20MICRONS,20130517,32.1,32.1,31.15,31.

35,55281
3IINFOTECH,20130517,5.75,5.85,5.55,5.8,682344
3MINDIA,20130517,3700,3710,3610.05,3670.15,901
A2ZMES,20130517,19.55,19.55,19.05,19.3,33350
AANJANEYA,20130517,77,78,74.2,74.6,72977
AARTIDRUGS,20130517,201.95,209.6,201.95,209.6,29533
AARTIIND,20130517,92.5,95.7,92.5,95,27947
AARVEEDEN,20130517,34.4,35.45,33.7,34,3280
ABAN,20130517,322.5,328.9,319.2,326.2,420230
ABB,20130517,550,669.05,548.25,659.4,1728876
ABBOTINDIA,20130517,1449,1459,1420.15,1450.45,1347
ABCIL,20130517,79.95,80,78.2,79.5,1477
ABGSHIP,20130517,309.05,316,305,310,6489
ABIRLANUVO,20130517,1096,1109.75,1085.95,1104.25,495723
ACC,20130517,1256,1279.9,1252,1269.35,285073
ACCELYA,20130517,442.5,450,435,443.65,13166
ACE,20130517,14.15,14.6,13.8,14.3,194074
ACROPETAL,20130517,6.2,6.45,6.2,6.25,7814
ADANIENT,20130517,229.15,238.4,226,235.35,1042914
ADANIPORTS,20130517,163.05,169,163.05,168.25,9076436
ADANIPOWER,20130517,49,51.55,48.35,50.5,2171497
ADFFOODS,20130517,51.05,51.05,49.8,50.4,3561
ADHUNIK,20130517,27.6,28.9,27.6,28.3,64490
ADORWELD,20130517,124.25,124.55,123,124.2,9118
ADSL,20130517,10.2,10.7,10.2,10.5,5797
ADVANTA,20130517,774.6,786,767,778.3,2983
AEGISCHEM,20130517,161.4,171.7,157.95,163.6,39225
AFL,20130517,26.35,26.5,25.1,25.65,4430
AFTEK,20130517,5.2,5.4,5.15,5.2,44159
AGCNET,20130517,81,90.9,76.05,90.9,55586
AGRODUTCH,20130517,2.4,2.75,2.3,2.35,14169
AHLEAST,20130517,145.6,145.6,145,145,500
AHLUCONT,20130517,30.7,32,30.7,32,114
AHLWEST,20130517,107.05,114.8,107.05,111.45,2451
AHMEDFORGE,20130517,110,113.2,105.1,106.9,36344
AIAENG,20130517,296.6,307,285,288.8,22701
AIL,20130517,349,411.7,342.5,395.95,424982
AJANTPHARM,20130517,965,981.45,946.4,953.55,84430
AJMERA,20130517,98.8,101,95.9,96.5,2881
AKSHOPTFBR,20130517,16,16.25,15.9,16.15,66485
AKZOINDIA,20130517,1030.1,1050,1030,1041.85,6744
ALBK,20130517,127.1,128.65,125.5,128.3,1259994
ALCHEM,20130517,46,46.85,45.1,46.2,9128
ALEMBICLTD,20130517,21,21.45,20.1,20.55,66103
ALKALI,20130517,19.9,20.95,19.85,20.3,7398
ALLCARGO,20130517,111.9,113,111,112.35,2202
ALOKTEXT,20130517,9.25,9.3,9.15,9.25,5863147
ALPA,20130517,7.2,7.2,7.2,7.2,1450
ALPHAGEO,20130517,33,34,32.1,33.6,189
ALPINEHOU,20130517,17.9,17.9,17.9,17.9,800
ALPSINDUS,20130517,1.35,1.45,1.35,1.45,1483
ALSTOMT&D,20130517,167.05,186,164,181.85,136195
AMAR,20130517,13.35,13.5,12.4,12.85,104717
AMARAJABAT,20130517,249.75,250.5,247,247.9,285666
AMARJOTHI,20130517,50,50,50,50,100
AMBIKCO,20130517,203,205,202.6,205,1109
AMBUJACEM,20130517,186.65,192.5,186.1,190.5,2705574
AMDIND,20130517,11.55,11.55,10,10,93
AMRUTANJAN,20130517,141,142.5,138,139.65,26117
AMTEKAUTO,20130517,86.95,87.5,83.5,86.4,415445
AMTEKINDIA,20130517,97.05,100.9,97,98.95,369955
AMTL,20130517,20,20,20,20,10000
ANANTRAJ,20130517,77.2,77.6,73.3,75.85,1680289
ANDHRABANK,20130517,92.5,92.6,90.85,91.45,1475165
ANDHRACEMT,20130517,6.85,7.35,6.8,7.15,3570
ANDHRSUGAR,20130517,133.5,135.65,133.25,134,20338
ANIKINDS,20130517,22.85,23.95,22.05,22.95,7821
ANKITMETAL,20130517,13.75,13.75,13.6,13.6,1105
ANKURDRUGS,20130517,7.25,8.75,7.25,8.05,12654
ANSALAPI,20130517,25.4,26,24.8,25.15,268389
ANSALHSG,20130517,17,17.4,16.2,17.25,10836
ANTGRAPHIC,20130517,0.3,0.35,0.25,0.25,137335
APARINDS,20130517,129,132,126.8,129.9,6375
APCOTEXIND,20130517,265,265,252.3,260.8,2705
APLAPOLLO,20130517,175.7,186.8,174.4,174.4,803
APLLTD,20130517,138,139.8,129.55,131.4,285984
APOLLOHOSP,20130517,1055,1097.85,1025.05,1066.4,1266192
APOLLOTYRE,20130517,92.5,92.7,90.5,91.7,813182
APPAPER,20130517,215.45,217,211.85,212.65,14859
APTECHT,20130517,61.5,62,59.15,59.6,626225
AQUA,20130517,3.05,3.1,2.9,2.95,26123
ARCHIDPLY,20130517,7.35,7.9,7.35,7.8,517
ARCHIES,20130517,17.65,17.65,17.15,17.4,59280
ARIES,20130517,44.95,44.95,42.65,42.95,7343
ARSHIYA,20130517,23.9,25.1,22.85,23.65,269045
ARSSINFRA,20130517,34.5,36.4,33.5,34.6,207495
ARVIND,20130517,82.75,83.45,80.4,81.6,977126
ARVINDREM,20130517,34.25,35.45,34,34.7,61920
ASAHIINDIA,20130517,48,49,45.35,48.3,20992
ASAHISONG,20130517,61.3,61.95,60.55,60.75,1743
ASAL,20130517,31.95,31.95,31.95,31.95,5
ASHAPURMIN,20130517,32.65,32.95,31.55,32.15,7759
ASHCONIUL,20130517,0.3,0.35,0.3,0.35,193671
ASHIANA,20130517,245.9,246,241,241.15,536
ASHIMASYN,20130517,2.6,3.05,2.6,3.05,350
ASHOKA,20130517,206.5,214.5,205.2,210.75,1747
ASHOKLEY,20130517,23.5,23.6,23.15,23.3,3732767
ASIANHOTNR,20130517,139,139,132.05,132.85,1058
ASIANPAINT,20130517,4867,4899,4786,4812.8,67511
ASIANTILES,20130517,38,38.8,36.8,37.8,841
ASSAMCO,20130517,5,5.05,4.95,5.05,271666
ASTEC,20130517,20,20.75,19.7,20,1238
ASTRAL,20130517,430,432.05,418.5,425.4,16701
ASTRAMICRO,20130517,39.75,40.8,39.7,40.3,36914
ASTRAZEN,20130517,813.95,820,795,800.9,31862
ATFL,20130517,544.95,559.9,534.25,556.3,9490
ATLANTA,20130517,46.05,47.45,45.7,46.65,3284
ATLASCYCLE,20130517,306,309.5,301.5,303.2,29486
ATNINTER,20130517,0.2,0.2,0.2,0.2,4373
ATUL,20130517,352.05,355.85,345.2,346.7,12902
AUROPHARMA,20130517,193.4,195.25,191.55,192.15,1155919
AUSTRAL,20130517,0.8,0.8,0.7,0.8,111482
AUTOAXLES,20130517,266.3,267,260,263.6,1241
AUTOIND,20130517,98.55,98.7,94.65,95.4,74920
AUTOLITIND,20130517,12.2,12.2,12.2,12.2,1
AVANTI,20130517,105.6,111.15,105.6,110.7,1092
AVTNPL,20130517,27.4,27.4,26.1,26.3,20597
AXIS-IT&T,20130517,50.95,50.95,48.55,50.35,2655
AXISBANK,20130517,1530,1540.95,1515,1535.25,1225573
AXISGOLD,20130517,2569.9,2586.9,2545,2549,1533
BAFNAPHARM,20130517,38.35,39.2,37.8,38.2,7485
BAGFILMS,20130517,4.45,4.7,4.35,4.4,71616
BAJAJ-AUTO,20130517,1807,1835,1783.75,1832.05,503587
BAJAJCORP,20130517,261.1,273,261.1,267.3,22147
BAJAJELEC,20130517,176,179.55,173.1,178.55,49999
BAJAJFINSV,20130517,727.35,735,706.9,707.9,139981
BAJAJHIND,20130517,20.85,21.05,20.4,20.7,679709
BAJAJHLDNG,20130517,903.05,928,903.05,913.65,174769
BAJFINANCE,20130517,1484,1524.9,1475,1509.25,123536
BALAJITELE,20130517,38.7,38.7,35.8,36.9,307272
BALAMINES,20130517,37.35,38.4,36.65,37,9411
BALKRISIND,20130517,273,275,267,268.5,20227
BALLARPUR,20130517,17.9,17.9,17.1,17.15,82264
BALMLAWRIE,20130517,703,704,695,696.85,10565
BALPHARMA,20130517,20.95,20.95,14.7,14.7,504
BALRAMCHIN,20130517,48.6,49.4,48.2,48.5,213413
BANARISUG,20130517,850,850,850,850,205
BANCOINDIA,20130517,42.75,42.95,41,41.75,5621
BANKBARODA,20130517,727,744,721.2,740.45,806047
BANKBEES,20130517,1310.21,1329.6,1301.15,1322.01,3714
BANKINDIA,20130517,322.6,327.2,320.6,324.75,1035789
BANSWRAS,20130517,43.25,43.25,43,43,50500
BARTRONICS,20130517,9.15,9.45,8.9,9,36148
BASF,20130517,598.95,598.95,588,589.6,9425
BASML,20130517,108.75,108.75,108.75,108.75,100
BATAINDIA,20130517,808.7,821.8,808,815.25,192434
BAYERCROP,20130517,1290,1291,1250.25,1265.35,6387
BBL,20130517,449.95,534.15,447.6,511.4,61033
BBTC,20130517,124.4,125.8,122.1,123.8,14762
BEDMUTHA,20130517,10.05,10.15,9.5,9.8,15954
BEL,20130517,1286.3,1350,1281,1322.95,19216
BEML,20130517,172.85,188.95,171.7,186.4,434374
BEPL,20130517,21.5,22.15,21.4,21.45,1405
BERGEPAINT,20130517,234.95,236.8,228.6,233.4,143564
BFINVEST,20130517,44,44.7,43.6,43.95,5453
BFUTILITIE,20130517,280.2,284.35,276.1,281.4,230811
BGLOBAL,20130517,6.7,6.8,6.6,6.6,2001
BGRENERGY,20130517,198.85,214,198,211,407416
BHAGWATIHO,20130517,45.95,48.95,45.95,48,417
BHAGYNAGAR,20130517,14,14.05,14,14.05,3602
BHARATFORG,20130517,234.95,246.35,231.65,240.95,305132
BHARATGEAR,20130517,40.05,41.5,40.05,41.1,500
BHARATRAS,20130517,130,130,130,130,600
BHARTIARTL,20130517,322.4,323.5,312.65,315.55,2675844
BHARTISHIP,20130517,44.5,44.9,43.9,44.4,34043
BHEL,20130517,194.2,204.2,191.5,201.9,4530693
BHUSANSTL,20130517,462.95,469,462.95,464.05,225551
BIL,20130517,226.1,232.95,226.1,231.25,2661
BILENERGY,20130517,4.15,4.15,4.15,4.15,345
BILPOWER,20130517,4.15,4.15,3.7,3.7,19224
BINANIIND,20130517,97.6,97.6,95.1,95.3,28770
BINDALAGRO,20130517,21.9,22.5,21.5,21.8,50360
BIOCON,20130517,286.25,290,284.65,286,99403
BIRLACORPN,20130517,256.5,259.95,256,259.2,5476
BIRLACOT,20130517,0.1,0.15,0.1,0.1,476645
BIRLAERIC,20130517,10,10.1,9.95,9.95,1300
BIRLAMONEY,20130517,17,18.6,17,18.4,42515
BIRLAPOWER,20130517,0.25,0.25,0.2,0.25,752888
BLBLIMITED,20130517,2.9,3.15,2.9,3.15,1010
BLISSGVS,20130517,29.05,30.4,29.05,29.35,42769
BLKASHYAP,20130517,7,7.1,6.9,6.9,43646
BLUECHIP,20130517,0.4,0.45,0.4,0.4,6605
BLUEDART,20130517,2660,2677,2601,2618.75,1789
BLUESTARCO,20130517,165,173.95,164.1,171.65,36788
BLUESTINFO,20130517,54.75,55.2,54.05,54.25,1900
BODHTREE,20130517,17.85,17.85,17.85,17.85,20
BOMDYEING,20130517,85.3,86.45,83.6,84.55,419045
BOSCHLTD,20130517,8982,9039.95,8982,9015.95,1150
BPCL,20130517,421.9,425.9,415,418.25,650116
BPL,20130517,16.85,17.2,16.35,16.9,30127
BRANDHOUSE,20130517,2.6,2.6,2.55,2.55,32208
BRFL,20130517,234,244,234,239.85,17446
BRIGADE,20130517,75.15,77.3,75.05,75.55,191031
BRITANNIA,20130517,570,575,563.25,570.7,136641
BROADCAST,20130517,3.5,3.5,3.5,3.5,2
BROOKS,20130517,17,17.6,16.8,17.35,7877
BSELINFRA,20130517,2.1,2.3,2.1,2.15,21012
BSL,20130517,13,13.1,13,13.1,1868
BSLGOLDETF,20130517,2587.95,2587.95,2555,2555.15,477
BSLIMITED,20130517,316,329.5,314.05,327.2,53858
BSLNIFTY,20130517,57.25,57.5,56.51,56.78,700
BURNPUR,20130517,8.5,8.5,8.15,8.25,22094
BVCL,20130517,6.95,6.95,6.45,6.6,3543
CADILAHC,20130517,830,846.6,812,815.45,41922
CAIRN,20130517,302,303.15,298.05,300.5,1808151
CALSOFT,20130517,6,6,6,6,55
CANBK,20130517,432,442.8,426.25,440.05,667511
CANDC,20130517,31.45,32.6,31.45,32.35,3272
CANFINHOME,20130517,154.65,154.65,152.5,153.25,14610
CANTABIL,20130517,20,20,19.5,19.5,1370
CAPF,20130517,165.35,168.3,163.1,163.8,2848
CARBORUNIV,20130517,125.05,128.05,125.05,127.15,10303
CAREERP,20130517,105.3,112.9,105,109.5,39899
CARERATING,20130517,735.8,746,716.1,718.8,26101
CASTROL,20130517,330.05,334,329,330.05,139394
CCCL,20130517,12.5,12.5,11.85,11.9,18359
CCL,20130517,334,347.8,325.05,331.55,22864
CEATLTD,20130517,113,116.5,112.2,112.8,96062
CEBBCO,20130517,21.95,21.95,20.6,20.6,168783
CELEBRITY,20130517,2.95,2.95,2.95,2.95,3120
CELESTIAL,20130517,17.95,18.5,17.9,18.25,10535
CENTENKA,20130517,114.8,116.9,114.8,116.1,6356
CENTEXT,20130517,1.2,1.2,1.15,1.15,6034
CENTRALBK,20130517,70.3,70.85,69.5,69.7,445504
CENTUM,20130517,44,45.5,44,45,337
CENTURYPLY,20130517,51.6,53.55,51.5,53,7879
CENTURYTEX,20130517,318.05,326.5,314.2,323.6,978242
CERA,20130517,453,456.8,440.1,450.8,2689
CESC,20130517,320.1,323.75,313.7,320.75,209655
CHAMBLFERT,20130517,47.95,48.8,47.95,48.45,1075924
CHEMFALKAL,20130517,74.35,74.35,72.3,72.8,3201
CHENNPETRO,20130517,109.35,111,108.6,108.95,8211
CHETTINAD,20130517,700,702,700,702,665
CHOLAFIN,20130517,272,285.35,272,282.7,12762
CHROMATIC,20130517,5,5.15,5,5.15,649521
CILNOVA,20130517,13,13,13,13,500
CIMMCO,20130517,19.25,19.25,19.25,19.25,60
CINEMAXIN,20130517,107.5,108.95,102.55,106.35,1004
CINEPRO,20130517,11.8,12.45,11.55,11.95,7876
CIPLA,20130517,422,428,415.7,425.6,2126588
CLASSIC,20130517,2.3,2.3,2.3,2.3,1000
CLNINDIA,20130517,477.5,485.3,472.55,478.3,101510
CLUTCHAUTO,20130517,17.7,18.4,17.65,18.1,9849
CMAHENDRA,20130517,95,95,92.15,92.55,27235
CMC,20130517,1339.9,1348,1332,1337.25,5078
COALINDIA,20130517,298.8,300,296.1,297.5,1472277
COLPAL,20130517,1540,1540.6,1480,1483.75,86779
COMPUSOFT,20130517,9.5,9.8,9.5,9.65,42379
CONCOR,20130517,1143.5,1170,1143.4,1147.1,86707
CONSOFINVT,20130517,31.9,32.15,31.5,32.15,2275
CORDSCABLE,20130517,17.5,17.5,17.5,17.5,2000
COREEDUTEC,20130517,51.95,52.9,50,51.45,299336
COROMANDEL,20130517,188,190.65,186,186.9,47134
CORPBANK,20130517,418.6,420.8,414.05,417.75,196076
COSMOFILMS,20130517,67.5,68.5,67.3,68,12920
COUNCODOS,20130517,1.05,1.05,1.05,1.05,130
COX&KINGS,20130517,116.2,117,115.65,116.1,83726
CRESTANI,20130517,6.35,6.35,6,6,8152
CREWBOS,20130517,8,8.2,7.95,8,48783
CRISIL,20130517,964.05,980,964.05,975.45,20438
CRMFGETF,20130517,2619,2619,2619,2619,400
CROMPGREAV,20130517,97.9,107.9,95.85,105.8,4417066
CTE,20130517,3.9,3.9,3.75,3.8,800
CUB,20130517,55.55,55.85,54.4,55.45,236121
CUMMINSIND,20130517,498,502.05,482.3,495.1,267258
CURATECH,20130517,17.05,17.05,17.05,17.05,5
CYBERTECH,20130517,13.35,13.7,12.95,13,31171
DAAWAT,20130517,60.25,60.9,59.5,59.6,6860
DABUR,20130517,158.15,160.2,155.35,157.1,1448229
DALMIABHA,20130517,134.85,136.95,129.1,133.25,4439
DALMIASUG,20130517,14.2,14.5,14.15,14.2,2024
DATAMATICS,20130517,27,28.2,27,28,4571
DBCORP,20130517,243.8,249.85,240,247,77100
DBREALTY,20130517,80.4,81.4,76.5,77.55,955025
DBSTOCKBRO,20130517,98.25,98.35,98.2,98.2,43700
DCB,20130517,47.4,47.7,46.7,47.4,555122
DCM,20130517,70.75,71.6,70.35,70.6,3558
DCMSRMCONS,20130517,63,64.7,62.2,63.45,29458
DCW,20130517,14.3,14.75,14.05,14.55,341739
DECCANCE,20130517,200,200,200,200,180
DECOLIGHT,20130517,6.5,6.7,6.5,6.7,1775
DEEPAKFERT,20130517,100.15,102,98.7,99.55,30428
DEEPAKNTR,20130517,270.55,270.55,270.05,270.05,31
DEEPIND,20130517,39.05,40.45,38,38.25,10474
DELTACORP,20130517,70.3,71.8,69.35,70.05,866635
DEN,20130517,216,220,215.1,217.75,197851
DENABANK,20130517,95,95.7,94.05,94.9,1105339
DENSO,20130517,70,73,70,72.8,2376
DHAMPURSUG,20130517,43.65,43.7,43.2,43.4,16546
DHANBANK,20130517,46.7,47.8,46.25,46.55,1019969
DHANUKA,20130517,126.5,129,126.45,127.7,38476
DHANUS,20130517,0.15,0.15,0.1,0.15,317650
DHARSUGAR,20130517,27,28,27,27.9,774
DHFL,20130517,176.55,178.5,173.5,174.45,42213
DIAPOWER,20130517,90,91.5,89.25,90.5,65297
DICIND,20130517,181.6,185.95,181.55,184.85,344
DIGJAM,20130517,5.25,5.4,5.2,5.25,10885
DISHMAN,20130517,73.1,74.35,72.1,72.65,153377
DISHTV,20130517,65.6,67.7,65.05,67.45,4144006
DIVISLAB,20130517,1129.5,1136.7,1116,1120.65,71519
DLF,20130517,243.5,250.8,241.6,249.65,6458964
DLINKINDIA,20130517,34.1,35.5,34.1,34.55,112803
DOLPHINOFF,20130517,96.7,96.7,92.1,92.95,1135
DONEAR,20130517,10.05,10.3,10.05,10.3,151
DPSCLTD,20130517,22.25,22.25,21,21.6,2038
DPTL,20130517,100.7,101.65,99.1,101,4476
DQE,20130517,9.5,9.85,9.3,9.35,14276
DREDGECORP,20130517,232.15,234.65,229.7,230.95,6438
DRREDDY,20130517,2126.8,2126.8,2072,2078.3,248619
DSKULKARNI,20130517,64.1,64.95,63.3,64.75,6679
DSSL,20130517,2.85,2.85,2.85,2.85,200
DUNCANSIND,20130517,8.5,8.6,8.45,8.5,20745
DWARKESH,20130517,28.7,29,27.4,28.45,6266
DYNAMATECH,20130517,739.85,739.9,739.85,739.9,9
EASTSILK,20130517,2,2,1.8,1.9,12278
EASUNREYRL,20130517,56.75,62.45,56.7,60.9,26960
ECEIND,20130517,104.55,114.5,104.5,109.5,441776
ECLERX,20130517,615.1,634,612,615.85,5006
EDELWEISS,20130517,34.2,34.5,32.55,32.8,282526
EDL,20130517,65.9,65.95,64.3,65.75,24144
EDSERV,20130517,4.25,4.55,4.1,4.25,70530
EDUCOMP,20130517,68.1,69.65,67.25,68.35,306740
EICHERMOT,20130517,3461,3464.95,3413.3,3449.25,9265
EIDPARRY,20130517,152.6,154.75,143.65,148.15,198378
EIHAHOTELS,20130517,108,110,104.7,109.8,712
EIHOTEL,20130517,62.75,62.75,60.1,60.25,34437
EIMCOELECO,20130517,141,145,140.2,145,119
EKC,20130517,24,24.5,23.05,23.3,599614
ELDERPHARM,20130517,312.7,327,303.1,320.4,1639382
ELECON,20130517,34.85,35.3,33.35,34.3,88053
ELECTCAST,20130517,17.3,17.45,17,17.15,184787
ELECTHERM,20130517,17.5,17.5,17.25,17.25,250
ELFORGE,20130517,5.6,5.6,4.75,4.9,318
ELGIEQUIP,20130517,83.95,86,82,84.25,16740
ELGIRUBCO,20130517,22.7,22.7,22,22.25,3057
ELNET,20130517,34.55,36.3,34.55,35.5,1021
EMAMIINFRA,20130517,19,19.5,19,19.4,2012
EMAMILTD,20130517,690,700,687,693.6,146890
EMCO,20130517,19.3,20.4,19.05,19.55,234646
EMKAY,20130517,18.6,19.3,17.9,18.05,3351
EMMBI,20130517,12,12.1,11.65,11.95,13281
EMPEESUG,20130517,6.5,6.5,6.2,6.5,1284
ENGINERSIN,20130517,182,184.9,179,182.85,65367
ENIL,20130517,251.4,253,248.05,250.05,6585
EON,20130517,24,24.05,24,24.05,1392
ERAINFRA,20130517,157.6,160.1,157,158.2,118352
EROSMEDIA,20130517,166.7,166.7,164.35,165,171649
ESABINDIA,20130517,408,493.2,401.35,485.55,26289
ESCORTS,20130517,63,67.25,62.7,66.75,1073071
ESL,20130517,4.95,5,4.8,4.85,147529
ESSAROIL,20130517,82.3,82.3,80.1,80.85,971286
ESSARPORTS,20130517,88.75,90.2,88.15,89.9,34864
ESSARSHPNG,20130517,23.05,23.7,22.5,23.4,10383
ESSDEE,20130517,557.7,558.6,540.4,543.9,96717
ESSELPACK,20130517,38.85,42.7,38.6,41.15,411288
ESTER,20130517,9.95,10.2,9.9,10.2,9086
EUROMULTI,20130517,2.15,2.15,2.15,2.15,150
EVEREADY,20130517,17.9,17.95,17.6,17.75,107910
EVERESTIND,20130517,184.05,185.65,183.45,184.25,4465
EVERONN,20130517,57.9,58.85,56.65,57.35,183252
EXCELCROP,20130517,175,176.45,172,175.65,2329
EXCELINDUS,20130517,64.5,65,62.05,62.05,941
EXCELINFO,20130517,27,29.2,27,28,3884
EXIDEIND,20130517,142.1,144.35,139.1,140.2,1452945
FACT,20130517,24,24,23.15,23.3,6279
FAGBEARING,20130517,1402.05,1455,1402,1449.9,36853
FAME,20130517,38.3,38.3,38.3,38.3,15
FARMAXIND,20130517,0.35,0.45,0.35,0.4,50709
FCSSOFT,20130517,0.2,0.25,0.2,0.25,486282
FDC,20130517,92.7,94.6,92.1,93.85,151715
FEDDERLOYD,20130517,33.5,33.7,32.6,33,28729
FEDERALBNK,20130517,477.2,486,472.25,476.55,449068
FIEMIND,20130517,190,196.95,190,193.5,2835
FILATEX,20130517,21.5,21.5,21.5,21.5,26058
FINANTECH,20130517,842,862,830.2,851.65,126294
FINCABLES,20130517,58.15,58.75,56.55,56.85,209634
FINPIPE,20130517,122.5,123.25,120.7,121,62409
FIRSTLEASE,20130517,45,45.25,44.6,45,6636
FKONCO,20130517,128.95,131.8,127.15,128.25,52623
FLEXITUFF,20130517,223.3,223.3,220.5,221.3,15242
FMGOETZE,20130517,201.45,205.7,201.05,202.85,1503
FMNL,20130517,11,11,11,11,77
FORTIS,20130517,102.5,102.55,101.15,101.4,52241
FOSECOIND,20130517,475,485.05,472,481.5,728
FOURSOFT,20130517,14.5,14.5,13.5,13.6,15511
FRL,20130517,153.5,154.6,148.5,150.15,2638629
FRLDVR,20130517,115,120,112,117.75,2729
FSL,20130517,10.75,11.15,10.7,10.85,234117
FUTUREVENT,20130517,9.45,9.6,9.45,9.6,183945
GABRIEL,20130517,21.25,21.4,21,21.35,8366
GAEL,20130517,25,25.6,25,25.45,26112
GAIL,20130517,338,340.05,333.05,336.9,1069305
GAL,20130517,21.4,21.4,20.5,21.4,2324
GALLANTT,20130517,17.6,17.6,17.1,17.1,14127
GALLISPAT,20130517,70.85,71.85,68.55,70,11426
GAMMNINFRA,20130517,11.2,11.2,10.8,10.9,58790
GAMMONIND,20130517,22.7,23.2,22.45,22.75,66242
GANDHITUBE,20130517,150.35,153.45,150.35,153.45,291
GANESHHOUC,20130517,71.6,77.4,71.6,76.4,50118
GANGOTRI,20130517,2.1,2.1,2.1,2.1,100
GARDENSILK,20130517,48.25,48.9,48.1,48.45,1944
GARWALLROP,20130517,45.9,45.9,45.9,45.9,1000
GATI,20130517,29.45,29.75,29.2,29.45,67323
GAYAPROJ,20130517,76,77.05,75,76.4,10199
GDL,20130517,123.45,124.75,122.95,123.4,47955
GEECEE,20130517,27.6,27.6,27.6,27.6,500
GEINDSYS,20130517,39.25,40,38,39.7,13776
GEMINI,20130517,3.15,3.15,3.15,3.15,5686
GENESYS,20130517,94.1,94.2,94.1,94.15,1101
GENUSPOWER,20130517,10.9,11.25,10.9,11.15,25343
GEODESIC,20130517,8.85,9.4,8.85,9.25,201892
GEOJITBNPP,20130517,25.75,26.8,24.55,24.75,1323149
GEOMETRIC,20130517,102.8,105.3,102.05,104.2,198177
GESHIP,20130517,241.1,245.3,241.1,244.35,18142
GHCL,20130517,34,34.05,33.55,33.65,30069
GICHSGFIN,20130517,117.8,119.8,116.55,118.95,191531
GILLANDERS,20130517,75,75,69,72.1,204
GILLETTE,20130517,2199.9,2199.9,2135,2142.2,662
GINNIFILA,20130517,5,5.5,5,5.5,1400
GIPCL,20130517,72.4,72.4,71.6,71.9,32792
GITANJALI,20130517,600,603.65,592,592.35,334900
GKWLIMITED,20130517,400,400,400,400,70
GLAXO,20130517,2244,2341.05,2243.9,2317.45,13829
GLENMARK,20130517,578.9,579.95,562.65,574.85,924598
GLOBOFFS,20130517,81,81.35,79.2,80.9,6093
GLOBUSSPR,20130517,102.4,104.75,102.2,103.2,33877
GLODYNE,20130517,12.85,12.85,12.4,12.45,47765
GLORY,20130517,1.6,1.65,1.6,1.65,15374
GMBREW,20130517,69,69,67.5,67.75,615
GMDCLTD,20130517,148.45,150.65,145.5,147.25,55916
GMRINFRA,20130517,23,25,22.8,24.2,19277729
GNFC,20130517,84.2,84.7,82.75,83.5,151939
GOACARBON,20130517,84.65,84.65,78.7,79.7,101732
GODFRYPHLP,20130517,3429,3459,3375,3409.55,904
GODREJCP,20130517,880,886.25,868.05,872.75,63394
GODREJIND,20130517,316.1,319,313.45,315.8,116876
GODREJPROP,20130517,591,597.65,585,588.3,10829
GOENKA,20130517,27.2,28,27.2,27.85,255712
GOKEX,20130517,34.35,34.4,32.1,32.25,564
GOKUL,20130517,19.15,20,18,19.9,5089
GOLDBEES,20130517,2480,2505.7,2480,2487.5,58038
GOLDENTOBC,20130517,24.95,24.95,24.05,24.6,388
GOLDIAM,20130517,24,24,21.1,21.45,1066
GOLDINFRA,20130517,10,10.35,9.9,10,12533
GOLDSHARE,20130517,2524.7,2524.7,2490,2493.05,5635
GOLDTECH,20130517,4.15,4.15,4.05,4.05,1951
GPIL,20130517,86.15,86.9,84,84.95,8536
GPPL,20130517,48.1,48.9,47.35,47.95,77501
GRANULES,20130517,146.45,147.5,143.1,144,24875
GRAPHITE,20130517,76.5,76.75,75.6,76.05,17861
GRASIM,20130517,3100,3152,3088.05,3126.95,96024
GRAVITA,20130517,30.05,30.15,29.05,29.55,50564
GREAVESCOT,20130517,73.7,73.7,70.5,70.9,578132
GREENFIRE,20130517,0.95,0.95,0.85,0.85,32435
GREENPLY,20130517,408,413.6,404,406.1,1618
GREENPOWER,20130517,14,14,13.05,13.35,169457
GRINDWELL,20130517,260.05,263,254.15,255.3,6912
GRUH,20130517,225.75,231,224.6,229.75,86215
GSCLCEMENT,20130517,23.4,23.4,23.4,23.4,11079
GSFC,20130517,56.3,57.2,54.4,56.55,275072
GSKCONS,20130517,4780,5250,4761.9,5085.45,167760
GSLNOVA,20130517,1.15,1.15,1.15,1.15,5
GSPL,20130517,61.8,63.6,61.8,62.55,610650
GSS,20130517,31.9,31.9,31,31.55,2034
GTL,20130517,17.55,19.4,17.5,18.8,773680
GTLINFRA,20130517,2.1,2.5,2.05,2.45,3916545
GTNIND,20130517,7.2,7.2,7.2,7.2,14
GTOFFSHORE,20130517,68.8,69.8,68.15,68.3,21682
GUFICBIO,20130517,6.45,6.45,5.8,5.95,22837
GUJALKALI,20130517,188.8,191.9,182.55,185.6,202280
GUJAPOLLO,20130517,104.25,104.9,103.1,103.85,1178
GUJFLUORO,20130517,289.8,290,281.8,284.6,8144
GUJNRECOKE,20130517,17.55,17.6,17.25,17.45,234640
GUJNREDVR,20130517,8.4,8.7,8.4,8.6,17868
GUJRATGAS,20130517,250.15,252.9,249.7,251.1,9318
GULFOILCOR,20130517,66.8,67,64.6,65.15,45234
GVKPIL,20130517,9.15,9.45,9.15,9.25,4104919
HALONIX,20130517,37.75,41,37.75,39.9,3128
HANUNG,20130517,126.5,127.6,124.8,125.4,49339
HARITASEAT,20130517,75.45,75.45,75.45,75.45,200
HARRMALAYA,20130517,46.5,47.5,46.5,46.85,5130
HATHWAY,20130517,293.9,293.9,284.65,288.25,466809
HAVELLS,20130517,690,695,679.05,689.1,122705
HBLPOWER,20130517,9.05,9.2,9,9.1,24277
HCC,20130517,14.35,14.85,14.25,14.5,1766941
HCIL,20130517,17.45,18.8,14.5,18.7,137029
HCL-INSYS,20130517,35.4,35.8,35.4,35.6,83716
HCLTECH,20130517,739.4,749.4,716.65,719.95,1600897
HDFC,20130517,904,908,898.3,903.35,2665794
HDFCBANK,20130517,722.5,722.5,709.2,718.9,3204963
HDFCMFGETF,20130517,2591.1,2607,2565,2573.65,4161
HDIL,20130517,59.2,60.85,59.05,60.3,22735601
HEG,20130517,183.2,188.9,182.3,184.25,5364
HEIDELBERG,20130517,46,48.9,46,47.9,1932939
HELIOSMATH,20130517,54.4,54.4,53,53.9,62965
HERCULES,20130517,123.8,124.95,122.3,123.55,25913
HERITGFOOD,20130517,482,485,470.25,478.75,12740
HEROMOTOCO,20130517,1693,1702.85,1677,1684.4,238138
HEXATRADEX,20130517,23.55,24.55,23.5,23.9,590
HEXAWARE,20130517,78.65,79.45,78.15,78.75,1596436
HFCL,20130517,8.55,8.55,8.25,8.3,980550
HGS,20130517,265.65,265.65,262,263.95,815
HIKAL,20130517,421,429,395,408.7,13653
HIL,20130517,377.4,391.35,377.4,379.55,4112
HILTON,20130517,10.85,10.85,10.85,10.85,400
HIMATSEIDE,20130517,35.95,35.95,34.05,34.75,9961
HINDALCO,20130517,111,112.1,109.45,110.15,5189367
HINDCOPPER,20130517,105.65,106.6,104.5,105.1,178129
HINDDORROL,20130517,13.2,15.45,13.15,15.15,265964
HINDMOTORS,20130517,9,10.6,8.75,9.8,3348168
HINDNATGLS,20130517,190.6,195,190,194.1,385
HINDOILEXP,20130517,71,71.7,69,70.6,379017
HINDPETRO,20130517,316.9,318.45,309.5,311.8,546331
HINDSYNTEX,20130517,7.9,7.95,7.9,7.95,110
HINDUJAFO,20130517,37,38.35,36.35,37.05,327
HINDUJAVEN,20130517,372,387,369.05,384.2,5325
HINDUNILVR,20130517,582.5,586.75,582.5,586,1493246
HINDZINC,20130517,120.5,122.6,120.5,121.95,306459
HIRECT,20130517,53.5,56.6,53.5,55.9,9531
HITACHIHOM,20130517,152.6,157.95,148.05,153.8,68576
HITECHGEAR,20130517,75.45,75.55,74.35,74.75,1499
HITECHPLAS,20130517,41,45.15,40.25,43.95,6246
HMT,20130517,34.1,34.4,33.5,33.75,49754
HMVL,20130517,133.85,138.9,132.15,137.7,997
HNGSNGBEES,20130517,1910,1910,1840,1900,4
HOCL,20130517,12.45,13,12.45,12.65,31179
HONAUT,20130517,2481,2592.35,2440,2543.05,3745
HONDAPOWER,20130517,444.9,446,438,444.4,908
HORIZONINF,20130517,67.95,68.85,63.2,64,2600
HOTELEELA,20130517,20.5,21.1,20.5,20.85,81376
HOTELRUGBY,20130517,6.6,6.85,6.5,6.5,7895
HOVS,20130517,26.1,27.6,25.7,27.1,3961
HSIL,20130517,107.5,109,107.1,108.4,15500
HTMEDIA,20130517,101.95,102,98.55,99.05,58349
HUBTOWN,20130517,150,152,146,146.65,12035
HYDROS&S,20130517,17.3,17.5,17.2,17.2,2339
IBIPL,20130517,4.4,4.7,4.3,4.5,1275647
IBPOW,20130517,8.6,9.4,8.5,9.25,4749057
IBREALEST,20130517,85,87.3,84,85.5,7371551
IBSEC,20130517,11.6,12,11.25,11.6,1113839
IBWSL,20130517,15.25,15.25,14.3,14.5,44430
ICICIBANK,20130517,1205.1,1236.9,1203.05,1230.45,2805363
ICIL,20130517,12,12.5,12,12.4,1038
ICRA,20130517,1077.95,1084.95,1059.55,1074.05,3943
ICSA,20130517,7.25,7.25,6.7,6.75,55106
IDBI,20130517,90.75,91.35,89.6,90.8,724031
IDBIGOLD,20130517,2599.4,2630,2585.85,2596.2,417
IDEA,20130517,130,132.7,129.1,131.9,2426413
IDFC,20130517,164.8,165.45,161.5,163.85,5141203
IFBAGRO,20130517,165,168.9,163.75,167.6,1002
IFBIND,20130517,83.65,85,82.55,84.45,6521
IFCI,20130517,30,30.45,29.7,30.2,7402265
IFGLREFRAC,20130517,31.8,32.3,31.3,31.35,10647
IGARASHI,20130517,62,66.3,60.7,65.25,4473
IGL,20130517,285.65,287.5,283.4,284.6,352688
IGPL,20130517,23.55,23.75,23,23.35,4996
IIFLNIFTY,20130517,625,629,610,625.35,1746
IL&FSENGG,20130517,40,40.15,38.5,39.6,28815
IL&FSTRANS,20130517,178.1,180,175,176.7,80306
IMFA,20130517,229.75,229.75,215.15,217.1,594
IMPAL,20130517,422,436.95,422,426.5,127
IMPEXFERRO,20130517,3.6,3.8,3.6,3.75,629
INDBANK,20130517,4.85,5,4.85,4.85,4634
INDHOTEL,20130517,57.6,58.2,56.75,57,340733
INDIACEM,20130517,89,91.75,86.95,87.45,1065632
INDIAGLYCO,20130517,139.9,139.9,136.8,136.95,15425
INDIAINFO,20130517,72.1,73.5,70.4,72.55,418605
INDIANB,20130517,159,161,158,160.65,136862
INDIANCARD,20130517,100.05,101.9,100,101.2,1947
INDIANHUME,20130517,108,108,104,104.45,1170
INDNIPPON,20130517,170,171.35,166,167.55,392
INDOCO,20130517,64,65.5,63.05,65.1,18044
INDORAMA,20130517,17,17.55,17,17.2,20431
INDOSOLAR,20130517,2.4,2.55,2.2,2.5,131733
INDOTECH,20130517,78.55,90.6,78.55,86.25,7731
INDOTHAI,20130517,13.75,14.1,13.55,14,4886
INDOWIND,20130517,3.3,3.4,3.25,3.3,78491
INDRAMEDCO,20130517,36.55,37.45,36.55,36.75,20476
INDSWFTLAB,20130517,44,44,42.75,42.8,43045
INDSWFTLTD,20130517,8.15,8.5,8.05,8.05,2301
INDTERRAIN,20130517,86,86,86,86,1000
INDUSINDBK,20130517,524,524.45,506.05,511.1,1790256
INFINITE,20130517,115.85,115.9,94.25,94.25,313490
INFODRIVE,20130517,6.05,6.15,5.7,6.15,33708
INFOMEDIA,20130517,5,5.25,5,5.05,3313
INFOTECENT,20130517,169.05,172.9,165.2,169.75,3889
INFRABEES,20130517,240,240,221.8,235.99,1025
INFRATEL,20130517,174.95,176.7,174,174.7,15849
INFY,20130517,2336.9,2369,2335,2351.75,803969
INGERRAND,20130517,398.2,415.05,394.75,411.65,7669
INGVYSYABK,20130517,623.25,623.9,605.15,617.15,142566
INNOIND,20130517,102.55,104.85,102.15,103.65,46040
INOXLEISUR,20130517,69,70.4,68.45,68.95,77411
INSECTICID,20130517,414.9,414.9,399.4,402.05,5918
INVENTURE,20130517,5.75,6.2,5.5,5.6,10084
IOB,20130517,64.1,64.5,63.3,64.15,761151
IOC,20130517,309.1,313.9,308.55,311.35,299934
IOLCP,20130517,21.3,21.3,21.3,21.3,9
IPCALAB,20130517,573.55,593.9,573.55,584.9,166757
IPGETF,20130517,2600,2609.65,2536.5,2556.7,872
IPRINGLTD,20130517,38.15,38.25,38.15,38.25,2
IRB,20130517,131.85,132.3,128.5,130.8,2377241
ISFT,20130517,49.65,49.65,47.65,47.65,50
ISMTLTD,20130517,13,13.8,11.7,12.25,221345
ITC,20130517,338.65,341.45,333.1,334.9,16268209
ITDCEM,20130517,181,181.5,181,181.4,233
ITI,20130517,19.5,19.5,18.7,18.85,61787
IVC,20130517,21.15,22,21,21.5,46050
IVRCLINFRA,20130517,21.3,22.45,20.9,22.2,18901244
J&KBANK,20130517,1320.1,1340.7,1315,1318.6,99559
JAGRAN,20130517,95.5,96.5,93.55,94.35,27293
JAGSNPHARM,20130517,10.3,10.4,9.75,10.3,1041
JAIBALAJI,20130517,26,27,25.75,26.15,5958
JAICORPLTD,20130517,67.55,67.85,65.8,66.6,746819
JAMNAAUTO,20130517,75,75,75,75,200
JAYAGROGN,20130517,94.05,96.95,94.05,95.35,866
JAYBARMARU,20130517,48,48.5,46.2,48,2556
JAYNECOIND,20130517,9.35,9.35,9.05,9.1,34353
JAYSREETEA,20130517,90.6,90.75,88.6,89,14158
JBCHEPHARM,20130517,82,84.85,82,83.35,208146
JBFIND,20130517,108.3,111.35,108.25,110.8,13995
JBMA,20130517,58,58,58,58,135
JCTEL,20130517,0.4,0.4,0.35,0.35,1226
JENSONICOL,20130517,3.5,3.5,3.15,3.2,28967
JETAIRWAYS,20130517,584.6,584.6,573,577.95,503792
JHS,20130517,16.75,19.35,16.75,19.35,46456
JIKIND,20130517,0.9,0.9,0.85,0.85,13913
JINDALPHOT,20130517,112.1,114.3,109.5,110.15,9358
JINDALPOLY,20130517,176.05,177.95,172.75,174.3,106386
JINDALSAW,20130517,81.2,84.8,80.05,83.2,163666
JINDALSTEL,20130517,308.1,313.9,306.7,312.6,1981775
JINDALSWHL,20130517,477.85,481.7,466.2,470.05,37056
JINDCOT,20130517,14.7,15,14.4,14.45,5700
JINDRILL,20130517,215,217.8,211.9,216.45,2059
JINDWORLD,20130517,96.5,100.5,94.6,98.9,4872
JISLDVREQS,20130517,34,34,32.45,33.25,12718
JISLJALEQS,20130517,70.05,70.35,66.75,68.15,1597688
JKCEMENT,20130517,261.7,263.45,251.7,253.1,52580
JKIL,20130517,188.5,191.5,188.05,189.8,22126
JKLAKSHMI,20130517,99.95,102.5,98.35,99.9,72698
JKPAPER,20130517,30.2,31.4,30.2,30.95,23883
JKTYRE,20130517,117.5,117.5,115.4,116,12347
JMCPROJECT,20130517,82,86,80.8,82.8,11677
JMFINANCIL,20130517,26,27.7,24.8,26.7,44690771
JMTAUTOLTD,20130517,110,110.5,108.5,109.5,1571
JOCIL,20130517,91,91,91,91,2
JPASSOCIAT,20130517,80.45,83.4,79.8,82.3,28984096
JPINFRATEC,20130517,41.85,43.65,40,40.5,1275681
JPPOWER,20130517,29.1,29.45,28.4,28.9,2537037
JSL,20130517,55,55.65,53.65,54.45,16313
JSWENERGY,20130517,67.25,67.85,66,67.2,2065021
JSWISPAT,20130517,9.4,9.6,9.4,9.5,1474352
JSWSTEEL,20130517,705,714,697.55,707,822196
JUBILANT,20130517,162.6,162.6,158.3,158.85,29989
JUBLFOOD,20130517,1072.15,1099.9,1072.15,1095.75,499068
JUBLINDS,20130517,98,100,96.15,98.9,1233
JUNIORBEES,20130517,126,127.5,125.21,127.12,39358
JVLAGRO,20130517,12.15,12.65,12.15,12.45,9379
JYOTHYLAB,20130517,177.8,177.8,168.05,169.95,21187
JYOTISTRUC,20130517,29.55,31.8,29.3,30.2,654000
KABRAEXTRU,20130517,23.9,24.1,23.75,23.8,549
KAJARIACER,20130517,225.5,234.7,224.15,228.2,14935
KAKATCEM,20130517,68,68.25,68,68.25,240
KALINDEE,20130517,50.4,50.4,48.6,48.85,79546
KALPATPOWR,20130517,80.45,80.45,77,78.2,91107
KAMATHOTEL,20130517,72,72,70,70.25,401
KANANIIND,20130517,17.9,18,17.25,17.25,13233
KANORICHEM,20130517,29.25,29.25,28.5,28.6,3262
KANSAINER,20130517,1234.95,1234.95,1207,1210.45,624
KARMAENG,20130517,12.35,12.35,12.35,12.35,200
KARURVYSYA,20130517,477.5,491.8,472.1,485.9,133679
KAVVERITEL,20130517,31.75,31.9,29.9,30.35,11633
KBIL,20130517,1022,1022,1000,1001,154
KCP,20130517,31.4,31.6,30.1,30.85,57632
KCPSUGIND,20130517,18.15,18.2,17.75,17.85,23630
KEC,20130517,46.25,48.8,46.25,48,175536
KECL,20130517,21,25.45,20.6,24.3,17000
KEI,20130517,11.8,12.25,10.7,12,221313
KEMROCK,20130517,47.5,49.75,46,48.6,2856
KERNEX,20130517,35.4,36.3,35.4,36.25,11490
KESORAMIND,20130517,79.25,81.5,77.5,79.3,44308
KFA,20130517,6.2,6.25,5.9,5.95,3807338
KGL,20130517,3.2,3.25,3.1,3.15,782360
KHAITANELE,20130517,84,84,84,84,1301
KICL,20130517,289,330,289,309.8,132
KIL,20130517,27.7,28.5,27.2,28,11313
KILITCH,20130517,21.6,21.6,20.25,20.9,9538
KIRIINDUS,20130517,7.45,7.85,7.3,7.5,35555
KIRLOSBROS,20130517,150.95,155.9,150.05,152.8,2556
KIRLOSENG,20130517,178,182.85,175.65,181.9,3227
KIRLOSIND,20130517,330,331,330,330.5,133
KITEX,20130517,60.5,61.4,59.7,60.15,14286
KITPLYIND,20130517,2,2,2,2,50
KKCL,20130517,769.9,790,769.9,782.7,741
KLGSYSTEL,20130517,8.1,8.15,8.1,8.15,3785
KLRF,20130517,24.25,24.25,24.25,24.25,150
KNRCON,20130517,86.25,87,80.5,84.75,3098
KOHINOOR,20130517,32.8,33.35,31.2,32.2,75765
KOKUYOCMLN,20130517,35.25,35.25,33.7,33.95,34585
KOLTEPATIL,20130517,103.5,106.15,102.1,103.45,430652
KOPRAN,20130517,14.2,14.65,14,14.3,20674
KOTAKBANK,20130517,774,799,768.7,794.35,571617
KOTAKGOLD,20130517,2501.25,2538.5,2492.65,2499.8,15431
KOTAKNIFTY,20130517,615.5,618,610,615.8,9718
KOTAKPSUBK,20130517,340,344,340,343.13,200
KOTARISUG,20130517,8.55,8.6,8.2,8.3,22878
KOTHARIPET,20130517,6.95,6.95,6.5,6.5,3026
KOTHARIPRO,20130517,370.3,425,342.35,368.25,554
KOUTONS,20130517,5.85,5.85,5.6,5.8,30904
KPIT,20130517,102.5,105.9,102.5,105.6,219889
KPRMILL,20130517,137.9,139.9,135.05,136.15,24805
KRBL,20130517,25,25,24.25,24.35,96427
KRISHNAENG,20130517,0.95,0.95,0.95,0.95,400
KSBPUMPS,20130517,206.75,234,202.45,225.55,22129
KSCL,20130517,1260,1285,1251.4,1262.8,6203
KSERASERA,20130517,12.5,13,10.95,12.5,819762
KSK,20130517,48.65,49.6,48.5,49,6322
KSL,20130517,43.85,43.9,42.75,43.2,7688
KSOILS,20130517,2.35,2.35,2.25,2.3,461272
KTKBANK,20130517,158.5,158.75,155.85,157.95,2474965
KWALITY,20130517,31.65,31.8,30.75,31.05,222242
L&TFH,20130517,84.15,84.5,81.75,82.6,2228385
LAKSHMIEFL,20130517,32.6,32.6,30.3,30.5,33394
LAKSHMIMIL,20130517,1328,1328,1328,1328,1
LAKSHVILAS,20130517,86.9,87.8,85.8,86.35,93432
LANCOIN,20130517,24.2,24.4,23.6,23.8,18288
LAOPALA,20130517,343.8,351.7,332,333,31847
LAXMIMACH,20130517,2003.05,2071.9,1981,2044.9,1392
LCCINFOTEC,20130517,0.3,0.3,0.25,0.25,25598
LGBBROSLTD,20130517,189,190,188,189,84
LGBFORGE,20130517,1.2,1.5,1.2,1.3,7915
LIBERTSHOE,20130517,93.55,93.95,92,92.55,92156
LICHSGFIN,20130517,264.1,277.3,258.7,275.6,7022076
LINDEINDIA,20130517,238.9,253.65,238,250.75,437011
LIQUIDBEES,20130517,1000,1000.01,999.99,1000,100432
LITL,20130517,10.95,11.15,10.85,10.95,5628729
LLOYDELENG,20130517,39.35,39.35,36.75,37.8,62211
LLOYDFIN,20130517,0.8,0.8,0.75,0.8,37
LML,20130517,5.5,5.95,5.3,5.6,296801
LOGIXMICRO,20130517,11.45,12.3,11,11.55,7771
LOKESHMACH,20130517,20.2,21,20,20.1,1061
LOTUSEYE,20130517,6.8,7,6.5,6.85,1101
LOVABLE,20130517,285.9,286.75,279,281.7,46000
LPDC,20130517,2.45,2.45,2.4,2.45,534
LT,20130517,1599,1630.75,1580.65,1623.4,1528877
LUMAXIND,20130517,350,354.45,350,353,30
LUMAXTECH,20130517,120.7,135,119.55,123.75,5090
LUPIN,20130517,805.9,807.9,791.4,803.6,1729683
LYKALABS,20130517,9.25,9.35,9.2,9.35,770
M&M,20130517,980.1,994.45,979.9,987.3,652895
M&MFIN,20130517,249,249.65,237.6,240.7,1373961
M100,20130517,8.2,8.2,8.07,8.08,169687
M50,20130517,81,81,79.86,80.32,32728
MADHUCON,20130517,28,28.45,27.05,27.3,65867
MADRASCEM,20130517,247.85,255.65,245,246,174188
MADRASFERT,20130517,10.15,10.35,10.1,10.2,11986
MAGMA,20130517,97,97.85,94.1,95.25,21189
MAHABANK,20130517,58.2,58.95,57.85,58,428944
MAHINDFORG,20130517,42.75,46.5,42.25,45.3,307318
MAHINDUGIN,20130517,47.35,47.95,46,46.65,26054
MAHLIFE,20130517,400.75,410,400.75,407.25,3796
MAHSCOOTER,20130517,408.4,416,408.4,415.8,2774
MAHSEAMLES,20130517,233.45,233.45,228.1,230,4639
MANAKSIA,20130517,39.65,40.7,39.65,39.95,3432
MANALIPETC,20130517,8.8,9,8.8,8.9,20347
MANAPPURAM,20130517,15.15,15.6,15,15.5,3322196
MANDHANA,20130517,247.3,247.3,244.05,244.8,12346
MANGCHEFER,20130517,41,41,39.9,40.5,139754
MANGLMCEM,20130517,122.9,122.9,118.55,120.55,54586
MANGTIMBER,20130517,11.4,11.45,11.4,11.45,125
MANINDS,20130517,94,96.3,94,95.8,2977
MANINFRA,20130517,148.2,149.8,146.2,147.4,51398
MANJUSHREE,20130517,108.95,109.75,108,109.55,14181
MANUGRAPH,20130517,35.6,36,35.6,35.7,446
MARALOVER,20130517,12.45,13.5,12.15,12.6,1330
MARG,20130517,21.95,21.95,21,21.25,23959
MARICO,20130517,217.55,223.45,217.55,222.3,311295
MARKSANS,20130517,3.75,3.8,3.7,3.75,99859
MARUTI,20130517,1730,1741.25,1700.7,1708.7,288440
MASTEK,20130517,125.1,130.55,125.1,126.6,12526
MAWANASUG,20130517,10,10,9.6,9.8,8553
MAX,20130517,211.4,214.45,209.65,212.45,53100
MAXWELL,20130517,14.5,15.8,14.5,15.25,14847
MAYURUNIQ,20130517,436.3,444,436.1,441.05,390
MBECL,20130517,72.05,74.65,70.5,73.15,53710
MBLINFRA,20130517,134.85,134.85,127.55,131.2,30388
MBSWITCH,20130517,19.75,22,19.75,21.65,44834
MCDHOLDING,20130517,32.95,32.95,29.05,29.75,61286
MCDOWELL-N,20130517,2325,2427.5,2320.75,2412.45,2064887
MCLEODRUSS,20130517,316.1,319.85,312.5,314.15,151656
MCX,20130517,941.15,953.6,940.1,942.95,47194
MEGASOFT,20130517,7.4,7.45,7.4,7.4,1241
MEGH,20130517,5.95,6.15,5.9,5.95,84305
MERCATOR,20130517,15,15.4,14.85,15,240952
MERCK,20130517,640.15,663.9,640.15,659.3,4438
METKORE,20130517,10.2,10.6,9.5,9.7,16881
MGOLD,20130517,2640,2645,2600,2632.8,518
MHRIL,20130517,250,253,249,251.7,22895
MIC,20130517,4,4,3.6,3.65,120152
MICROSEC,20130517,29.05,29.75,28.05,28.45,2366
MICROTECH,20130517,8.05,8.05,8.05,8.05,50569
MINDAIND,20130517,156.9,166.9,154.5,163.85,388
MINDTREE,20130517,846.5,846.8,826.65,828.85,26199
MIRCELECTR,20130517,7.05,7.05,6.8,6.9,26816
MIRZAINT,20130517,20.7,21,20.6,20.9,40062
MMFL,20130517,87.95,87.95,83.35,83.8,2981
MMFSL,20130517,167.25,169.95,166,166,299
MMTC,20130517,265.95,266.8,255.5,257.55,198387
MOHITIND,20130517,36,36,34.5,35,5516
MOIL,20130517,219.45,221,218.7,219.1,29998
MONNETISPA,20130517,188.95,189.9,181.1,186.05,2557
MONSANTO,20130517,588,599,588,594.4,2065
MORARJEE,20130517,15,15,14.1,14.1,532
MOREPENLAB,20130517,2.9,2.95,2.8,2.85,52531
MOSERBAER,20130517,4.9,4.9,4.75,4.75,396805
MOTHERSUMI,20130517,213.8,218,202.6,204.6,1064656
MOTILALOFS,20130517,94.6,95.2,89.15,90.3,51340
MOTOGENFIN,20130517,41.15,43,41.15,42.9,56
MPHASIS,20130517,445,466.1,438.1,448.5,143571
MPSLTD,20130517,129.6,130.5,125.65,128.4,12088
MRF,20130517,15204,15204,14921,14992.4,9062
MRO-TEK,20130517,7.45,7.45,7.15,7.15,2710
MRPL,20130517,46.6,47.1,46.05,46.3,223932
MSPL,20130517,20.95,20.95,20.05,20.7,6575
MTEDUCARE,20130517,97.8,98.9,92.55,94.55,37391
MTNL,20130517,22.3,22.65,21.5,21.6,1115393
MUKANDENGG,20130517,28.25,28.25,26.9,27.8,3309
MUKANDLTD,20130517,25.6,26,25.6,25.65,2336
MUKTAARTS,20130517,34.5,35.05,33.35,33.55,650
MUNJALAU,20130517,33.65,34.2,33.3,34,17030
MUNJALSHOW,20130517,60.3,61,60,60.3,6410
MURLIIND,20130517,8.65,8.65,7.55,8.45,452
MURUDCERA,20130517,16.35,16.9,16.25,16.8,2382
MUTHOOTFIN,20130517,155.5,159,155,157.9,533755
MVL,20130517,1.85,1.95,1.85,1.95,12900
MYSOREBANK,20130517,575,585.9,568,579.4,1882
N100,20130517,160.5,169,159.05,159.91,999
NAGAROIL,20130517,3.5,3.6,3.3,3.45,163372
NAHARCAP,20130517,38.6,38.6,38.25,38.3,330
NAHARINDUS,20130517,31.05,33.1,30.1,33.1,2687
NAHARPOLY,20130517,14.75,14.75,14.75,14.75,100
NAHARSPING,20130517,80.4,82.3,78.55,80.25,8761
NAKODA,20130517,12.85,13.45,12.75,12.85,55081
NANDANEXIM,20130517,25.25,25.35,24.75,25.3,56045
NATCOPHARM,20130517,438.4,442.5,429.95,431.65,49698
NATIONALUM,20130517,35.8,36.4,35.6,35.8,186960
NATNLSTEEL,20130517,15,15.15,14.75,14.9,19730
NAUKRI,20130517,382,385,371.65,379.4,5259
NAVINFLUOR,20130517,205.1,205.25,198.45,199.75,13301
NAVNETPUBL,20130517,62.45,62.45,60.8,61.4,63217
NBCC,20130517,142.45,143.5,140.7,141.45,12860
NBVENTURES,20130517,177.85,179.9,172.55,175.35,2607
NCC,20130517,36.3,37.25,35.4,36.65,1028786
NCLIND,20130517,29,29,28.3,28.75,3651
NCOPPER,20130517,3.9,3.95,3.85,3.85,1606
NDTV,20130517,90,91.75,87.6,89.85,150724
NECLIFE,20130517,20.1,20.2,17.55,17.9,353655
NEHAINT,20130517,7.5,8.1,7.5,8.1,9249
NELCAST,20130517,17.65,17.8,17.15,17.6,11773
NELCO,20130517,40.5,41.55,40.05,40.7,77913
NEOCORP,20130517,20,20.75,19.4,20,32619
NEPCMICON,20130517,2.45,2.45,2.1,2.2,17650
NESCO,20130517,773.8,785,773.8,780.55,1196
NESTLEIND,20130517,4949.95,4989.9,4912.95,4975.05,37254
NET4,20130517,41.9,41.9,41.9,41.9,3648
NETWORK18,20130517,39.55,39.95,38.8,39.05,170323
NEULANDLAB,20130517,110.5,110.9,107.1,108.4,1329
NEXTMEDIA,20130517,2.1,2.1,2.1,2.1,1420
NEYVELILIG,20130517,69.45,71.4,68.85,69.45,239975
NFL,20130517,48.4,49.15,47.9,48.1,43608
NHPC,20130517,20.55,21.2,20.55,20.85,5727696
NIBL,20130517,9.55,9.55,9.25,9.55,4236
NICCO,20130517,0.65,0.7,0.65,0.65,2408
NIFTYBEES,20130517,614.97,617,612.11,615.84,34567
NIITLTD,20130517,22.5,22.85,22.25,22.35,160135
NIITTECH,20130517,260,269.4,248.8,261.4,859369
NILKAMAL,20130517,170,172.85,162,164.45,48547
NIPPOBATRY,20130517,257,266.5,253.45,254.95,863
NITCO,20130517,16,17.75,16,16.65,102265
NITESHEST,20130517,12.9,12.9,12.4,12.75,127326
NITINFIRE,20130517,62.6,64,62.6,63.2,29491
NITINSPIN,20130517,9.5,9.6,9.5,9.5,4053
NMDC,20130517,125,125.55,120.45,122.35,4076031
NOCIL,20130517,15.5,16.2,15.35,15.8,177093
NOIDATOLL,20130517,22.3,22.3,21.5,21.85,93412
NORBTEAEXP,20130517,5.1,5.1,5.1,5.1,500
NRBBEARING,20130517,36.7,37.2,35.2,36.05,889139
NRC,20130517,2.75,2.75,2.75,2.75,6000
NSIL,20130517,646.3,646.3,646.25,646.25,60
NTPC,20130517,156.1,161,156.1,159.9,7327667
NUCENT,20130517,12.05,12.95,12,12.85,24632
NUCLEUS,20130517,72.65,75,72.65,73.6,6738
NUTEK,20130517,0.6,0.65,0.6,0.65,22256
OBEROIRLTY,20130517,252.4,252.4,247.5,250.75,94745
OCL,20130517,148,151.8,148,151,5732
OFSS,20130517,2380,2459.9,2360.1,2432.6,105591
OIL,20130517,595.4,599.9,586.55,589.45,223838
OILCOUNTUB,20130517,44.5,44.5,43.5,43.75,6041
OISL,20130517,30,30.95,29.7,30,1796
OMAXAUTO,20130517,35.75,36.15,34.85,35.85,7446
OMAXE,20130517,155.35,162.5,154.5,161.6,334352
OMKARCHEM,20130517,126.9,127.5,124.25,124.65,41676
OMMETALS,20130517,16,16,16,16,100
OMNITECH,20130517,131.25,138,124.8,132.9,32400
ONELIFECAP,20130517,241.45,248.9,236.6,242.2,7984
ONGC,20130517,338.95,342.5,337.65,340.75,3599131
ONMOBILE,20130517,39.4,40.25,38.6,38.9,457120
ONWARDTEC,20130517,38.05,38.05,38.05,38.05,350
OPTOCIRCUI,20130517,52.2,54.7,51.4,52.75,2326459
ORBITCORP,20130517,22.8,24.35,22.6,23.35,1214274
ORCHIDCHEM,20130517,63,64.3,62.85,63.3,282354
ORIENTABRA,20130517,17,18.2,17,17.25,259039
ORIENTALTL,20130517,3.55,3.55,3.1,3.1,1875
ORIENTBANK,20130517,265.65,271.15,263.8,266.15,676636
ORIENTBELL,20130517,69.8,71.45,69.15,70.95,628
ORIENTHOT,20130517,18.5,18.75,18.25,18.45,4517
ORIENTPPR,20130517,7.9,7.95,7.55,7.7,106401
ORIENTREF,20130517,31.25,31.9,31.25,31.8,16089
ORISSAMINE,20130517,2914.2,2914.2,2865,2876.45,3474
OUDHSUG,20130517,21.8,22.5,21.45,21.6,24818
PAEL,20130517,7.4,7.75,7.4,7.55,1562
PAGEIND,20130517,3907.9,3931.95,3840.55,3859.55,1863
PANACEABIO,20130517,109,112,107.6,108.25,14384
PANAMAPET,20130517,138.1,138.1,138,138,1710
PANASONIC,20130517,69.9,70.25,68.7,68.75,189
PANORAMUNI,20130517,6.95,7,6.95,7,1650
PAPERPROD,20130517,67,72.7,65.7,71.65,158989
PARABDRUGS,20130517,6.55,6.9,6.5,6.55,16643
PARACABLES,20130517,1.6,1.6,1.4,1.4,60686
PARAL,20130517,61.4,61.4,58,58.95,6047
PARAPRINT,20130517,1.4,1.4,1.3,1.3,7793
PARASPETRO,20130517,0.25,0.3,0.25,0.25,19683
PARRYSUGAR,20130517,22,22,18.5,18.5,26
PARSVNATH,20130517,35.5,36.6,35.5,36.45,173341
PATELENG,20130517,54.15,54.9,53,53.55,248308
PATINTLOG,20130517,16.5,16.5,16.5,16.5,501
PATSPINLTD,20130517,4.3,4.3,4.25,4.25,108
PBAINFRA,20130517,16.9,16.9,16,16.6,853
PCJEWELLER,20130517,123,125.4,119.25,124.8,520207
PDPL,20130517,120.2,129.95,110,111.65,17475
PDUMJEPULP,20130517,10.3,10.8,10.05,10.3,3584
PEACOCKIND,20130517,3.25,3.25,3,3,203
PEARLPOLY,20130517,9,9,9,9,500
PEL,20130517,585,585,569,583.5,22696
PENIND,20130517,25.45,25.45,25,25.05,17145
PENINLAND,20130517,56.9,57,54.6,55.6,131913
PERIATEA,20130517,150.05,154,150.05,154,135
PERSISTENT,20130517,528,530,516.4,521.15,44437
PETRONENGG,20130517,92.5,93.5,89,91.3,4810
PETRONET,20130517,143.95,144.95,143,143.85,368432
PFC,20130517,205,206.9,202.9,204.7,2796840
PFIZER,20130517,1096.05,1105.9,1060,1063.15,12142
PFOCUS,20130517,38,38.4,37.7,38.15,44562
PFS,20130517,15.4,15.5,15.15,15.3,409260
PGHH,20130517,2560.05,2583.95,2541.25,2558.9,995
PGIL,20130517,110.15,128,110.15,123.75,3971
PHILIPCARB,20130517,73.9,74.3,70.7,72.65,18555
PHOENIXLTD,20130517,276.55,279,275,278.7,17223
PIDILITIND,20130517,287.75,291,281,282.9,99794
PIIND,20130517,135.25,135.25,129.95,130.9,13379
PIONDIST,20130517,59.25,59.3,59.25,59.25,1001
PIPAVAVDOC,20130517,69.7,69.95,69.15,69.4,141374
PIRGLASS,20130517,85,85.45,80.75,84.95,16038
PIRLIFE,20130517,26.75,27.6,26,26.3,14681
PITTILAM,20130517,33.75,33.85,32.75,33.55,3280
PLETHICO,20130517,219.9,220.45,214,217.25,18986
PNB,20130517,819,839.85,810,834.25,1209956
PNBGILTS,20130517,28.5,28.95,28.3,28.7,144904
PNC,20130517,8.75,8.75,8.75,8.75,834
POCHIRAJU,20130517,7.8,8.05,7.7,7.9,1225
POLARIND,20130517,2.45,2.65,2.45,2.65,477
POLARIS,20130517,103,109,102.85,106.3,930899
POLYMED,20130517,518,519,505,512.5,5384
POLYPLEX,20130517,160.6,162.1,160,161.55,10738
PONDYOXIDE,20130517,27.6,27.6,27.6,27.6,14
PONNIERODE,20130517,270,270,270,270,20
POWERGRID,20130517,114,116.9,113.75,116.05,2376999
PPAP,20130517,45.5,46.25,43.15,45.5,784
PRADIP,20130517,6.8,7.05,6.8,6.95,10162
PRAENG,20130517,7.8,8.2,7.75,7.85,19809
PRAJIND,20130517,38,38.5,37.25,37.45,536192
PRAKASH,20130517,37.05,37.7,36.85,37.35,87915
PRAKASHCON,20130517,1.85,1.85,1.85,1.85,3500
PRAKASHSTL,20130517,95.2,96.8,93.1,94.65,14569
PRATIBHA,20130517,40.4,42,40.4,41.6,49935
PRECWIRE,20130517,74.75,74.75,72,72.75,1642
PREMIER,20130517,74,74,70.85,71.3,17091
PRESTIGE,20130517,188,191.95,183,185.2,709535
PRICOL,20130517,18.3,18.65,18.1,18.25,32538
PRIMESECU,20130517,4.75,4.75,4.6,4.75,2844
PRISMCEM,20130517,42.45,44.6,42,43.6,101548
PROVOGE,20130517,9.95,9.95,9.6,9.7,31255
PROZONECSC,20130517,21.4,24.45,21.4,24,23677
PSB,20130517,61.7,62,61.2,61.75,30656
PSL,20130517,33.6,33.6,30.75,31.05,80385
PSUBNKBEES,20130517,360,370,350.01,350.01,272
PTC,20130517,63,64.1,60.1,62.7,737312
PTL,20130517,24,24.85,23.95,23.95,7549
PUNJABCHEM,20130517,50.2,50.75,50.1,50.1,891
PUNJLLOYD,20130517,54.5,54.7,53.2,54.15,6122053
PURVA,20130517,98.3,101,97.1,99.65,140289
PVP,20130517,6.55,8.15,6.55,6.75,45354
PVR,20130517,359,363.5,345.25,348.25,36209
QGOLDHALF,20130517,1251.3,1261.15,1245,1247.2,970
QNIFTY,20130517,634.5,634.5,631.2,631.2,100
QUINTEGRA,20130517,0.8,0.85,0.8,0.85,2727
RADAAN,20130517,1.4,1.4,1.2,1.2,41439
RADICO,20130517,127,128.45,125.45,125.75,7953
RAINBOWPAP,20130517,80.75,80.8,77.5,78.25,48050
RAINCOM,20130517,42.85,43.5,41.75,42.45,45162
RAJESHEXPO,20130517,125,127.7,121.8,126.6,78302
RAJOIL,20130517,2.15,2.25,2.05,2.2,147827
RAJPALAYAM,20130517,255,255,249,249.7,232
RAJRAYON,20130517,0.8,0.8,0.75,0.8,9280
RAJSREESUG,20130517,37.45,38,36.9,37.9,3555
RAJTV,20130517,290.9,297.9,285.3,294.75,59798
RALLIS,20130517,135.65,138.2,135.05,136.65,70822
RAMANEWS,20130517,7.3,7.55,7.3,7.5,3439
RAMCOIND,20130517,57.05,58,56.95,57.35,13324
RAMCOSYS,20130517,100,100.95,96.15,99.95,2041
RAMKY,20130517,68.3,72.1,67.1,68.6,103833
RAMSARUP,20130517,2.45,2.6,2.4,2.5,7070
RANASUG,20130517,2.8,2.8,2.7,2.75,77071
RANBAXY,20130517,476.1,477.15,465,471.5,684911
RANEHOLDIN,20130517,173.55,176.85,173.55,174,424
RANKLIN,20130517,3.1,3.1,3,3.1,501
RASOYPR,20130517,9.35,9.65,9.35,9.5,1517072
RATNAMANI,20130517,130.05,133,128,131.6,2432
RAYMOND,20130517,313.1,318.6,308.7,311.55,386975
RBL,20130517,102,102,100,100,9
RBN,20130517,28.95,29.5,28.1,29.25,59145
RCF,20130517,40.85,41.2,40.2,40.45,178693
RCOM,20130517,114.45,115.5,110.35,113.6,14641647
RECLTD,20130517,238,244.9,238,242.6,1999811
REDINGTON,20130517,77.5,83.35,76.25,80.3,123847
REIAGROLTD,20130517,12.6,13.05,11.65,12.85,1545523
REISIXTEN,20130517,2.4,2.6,2.4,2.5,8242
RELAXO,20130517,627.8,627.8,616.5,623.25,675
RELBANK,20130517,1272.5,1279.9,1250.15,1272.85,316
RELCAPITAL,20130517,371.55,377.5,367.5,374.25,4832849
RELCNX100,20130517,59.25,59.4,59.21,59.21,1058
RELGOLD,20130517,2430,2443.95,2423.1,2432.7,6401
RELGRNIFTY,20130517,600,610,600,610,24
RELIANCE,20130517,840.65,844.7,823.3,835.5,2853857
RELIGARE,20130517,306.55,308,302.1,303.7,89404
RELIGAREGO,20130517,2574,2597,2545,2551.6,290
RELINFRA,20130517,417,430,412.35,426.65,3363194
RELMEDIA,20130517,57.2,58.05,55.5,56.35,151466
RENUKA,20130517,24.25,24.45,23.9,24.15,3866251
REPCOHOME,20130517,207.9,210.4,204.95,209.7,37124
REPRO,20130517,180.6,183.85,177.25,178,2185
RESPONIND,20130517,87.15,89.8,85,89.25,28038
REVATHI,20130517,235.35,238.25,235.35,238.25,165
RICOAUTO,20130517,6.5,6.9,6.5,6.65,40208
RIIL,20130517,404.5,409,397,402.85,247036
RJL,20130517,62.4,62.45,60.3,60.35,326
RKDL,20130517,9.75,9.75,9.5,9.5,3849
RKFORGE,20130517,111.85,111.85,102,103.35,1715
RMCL,20130517,2.3,2.5,2.3,2.5,7993
RML,20130517,126,129.9,125,128.2,2297
RMMIL,20130517,0.75,0.75,0.65,0.7,70794
ROHITFERRO,20130517,15.4,15.85,15.4,15.45,13317
ROHLTD,20130517,28,28.8,27.7,27.7,1726
ROLTA,20130517,60.95,61.7,60.2,61,213746
RPGLIFE,20130517,69,69.75,68.15,69,4314
RPOWER,20130517,80,81.35,79.3,80.95,9275038
RPPINFRA,20130517,36.95,37.9,35.7,36.4,11352
RSSOFTWARE,20130517,117.2,119.3,117.1,117.9,8922
RSWM,20130517,130.5,131.5,128.8,130.75,12800
RSYSTEMS,20130517,221,223,221,221,621
RUBYMILLS,20130517,230,230,224.65,226.95,643
RUCHINFRA,20130517,24.65,24.65,24.15,24.15,326
RUCHIRA,20130517,17.5,17.8,17.5,17.6,2947
RUCHISOYA,20130517,68.25,69.8,67.95,68.85,20324
RUPA,20130517,170,170,170,170,100
RUSHIL,20130517,48.05,48.05,45.65,45.65,20577
SABERORGAN,20130517,85.5,97.7,76,81.6,22183
SABTN,20130517,82.25,85.25,82,82.05,3443
SADBHAV,20130517,114.3,114.5,112.35,112.55,98197
SAGCEM,20130517,209,209,201.05,203.05,76
SAHPETRO,20130517,16.4,17,16.05,16.8,1081
SAIL,20130517,63,63.95,62.5,63.4,2806091
SAKHTISUG,20130517,18.3,18.7,17.75,18.25,23857
SAKSOFT,20130517,37,37,37,37,42
SALORAINTL,20130517,27.25,27.25,27.25,27.25,2
SALSTEEL,20130517,2.55,2.55,2.1,2.2,5300
SAMBANDAM,20130517,55,55,55,55,4
SAMTEL,20130517,1.4,1.4,1.4,1.4,3310
SANDESH,20130517,280,282.95,274.1,279.45,62
SANGAMIND,20130517,46.2,47.9,46.2,46.8,4085
SANGHIIND,20130517,18.9,19.25,18.3,18.4,6179
SANGHVIFOR,20130517,27.35,28.75,27,27.25,15767
SANGHVIMOV,20130517,65.4,65.4,63.35,64.35,3222
SANOFI,20130517,2500.05,2519.75,2500,2509.55,212
SANWARIA,20130517,33.9,34.9,33,33.8,34080
SARDAEN,20130517,104,108.7,104,107.65,11359
SAREGAMA,20130517,65,68,64.9,67.05,23533
SASKEN,20130517,121.15,123.95,121.15,121.7,8327
SATHAISPAT,20130517,40,40,37.3,38.95,7174
SATYAMCOMP,20130517,110.5,111,106.05,107.75,4239443
SAVERA,20130517,44,45.2,43.55,43.65,705
SAYAJIHOTL,20130517,117.05,117.05,117.05,117.05,1
SBBJ,20130517,439.5,439.5,430,433.1,18081
SBIGETS,20130517,2590,2593.55,2546.15,2554.4,20207
SBIN,20130517,2420.45,2434.75,2388,2424.85,1689327
SBT,20130517,551.1,554.95,546.6,548.55,7647
SCHNEIDER,20130517,77.65,88,77.65,84.1,105172
SCI,20130517,41.5,41.6,40.6,40.8,89812
SEAMECLTD,20130517,56.65,57.45,56,57,1340
SEINV,20130517,385,387,384.95,385.75,143073
SELAN,20130517,238,245,197.4,242.3,14765
SELMCL,20130517,3.7,3.8,3.7,3.7,80040
SEPOWER,20130517,13.8,13.95,13.05,13.95,1475
SERVALL,20130517,3.25,3.25,3.1,3.2,7013
SESAGOA,20130517,168.9,169,164.5,166.1,1438860
SESHAPAPER,20130517,210,210,208.3,208.3,32
SGJHL,20130517,107,108.9,105.2,108.15,76350
SHAKTIPUMP,20130517,49.5,58.8,48.45,56.5,122323
SHALPAINTS,20130517,126.1,126.15,120.75,123.25,30109
SHANTIGEAR,20130517,53.5,54.15,53.5,53.65,8783
SHARIABEES,20130517,124.9,124.9,124.9,124.9,20
SHARONBIO,20130517,348,348,342.3,344.85,9437
SHARRESLTD,20130517,40.45,40.45,40.35,40.45,72
SHASUNPHAR,20130517,81.6,83.5,79.8,80.3,201278
SHILPAMED,20130517,292.1,296.45,285.15,290.25,2503
SHILPI,20130517,16,16.3,15.75,15.9,19917
SHIRPUR-G,20130517,64,66,60,64.25,511
SHIV-VANI,20130517,39.5,39.95,38.9,39.05,23443
SHIVTEX,20130517,29.1,29.1,27.1,27.85,3254
SHLAKSHMI,20130517,25.5,25.5,24.5,24.5,15960
SHOPERSTOP,20130517,370,378.9,365.25,377.1,8735
SHREEASHTA,20130517,1.2,1.3,1.2,1.25,521167
SHREECEM,20130517,4800,4990,4799.7,4937.65,19168
SHREERAMA,20130517,8.2,8.5,8.15,8.25,45835
SHRENUJ,20130517,124.95,124.95,118.4,122.2,121537
SHREYANIND,20130517,16.05,16.05,16.05,16.05,100
SHREYAS,20130517,29.8,29.9,28.65,29.6,2343
SHRIRAMCIT,20130517,1054.95,1113.95,1045.05,1085.35,33586
SHRIRAMEPC,20130517,57,59.45,56.05,56.85,8024
SHYAMTEL,20130517,21.5,21.8,21.35,21.75,5594
SICAGEN,20130517,14.5,15,14,14.95,14235
SICAL,20130517,58.5,59.85,58.1,58.5,7299
SIEMENS,20130517,570.3,628,565,620.75,1266836
SIGNETIND,20130517,230,235.3,224.9,234.65,23077
SIL,20130517,12.6,13.4,12.6,13,2109
SIMBHSUGAR,20130517,18.95,18.95,18.95,18.95,50
SIMPLEX,20130517,25,27.2,25,26.8,2123
SIMPLEXCAS,20130517,47.55,47.55,47.55,47.55,200
SIMPLEXINF,20130517,112.65,112.9,107.35,108.5,10469
SINTEX,20130517,50.05,52.45,49.6,52.2,7126162
SIRPAPER,20130517,26,26,26,26,513
SITASHREE,20130517,4.35,4.35,3.9,4,258
SITICABLE,20130517,26.5,27.25,26.25,26.4,328927
SIYSIL,20130517,262.4,266.95,255.55,261.7,298
SJVN,20130517,20.35,20.45,19,20.3,151820
SKFINDIA,20130517,581.8,581.9,565.5,568.95,2969
SKMEGGPROD,20130517,6.1,7.15,6.1,7.15,1560
SKSMICRO,20130517,121.15,122.3,119,119.7,505092
SKUMARSYNF,20130517,5.9,5.95,5.6,5.65,1450373
SMARTLINK,20130517,52.5,52.5,51.35,51.9,3941
SMLISUZU,20130517,310,319,297.25,310.5,1072
SMOBILITY,20130517,36,38.6,33.7,36.65,4351
SMPL,20130517,1.3,1.4,1.3,1.35,274384
SMSPHARMA,20130517,230.2,237.5,230.1,236.5,2638
SOBHA,20130517,408,425,408,421.6,120788
SOLARINDS,20130517,896.05,915,876,908.65,10758
SOMANYCERA,20130517,83.05,94.9,83.05,88,8512
SONASTEER,20130517,11.2,11.25,10.9,11,86623
SONATSOFTW,20130517,28,28.2,27.4,27.65,108329
SOTL,20130517,479.7,479.7,470,472.55,347
SOUISPAT,20130517,9,9.35,8.8,9.3,42257
SOUTHBANK,20130517,25,25.15,24.55,24.85,1074343
SPANCO,20130517,10,10,9.3,9.4,12417
SPARC,20130517,159,161.2,151.8,153.7,974803
SPECIALITY,20130517,179,184,178,182.8,25161
SPENTEX,20130517,3.95,4.25,3.75,3.8,26959
SPIC,20130517,13.6,13.6,13.25,13.4,27821
SPLIL,20130517,3.85,3.85,3.85,3.85,500
SPMLINFRA,20130517,44,44.9,43,43.1,1948
SPYL,20130517,3.45,3.45,3.2,3.4,26696
SREINFRA,20130517,26.8,29.05,26.8,28.2,2249841
SRF,20130517,174.5,175.9,173.15,175.05,5924
SRGINFOTEC,20130517,0.2,0.2,0.2,0.2,292
SRHHYPOLTD,20130517,25.05,28,25.05,28,90
SRSLTD,20130517,40.8,40.8,39.3,39.55,172195
SRTRANSFIN,20130517,784,794.7,776.75,791.25,192902
SSWL,20130517,150,154.9,148.8,154.1,5345
STAR,20130517,884,896.4,877.45,882.7,118185
STCINDIA,20130517,193.95,194,187.6,188.85,124162
STEL,20130517,11.5,12,11.5,12,1405
STER,20130517,98.15,99.15,96.2,97.35,2818678
STERLINBIO,20130517,5.7,6,5.7,5.95,71846
STOREONE,20130517,37.5,38.3,36.7,36.85,9327
STRTECH,20130517,26.35,26.75,25.95,26.05,119611
STYABS,20130517,518.75,539.35,518,527.8,767
SUBEX,20130517,9.2,9.3,9.15,9.15,130257
SUBROS,20130517,26.05,26.45,25.7,25.95,10570
SUDAR,20130517,9.25,9.25,9.25,9.25,18570
SUDARSCHEM,20130517,308,310,305.95,305.95,313
SUJANATOW,20130517,1.2,1.2,1.2,1.2,73934
SUJANAUNI,20130517,0.65,0.7,0.6,0.65,84073
SUMEETINDS,20130517,24.25,24.5,24,24.4,8036
SUMMITSEC,20130517,56,56.1,55.05,56.1,429
SUNCLAYLTD,20130517,317.5,329.55,315,317.6,1533
SUNDARAM,20130517,20.5,20.5,19.8,20,25985
SUNDARMFIN,20130517,535,541.9,525.35,531.3,10566
SUNDRMBRAK,20130517,154,154,150,153.25,388
SUNDRMFAST,20130517,39,39,37.65,38.15,73456
SUNFLAG,20130517,21,21.35,20.8,20.85,11744
SUNILHITEC,20130517,62,62,58.9,59.8,13128
SUNPHARMA,20130517,970.1,976.6,958,966.15,414812
SUNTECK,20130517,391.4,400,389.3,393.6,32305
SUNTV,20130517,445,450,422.8,427.85,1920048
SUPER,20130517,229.95,229.95,220.05,220.05,2
SUPERSPIN,20130517,5.7,5.7,4.9,5.05,11765
SUPPETRO,20130517,66,68,65.25,65.75,11005
SUPRAJIT,20130517,33.7,35.5,33.7,35.3,18458
SUPREMEIND,20130517,348,360,348,355.95,30562
SUPREMEINF,20130517,214.4,214.4,205.65,209,2610
SURANAT&P,20130517,16.05,16.15,16.05,16.15,350
SURANAVEL,20130517,30,32,30,31.95,816
SURYAJYOTI,20130517,8.9,8.9,8.9,8.9,100
SURYALAXMI,20130517,64,66,57,57.3,31599
SURYAPHARM,20130517,1.25,1.25,1.15,1.15,71415
SURYAROSNI,20130517,80,82,78.75,79.8,36700
SUTLEJTEX,20130517,226.75,228,221,228,521
SUVEN,20130517,27.25,27.4,26.05,26.5,166065
SUZLON,20130517,14.15,14.7,14.1,14.45,6479320
SWANENERGY,20130517,119.25,120,114.85,118.8,94802
SWARAJENG,20130517,498.05,515,493,497.25,10798
SWELECTES,20130517,147.95,151,147.2,149.6,4374
SYMPHONY,20130517,338.25,342.7,336.2,339.1,4709
SYNCOM,20130517,9.8,10.15,9.75,9.8,1121
SYNDIBANK,20130517,129.9,131.7,128.4,130.4,885852
TAJGVK,20130517,65.7,65.7,61.3,61.6,2400
TAKE,20130517,29.85,30.55,29.15,29.65,7413
TAKSHEEL,20130517,4.75,4.95,4.75,4.8,21418
TALBROAUTO,20130517,37.65,38,37.65,38,3157
TALWALKARS,20130517,163.5,163.75,158,158.85,17758
TANLA,20130517,3.9,4.1,3.8,3.95,48974
TANTIACONS,20130517,28,29.9,27.75,29.1,20059
TARAJEWELS,20130517,163.95,165,160.05,160.9,2234
TARAPUR,20130517,8.75,9,8.7,9,1300
TARMAT,20130517,12,12.25,12,12.1,317
TATACHEM,20130517,324.2,325,321.6,323,673988
TATACOFFEE,20130517,1576,1576,1547.3,1557.25,22886
TATACOMM,20130517,229.5,230.6,223.15,225.1,327614
TATAELXSI,20130517,197.9,197.9,194.3,195,16105
TATAGLOBAL,20130517,143.5,147.8,143.05,146.6,2294608
TATAINVEST,20130517,432,433.8,430.9,431.6,8035
TATAMETALI,20130517,40.8,41.05,40.25,40.75,19406
TATAMOTORS,20130517,301.25,308.4,300.8,303.35,6975884
TATAMTRDVR,20130517,168,170.3,166,167.8,1843679
TATAPOWER,20130517,93.25,94.2,93.2,93.95,2830763
TATASPONGE,20130517,300.05,304,291.2,301.65,8871
TATASTEEL,20130517,312.7,313.45,308.5,311.85,3170560
TBZ,20130517,215,224.3,211.95,222.25,70901
TCI,20130517,55.2,60.75,55.1,59.65,30915
TCIDEVELOP,20130517,116,123.15,116,122.6,2251
TCIFINANCE,20130517,33.7,34,33.7,33.75,1743
TCS,20130517,1455,1478.5,1454.1,1473.8,1450100
TDPOWERSYS,20130517,236,241.85,235,240.4,3532
TECHM,20130517,950,955,921.15,927.85,408838
TECHNO,20130517,140.4,142.75,140,140.35,1030
TECHNOFAB,20130517,110.4,111,106.25,111,1988
TECPRO,20130517,85,95.45,85,87.9,117615
TEXINFRA,20130517,27.5,27.75,27.2,27.3,10177
TEXMOPIPES,20130517,5,5.25,5,5.1,64212
TEXRAIL,20130517,48,49.4,48,48.85,8176
TFCILTD,20130517,23.7,24.2,23.7,24.05,15050
THANGAMAYL,20130517,190,190,187.05,189.45,4985
THEBYKE,20130517,246.85,247,246.4,246.5,140379
THERMAX,20130517,604,622.15,601.45,613.4,97955
THINKSOFT,20130517,69.75,70.9,69,69.15,9367
THIRUSUGAR,20130517,70,70,69,69,2
THOMASCOOK,20130517,54.9,55.4,54.25,54.9,17797
TI,20130517,69.9,73.7,69.1,72.85,742622
TIDEWATER,20130517,7450,7534.8,7366.85,7396.35,281
TIIL,20130517,70,70,70,70,2100
TIJARIA,20130517,6.85,6.85,6.55,6.55,5446
TIL,20130517,164.85,175.9,164.85,171.65,3086
TIMBOR,20130517,18.45,19,18.1,18.5,3863
TIMESGTY,20130517,19.1,19.1,18.55,18.55,550
TIMETECHNO,20130517,39.5,39.5,38.05,38.4,3961
TIMKEN,20130517,161.8,162.9,160,161.45,315226
TINPLATE,20130517,40.65,40.8,40.1,40.6,28479
TIPSINDLTD,20130517,60.6,60.6,60.6,60.6,104
TIRUMALCHM,20130517,98,98.8,97.1,98.65,4732
TITAN,20130517,278.7,280,273.05,275.3,1571142
TNPETRO,20130517,11.4,12.05,11.35,11.75,58751
TNPL,20130517,96.55,99,94.9,95.35,36381
TODAYS,20130517,1.15,1.15,1.15,1.15,1271
TORNTPHARM,20130517,735,747,730.05,741.85,13082
TORNTPOWER,20130517,138,138.6,136.3,136.95,53393
TREEHOUSE,20130517,265.3,266.9,257,262.2,9942
TRENT,20130517,1075.55,1090,1066.6,1083.9,14484
TRF,20130517,147.5,162.95,147.5,157.55,35302
TRICOM,20130517,1.75,1.85,1.75,1.75,16979
TRIDENT,20130517,9.75,10.3,9.75,10.05,57920
TRIGYN,20130517,7.15,8.4,7.15,8,115
TRIL,20130517,98.5,101.95,97.95,100,6635
TRITURBINE,20130517,56.65,59,54.8,58.6,29835
TRIVENI,20130517,14.75,15.2,14.75,15,105266
TTKHEALTH,20130517,518.95,527,511.25,513.1,30865
TTKPRESTIG,20130517,3460,3728,3460,3672.95,166867
TTL,20130517,21.3,22.95,21.3,21.9,4050
TTML,20130517,8.8,8.9,7.95,8.05,6267899
TUBEINVEST,20130517,162.7,162.7,159.45,160,62570
TULIP,20130517,16.5,16.9,15.7,15.7,589502
TULSI,20130517,5.9,6,5.7,5.7,36678
TV18BRDCST,20130517,29.6,29.8,28.75,29.25,3981384
TVSELECT,20130517,17.5,18.25,17.5,17.65,6588
TVSMOTOR,20130517,39.35,39.6,38.55,39.2,252896
TVSSRICHAK,20130517,174,182.95,174,180.2,370
TVTODAY,20130517,88.6,89.35,84.55,85.15,92466
TWILITAKA,20130517,4.45,4.45,4.05,4.35,37882
TWL,20130517,171.85,172.8,168.6,169.95,11785
UBENGG,20130517,21,21.4,21,21.05,2198
UBHOLDINGS,20130517,37.2,38.2,37,37.1,207804
UBL,20130517,764.3,773,760,767.75,154669
UCALFUEL,20130517,56.2,56.6,53.4,54.1,8274
UCOBANK,20130517,81.25,82.9,79.85,80.95,5259813
UFLEX,20130517,76.05,77.6,75.8,76.65,80955
UGARSUGAR,20130517,11.5,11.7,11.3,11.5,5007
ULTRACEMCO,20130517,2009.9,2035,2009.35,2016.75,149468
UNICHEMLAB,20130517,180.25,183.95,176.15,177.55,51861
UNIENTER,20130517,20,21,19.55,21,5100
UNIONBANK,20130517,245,245.45,240,243.25,1839616
UNIPHOS,20130517,153.85,155.4,153.15,154.9,1105938
UNIPLY,20130517,5.25,5.8,5.2,5.3,1840
UNITECH,20130517,29.9,31.1,29.7,30.65,62376597
UNITEDBNK,20130517,59.1,59.8,57.45,57.65,361673
UNITY,20130517,33,34.8,32.65,33.85,521113
UNIVCABLES,20130517,31.65,34,30,30,2340
UPERGANGES,20130517,42,42,42,42,170
USHAMART,20130517,25.05,25.05,24.45,24.65,60054
USHERAGRO,20130517,42.5,42.9,41.9,42.05,26061
UTTAMSTL,20130517,76.5,78.8,76.05,77.5,129928
UTTAMSUGAR,20130517,17.65,19.2,17.65,18.65,3358
UTTAMVALUE,20130517,10.1,10.1,9.8,9.95,33039
V2RETAIL,20130517,12,12.55,11.95,12.55,3669
VADILALIND,20130517,218,225.35,212.1,218.65,373031
VAIBHAVGBL,20130517,130.5,133.5,129.25,132.65,5013
VAKRANSOFT,20130517,73.4,74.45,73.4,73.9,59697
VALECHAENG,20130517,47.1,48,46.35,46.8,9305
VALUEIND,20130517,7.7,7.7,7.4,7.5,766
VARDHACRLC,20130517,10.85,11.25,10.85,11.1,13358
VARDMNPOLY,20130517,65.9,65.9,60.55,61.05,7016
VARUN,20130517,10.8,11.2,10.7,10.9,24282
VARUNSHIP,20130517,8.2,8.2,8.1,8.1,75200
VASCONEQ,20130517,30.65,30.65,29.3,30,8205
VASWANI,20130517,3.9,3.95,3.6,3.85,3556
VENKEYS,20130517,549.3,558.9,547.5,549,8997
VENUSREM,20130517,345.85,346,327.3,330.95,58826
VESUVIUS,20130517,373,373,370,370,3215
VGUARD,20130517,486.95,496,485,486.95,80693
VICEROY,20130517,20.8,21.8,20.5,20.65,22946
VIDEOIND,20130517,215,216.7,213,213.95,56150
VIJAYABANK,20130517,54.5,55.3,53.9,54.35,1196998
VIJSHAN,20130517,18.2,18.2,17.45,17.65,11365
VIKASGLOB,20130517,172.35,176.85,163.05,168.95,3327
VIMTALABS,20130517,20.25,21.7,20.25,21.1,18853
VINATIORGA,20130517,112,112,107.7,109.7,3655
VINYLINDIA,20130517,9.05,9.05,9.05,9.05,1
VIPIND,20130517,71,74,69.7,71.85,1642272
VIPUL,20130517,7.15,7.2,6.95,6.95,1969
VISAKAIND,20130517,104,104,102.6,103.45,3328
VISASTEEL,20130517,32.45,34.2,32.4,33.5,6092
VISESHINFO,20130517,0.85,0.85,0.85,0.85,14874
VISUINTL,20130517,0.7,0.8,0.7,0.7,4157
VIVIMEDLAB,20130517,291.5,308,289.25,295.85,141162
VKSPL,20130517,3,3.15,2.85,3.15,48102
VLSFINANCE,20130517,10.4,10.5,10.2,10.4,5084
VMART,20130517,163.5,164.2,160,160.2,5718
VOLTAMP,20130517,380.05,433,380.05,419.55,24176
VOLTAS,20130517,87.5,95.6,87.5,94.3,2604859
VSSL,20130517,20,20,20,20,3100
VSTIND,20130517,1580,1591.5,1580,1587.25,1708
VSTTILLERS,20130517,337,349.7,335.15,345.15,7520
VTL,20130517,268.6,273,265.3,266.85,2469
WABAG,20130517,489,489,466.25,472.15,7672
WABCOINDIA,20130517,1395,1622,1390,1597.95,35883
WALCHANNAG,20130517,68.95,69.1,67.3,68.15,65816
WANBURY,20130517,28,28.45,26.65,27.1,25969
WEBELSOLAR,20130517,7,7,7,7,26
WEIZFOREX,20130517,66,66,66,66,288
WELCORP,20130517,50.2,51.1,50,50.15,121633
WELINV,20130517,18.05,19.05,18.05,19.05,140
WELPROJ,20130517,16,16,15.55,15.55,385
WELSPUNIND,20130517,66.9,67.75,65,65.95,15766
WENDT,20130517,1150,1155,1150,1155,218
WHEELS,20130517,869.55,879.8,832.2,838,24966
WHIRLPOOL,20130517,231.95,239,225.1,236.05,30067
WILLAMAGOR,20130517,35.5,36.9,35.5,36.35,466
WINDMACHIN,20130517,9.9,9.9,9.75,9.85,942
WINSOME,20130517,22.75,23.7,22.75,23.55,24061
WINSOMEDJ,20130517,12.25,12.4,12.2,12.2,34047
WIPRO,20130517,346,349.4,338.6,344,1097772
WOCKPHARMA,20130517,1848,1859.2,1785,1799.45,147221
WSI,20130517,13,13,12.25,12.25,4404
WSTCSTPAPR,20130517,62.9,64,62.9,63.3,4293
WYETH,20130517,833.95,833.95,813,815.2,1661
XCHANGING,20130517,12,12.75,11.65,11.65,3947
XLENERGY,20130517,3.35,3.4,3,3.25,33038
XPROINDIA,20130517,29.55,30,29.55,29.7,420
YESBANK,20130517,544,547.7,537.55,542.75,1245071
ZANDUREALT,20130517,1145.95,1145.95,1111,1122.15,1282
ZEEL,20130517,245,245.85,240.65,242.75,2182759
ZEELEARN,20130517,19.5,19.6,19.15,19.4,212551
ZEENEWS,20130517,18.1,18.1,17,17.1,296071
ZENITHBIR,20130517,0.8,0.85,0.8,0.85,4292
ZENITHINFO,20130517,15.5,15.5,15,15.45,672
ZENSARTECH,20130517,251,251,246.2,246.55,2967
ZICOM,20130517,91.5,93,86.5,87.85,48088
ZODIACLOTH,20130517,190.95,196,190.95,192.85,331
ZUARI,20130517,131.25,131.3,130,130,8670
ZUARIGLOB,20130517,71.55,72.5,70.3,70.75,9647
ZYDUSWELL,20130517,556.3,567.7,550.05,553.45,67744
ZYLOG,20130517,53,55.9,50.2,54.85,295709
NSENIFTY,20130517,6172.95,6199.95,6146.15,6187.30,147280254,0
NIFTYJUNIOR,20130517,12641.70,12756.00,12609.55,12737.55,91240420,0
NIFTYLIQ15,20130517,-,-,-,2725.15,-,0
NIFTYMIDCAPLIQ15,20130517,-,-,-,2135.07,-,0
NSE100,20130517,6093.35,6122.30,6069.90,6112.35,238520674,0
NIFTY200,20130517,3112.60,3126.85,3100.45,3122.00,476916271,0
NSE500,20130517,4832.75,4853.55,4814.55,4847.10,600740997,0
MIDCAP50,20130517,2158.95,2175.40,2146.45,2171.90,211836731,0
NSEMIDCAP,20130517,-,-,-,2495.27,-,0
NIFTYSMALL100,20130517,-,-,-,1695.50,-,0
NIFTYAUTO,20130517,4751.70,4788.55,4740.75,4761.00,16748214,0
BANKNIFTY,20130517,13227.80,13355.10,13116.85,13317.10,18091089,0
NIFTYENERGY,20130517,8203.05,8241.20,8142.45,8217.15,32090961,0
NIFTYFINSERVICE,20130517,5410.00,5458.05,5370.50,5440.80,36872216,0
NIFTYFMGC,20130517,17275.10,17404.45,17166.45,17236.90,25485709,0
NSEIT,20130517,6299.00,6372.70,6299.00,6331.05,9170803,0
NIFTYMEDIA,20130517,1798.70,1804.10,1771.45,1783.15,13868104,0
NIFTYMETAL,20130517,2239.05,2248.30,2214.90,2231.45,23031747,0
NIFTYPHARMA,20130517,6914.00,6914.15,6838.05,6885.15,6279177,0
NIFTYPSUBANK,20130517,3446.15,3473.65,3411.85,3466.65,13031075,0
NIFTYREALTY,20130517,255.15,259.80,254.10,259.05,101821612,0
NIFTYCOMMODITIES,20130517,2333.60,2347.65,2326.60,2341.35,72354334,0
NIFTYCONSUMPTION,20130517,2474.10,2483.25,2465.55,2476.10,57937623,0
NIFTYCPSE,20130517,-,-,-,1997.28,-,0
NIFTYINFRA,20130517,2517.40,2561.25,2504.30,2554.85,155243490,0
NIFTYMNC,20130517,5897.00,5947.95,5893.45,5940.75,14097082,0
NIFTYPSE,20130517,2949.55,2980.05,2944.65,2971.00,39819778,0
NIFTYSERVSECTOR,20130517,7498.85,7552.55,7475.65,7534.85,82613127,0
NIFTYSHARIAH25,20130517,-,-,-,2051.70,-,0
NIFTY50SHARIAH,20130517,-,-,-,1293.05,35638921,0
NIFTY500SHARIAH,20130517,-,-,-,1382.54,74886642,0
NIFTY100EQUALWEIGHT,20130517,-,-,-,7359.95,-,0
NSEDEFTY,20130517,-,-,-,3906.05,-,0
NIFTY50DIVPOINT,20130517,4.77,4.77,4.77,4.77,-,0
NIFTYDIVOPPS50,20130517,1740.45,1753.05,1735.60,1751.60,74706411,0
NIFTYALPHA50,20130517,-,-,-,4848.45,45301515,0
NIFTYHIGHBETA50,20130517,-,-,-,1509.99,307918641,0
NIFTYLOWVOL50,20130517,-,-,-,4810.73,60041554,0
NIFTYQUALITY30,20130517,-,-,-,1355.19,-,0
NIFTY50VALUE20,20130517,-,-,-,2747.90,-,0
NIFTYGROWSECT15,20130517,-,-,-,3179.14,-,0
VIX,20130517,17.74,17.83,16.76,17.57,0,0