20MICRONS,20140506,33.5,33.75,32.

75,33,44549
3IINFOTECH,20140506,6.5,6.5,6,6.05,1448944
3MINDIA,20140506,3790,4031.5,3730.05,3883,1053
8KMILES,20140506,129.95,133.75,125.4,127.1,10061
A2ZMES,20140506,10.1,10.2,9.95,10,101881
AARTIDRUGS,20140506,424.45,434,418.3,425.3,78672
AARTIIND,20140506,147.5,154.9,147,150.85,368055
AARVEEDEN,20140506,37.5,38.45,36.65,37.55,2910
ABAN,20140506,513,519,508.3,512.6,609847
ABB,20140506,821.05,831.85,812.5,814.35,50524
ABBOTINDIA,20140506,1803,1803,1757.75,1762.8,643
ABCIL,20140506,191,199.8,191,194.85,57486
ABGSHIP,20140506,223.1,223.8,217.3,220.85,205956
ABIRLANUVO,20140506,1118,1127.1,1118,1123.1,111440
ACC,20140506,1282.15,1305,1275,1291.35,358303
ACCELYA,20140506,660.05,684,660.05,671.75,19371
ACE,20140506,19.05,19.05,18.2,18.35,139871
ACROPETAL,20140506,3.5,3.65,3.5,3.55,64563
ADANIENT,20140506,430.5,436.3,425.35,432.5,3172512
ADANIPORTS,20140506,187.3,193.9,186.6,192.5,3079280
ADANIPOWER,20140506,48.85,49.85,48.2,48.9,5734565
ADFFOODS,20140506,48.7,48.75,44.15,44.25,3962
ADHUNIK,20140506,44.8,45.2,43.1,43.6,19798
ADORWELD,20140506,139.85,142.8,139.5,140.4,7584
ADSL,20140506,13.15,13.7,12.7,13.1,11380
ADVANIHOTR,20140506,34,34.5,33.8,34.2,338
ADVANTA,20140506,178.8,179.05,163.6,169.45,213104
AEGISCHEM,20140506,163,170.95,162.75,168.55,33378
AFL,20140506,42.25,43.8,42.2,42.6,1656
AFTEK,20140506,3.35,3.45,3.3,3.3,23656
AGCNET,20140506,52.1,52.1,50.55,51.8,1138
AGRITECH,20140506,6.6,7.2,6.6,6.8,811
AGRODUTCH,20140506,1.6,1.6,1.6,1.6,100
AHLEAST,20140506,149.65,149.7,145.05,145.05,21
AHLUCONT,20140506,70.85,71,65,67.1,34933
AHLWEST,20140506,100.45,100.45,100.45,100.45,210
AHMEDFORGE,20140506,148.4,150,145.5,147.65,9517
AIAENG,20140506,605.2,665.95,596.1,638.45,233846
AIL,20140506,458,463.9,451.5,457.6,239972
AJANTPHARM,20140506,1070.9,1124,1066.5,1079.35,518493
AJMERA,20140506,57,58.45,55.35,56.85,5321
AKSHOPTFBR,20140506,16.8,17.1,16.65,17.1,57196
AKZOINDIA,20140506,872,875.9,859,861.75,2460
ALBK,20140506,103.45,105.3,102.8,104,4710448
ALCHEM,20140506,66,66.3,61.4,62.3,63724
ALEMBICLTD,20140506,18.4,19.1,17.75,18,1306663
ALICON,20140506,119.9,133.5,114.3,126.4,140464
ALKALI,20140506,18.35,18.5,17.45,17.55,4405
ALKYLAMINE,20140506,313,335,311.05,325.75,6425
ALLCARGO,20140506,145,145,140.65,141.7,6532
ALLSEC,20140506,25.8,27.6,25.8,27,3375
ALMONDZ,20140506,7.4,7.4,7.4,7.4,10000
ALOKTEXT,20140506,7.05,7.15,6.8,6.9,2679139
ALPA,20140506,9.35,9.35,9.3,9.3,540
ALPHAGEO,20140506,179.9,180,169.3,170.05,2831
ALPSINDUS,20140506,1.6,1.6,1.6,1.6,1500
ALSTOMT&D,20140506,274.3,280,265.1,266.65,218035
AMARAJABAT,20140506,404,409.45,402.8,404.95,56667
AMARJOTHI,20140506,75.25,75.5,71,71,400
AMBIKCO,20140506,313,323.45,305.6,309,737

AMBUJACEM,20140506,204.5,204.5,198,198.85,2215830
AMDIND,20140506,17.5,17.75,16.3,16.9,44076
AMRUTANJAN,20140506,138.4,139,136.1,136.75,7971
AMTEKAUTO,20140506,182.45,184.9,179.1,184.4,843226
AMTEKINDIA,20140506,81.5,81.9,80.5,80.85,86732
AMTL,20140506,14.35,15,14.35,15,103
ANANTRAJ,20140506,53.6,55.1,53.6,54.25,387510
ANDHRABANK,20140506,68,69.15,67.25,67.7,2682303
ANDHRACEMT,20140506,6.15,6.25,6.05,6.15,3670
ANDHRSUGAR,20140506,113.9,114.9,110.5,111.35,19804
ANGIND,20140506,8.9,8.9,8.9,8.9,50
ANIKINDS,20140506,21.05,22.4,21.05,22.3,1272
ANKITMETAL,20140506,8.35,8.5,7.9,8.15,5119
ANSALAPI,20140506,21.8,21.85,21.1,21.2,170661
ANSALHSG,20140506,18.8,19.25,18.65,19.05,10366
ANTGRAPHIC,20140506,0.15,0.15,0.15,0.15,100
APARINDS,20140506,142.5,144.45,141.5,142.05,9167
APCOTEXIND,20140506,129.8,129.8,126.5,126.85,2822
APLAPOLLO,20140506,215,215,200,204,4180
APLLTD,20140506,286.05,292,282,283.2,134497
APOLLOHOSP,20140506,960,964.3,940,956.85,136633
APOLLOTYRE,20140506,164,169.95,161.75,163,4682026
APTECHT,20140506,71.05,71.9,70.25,70.55,69709
ARCHIDPLY,20140506,10.4,10.4,9.9,10.4,253
ARCHIES,20140506,17,17.25,16.85,16.95,33091
ARCOTECH,20140506,244.65,249.7,244,247,14442
ARIES,20140506,58,60.25,58,59.5,7938
AROGRANITE,20140506,28.5,28.5,27.1,27.1,399
ARROWTEX,20140506,6.55,6.55,5.95,6.55,2268
ARSHIYA,20140506,26.8,27.25,25,25,29319
ARSSINFRA,20140506,30.85,30.85,30.85,30.85,33426
ARVIND,20140506,184.7,185.95,183.3,184.65,902946
ARVINDREM,20140506,41.75,42.65,33.35,40.9,251899
ASAHIINDIA,20140506,56.65,56.65,54,54.35,18884
ASAHISONG,20140506,86.8,87.5,85.45,86.6,3340
ASAL,20140506,34.95,34.95,33.4,33.4,104
ASHAPURMIN,20140506,59,60.4,57.4,57.7,115251
ASHIANA,20140506,97.4,102,97.05,100.45,35231
ASHIMASYN,20140506,3.35,3.35,3.35,3.35,1000
ASHOKA,20140506,92.8,97.8,92.8,94.35,11732
ASHOKLEY,20140506,22.55,22.65,22.3,22.5,4710841
ASIANHOTNR,20140506,107,113.2,107,111.1,1399
ASIANPAINT,20140506,521,524.45,513.25,514.75,346381
ASIANTILES,20140506,29.8,30.5,29.8,30,520
ASSAMCO,20140506,4.9,4.95,4.8,4.85,154555
ASTEC,20140506,43.05,43.05,40.55,43.05,29983
ASTRAL,20140506,570,599,552.35,558.5,47862
ASTRAMICRO,20140506,77.7,79.4,75.15,75.8,1328944
ASTRAZEN,20140506,1110.05,1128.9,1100.1,1120.8,21342
ATFL,20140506,475.45,494.7,475.4,482.65,38980
ATLANTA,20140506,40.65,40.7,40.15,40.4,9350
ATLASCYCLE,20140506,234.2,235.95,227.05,227.9,20461
ATNINTER,20140506,0.7,0.7,0.65,0.7,24079
ATUL,20140506,660.55,744.5,650.55,736.05,3712872
ATULAUTO,20140506,390.5,398.8,381,383.25,7491
AURIONPRO,20140506,180.75,184.45,175.55,181,1074
AUROPHARMA,20140506,596.8,606.05,589.05,597.9,1501341
AUSTRAL,20140506,0.5,0.55,0.45,0.5,55097
AUTOAXLES,20140506,407,423,402,404.75,24138
AUTOIND,20140506,71.3,72.45,71.25,71.85,38651

AUTOLITIND,20140506,25,25.1,24.4,25.1,3707
AVANTI,20140506,611,614,574,579.2,2161
AVTNPL,20140506,30.4,31.5,29.15,29.45,160354
AXIS-IT&T,20140506,61.7,61.7,56,56,2734
AXISBANK,20140506,1555,1563.25,1528.5,1536.95,1067582
AXISGOLD,20140506,2850,2850,2840,2842,84
BAFNAPHARM,20140506,27.95,29.95,27.95,28.3,138692
BAGFILMS,20140506,2.75,2.75,2.65,2.7,80376
BAJAJ-AUTO,20140506,1919.95,1922.95,1891.75,1900.35,261490
BAJAJCORP,20140506,205,208.5,203.2,207.1,242424
BAJAJELEC,20140506,292.5,314.9,291.25,306.4,292064
BAJAJFINSV,20140506,805,828,805,823.8,27678
BAJAJHIND,20140506,17.65,17.7,17.05,17.15,1270569
BAJAJHLDNG,20140506,1091.8,1118,1091.8,1102.7,29867
BAJFINANCE,20140506,1851,1889.9,1851,1879.1,83204
BALAJITELE,20140506,47.75,48.5,47.75,48.1,65413
BALAMINES,20140506,42.7,44.65,42.1,42.75,18730
BALKRISIND,20140506,531.05,565,530,554.15,138086
BALLARPUR,20140506,14.55,14.75,14.25,14.4,249317
BALMLAWRIE,20140506,341.2,344.5,336.4,337.35,10878
BALPHARMA,20140506,34.9,34.9,33.8,33.85,4361
BALRAMCHIN,20140506,56.55,57.65,56.55,57.25,333795
BANARISUG,20140506,922.2,955,921.5,940.55,1543
BANCOINDIA,20140506,75.25,79.5,75.25,78.35,50740
BANG,20140506,10.1,10.4,9.6,9.65,2129
BANKBARODA,20140506,814.9,818.45,801.25,805.85,851005
BANKBEES,20140506,1300,1309.95,1292,1304.32,654
BANKINDIA,20140506,243.7,244.9,236.25,239.6,3479655
BANSWRAS,20140506,52.5,52.5,50.05,50.35,1710
BARTRONICS,20140506,6.85,7.2,6.8,6.85,19979
BASF,20140506,730.05,756.9,730.05,735.8,5550
BASML,20140506,106.1,106.1,106.1,106.1,184
BATAINDIA,20140506,1000.65,1009.9,998,1002.45,134582
BAYERCROP,20140506,1410.05,1425,1392.1,1398.75,74512
BBL,20140506,588.05,594,581.1,585.55,670
BBTC,20140506,101.5,105.35,101.5,102.15,19373
BEDMUTHA,20140506,9.4,9.9,9.4,9.9,5195
BEL,20140506,1218.1,1238,1216,1232.2,20648
BEML,20140506,396.7,401.95,392,398.65,231434
BEPL,20140506,12.6,12.95,12.6,12.95,1300
BERGEPAINT,20140506,238.95,249,238.3,242.55,348827
BFINVEST,20140506,54.2,55.9,52.5,53.1,12489
BFUTILITIE,20140506,575,595,562,570.55,131240
BGLOBAL,20140506,7.4,7.75,7.05,7.7,20299
BGRENERGY,20140506,133.7,135.2,132.1,132.6,171331
BHAGYNAGAR,20140506,15.85,15.85,14.75,15.4,3855
BHARATFORG,20140506,408.5,418.8,408,416.95,647570
BHARATGEAR,20140506,47,49.95,47,47.2,744
BHARATRAS,20140506,325,325,325,325,52
BHARTIARTL,20140506,321.75,323,313.35,314.9,3626671
BHARTISHIP,20140506,27.9,28.2,27.25,27.6,11127
BHEL,20140506,178,181.7,178,178.95,3255149
BHUSANSTL,20140506,444.55,449.7,442.5,446.95,18511
BIL,20140506,244.65,244.8,240,242.9,38418
BILENERGY,20140506,1.95,1.95,1.95,1.95,10
BILPOWER,20140506,2,2.1,2,2.1,22560
BIMETAL,20140506,210.8,210.8,202.3,205.5,242
BINANIIND,20140506,74.4,75,72.05,72.35,12576
BINDALAGRO,20140506,26,26.25,24.9,25,22250
BIOCON,20140506,470,475,467,471.15,442722

BIRLACORPN,20140506,301,303,298,302.25,11332
BIRLACOT,20140506,0.15,0.15,0.05,0.1,1132229
BIRLAERIC,20140506,28.1,28.8,27.5,28.1,21685
BIRLAMONEY,20140506,13.8,14.3,13.75,13.85,2069
BLBLIMITED,20140506,2.65,2.65,2.65,2.65,13
BLISSGVS,20140506,47.75,48.5,47.25,47.9,20655
BLKASHYAP,20140506,6.1,6.35,6.1,6.2,22807
BLUECHIP,20140506,0.45,0.55,0.45,0.45,6601
BLUEDART,20140506,3199.9,3230,3065,3084.75,1722
BLUESTARCO,20140506,210.55,213.1,205.25,206.05,9062
BLUESTINFO,20140506,125,125,123,123.25,6392
BODALCHEM,20140506,30.5,30.5,30.5,30.5,14826
BOMDYEING,20140506,57.9,58.7,57.1,57.25,504435
BOSCHLTD,20140506,10499.7,10624.7,10471.55,10495.55,2995
BPCL,20140506,470,474,466.3,467.5,1124272
BPL,20140506,15,15.45,15,15.15,13281
BRANDHOUSE,20140506,2.65,2.65,2.65,2.65,3947
BRFL,20140506,177.7,182.85,177.05,178.1,1997
BRIGADE,20140506,71.4,74.9,71.25,73.95,36632
BRITANNIA,20140506,856.55,869.8,845.2,850.4,25021
BROADCAST,20140506,3.55,3.55,3.45,3.55,2100
BROOKS,20140506,22.65,22.65,20.2,20.6,33655
BSELINFRA,20140506,1.8,1.8,1.75,1.8,13746
BSL,20140506,19.4,20.45,19.4,19.5,7290
BSLGOLDETF,20140506,2916,2916,2890,2899.75,49
BSLIMITED,20140506,17.8,20.8,17.15,18.65,752827
BSLNIFTY,20140506,63.8,63.8,62.5,62.6,120
BURNPUR,20140506,9.65,9.7,9.4,9.45,7452
BUTTERFLY,20140506,330,346,325,341.25,1747
BVCL,20140506,8.1,8.1,7.65,7.65,52
CADILAHC,20140506,986.9,1009,975.3,1005.45,120429
CAIRN,20140506,334.45,336,334.45,335,3781122
CANBK,20140506,307.5,308,286.2,287.5,6942527
CANDC,20140506,29.55,30,29.55,29.55,595
CANFINHOME,20140506,241.8,242,236,237.2,14880
CANTABIL,20140506,20,21.5,16.8,21,81109
CAPF,20140506,170.75,174.8,165.35,171.75,8647
CARBORUNIV,20140506,139,152.5,138.05,149.4,69145
CAREERP,20140506,104,109,100.25,105.3,1485
CARERATING,20140506,842,850,810,814.95,126893
CASTROLIND,20140506,294,294.5,291,291.95,50415
CCCL,20140506,4.25,4.25,4,4,161303
CCL,20140506,54.3,56.1,53.5,54.95,354315
CEATLTD,20140506,380,389.8,378.5,380.8,340974
CEBBCO,20140506,12.4,13,11.9,12.9,74835
CELEBRITY,20140506,7.2,7.2,7.2,7.2,1689
CELESTIAL,20140506,20,21,19.3,20.4,15109
CENTENKA,20140506,158.45,159.8,149,149.35,206564
CENTEXT,20140506,1.25,1.3,1.25,1.3,22045
CENTRALBK,20140506,54.4,55.2,53.7,53.9,603928
CENTUM,20140506,191.6,202,191.6,197.4,13825
CENTURYPLY,20140506,40,41.8,40,40.95,269772
CENTURYTEX,20140506,384.4,390.9,373.65,384.5,3846756
CERA,20140506,1321.65,1340,1250.5,1291.9,118647
CEREBRAINT,20140506,7.85,8,7.7,7.8,12003
CESC,20140506,451.05,465.7,449.75,452.35,776507
CGCL,20140506,133,136.5,132.5,134.65,203
CHAMBLFERT,20140506,40.5,41.45,40.5,40.95,165098
CHEMFALKAL,20140506,71.85,71.9,70.9,71.8,1037
CHENNPETRO,20140506,80.6,81.85,78.35,79.35,124741

CHESLINTEX,20140506,6.75,6.75,6.65,6.65,76201
CHOLAFIN,20140506,285,290.85,283.3,289.65,4806
CHROMATIC,20140506,6,6.05,6,6.05,10256
CIMMCO,20140506,27.75,27.75,26,26,2426
CINELINE,20140506,11.3,12.3,11.3,11.65,5606
CIPLA,20140506,395.65,395.65,389.5,390.9,1302895
CLNINDIA,20140506,708.05,713,690.05,694.65,26878
CLUTCHAUTO,20140506,15,15.3,15,15,3750
CMAHENDRA,20140506,187,188.45,181.6,183.6,142827
CMC,20140506,1436.2,1454,1431.65,1433.55,22380
CNOVAPETRO,20140506,31,31,31,31,500
COALINDIA,20140506,297,298.25,295.25,296.45,815026
COLPAL,20140506,1440,1445,1422.95,1423.85,20102
COMPUAGE,20140506,92.25,93.7,90,93.35,16796
COMPUSOFT,20140506,11,11,10.6,10.65,27107
CONCOR,20140506,976.95,997.9,966.35,974.75,74738
CONSOFINVT,20140506,32.25,33.5,32.1,32.35,887
CORDSCABLE,20140506,18,18.45,17,17.15,2789
COREEDUTEC,20140506,11.95,12.3,11.7,12.25,996513
COROENGG,20140506,37.75,39.25,37.15,37.2,10867
COROMANDEL,20140506,223.8,225.5,219.5,219.95,10995
CORPBANK,20140506,299,303,298.15,299.1,105210
COSMOFILMS,20140506,54,55,54,54.15,5104
COUNCODOS,20140506,1.55,1.55,1.55,1.55,600
COX&KINGS,20140506,150.9,152.3,146.1,149.5,142535
CPSEETF,20140506,19.85,20.3,19.85,20.18,3039086
CREATIVEYE,20140506,3.05,3.5,3.05,3.1,1544
CRESTANI,20140506,2.85,2.95,2.8,2.85,5446
CRISIL,20140506,1282,1285.5,1247.4,1269.15,20580
CROMPGREAV,20140506,167.65,171,163.2,170.1,3956656
CTE,20140506,3.75,3.75,3.75,3.75,100
CUB,20140506,59.1,62,59,61.7,2690359
CUMMINSIND,20140506,536.5,537.85,525,527.5,584135
CURATECH,20140506,15.1,15.9,14.4,15.9,1135
CYBERTECH,20140506,25.75,26.1,25.75,25.8,3061
DAAWAT,20140506,106.9,110.1,106.55,107.8,97056
DABUR,20140506,179.65,180.95,178.75,179.2,367428
DALMIABHA,20140506,254,254,240.1,251.15,10769
DALMIASUG,20140506,16.5,16.8,16.5,16.8,2051
DATAMATICS,20140506,49.25,50.5,49.1,49.25,9015
DBCORP,20140506,283,284.85,278.1,282.45,108636
DBREALTY,20140506,65.35,65.8,63.3,63.75,192349
DBSTOCKBRO,20140506,78.45,78.5,78.35,78.4,20170
DCBBANK,20140506,61.5,62.35,61.2,61.65,660026
DCM,20140506,77.7,78.9,75.3,75.8,14201
DCMSHRIRAM,20140506,94.5,95.9,93,94.8,45981
DCW,20140506,13.65,13.65,13.2,13.3,188349
DECOLIGHT,20140506,3.05,3.05,3.05,3.05,650
DEEPAKFERT,20140506,138.25,145.25,138.2,142.65,345006
DEEPAKNTR,20140506,570,624.8,565,614.05,82395
DEEPIND,20140506,44.65,47.65,44.6,46.95,152430
DELTACORP,20140506,88.6,90.65,87.9,88.2,1097805
DEN,20140506,171.3,176.4,171.25,172.3,476798
DENABANK,20140506,64.05,64.65,62.2,62.45,1444887
DENORA,20140506,126.45,129.2,126.2,127.15,1115
DHAMPURSUG,20140506,40.5,41.85,40.5,41.1,65763
DHANBANK,20140506,37.8,38.35,37.35,37.45,244666
DHANUKA,20140506,263.2,274,261.85,270.85,57506
DHARSUGAR,20140506,22.5,22.8,22.5,22.55,1073
DHFL,20140506,222.5,228.8,221.45,227.85,231262

DHUNINV,20140506,61.2,61.2,55.75,59.6,970
DIAPOWER,20140506,72.4,74.5,70.1,71.55,90762
DICIND,20140506,407.9,416.95,407.9,410.45,7060
DIGJAM,20140506,7.1,7.3,6.9,7,85740
DISHMAN,20140506,93.35,94.05,91.1,91.95,1132554
DISHTV,20140506,45.8,46.9,45.65,45.9,1904265
DIVISLAB,20140506,1370,1371.55,1343,1352.15,58163
DLF,20140506,139.05,142.85,139.05,140.35,8651800
DLINKINDIA,20140506,28.5,29.3,28.1,28.4,43187
DOLPHINOFF,20140506,88,88.8,85.1,88,33152
DONEAR,20140506,11.7,11.7,11,11.05,795
DPSCLTD,20140506,13.4,13.55,13,13.25,7000
DPTL,20140506,118.1,120.95,117,119.35,5962
DQE,20140506,28.95,29,27.85,27.95,62007
DRDATSONS,20140506,23.2,23.7,20.65,23.65,2221502
DREDGECORP,20140506,301.1,308.25,295.8,299.25,52635
DRREDDY,20140506,2740,2755,2727.15,2744.35,163542
DSKULKARNI,20140506,59.5,59.8,58.45,59.6,12120
DSSL,20140506,2.5,2.5,2.5,2.5,40
DUNCANSLTD,20140506,17.2,17.2,15.7,16.05,5861
DWARKESH,20140506,26.5,27,25.7,26.4,30221
DYNAMATECH,20140506,840,863.1,838.9,863.1,1895
DYNATECH,20140506,0.3,0.3,0.25,0.25,14093
EASTSILK,20140506,1.4,1.5,1.4,1.4,1695
EASUNREYRL,20140506,62.95,63.5,62.5,63.25,45396
ECEIND,20140506,92.55,93.05,92.55,93.05,305
ECLERX,20140506,1245,1260.6,1230.05,1237.75,2991
EDELWEISS,20140506,34.75,35.7,34.75,35,1134796
EDL,20140506,48.1,49.25,46,46.25,41613
EDUCOMP,20140506,25.4,25.4,24.55,24.7,139985
EICHERMOT,20140506,6500,6629.4,6350,6396.75,14163
EIDPARRY,20140506,152.8,154.9,150,151.75,552603
EIHAHOTELS,20140506,160.3,160.3,152.6,153,594
EIHOTEL,20140506,75.35,76.3,74.7,74.9,35321
EIMCOELECO,20140506,306,306.9,278,279.75,7893
EKC,20140506,15.6,15.75,15.45,15.55,21117
ELDERPHARM,20140506,209.8,210.95,204.5,205.7,40549
ELECON,20140506,36.5,37,36,36.25,145556
ELECTCAST,20140506,22.6,22.95,22.55,22.65,113586
ELECTHERM,20140506,23.5,23.5,21.45,21.45,50
ELGIEQUIP,20140506,99.1,100.5,99.1,100,20409
ELGIRUBCO,20140506,22.9,22.9,21.85,22,10296
EMAMIINFRA,20140506,18.1,19.1,18.1,19.1,6945
EMAMILTD,20140506,474,477.85,456.3,458.15,99426
EMCO,20140506,30.6,30.95,29.15,29.7,152207
EMKAY,20140506,17,18.45,16.75,18.45,4985
EMMBI,20140506,10.35,10.35,9.9,10,13635
EMPEESUG,20140506,4.4,4.95,4.35,4.5,7007
ENERGYDEV,20140506,15.3,17.4,15.3,16.95,1076
ENGINERSIN,20140506,234.9,237.7,234.2,235.6,268816
ENIL,20140506,373.1,373.1,366,366.8,1766
ENTEGRA,20140506,3.1,3.2,3.1,3.2,5784
EON,20140506,20.5,20.7,20.2,20.3,3667
ERAINFRA,20140506,17.6,17.6,16.3,16.4,36701
EROSMEDIA,20140506,170,171.7,167.35,168.2,161479
ESABINDIA,20140506,480,485,471.7,475.6,1044
ESCORTS,20140506,113,115.35,112.5,113.9,1275487
ESL,20140506,4.05,4.05,3.8,3.85,538530
ESSAROIL,20140506,62,63.7,62,62.6,2554598
ESSARPORTS,20140506,59.1,61.75,58.5,59.15,126878

ESSARSHPNG,20140506,15.3,16,15.3,15.9,19194
ESSDEE,20140506,610,617.05,608.25,611.95,18879
ESSELPACK,20140506,67.5,67.5,66,66.2,228255
ESTER,20140506,12.65,12.85,12.15,12.85,5325
EUROCERA,20140506,4.1,4.55,4.05,4.55,213
EUROTEXIND,20140506,18.65,19,17.7,17.85,11358
EVEREADY,20140506,55.1,55.6,52.1,53.5,724271
EVERESTIND,20140506,148.3,151,148.3,149.8,9457
EVERONN,20140506,38.9,39.1,38.5,38.85,15340
EXCELCROP,20140506,540,550,530,534.5,21651
EXCELINDUS,20140506,73.3,75.8,73.25,75,1076
EXCELINFO,20140506,21.55,22.5,21.55,22.35,15993
EXIDEIND,20140506,120.2,120.6,115.9,116.45,1300467
FACT,20140506,20.6,21,20.5,20.85,6253
FAGBEARING,20140506,2130,2130,2080,2102.1,753
FARMAXIND,20140506,0.35,0.4,0.35,0.35,238962
FCEL,20140506,6.75,7.3,6.75,7.3,2518633
FCSSOFT,20140506,0.35,0.4,0.35,0.4,331255
FDC,20140506,131,133.9,130.5,133.1,92485
FEDDERLOYD,20140506,49.65,49.95,48,48.2,27693
FEDERALBNK,20140506,93.3,93.9,92,92.3,2815912
FIEMIND,20140506,427.5,430,426,427.9,13674
FILATEX,20140506,13.6,13.6,13.6,13.6,275
FINANTECH,20140506,282.2,299.25,275,299.25,1046426
FINCABLES,20140506,130.05,132.45,123.65,125.8,618028
FINPIPE,20140506,222.05,227.5,221.15,225.05,62521
FLEXITUFF,20140506,223.95,224.95,223.25,224.75,24665
FLFL,20140506,92.2,96.8,88.05,91.95,355503
FMGOETZE,20140506,185,185,179.1,179.85,6985
FMNL,20140506,11.75,12.95,11.75,12.95,3102
FORTIS,20140506,98.25,99.2,98.25,98.6,96462
FOSECOIND,20140506,525.05,527,524.5,525.1,208
FRL,20140506,137.25,138.4,127.45,128.9,2924727
FRLDVR,20140506,63.85,65.8,57.2,58.7,17172
FSL,20140506,28.5,29.65,28.5,28.9,3757665
GABRIEL,20140506,32.6,35.25,32.05,34.8,870511
GAEL,20140506,31.6,32.8,31.15,32.25,35281
GAIL,20140506,373.5,374.7,368.9,369.8,504840
GAL,20140506,55.2,55.4,50.9,53.45,13786
GALLANTT,20140506,19.9,19.9,18.1,18.45,1638
GALLISPAT,20140506,297.5,299.5,296.45,298.25,15471
GAMMNINFRA,20140506,8.45,8.75,8.15,8.35,135063
GAMMONIND,20140506,16.8,17.1,16.65,16.75,43184
GANDHITUBE,20140506,165,165,154.05,157,305
GANESHHOUC,20140506,100.2,115.85,99,109.3,159167
GARDENSILK,20140506,38.35,38.6,37.75,37.85,5133
GARWALLROP,20140506,81.6,86.5,80.5,84.65,63107
GATI,20140506,86.1,87.75,82.6,83.6,1787186
GAYAPROJ,20140506,60.55,61.9,59.3,60.05,16445
GDL,20140506,174.9,175.8,172,173.7,197899
GEECEE,20140506,28.05,29.5,28,29.5,1065
GEINDSYS,20140506,26.6,27.5,26,26.75,2531
GEMINI,20140506,2,2,2,2,102
GENESYS,20140506,77.9,79.95,77.85,78.05,3005
GENUSPOWER,20140506,17.15,17.15,16.05,16.2,21711
GEOJITBNPP,20140506,22.9,23.4,22.55,23.2,72485
GEOMETRIC,20140506,104.4,107,103.5,105.85,221685
GESHIP,20140506,335.15,340,330.75,338.15,74108
GHCL,20140506,36.75,37.2,36.3,36.55,48002
GICHSGFIN,20140506,119,121.9,117.4,120.2,295296

GILLANDERS,20140506,65.4,69.9,65.35,66.85,6404
GILLETTE,20140506,1909.5,1937,1880,1888.4,6703
GINNIFILA,20140506,10.7,11.4,9.9,10.2,73962
GIPCL,20140506,67.1,71,67.1,69.65,36751
GITANJALI,20140506,62.45,63.45,61.55,61.95,393733
GKWLIMITED,20140506,400,401,400,401,62
GLAXO,20140506,2411.15,2435,2365,2380.55,17679
GLENMARK,20140506,612.65,618.8,604.1,608.7,403837
GLFL,20140506,1.35,1.35,1.3,1.3,376
GLOBALVECT,20140506,17.5,18.2,16.65,18.15,15845
GLOBOFFS,20140506,302,310,289.45,300.4,21986
GLOBUSSPR,20140506,72.5,74.5,72.5,73.2,29951
GLODYNE,20140506,6.3,6.6,6.2,6.6,208685
GLORY,20140506,0.65,0.65,0.6,0.6,2000
GMBREW,20140506,136,136,130,133.35,22060
GMDCLTD,20140506,131.9,131.9,127.8,129.4,42532
GMRINFRA,20140506,25.1,25.35,24.7,25.2,3459625
GNFC,20140506,81.95,81.95,80,80.35,48121
GOACARBON,20140506,68.2,68.2,65.5,65.95,5888
GODFRYPHLP,20140506,3300,3369.65,3270.05,3344.65,1671
GODREJCP,20140506,790.1,801,784,787,100032
GODREJIND,20140506,291.8,298.9,291.15,291.9,132844
GODREJPROP,20140506,215.5,220.95,212,213.75,150724
GOENKA,20140506,4.85,4.85,4.85,4.85,43080
GOKEX,20140506,57.2,58.5,57,57.7,9269
GOKUL,20140506,14.4,14.8,13.3,13.85,8106
GOLDBEES,20140506,2799.95,2809.8,2780,2797.25,20522
GOLDENTOBC,20140506,26.1,27.15,26.1,26.65,975
GOLDIAM,20140506,23.4,23.4,22.75,23.1,601
GOLDINFRA,20140506,9.9,9.9,9.1,9.25,19329
GOLDSHARE,20140506,2799.95,2799.95,2760,2783.4,2546
GOLDTECH,20140506,4.95,5,4.7,4.75,2051
GPIL,20140506,89,90.45,88,90,18356
GPPL,20140506,86,92.7,85.9,89.8,2699329
GRANULES,20140506,360.5,411,359.55,394.85,1862720
GRAPHITE,20140506,89.1,89.5,86.15,86.4,29853
GRASIM,20140506,2646.2,2665,2618,2630.2,31946
GRAVITA,20140506,37.3,37.3,34.8,35.4,34899
GREAVESCOT,20140506,80.95,83.9,80.2,82.1,327605
GREENFIRE,20140506,0.8,0.8,0.75,0.8,19462
GREENPLY,20140506,396.1,404,388.85,391.7,2553
GREENPOWER,20140506,10,10.1,10,10,31138
GRINDWELL,20140506,301.55,306.35,301.05,304.15,4450
GRUH,20140506,332,334.9,328.25,329,89342
GSCLCEMENT,20140506,14.55,14.85,14.3,14.7,35958
GSFC,20140506,55.95,56,54.9,55.25,98658
GSKCONS,20140506,4130,4200.05,4130,4154.85,7264
GSPL,20140506,72.4,73.45,70.5,71.05,185714
GSS,20140506,33.1,34.5,32.7,33.35,1402
GTL,20140506,15.95,16.4,15.75,16,134727
GTLINFRA,20140506,1.8,1.8,1.8,1.8,162801
GTNIND,20140506,9.15,9.2,9.15,9.2,2554
GTNTEX,20140506,5.7,5.7,5.7,5.7,514
GTOFFSHORE,20140506,75.95,76.15,73.05,74.85,76765
GUFICBIO,20140506,6.4,6.4,5.9,5.95,14349
GUJALKALI,20140506,178.65,178.65,175.25,176.8,3797
GUJAPOLLO,20140506,111.5,112.5,109.6,112,11010
GUJFLUORO,20140506,325.95,327,312.1,315.45,17003
GUJNRECOKE,20140506,10.3,10.45,10.2,10.3,938204
GUJNREDVR,20140506,4.15,4.45,4.15,4.25,13497

GUJRATGAS,20140506,368.8,377.55,368.8,374.05,71889
GULFOILCOR,20140506,120.9,125,118.6,123.5,165003
GVKPIL,20140506,12.65,12.9,12.6,12.8,3539402
HANUNG,20140506,20.9,24.55,20.9,23.25,611521
HARITASEAT,20140506,79,79,79,79,131
HARRMALAYA,20140506,48,49.25,47.35,48.85,3115
HATHWAY,20140506,241.3,246.75,241.3,245,243607
HAVELLS,20140506,917,922.3,902,908.2,64979
HBLPOWER,20140506,14.75,15.4,14.55,14.55,86391
HBSTOCK,20140506,11,11,10.05,10.45,3269
HCC,20140506,19.95,20.1,19.3,19.4,2027659
HCIL,20140506,19.9,20.35,19.6,20,15391
HCL-INSYS,20140506,43.6,45.4,42.4,44.65,3591489
HCLTECH,20140506,1381.15,1393,1369.05,1382.55,641775
HDFC,20140506,892,895.2,873.9,877.55,2190690
HDFCBANK,20140506,720.2,724.6,714.1,720.2,1546140
HDFCMFGETF,20140506,2900,2900,2880.5,2882.6,1133
HDIL,20140506,69.6,70.25,67.85,68.7,11309864
HEG,20140506,229.4,231,227.5,228.2,20518
HEIDELBERG,20140506,44.1,45.65,43.25,43.85,252770
HELIOSMATH,20140506,85.35,86.05,80,80.25,85338
HERCULES,20140506,117,118.55,114.75,115.65,9221
HERITGFOOD,20140506,284,293.4,284,287.05,75751
HEROMOTOCO,20140506,2193.5,2219.5,2171.5,2182.25,72499
HEXATRADEX,20140506,20.7,21.4,20.2,20.35,6204
HEXAWARE,20140506,149,150.5,146.25,148.25,1083635
HFCL,20140506,9.3,9.3,8.85,8.9,1078688
HGS,20140506,528,533.75,523.05,529.2,1497
HIKAL,20140506,519.85,522,495,512.55,15477
HIL,20140506,290.15,304.35,290.15,301.7,6596
HILTON,20140506,15.3,15.3,14.2,14.35,2410
HIMATSEIDE,20140506,59,60.5,57.75,60.15,58034
HINDALCO,20140506,139.4,140.65,135.8,138.7,4170017
HINDCOMPOS,20140506,421.2,430,421.2,423.25,88
HINDCOPPER,20140506,73.5,75.25,72.8,73.65,255465
HINDDORROL,20140506,11.25,12.1,11.25,11.9,16227
HINDMOTORS,20140506,7.6,7.6,7.45,7.5,108733
HINDNATGLS,20140506,139.95,139.95,139,139.5,175
HINDOILEXP,20140506,44.7,46.75,44.7,45.2,515439
HINDPETRO,20140506,336,344.95,336,341.5,1329038
HINDUJAFO,20140506,34.7,34.75,32.25,34.1,6652
HINDUJAVEN,20140506,241.25,252.9,241.25,251.3,13484
HINDUNILVR,20140506,559,561.8,552.8,553.7,550299
HINDZINC,20140506,125,126.5,123,123.95,454542
HIRAFERRO,20140506,22.4,22.4,22.4,22.4,894
HIRECT,20140506,37.3,37.45,36.35,36.45,5253
HITACHIHOM,20140506,159,162.9,158.95,160.5,7556
HITECHGEAR,20140506,87,87.25,84.55,85.2,12432
HITECHPLAS,20140506,52,54,51,53.3,10377
HMT,20140506,29.1,29.4,28.8,28.9,34355
HMVL,20140506,135.05,139.5,135,137.1,20751
HNGSNGBEES,20140506,1945,1945,1845,1856.03,197
HOCL,20140506,12.15,13.8,12.15,13.8,65321
HONAUT,20140506,3220,3249.8,3150,3202,706
HONDAPOWER,20140506,602.9,606.65,582.4,586.9,15447
HOTELEELA,20140506,17.8,18.5,17.8,17.95,207500
HOVS,20140506,82.05,85.9,82.05,83,6581
HSIL,20140506,183.85,202.8,178.45,186.25,2095530
HTMEDIA,20140506,90.5,92.05,90.1,91.7,150595
HUBTOWN,20140506,140.05,144.1,140.05,140.85,5830

HYDROS&S,20140506,45.05,46,45.05,45.7,722
IBIPL,20140506,3.6,3.6,3.5,3.5,203996
IBPOW,20140506,7.9,8,7.8,7.85,900869
IBREALEST,20140506,63.35,64.1,62.6,63.25,3347058
IBSEC,20140506,20.65,20.8,20.25,20.3,241918
IBULHSGFIN,20140506,301,301,292.05,293.9,182406
IBWSL,20140506,19.9,20.9,19.75,19.85,26988
ICICIBANK,20140506,1264.2,1280,1264.2,1275.6,1280978
ICIL,20140506,44.6,45.3,44.6,45.05,1910
ICNX100,20140506,75,75,70,70,73
ICRA,20140506,1850.05,1880,1847.3,1873.45,751
ICSA,20140506,3.85,4.1,3.8,3.8,22651
IDBI,20140506,69.05,69.35,67.75,68.1,1082167
IDBIGOLD,20140506,2874.25,2901.85,2874.25,2901.85,157
IDEA,20140506,131,133.6,129.55,130.7,3164259
IDFC,20140506,109.75,110.9,108.6,109.15,4599516
IFBAGRO,20140506,207,208,200.05,203.25,980
IFBIND,20140506,87.05,91.7,87.05,88.5,52096
IFCI,20140506,25.35,25.75,25.2,25.4,6238458
IFGLREFRAC,20140506,79,81.4,76.45,78.95,12964
IGARASHI,20140506,169.85,177.65,166.45,170.3,119688
IGL,20140506,295,295,290,291.3,117395
IGOLD,20140506,2827,2892.9,2827,2848.75,35
IGPL,20140506,24.5,24.9,23.85,24,3136
IIFL,20140506,79.7,81.85,79.65,81.1,54114
IIFLNIFTY,20140506,675,683,665.5,683,43
IITL,20140506,60.45,60.45,60.45,60.45,40
IL&FSENGG,20140506,44.55,44.95,43.15,44.1,13532
IL&FSTRANS,20140506,137.95,140,136,138.65,125739
IMFA,20140506,246.3,251.45,246.3,248.7,979
IMPAL,20140506,461.8,461.8,443,445,657
IMPEXFERRO,20140506,4.2,4.4,4.2,4.3,196002
INDBANK,20140506,3.8,4.1,3.8,4.1,14332
INDHOTEL,20140506,69.4,70.5,69.4,69.95,118908
INDIACEM,20140506,68.4,68.9,67.1,67.45,1229689
INDIAGLYCO,20140506,105,107.7,102.5,103.6,94875
INDIANB,20140506,128,129.2,125.05,125.55,113463
INDIANCARD,20140506,97.4,100,97.4,98,406
INDIANHUME,20140506,147,149.8,144.25,145.65,4426
INDLMETER,20140506,26.75,26.75,25.8,26,2230
INDNIPPON,20140506,189.85,189.95,185,185,1122
INDOCO,20140506,139,153.7,137,146.95,704733
INDORAMA,20140506,16.35,16.35,15.9,16,21438
INDOSOLAR,20140506,1.75,1.8,1.75,1.8,160285
INDOTECH,20140506,82,83.25,79.95,80.05,4984
INDOTHAI,20140506,11.9,12.3,11.5,11.9,7821
INDOWIND,20140506,3.75,3.9,3.75,3.75,63188
INDRAMEDCO,20140506,37.15,37.9,37.1,37.3,44205
INDSWFTLAB,20140506,38.5,39.25,38,38.15,164107
INDSWFTLTD,20140506,6.65,6.8,6.5,6.5,6940
INDTERRAIN,20140506,175,175,163.1,163.25,157
INDUSFILA,20140506,2.55,2.55,2.5,2.55,2197
INDUSINDBK,20140506,481.55,493.25,478.25,490.5,1387562
INFINITE,20140506,132.8,134.9,130.5,133.1,11814
INFODRIVE,20140506,5.55,5.55,5.3,5.5,6213
INFOMEDIA,20140506,2.9,2.95,2.9,2.95,837
INFOTECENT,20140506,315,315,308.15,310.7,21916
INFRABEES,20140506,280,280,258,273.61,11940
INFRATEL,20140506,215,223,214.1,222.6,403713
INFY,20140506,3176.9,3184.5,3155,3165.15,570753

INGERRAND,20140506,456.85,456.85,445,449,7346
INGVYSYABK,20140506,580.2,592,580.2,587.1,388398
INIFTY,20140506,67,67.99,67,67,1010
INNOIND,20140506,15.55,16.95,15.4,16.45,9470
INOXLEISUR,20140506,111.05,113.4,110.5,110.95,36520
INSECTICID,20140506,272.3,277,272,275.2,10515
INTEGRA,20140506,1.5,1.5,1.5,1.5,1000
INVENTURE,20140506,9.5,9.55,9.2,9.35,17280
IOB,20140506,60.7,60.85,58.4,58.7,2769273
IOC,20140506,268.25,273.5,268.25,271,370859
IOLCP,20140506,19.5,20,19.5,19.9,630
IPAPPM,20140506,240.35,245,240.35,242.05,23066
IPCALAB,20140506,844.95,845,832.65,840.85,62163
IPRINGLTD,20140506,38.05,40,38,39.65,550
IRB,20140506,116,117.35,115.3,116.05,3188302
ISFT,20140506,44.5,45,43.1,44.4,300
ISMTLTD,20140506,12.25,13,11.85,12.85,77322
ITC,20140506,346,351,345.3,347.95,4992019
ITDCEM,20140506,155.6,158.95,152.65,153.85,6795
ITI,20140506,16.1,16.2,15.8,15.9,28958
IVC,20140506,14.6,14.8,13.8,14,1556457
IVP,20140506,36.75,38.2,36.7,37.05,555
IVRCLINFRA,20140506,13.9,14.45,13.9,14.1,2334249
J&KBANK,20140506,1678.4,1694,1661.6,1668.2,34865
JAGRAN,20140506,103.5,104.85,101.55,104.3,190770
JAGSNPHARM,20140506,14.6,15.3,14.35,14.7,8421
JAIBALAJI,20140506,18.8,18.8,18.8,18.8,22073
JAICORPLTD,20140506,68.4,68.95,67.3,67.65,347687
JAMNAAUTO,20140506,82.65,82.65,77.55,79,4123
JAYAGROGN,20140506,102.6,124.05,102.6,124.05,287769
JAYBARMARU,20140506,55.8,59.65,55.8,58.65,3669
JAYNECOIND,20140506,12.45,12.5,12,12,98174
JAYSREETEA,20140506,84.75,85.35,84.1,84.2,28294
JBCHEPHARM,20140506,148.1,148.7,143.05,147.2,156160
JBFIND,20140506,85.4,86.45,82.95,83.15,21684
JBMA,20140506,151,152,145.05,146.8,16104
JCTEL,20140506,0.45,0.45,0.45,0.45,5949
JENSONICOL,20140506,2.3,2.55,2.3,2.45,5610
JETAIRWAYS,20140506,240,247.6,231.55,233.55,1434614
JHS,20140506,7.15,7.2,6.9,6.9,7308
JIKIND,20140506,0.7,0.7,0.7,0.7,600
JINDALPHOT,20140506,116,122.5,116,122,983
JINDALPOLY,20140506,143.5,144.95,140.5,141.1,38089
JINDALSAW,20140506,54.85,55.3,53.55,54.05,251136
JINDALSTEL,20140506,243,246.1,238,243.6,3316495
JINDCOT,20140506,13.05,13.5,12.9,13.05,22436
JINDRILL,20140506,191,194.6,190.1,190.55,1895
JINDWORLD,20140506,122.95,137.2,121,136.3,69010
JISLDVREQS,20140506,38.4,38.95,37,37.3,60937
JISLJALEQS,20140506,84.6,85.15,82.6,84.3,1985551
JKCEMENT,20140506,228,229.8,223.2,226.15,86163
JKIL,20140506,210,214.3,209.5,213,5583
JKLAKSHMI,20140506,112.75,116.5,112.4,113.3,59516
JKPAPER,20140506,32,32,31.1,31.2,16979
JKTYRE,20140506,191,197.45,190,194.25,677991
JMCPROJECT,20140506,86.45,88.6,86.45,87.05,6341
JMFINANCIL,20140506,28.3,29.1,27.85,28.55,1644510
JMTAUTOLTD,20140506,293.1,293.1,279.15,293.1,4298
JOCIL,20140506,93,93,90.1,90.9,496
JPASSOCIAT,20140506,54.35,54.95,52.95,53.6,18448270

JPINFRATEC,20140506,24.6,24.9,24.2,24.35,826073
JPOLYINVST,20140506,61.5,62.5,58.75,62.5,4439
JPPOWER,20140506,14.5,14.9,14.45,14.65,4249153
JSL,20140506,36.75,37.45,36.3,36.55,142587
JSWENERGY,20140506,53.5,54.3,53.1,53.75,1305075
JSWHL,20140506,612.2,617.8,606.5,612.05,44161
JSWSTEEL,20140506,1110,1117.8,1102.05,1112,316793
JUBILANT,20140506,156,159.55,151.5,152.25,113426
JUBLFOOD,20140506,960.2,980,958,977.85,410988
JUBLINDS,20140506,90.5,92,86,87.85,1429
JUNIORBEES,20140506,137.32,138.7,136.41,136.72,6941
JUSTDIAL,20140506,1010,1099.7,982.6,1091,1783441
JVLAGRO,20140506,11.2,11.45,10.9,10.95,29928
JYOTHYLAB,20140506,191.1,197.95,190.3,194.6,54841
JYOTISTRUC,20140506,36.05,36.95,35.25,35.35,273659
KABRAEXTRU,20140506,36.25,36.9,35.05,36.55,6291
KAJARIACER,20140506,463.4,472.9,460,464.95,79069
KAKATCEM,20140506,84.8,84.8,79,79,2213
KALINDEE,20140506,77.85,79.15,76.05,76.65,219985
KALPATPOWR,20140506,112.9,115.8,112.5,112.9,40513
KALYANIFRG,20140506,157,157,157,157,46
KAMATHOTEL,20140506,56.6,61.2,56.6,61.15,207
KANANIIND,20140506,9.3,9.7,9.25,9.6,5049
KANDAGIRI,20140506,53.5,57.9,53.5,57.9,320
KANORICHEM,20140506,32.25,32.25,31.05,31.05,13861
KANSAINER,20140506,1239.05,1253.95,1236.5,1242.65,2786
KARMAENG,20140506,13.45,13.45,13.4,13.4,66
KARURKCP,20140506,29.4,29.4,27.15,29.3,1957
KARURVYSYA,20140506,382.6,385.9,380.05,381.45,102693
KAUSHALYA,20140506,6.9,6.95,6.9,6.9,2999
KAVVERITEL,20140506,13,13.4,12.65,12.75,8012
KBIL,20140506,930,930,855,888,26
KCP,20140506,30.9,30.9,28.15,28.4,20848
KCPSUGIND,20140506,18.25,18.25,17.65,17.7,50489
KEC,20140506,77.65,79.9,77.65,79.35,197662
KECL,20140506,26.5,26.5,24.2,24.95,3409
KEI,20140506,18.9,19,17.95,18.25,167656
KEMROCK,20140506,32.2,32.25,30,31.15,13460
KERNEX,20140506,42.65,43.1,42.05,42.45,59338
KESARENT,20140506,18.3,18.3,18.3,18.3,1
KESORAMIND,20140506,62.95,63,62.05,62.2,179616
KFA,20140506,2.55,2.55,2.45,2.55,1278986
KGL,20140506,1.25,1.35,1.25,1.35,303873
KHAITANELE,20140506,39.9,39.95,39.9,39.95,185
KICL,20140506,572,590,570,577.65,750
KIL,20140506,22.1,22.5,22.1,22.5,582
KILITCH,20140506,22,22.45,21.2,22,1397
KIRIINDUS,20140506,139.95,139.95,139.95,139.95,12086
KIRLOSBROS,20140506,206.45,207,196.3,205.35,19001
KIRLOSENG,20140506,204.9,204.9,200,200,12070
KIRLOSIND,20140506,338,365,325.55,355.55,2248
KITEX,20140506,123.05,124.9,120.2,122.4,17801
KKCL,20140506,1227.95,1237.95,1153.5,1207.1,1745
KLRF,20140506,19,19,19,19,400
KMSUGAR,20140506,1.5,1.55,1.5,1.55,2900
KNRCON,20140506,100.15,104.1,99,103.7,4185
KOHINOOR,20140506,43.55,43.9,42.35,42.75,22206
KOKUYOCMLN,20140506,36.25,36.25,35.3,35.35,15584
KOLTEPATIL,20140506,99,101,97.3,98.95,64361
KOPRAN,20140506,36.35,38.4,35.5,35.85,910085

KOTAKBANK,20140506,809.6,812,800.55,806.95,365964
KOTAKGOLD,20140506,2825,2837.8,2801.05,2807.4,2344
KOTAKNIFTY,20140506,677,682,674.5,676.5,18238
KOTAKPSUBK,20140506,312.75,313.25,312,312,402
KOTARISUG,20140506,8,8.1,7.7,7.8,18136
KOTHARIPET,20140506,9.7,10.1,9.7,10.05,3571
KOTHARIPRO,20140506,192.05,199.95,192,197.55,1610
KOVAI,20140506,155,155,155,155,41
KPIT,20140506,169.75,169.75,164.5,165.75,143149
KPRMILL,20140506,130.35,137.5,129.15,135.9,105062
KRBL,20140506,59.95,61,59.5,60.8,329432
KRISHNAENG,20140506,0.6,0.6,0.6,0.6,777
KSBPUMPS,20140506,322,328,316.55,321.8,13370
KSCL,20140506,633.85,633.85,595.1,609.7,117318
KSE,20140506,230,230,230,230,102
KSERASERA,20140506,12.05,12.05,12,12,1957914
KSK,20140506,71,73,70.8,71.95,39625
KSL,20140506,63,63,60.6,60.95,67528
KTKBANK,20140506,122.6,122.95,120.1,122.1,1862839
KWALITY,20140506,30.6,32.95,30.6,32.35,277754
L&TFH,20140506,62.8,64.25,62.8,63.25,2880217
LAKPRE,20140506,37.5,37.5,37.5,37.5,25
LAKSHMIEFL,20140506,22.85,22.85,22.25,22.35,60972
LAKSHMIFIN,20140506,30,30,30,30,5
LAKSHMIMIL,20140506,1565.5,1630,1565.5,1622.75,28
LAKSHVILAS,20140506,85.25,86,84.65,84.9,88307
LANCOIN,20140506,35.35,35.35,33,33.15,62466
LAOPALA,20140506,875,880.25,854.95,859.35,2766
LAXMIMACH,20140506,3038.95,3045,2950,2955.6,4186
LCCINFOTEC,20140506,0.2,0.2,0.2,0.2,8300
LGBBROSLTD,20140506,416.15,457.35,416.15,449.7,12960
LGBFORGE,20140506,1.9,2,1.9,1.9,3301
LIBERTSHOE,20140506,173.15,179.3,172.8,173.6,88917
LICHSGFIN,20140506,264.6,270.9,262.5,269.75,1802253
LINDEINDIA,20140506,295.15,303.5,291.25,300.35,16110
LIQUIDBEES,20140506,1000,1000.01,999.99,1000,201144
LITL,20140506,7.25,7.35,7.15,7.2,3428383
LLOYDELENG,20140506,67.25,67.5,65,66.2,51954
LML,20140506,6,6,5.7,5.75,49897
LOGIXMICRO,20140506,11.85,11.85,11.3,11.35,4287
LOKESHMACH,20140506,27,27.5,26.5,26.5,3131
LOTUSEYE,20140506,6.05,6.35,5.55,6.05,14992
LOVABLE,20140506,311.6,318.9,311.6,313.25,36431
LPDC,20140506,2.7,2.85,2.7,2.85,6243
LT,20140506,1291.55,1304.7,1288.9,1300,1323071
LUMAXAUTO,20140506,17.2,18.25,17.15,18.25,805
LUMAXIND,20140506,300,300,296.15,296.65,31
LUMAXTECH,20140506,111,113.3,107.2,107.7,786
LUPIN,20140506,1000.6,1009,991,1002.35,482621
LYKALABS,20140506,12.2,12.2,11.7,11.9,6941
LYPSAGEMS,20140506,164.7,165.25,160,161.3,12847
M&M,20140506,1062.5,1069,1056.3,1065.5,328008
M&MFIN,20140506,245.25,245.95,241,242.1,970029
M100,20140506,9.2,9.2,9.03,9.19,18560
M50,20140506,91.36,91.97,90,90.41,11047
MAANALU,20140506,21.65,22.5,21.65,22.4,95
MADHUCON,20140506,17,17.25,16.1,16.2,149781
MADRASFERT,20140506,14.95,15.25,14.9,15.1,10407
MAGMA,20140506,77.3,80.15,77.3,78.5,110386
MAGNUM,20140506,2.35,2.5,2.35,2.5,1475

MAHABANK,20140506,37.9,38.25,37.4,37.5,271614
MAHINDCIE,20140506,112.5,120.4,112,115.9,199502
MAHINDUGIN,20140506,262.25,287.9,262.25,276.25,138508
MAHLIFE,20140506,399,403.7,394.1,400.7,5527
MAHSCOOTER,20140506,472.05,538,471.5,482.75,119067
MAHSEAMLES,20140506,210.6,225.75,210.6,220.05,105701
MAITHANALL,20140506,67,67.5,67,67.5,3
MALUPAPER,20140506,10.5,10.5,10.5,10.5,5
MALWACOTT,20140506,8.75,8.75,8.75,8.75,25
MANAKSIA,20140506,73,74.5,72.6,73.05,13793
MANALIPETC,20140506,8.7,8.7,8.55,8.6,55644
MANAPPURAM,20140506,22.3,22.4,22,22.2,563948
MANDHANA,20140506,232,232,230.1,230.2,11138
MANGCHEFER,20140506,72.65,75,72.65,73.55,115588
MANGLMCEM,20140506,131.45,133,129,130.05,19334
MANGTIMBER,20140506,8.9,8.9,8.25,8.3,3869
MANINDS,20140506,61.1,62.35,60,61.25,90173
MANINFRA,20140506,93.5,104.8,92.7,98.85,7126
MANJEERA,20140506,73.9,73.9,73.9,73.9,2
MANJUSHREE,20140506,201.1,208,201,204.95,4463
MANUGRAPH,20140506,34.35,34.35,31.1,31.2,16337
MARALOVER,20140506,18,18.9,18,18.55,38163
MARG,20140506,17.85,17.85,16.15,16.3,347158
MARICO,20140506,229.9,230.4,222.65,224.3,358987
MARKSANS,20140506,22.9,23.45,22.3,22.5,710457
MARUTI,20140506,1899,1916.05,1883,1910.25,239206
MASTEK,20140506,165,169.8,160.5,167.95,69332
MAWANASUG,20140506,8.6,9,8.55,8.85,2216
MAX,20140506,225.8,229.55,221.75,226.15,176652
MAXWELL,20140506,20.4,20.4,19.1,19.9,69288
MAYURUNIQ,20140506,307,310,296,299.5,17222
MBECL,20140506,73.5,73.5,69.7,70.25,31712
MBLINFRA,20140506,164.05,168.7,164,167.05,17086
MCDHOLDING,20140506,35.05,37.8,33.8,36.75,202972
MCDOWELL-N,20140506,2769,2798.8,2756.1,2776.55,702238
MCLEODRUSS,20140506,271,275.9,268.5,272.8,423036
MCX,20140506,526.1,552.8,518.3,543.55,2083070
MEGASOFT,20140506,6.8,6.95,6.6,6.95,7056
MEGH,20140506,9,9,8.7,8.85,42014
MELSTAR,20140506,2.3,2.3,2.3,2.3,97
MERCATOR,20140506,31.25,31.9,30.35,31.05,437323
MERCK,20140506,658.95,659,643.15,650.45,20869
METKORE,20140506,6.4,6.75,6.15,6.7,330
MGOLD,20140506,2910,2930,2885,2895.35,586
MHRIL,20140506,237.5,244,232.35,237.8,47198
MIC,20140506,3,3.05,2.9,2.9,233017
MICROSEC,20140506,35,36.75,33.5,36.7,11155
MICROTECH,20140506,3.8,3.8,3.6,3.6,20279
MINDACORP,20140506,197.25,206.95,197.25,206.95,5
MINDAIND,20140506,193.95,199.8,190,199.8,697
MINDTREE,20140506,1431,1448.8,1430,1444.25,28881
MIRCELECTR,20140506,6.4,6.4,6.25,6.3,13616
MIRZAINT,20140506,27.9,28.55,27.75,28,85848
MMFL,20140506,141.2,141.2,135.8,138.1,5700
MMTC,20140506,54.5,55.4,53.65,54.05,514451
MOHITIND,20140506,34,34.65,34,34.65,2136
MOIL,20140506,252.85,260,252.85,258,52231
MONNETISPA,20140506,84.7,85.55,82.9,83.8,93585
MONSANTO,20140506,1768.9,1822.2,1717,1822.2,22153
MORARJEE,20140506,26.55,29.7,26.5,29.05,20427

MOREPENLAB,20140506,4.1,4.25,4.05,4.1,105203
MOSERBAER,20140506,3.95,4,3.9,3.9,248201
MOTHERSUMI,20140506,264,269.4,256,260.2,1172229
MOTILALOFS,20140506,108.05,111.65,107.15,110.15,24260
MPHASIS,20140506,410.05,417.5,410.05,415.85,152742
MPSLTD,20140506,362,390,362,381.7,26629
MRF,20140506,20642,20905,20642,20812.65,5216
MRO-TEK,20140506,7.05,7.4,7.05,7.4,11
MRPL,20140506,60.6,61.2,59.15,59.6,378809
MSPL,20140506,16.95,17.5,16.7,17.25,3892
MTEDUCARE,20140506,96.25,99.45,95.1,95.9,264476
MTNL,20140506,17.2,17.35,16.95,17.05,589208
MUDRA,20140506,10,10,10,10,10
MUKANDENGG,20140506,26.9,27.6,26.75,26.9,4530
MUKANDLTD,20140506,29.2,29.85,28.7,28.7,7141
MUKTAARTS,20140506,28.65,30.1,28,29.05,3331
MUNJALAU,20140506,52,53.5,51.25,51.55,29560
MUNJALSHOW,20140506,86.6,89.4,86.6,88.1,23589
MURLIIND,20140506,6,6,6,6,10
MURUDCERA,20140506,15.75,17.5,15.7,17.4,45263
MUTHOOTFIN,20140506,179.75,182.9,177.6,180.1,399734
MVL,20140506,1.05,1.1,1.05,1.05,29135
MYSOREBANK,20140506,414.35,414.35,401.45,404.3,4939
N100,20140506,216,220.79,215,217.5,2699
NAGAROIL,20140506,3.85,4,3.8,3.9,233737
NAGREEKCAP,20140506,11.15,11.25,11.15,11.25,101
NAGREEKEXP,20140506,19.4,20.75,19.35,20,1628
NAHARCAP,20140506,47.15,47.15,47.15,47.15,100
NAHARINDUS,20140506,58.9,60.15,58.9,59.35,1796
NAHARPOLY,20140506,11.7,11.7,11.4,11.4,996
NAHARSPING,20140506,105.8,106,102.3,102.9,38269
NAKODA,20140506,10,10,9.75,9.8,41764
NATCOPHARM,20140506,805,807.6,793,793.8,18366
NATHBIOGEN,20140506,74.75,81.7,74.75,80,3845
NATHSEED,20140506,4.55,4.55,4.2,4.2,300
NATIONALUM,20140506,39.2,40.15,38.65,39.9,3130250
NATNLSTEEL,20140506,15,15.05,14.7,14.7,16541
NAUKRI,20140506,568.35,576,557,567.1,101011
NAVINFLUOR,20140506,378.25,388.05,378.25,384.15,21759
NAVNETEDUL,20140506,59.3,60.2,58.8,59.45,71989
NBCC,20140506,208.7,227,207.25,224.7,730389
NBVENTURES,20140506,164,166.45,163.7,164,3749
NCC,20140506,48.9,52.2,48.55,51.8,2335036
NCLIND,20140506,24.3,24.9,22.3,22.8,4699
NCOPPER,20140506,2,2.15,2,2,9234
NDL,20140506,34.05,35,34,34.65,63255
NDTV,20140506,73.6,74.4,72,72.35,45533
NECLIFE,20140506,28.4,30,28.05,28.4,189444
NEHAINT,20140506,10.55,10.7,10.1,10.7,2213
NELCAST,20140506,21.9,22,21.4,21.7,5028
NELCO,20140506,40.7,42,39.45,39.9,15785
NEOCORP,20140506,9,9,8.85,8.85,63736
NEPCMICON,20140506,2.65,2.75,2.65,2.7,17596
NESCO,20140506,885,895,876,882.55,3734
NESTLEIND,20140506,4706,4759.85,4670.1,4686.55,375624
NET4,20140506,5.95,6,5.75,6,8210
NETWORK18,20140506,33.8,34.25,33.55,33.9,63987
NEULANDLAB,20140506,279.95,305,276,293.25,25428
NEXTMEDIA,20140506,4.65,4.7,4.55,4.6,27000
NEYVELILIG,20140506,68.8,69.3,67.6,68,60497

NFL,20140506,24.9,25.1,24.5,24.7,37296
NGCT,20140506,2.05,2.15,2.05,2.15,1261
NHPC,20140506,18.95,19.05,18.75,18.8,3702655
NIBL,20140506,7.6,8.2,7.6,8,5953
NICCO,20140506,0.5,0.5,0.5,0.5,5174
NIFTYBEES,20140506,675,675.85,672.7,673.96,11558
NIITLTD,20140506,32.55,32.9,31.05,31.65,305469
NIITTECH,20140506,418.5,420,399.25,404.05,102962
NILKAMAL,20140506,221.2,236,220,224.9,77075
NIPPOBATRY,20140506,360,360,354.15,356,248
NITCO,20140506,15.1,15.2,14.65,15.1,14153
NITESHEST,20140506,11.2,11.95,11.2,11.35,44761
NITINFIRE,20140506,57.4,60.5,57.4,59.2,841397
NITINSPIN,20140506,18.5,19.5,17.15,17.35,616633
NMDC,20140506,149.75,150.85,147.3,149.85,1376943
NOCIL,20140506,18,19.65,17.8,19.2,565388
NOIDATOLL,20140506,28.4,28.8,28.05,28.15,166477
NORBTEAEXP,20140506,3.8,3.8,3.8,3.8,50
NOVOPANIND,20140506,33.05,34,33.05,34,600
NRBBEARING,20140506,67.2,72.2,67.2,69.35,339116
NRC,20140506,2.85,2.85,2.85,2.85,3000
NSIL,20140506,699,719,676.1,687.2,455
NTPC,20140506,114.3,115.7,113.8,114.3,3783435
NUCLEUS,20140506,212,224.85,212,218.2,235710
NUTEK,20140506,0.65,0.65,0.55,0.6,56502
OBEROIRLTY,20140506,203.8,207,202,203.05,46310
OCL,20140506,167.85,168.15,166.2,167.45,1985
OFSS,20140506,3020,3020,2950,2961.1,90906
OIL,20140506,481.3,487.3,481.3,485.1,127801
OILCOUNTUB,20140506,48.05,48.05,45.55,46.1,60442
OISL,20140506,19.6,20.35,19.6,20.35,271
OMAXAUTO,20140506,35.6,36.5,35.4,36.4,1108
OMAXE,20140506,127.75,128.55,125.55,126.7,220641
OMKARCHEM,20140506,117.85,117.85,110,112.45,140843
OMMETALS,20140506,19.8,19.9,19.1,19.5,1656
OMNITECH,20140506,10.35,10.35,9.9,10,9267
ONELIFECAP,20140506,132.85,149,132.35,137.55,25757
ONGC,20140506,336.05,341.45,335.4,337.2,3532519
ONMOBILE,20140506,34.65,35.4,34.65,34.9,298618
ONWARDTEC,20140506,46,48,46,47.95,668
OPTOCIRCUI,20140506,33.05,33.45,31.2,31.7,1277767
ORBITCORP,20140506,20.4,20.4,18.9,19.05,1437394
ORBTEXP,20140506,118,122.8,115.5,118.4,7110
ORCHIDCHEM,20140506,52.5,53.4,51.95,52.3,261411
ORIENTABRA,20140506,19.75,19.9,19.5,19.75,15393
ORIENTALTL,20140506,1.75,1.75,1.7,1.75,2825
ORIENTBANK,20140506,257.6,259,248.45,251.05,1580013
ORIENTBELL,20140506,64.7,64.8,59.8,62.1,15483
ORIENTCEM,20140506,48.7,50.9,48.7,50.05,162683
ORIENTHOT,20140506,19.5,19.5,18.85,19.05,15800
ORIENTPPR,20140506,26.3,26.3,23.55,23.55,739429
ORIENTREF,20140506,61.95,62.25,61.05,62,95870
ORISSAMINE,20140506,2323.05,2367,2304.55,2320.8,3146
OUDHSUG,20140506,22,22,21.1,21.1,206
PAEL,20140506,5.9,5.9,5.9,5.9,452
PAGEIND,20140506,5864.8,5904,5823.1,5847.35,4090
PALRED,20140506,15.1,15.1,14.25,14.9,11540
PANACEABIO,20140506,156.3,168.55,154,161.35,99368
PANAMAPET,20140506,132.45,133.55,132.45,133.55,43
PANASONIC,20140506,72.4,72.4,69.1,69.1,251

PANCARBON,20140506,144.4,144.4,139.25,141.1,335
PANORAMUNI,20140506,7.75,7.95,7.55,7.55,6222
PAPERPROD,20140506,97.75,100.8,97.75,98.3,105837
PARABDRUGS,20140506,6.9,7.2,6.9,6.95,29600
PARACABLES,20140506,1.85,1.9,1.85,1.85,3594
PARAL,20140506,34.45,36.9,34.45,34.8,1961
PARAPRINT,20140506,0.8,0.8,0.8,0.8,136
PARASPETRO,20140506,0.2,0.25,0.2,0.2,36531
PARRYSUGAR,20140506,20.5,21.45,20.5,20.5,599
PARSVNATH,20140506,23.5,24,23.4,23.8,162980
PATELENG,20140506,69.1,71.1,67.3,67.5,472840
PATINTLOG,20140506,16.4,17.15,16.4,17.15,125
PATSPINLTD,20140506,6.5,6.5,6.4,6.4,2669
PBAINFRA,20140506,14,14,14,14,5
PCJEWELLER,20140506,92.2,93,91.3,92.15,104190
PDPL,20140506,30.9,31.9,30.55,30.8,4314
PDUMJEPULP,20140506,11,11.7,11,11.7,2151
PEARLPOLY,20140506,13.15,13.3,12.6,12.95,5845
PEL,20140506,585.1,598.8,566.2,568.75,445733
PENIND,20140506,29.6,29.6,27.6,28.15,72605
PENINLAND,20140506,32.25,32.45,31.6,31.9,145094
PERIATEA,20140506,118.6,118.6,118.6,118.6,1
PERSISTENT,20140506,985,1016.95,983,987.65,204363
PETRONENGG,20140506,127.75,135.8,127.1,132.9,6201
PETRONET,20140506,145.6,148.5,144,144.55,614812
PFC,20140506,190,196.85,190,195.95,4124755
PFIZER,20140506,1247,1259.95,1241,1245,9750
PFOCUS,20140506,27.6,28,27.45,27.6,193129
PFRL,20140506,130,130,121.3,126.2,97378
PFS,20140506,18.75,19,18.7,18.85,1162731
PGEL,20140506,140,141.95,135,135,610
PGHH,20140506,3407.75,3447.3,3350,3372.5,864
PGIL,20140506,200,202,199,201.05,30354
PHILIPCARB,20140506,59.9,61.65,59.9,60,32169
PHOENIXLL,20140506,117.45,118,114.25,114.75,7816
PHOENIXLTD,20140506,246.05,251,239.95,251,92481
PIDILITIND,20140506,309.8,310.5,299,300.2,333823
PIIND,20140506,243.7,250,242.05,246.05,372138
PILANIINV,20140506,1235,1235,1205,1206.05,15
PILIND,20140506,5.3,5.3,5.3,5.3,1330
PIONDIST,20140506,60,60,60,60,1
PIONEEREMB,20140506,7.55,7.55,7.55,7.55,50
PIPAVAVDOC,20140506,41.9,45.25,41.9,44.25,1094860
PIRGLASS,20140506,112,113.75,111.6,112.4,17816
PIRPHYTO,20140506,30.5,32.85,30.5,32.1,18263
PITTILAM,20140506,37.5,38.1,37.05,38.1,1420
PLASTIBLEN,20140506,116,116,113.15,113.15,865
PLETHICO,20140506,39.3,41.45,39.05,40.1,93213
PNB,20140506,791.8,796.4,780.2,785.4,597034
PNBGILTS,20140506,18.4,18.5,18.05,18.2,65630
PNC,20140506,9.95,9.95,9.95,9.95,1
POCHIRAJU,20140506,8.5,9,8.05,8.9,4478
POLARIS,20140506,189,192.8,185.45,187.6,426651
POLYMED,20140506,471.05,478,462,466.7,7362
POLYPLEX,20140506,162,162,158.2,158.9,8333
PONDYOXIDE,20140506,25.05,25.05,24.7,25,604
PONNIERODE,20140506,115.25,115.25,115.25,115.25,10
POWERGRID,20140506,104.9,105.15,102,102.5,2422295
PPAP,20140506,47.8,48.95,47,47.2,11114
PRADIP,20140506,3.8,3.9,3.7,3.7,5320

PRAENG,20140506,7,7,6.8,7,8453
PRAJIND,20140506,53.5,54.6,52.15,52.5,523936
PRAKASH,20140506,72.9,73,71,71.2,221769
PRAKASHCON,20140506,0.95,1.05,0.95,1.05,8663
PRAKASHSTL,20140506,118.8,118.8,115.3,116.75,12238
PRATIBHA,20140506,27.75,28.4,27.25,27.5,157851
PRECOT,20140506,73.5,74,71.6,71.6,1175
PRECWIRE,20140506,89.75,90,88.25,89.5,3039
PREMIER,20140506,57.8,57.8,56.2,56.9,3226
PRESSMN,20140506,20.4,20.7,19.65,20.45,3900
PRESTIGE,20140506,167,169,162.6,163.7,37174
PRICOL,20140506,30.5,32.2,30.5,31.6,134177
PRIMESECU,20140506,3.9,3.9,3.7,3.9,2400
PRISMCEM,20140506,46.5,48,45.7,45.85,220597
PRITHVI,20140506,6.15,6.15,6.15,6.15,2274
PROVOGE,20140506,8,8.2,7.45,7.6,212620
PROZONECSC,20140506,16.3,16.75,15.7,16.15,7057
PSB,20140506,48.3,49.35,48.3,48.5,187052
PSL,20140506,17.4,17.75,17,17.1,48339
PSUBNKBEES,20140506,327,331.99,322.5,329.16,724
PTC,20140506,67.1,67.85,66.3,66.55,1092664
PTL,20140506,25.85,26.65,25,26.55,976
PUNJABCHEM,20140506,70,70,70,70,1
PUNJLLOYD,20140506,29,30.6,28.9,29.75,4139181
PURVA,20140506,71.2,72.2,69.75,70.9,184810
PVP,20140506,7.05,7.3,6.9,7,102964
PVR,20140506,512.95,521,512.95,517.25,157597
QGOLDHALF,20140506,1394.65,1395,1380,1388.9,908
QNIFTY,20140506,698.15,698.15,698.1,698.1,2
QUINTEGRA,20140506,0.55,0.6,0.55,0.6,2001
RADAAN,20140506,0.75,0.75,0.75,0.75,40
RADICO,20140506,101.5,105.7,101.5,105.4,846641
RAIN,20140506,38.85,38.85,34.2,34.9,18763197
RAINBOWPAP,20140506,72.05,72.05,70.5,70.75,46637
RAIREKMOH,20140506,41.55,44.5,41.55,43.7,307
RAJESHEXPO,20140506,115,129.8,114,127.85,1561989
RAJOIL,20140506,1.9,1.95,1.9,1.95,5112
RAJPALAYAM,20140506,230,247.4,230,243.95,3376
RAJRAYON,20140506,0.4,0.45,0.4,0.45,62585
RAJSREESUG,20140506,28.9,29.45,27.6,28.2,3116
RAJTV,20140506,134.8,141.95,132.6,140.5,166536
RAJVIR,20140506,49.6,49.6,49.6,49.6,61
RALLIS,20140506,200.45,208,198.5,200.4,543009
RAMANEWS,20140506,7.35,7.4,7.1,7.15,53633
RAMCOCEM,20140506,208.2,215,207.5,209.95,147129
RAMCOIND,20140506,37.3,37.75,37.1,37.3,7201
RAMCOSYS,20140506,160,163.5,159.5,162.75,6892
RAMKY,20140506,61.6,63,58.55,58.55,11473
RAMSARUP,20140506,2.75,2.75,2.65,2.65,2654
RANASUG,20140506,2.6,2.65,2.5,2.5,71191
RANBAXY,20140506,467.8,472.8,464,467.75,1094926
RANEENGINE,20140506,195,201.25,195,200,1663
RANEHOLDIN,20140506,200.05,202.35,200,202.35,256
RANKLIN,20140506,2.2,2.2,2.2,2.2,1
RASOYPR,20140506,16.55,16.65,16.4,16.45,1426993
RATNAMANI,20140506,243,246,240,243.55,1764
RAYMOND,20140506,304.7,311.55,298.5,310.25,265096
RBL,20140506,135,141,135,139.95,286
RCF,20140506,34.3,34.9,34.1,34.2,162501
RCOM,20140506,118,119.8,116.35,117.25,4655561

RECLTD,20140506,246.9,255.3,246.9,251.3,2675423
REDINGTON,20140506,82.05,83.65,80.1,82.4,76249
REFEX,20140506,7.4,7.5,7.35,7.35,2126
REGENCERAM,20140506,2.7,2.7,2.7,2.7,205
REIAGROLTD,20140506,4.6,4.7,4.3,4.45,2629077
REISIXTEN,20140506,0.7,0.7,0.6,0.6,105987
RELAXO,20140506,305,350.95,301,339.75,42198
RELBANK,20140506,1392,1419,1372.01,1419,766
RELCAPITAL,20140506,342.1,345.5,335.4,340.3,4701239
RELCNX100,20140506,68,68,64.8,66.95,56
RELGOLD,20140506,2709.55,2726.75,2700,2702.45,1890
RELGRNIFTY,20140506,719.8,735,719.8,735,49
RELIANCE,20140506,947.9,967,947.55,963.35,2832651
RELIGARE,20140506,300,305,294.1,301.4,89211
RELIGAREGO,20140506,2840,2885,2840,2861,100
RELINFRA,20140506,520.55,525.2,507.15,512.95,1682591
RELNIFTY,20140506,67.4,67.6,67.4,67.6,5213
REMSONSIND,20140506,16.8,16.8,16.8,16.8,400
RENUKA,20140506,21.75,21.9,21.65,21.7,1440848
REPCOHOME,20140506,376.8,380.05,370,373.95,95013
REPRO,20140506,150.2,156.9,147.05,147.6,9623
RESPONIND,20140506,92,94.8,89,94.2,392
REVATHI,20140506,228.05,228.05,228.05,228.05,48
RICOAUTO,20140506,13.45,13.45,12.75,12.8,180504
RIIL,20140506,396,402.5,391.3,396.6,152675
RJL,20140506,58.5,58.5,57.25,57.95,1816
RKDL,20140506,6.3,6.5,6.15,6.45,32641
RKFORGE,20140506,121,121.9,111.6,115,2470
RMCL,20140506,20.25,22.2,20.1,22.2,106019
RML,20140506,208.25,214.8,206,206.6,3819
RMMIL,20140506,0.85,0.9,0.85,0.9,81119
ROHITFERRO,20140506,9.15,9.65,9.15,9.5,26619
ROHLTD,20140506,30.5,32,30.35,31,3541
ROLTA,20140506,74,75.9,73.7,73.95,393210
ROSSELLIND,20140506,48.5,49.75,48.4,48.5,292
RPGLIFE,20140506,70,70.25,68.35,68.9,14183
RPOWER,20140506,67.95,68.7,67.3,67.7,2629709
RPPINFRA,20140506,67,68.5,64.55,68.5,12184
RSSOFTWARE,20140506,205.15,211.8,205,207.7,56407
RSWM,20140506,167.05,168,162.6,164.15,51595
RSYSTEMS,20140506,45.8,45.8,44,45.8,257121
RUBYMILLS,20140506,184.4,186,182.15,185.45,469
RUCHINFRA,20140506,13.9,13.9,13.35,13.35,380
RUCHIRA,20140506,17.5,18.3,16.5,17.55,3123
RUCHISOYA,20140506,36.65,36.65,35.2,35.5,108807
RUPA,20140506,218,225,212.55,221.35,14217
RUSHIL,20140506,51.75,52.1,50.2,50.75,9582
SABERORGAN,20140506,119.55,121,119.1,119.2,14309
SABTN,20140506,70.2,71,69.3,70.35,14584
SADBHAV,20140506,128.5,137.5,128.5,136.3,86241
SAGCEM,20140506,191.05,200,191,199,557
SAHPETRO,20140506,14.4,14.5,13.8,14.15,81343
SAIL,20140506,68.2,68.65,66.6,67.05,3367253
SAKHTISUG,20140506,17.5,17.65,17,17.1,36983
SAKSOFT,20140506,73,75,72.05,73.15,834
SAKTHIFIN,20140506,10.75,10.75,10.75,10.75,300
SAKUMA,20140506,17,17.9,17,17.8,2658
SALSTEEL,20140506,2.4,2.4,2.4,2.4,1404
SAMBANDAM,20140506,68,68,68,68,155
SAMBHAAV,20140506,1.8,1.8,1.8,1.8,7000

SAMINDUS,20140506,18.75,18.75,18.75,18.75,5
SAMTEL,20140506,1.55,1.6,1.55,1.6,12151
SANDESH,20140506,314,314,302,302,10
SANGAMIND,20140506,37,37.7,36.6,36.95,7274
SANGHIIND,20140506,17.4,18,17,17.95,23596
SANGHVIFOR,20140506,19.5,19.95,19.15,19.9,1245
SANGHVIMOV,20140506,75.05,79,75.05,78.95,4244
SANOFI,20140506,2990,3087.7,2922,2952.65,10316
SANWARIA,20140506,7.15,7.45,7.15,7.4,52995
SARDAEN,20140506,149.6,149.6,140.15,141.5,10672
SAREGAMA,20140506,65.55,68.8,64.1,65.3,5652
SARLAPOLY,20140506,220,220,220,220,200
SASKEN,20140506,198.05,205.85,198.05,202.55,93080
SATHAISPAT,20140506,25,26.45,25,25.95,1273
SAVERA,20140506,32.45,32.5,32.45,32.5,545
SBBJ,20140506,358.25,358.85,347.15,348.95,30583
SBIGETS,20140506,2869.95,2869.95,2841.45,2845.55,1799
SBIN,20140506,2059.8,2063.75,2040.7,2052.2,984188
SBT,20140506,403.45,404.95,398.5,399.4,10347
SCHNEIDER,20140506,91.9,94.05,91.4,92.5,50803
SCI,20140506,40.55,41.3,39.85,40.1,318659
SDBL,20140506,208,216,208,215,20014
SEAMECLTD,20140506,94,96.35,94,96,14465
SEINV,20140506,366.9,369,366.5,366.65,34790
SELAN,20140506,568,584,537.8,571.2,283482
SELMCL,20140506,3.1,3.3,3.1,3.15,185194
SERVALL,20140506,2.1,2.2,2.1,2.2,385
SESHAPAPER,20140506,198.95,199,194.3,195.05,338
SEZAL,20140506,3.75,3.95,3.75,3.95,206
SFCL,20140506,24.7,24.7,23.4,24.45,7317
SGJHL,20140506,31.1,32,31.1,31.8,16303
SHAHALLOYS,20140506,4.2,4.3,4.2,4.3,151
SHAKTIPUMP,20140506,86.55,91,86,90.85,112431
SHALPAINTS,20140506,83.05,90.6,83.05,88.15,67835
SHANTIGEAR,20140506,71.5,73,71.05,72.1,11197
SHARIABEES,20140506,156,156,149.52,149.97,111
SHARONBIO,20140506,45.5,45.5,42,43.15,73812
SHARRESLTD,20140506,28.7,28.75,28.5,28.55,2816
SHASUNPHAR,20140506,128.5,140.35,128.5,136.35,1849539
SHILPAMED,20140506,479,479,443,452.85,11397
SHILPI,20140506,23.25,24.95,23.25,24.9,35999
SHIRPUR-G,20140506,60.6,64,60.6,63.4,5142
SHIV-VANI,20140506,13.25,13.9,13,13.7,10372
SHIVAMAUTO,20140506,136.5,136.5,132.65,132.65,107
SHIVTEX,20140506,25.8,26,25.8,26,700
SHLAKSHMI,20140506,13.05,13.9,12.8,13.65,9460
SHOPERSTOP,20140506,352.1,361.6,352.1,360.6,6784
SHREEASHTA,20140506,0.6,0.7,0.6,0.7,402917
SHREECEM,20140506,5703.2,5809.95,5698,5727.35,3605
SHREERAMA,20140506,4.25,4.3,3.95,4.05,17728
SHRENUJ,20140506,94,95,92.5,93.45,60426
SHREYAS,20140506,27,28.4,27,27.15,9655
SHRIASTER,20140506,7.4,8.3,6.85,8.2,2746
SHRINATRAJ,20140506,55,55,55,55,36
SHRIRAMCIT,20140506,1230,1237.9,1200,1223.45,6291
SHRIRAMEPC,20140506,34.2,36.25,34.2,34.4,3178
SHYAMTEL,20140506,25,25,24.5,24.55,1990
SICAGEN,20140506,15.85,15.95,14.15,14.35,5881
SICAL,20140506,72.8,72.8,66.75,68.4,3149
SIEMENS,20140506,675.5,679,664.5,669.65,289293

SIGNETIND,20140506,305,305.45,302.5,305,11229
SIL,20140506,13.55,13.55,12.6,12.6,155
SILINV,20140506,43.1,46.05,43.1,45.95,407
SIMBHSUGAR,20140506,15,15.75,14.25,15.4,627
SIMPLEX,20140506,37.55,37.55,37,37.55,19817
SIMPLEXCAS,20140506,36.85,36.85,35,35.75,2503
SIMPLEXINF,20140506,164,184.5,164,180.1,153330
SINTEX,20140506,46,46.95,45.8,46.65,1631446
SIRPAPER,20140506,16.55,16.55,16.55,16.55,10
SITASHREE,20140506,5.4,5.75,5.4,5.65,2327
SITICABLE,20140506,18.1,18.65,18.1,18.5,193504
SIYSIL,20140506,310,319,307,309.15,561
SJVN,20140506,22.35,22.5,22,22.05,102197
SKFINDIA,20140506,804.7,816.95,801,805.7,49698
SKIL,20140506,92.95,94,91.6,92.45,2156
SKMEGGPROD,20140506,10.5,10.7,9.7,10.6,7059
SKSMICRO,20140506,227,241.45,225.6,237.25,1113398
SKUMARSYNF,20140506,4.3,4.35,4.15,4.2,368397
SMARTLINK,20140506,47.9,49,46.3,48.1,6050
SMLISUZU,20140506,343,359.8,335,351.3,5404
SMOBILITY,20140506,27.5,28,27,27.15,1356
SMPL,20140506,2,2,1.95,2,122733
SMSPHARMA,20140506,285,292,284,290.9,3499
SOBHA,20140506,375.5,377,369.4,371.05,27296
SOLARINDS,20140506,1199,1249.9,1190,1217.75,7384
SOMANYCERA,20140506,202,206.25,190,190.65,32872
SONASTEER,20140506,23.6,23.85,22.4,22.8,236749
SONATSOFTW,20140506,48.15,48.6,46.05,47.55,75062
SOTL,20140506,494.85,498,487.5,491.9,1403
SOUISPAT,20140506,1.4,1.45,1.4,1.45,152806
SOUTHBANK,20140506,23,23.15,22.55,22.7,1947356
SPARC,20140506,159,164.3,157.4,159.3,632726
SPECIALITY,20140506,135.7,135.7,133,134.2,32500
SPECTACLE,20140506,0.9,0.9,0.9,0.9,500
SPENTEX,20140506,3.75,3.85,3.7,3.8,7538
SPIC,20140506,13.3,13.6,13.15,13.25,101734
SPMLINFRA,20140506,40.35,40.4,40.35,40.4,3
SPYL,20140506,1.85,1.9,1.85,1.9,15296
SREEL,20140506,271.95,273,271.95,272.95,400
SREINFRA,20140506,31.8,32.8,31.35,32.2,460862
SRF,20140506,383,386.3,374.5,378,64428
SRGINFOTEC,20140506,0.2,0.2,0.2,0.2,210
SRHHYPOLTD,20140506,19.15,19.75,19.1,19.65,82
SRSLTD,20140506,34.95,34.95,34.1,34.15,160488
SRTRANSFIN,20140506,729.95,734,719,721.95,166250
SSLT,20140506,179.85,182.5,178.8,180.05,3679524
SSWL,20140506,154,155.65,152.5,153.1,6069
STAR,20140506,518.95,531.4,512.05,515.25,362541
STARPAPER,20140506,9.3,9.3,9.3,9.3,871
STCINDIA,20140506,186.5,189.75,183.3,184.8,163051
STEL,20140506,22.35,22.35,20.25,20.25,3317
STERLINBIO,20140506,9.75,9.75,9.25,9.75,444800
STERTOOLS,20140506,165,167,163.7,164.35,957
STOREONE,20140506,37,37.25,35.45,36.75,53665
STRTECH,20140506,29,30.65,29,29.7,619063
STYABS,20140506,456.05,456.05,446,453.8,1089
SUBEX,20140506,8.65,8.9,8.6,8.75,46740
SUBROS,20140506,29.5,29.5,28.75,28.95,32584
SUDAR,20140506,19,19.25,18.8,19,3034
SUDARSCHEM,20140506,570,627.55,570,623.4,3502

SUJANATWR,20140506,7.95,7.95,7.65,7.9,28222
SUJANAUNI,20140506,1.15,1.15,1.1,1.15,45827
SUMEETINDS,20140506,15.65,15.7,14.9,15.1,19618
SUMMITSEC,20140506,150.65,160,150.3,155.9,965
SUNCLAYLTD,20140506,738,744.2,725.3,739.1,3197
SUNDARAM,20140506,3.5,3.5,3.4,3.5,2173377
SUNDARMFIN,20140506,699.85,702.35,692.05,694.85,9987
SUNDRMBRAK,20140506,177.05,190.75,177.05,180.25,741
SUNDRMFAST,20140506,73.6,75.5,73.05,74.5,419212
SUNFLAG,20140506,21.65,22.1,21.65,21.95,34110
SUNILHITEC,20140506,74.5,75.8,73.65,74.8,11681
SUNPHARMA,20140506,627,629.9,620.2,626.1,960261
SUNTECK,20140506,295,299.4,282.1,287.15,21159
SUNTV,20140506,369,369.4,363.3,366.65,169442
SUPER,20140506,416,430,414,420.6,824
SUPERSPIN,20140506,5.6,5.6,5.4,5.6,3530
SUPPETRO,20140506,64,65.15,63.3,63.85,131119
SUPRAJIT,20140506,73.35,73.5,71.5,72.15,28412
SUPREMEIND,20140506,464,466.6,455.3,459.6,8415
SUPREMEINF,20140506,235,244,235,241.9,2107
SURANACORP,20140506,20.5,20.5,20.5,20.5,100
SURANAIND,20140506,59,59.4,55,59,706
SURANAT&P,20140506,16.45,16.55,16.45,16.5,1942
SURANAVEL,20140506,17.3,19.95,17.3,18.5,738
SURYAJYOTI,20140506,7.4,7.4,7.4,7.4,780
SURYALAXMI,20140506,42.95,45,42.2,44.35,2177
SURYAPHARM,20140506,1,1.1,1,1,62249
SURYAROSNI,20140506,88,89.6,83.5,84.65,66439
SUTLEJTEX,20140506,249,250,244.05,247.9,3621
SUVEN,20140506,91,92,90,91.45,545074
SUZLON,20140506,14.4,14.55,13.75,13.95,13537354
SWANENERGY,20140506,62,62,61,61.15,402411
SWARAJENG,20140506,740,849,734.55,832.65,131381
SWELECTES,20140506,292,299.4,289.05,296.5,8206
SYMPHONY,20140506,870,878.4,858,867.95,16400
SYNCOM,20140506,7.4,8.1,7.4,8.1,30328
SYNDIBANK,20140506,106.4,108.4,105.55,106.9,2784261
TAINWALCHM,20140506,17.2,17.2,17.2,17.2,100
TAJGVK,20140506,65.95,70,65.95,68.75,174747
TAKE,20140506,30.3,31,29.8,30.45,20768
TALBROAUTO,20140506,55.9,58.8,52.5,54.15,34076
TALWALKARS,20140506,187.9,191.7,179.5,180.2,210456
TANFACIND,20140506,8.5,8.5,8.5,8.5,50
TANLA,20140506,5.35,5.35,5.05,5.05,72137
TANTIACONS,20140506,20.65,21,19.65,20.1,9819
TARAJEWELS,20140506,106.85,106.9,103,103.05,1560
TARAPUR,20140506,6.25,7,6.25,6.85,2619
TARMAT,20140506,7,7,7,7,40
TATACHEM,20140506,285.5,287.8,283.2,283.9,611279
TATACOFFEE,20140506,1020,1041,1016.15,1023.55,53636
TATACOMM,20140506,274.5,280.7,273.25,274.75,441355
TATAELXSI,20140506,542.65,548.9,538,540.75,230954
TATAGLOBAL,20140506,147.05,148.3,144.9,145.1,1231593
TATAINVEST,20140506,476.2,479.15,472.55,475.1,24271
TATAMETALI,20140506,57.35,58,56.1,56.75,56890
TATAMOTORS,20140506,414.9,422,414.5,419.15,2735911
TATAMTRDVR,20140506,223.4,228,222.9,224.3,1323714
TATAPOWER,20140506,79.2,79.55,76.75,77.5,2233739
TATASPONGE,20140506,604,609.9,586.75,590.7,219285
TATASTEEL,20140506,399.4,404.5,398.65,401.75,3685956

TBZ,20140506,139.1,143.95,139,139.65,141942
TCI,20140506,124.7,128.35,123.1,123.6,36587
TCIDEVELOP,20140506,160,160,156.5,156.5,1000
TCIFINANCE,20140506,18.8,19.25,18.75,19.2,1053
TCS,20140506,2213.7,2221.6,2190,2198.9,480616
TDPOWERSYS,20140506,284,284.9,280,280.95,44
TECHM,20140506,1810.2,1822,1782.4,1801.4,424676
TECHNO,20140506,163.55,165.9,160,160.2,14657
TECHNOFAB,20140506,81.45,84,81.45,83.65,1457
TECPRO,20140506,13.95,14.1,12.9,14.1,33832
TEXINFRA,20140506,29.65,29.65,28.85,29.25,24222
TEXMOPIPES,20140506,8.5,9,8.2,8.25,159997
TEXRAIL,20140506,64.7,67.2,64.3,66.45,53307
TFCILTD,20140506,25.5,25.95,25.35,25.5,81593
TFL,20140506,6.8,6.8,6.8,6.8,4
TGBHOTELS,20140506,49.2,50.65,49.1,50.3,517
THANGAMAYL,20140506,133.05,134.95,130.85,131,7899
THEBYKE,20140506,326.1,326.75,324.95,325.45,205331
THEMISMED,20140506,64,64,62,62,1035
THERMAX,20140506,724.75,740,723.65,735.75,28307
THINKSOFT,20140506,397,397,385.1,388.15,9719
THIRUSUGAR,20140506,59.6,62,59.55,62,400
THOMASCOOK,20140506,96.05,98.25,91,91.45,568660
THOMASCOTT,20140506,5.05,5.3,4.9,4.95,1222
TI,20140506,59.05,60.2,57.8,58,243096
TIDEWATER,20140506,8245.95,8364,8151.1,8305.25,313
TIIL,20140506,109.1,114.45,109.1,111,27929
TIJARIA,20140506,3.75,3.75,3.75,3.75,625
TIL,20140506,166.55,174.9,165.1,172.65,11333
TIMBOR,20140506,11.8,12,11.65,11.7,1928
TIMESGTY,20140506,18.35,18.35,18.35,18.35,100
TIMETECHNO,20140506,39.6,39.65,38.05,38.6,24682
TIMKEN,20140506,204.85,222.3,204.85,216.55,565149
TINPLATE,20140506,53.85,54.5,53.65,53.75,40896
TIPSINDLTD,20140506,41.65,41.9,40.75,41.9,970
TIRUMALCHM,20140506,90.6,92.65,90.6,92.1,8514
TITAN,20140506,263.95,277.4,257.7,271.2,3380968
TNPETRO,20140506,11.25,11.85,11.25,11.85,15486
TNPL,20140506,127.75,128,125.25,125.8,11588
TNTELE,20140506,2.9,2.9,2.8,2.8,301
TODAYS,20140506,3.1,3.1,3.05,3.05,2701
TOKYOPLAST,20140506,13,13,13,13,100
TORNTPHARM,20140506,609.9,649,609.85,642.35,520419
TORNTPOWER,20140506,103,109.3,103,107.9,1970838
TREEHOUSE,20140506,321,325.9,313.5,317.25,26688
TRENT,20140506,975.05,980.45,965.1,968.55,2384
TRF,20140506,162.65,162.65,162.65,162.65,10865
TRICOM,20140506,1.2,1.2,1.2,1.2,100
TRIDENT,20140506,18.3,19.7,18.3,18.95,524175
TRIGYN,20140506,27.55,28.65,26.65,26.95,12264
TRIL,20140506,122,134.45,120.15,134.45,143420
TRITURBINE,20140506,71,72.5,69.6,70,12541
TRIVENI,20140506,17.15,17.7,16.8,17.35,114177
TTKHEALTH,20140506,520.05,544.95,520.05,529.4,17180
TTKPRESTIG,20140506,3018.05,3045,2990,2998.9,5744
TTL,20140506,26.1,26.35,25.75,26.2,12049
TTML,20140506,8.6,8.65,8.3,8.35,1103344
TUBEINVEST,20140506,214.4,214.5,200.1,203,175296
TULIP,20140506,3.05,3.05,2.95,2.95,895407
TULSI,20140506,4.35,4.5,4.2,4.3,7392

TULSYAN,20140506,22.85,22.9,22.85,22.9,300
TV18BRDCST,20140506,25.15,25.45,25,25.15,977703
TVSELECT,20140506,16.8,16.95,15.35,15.95,5126
TVSMOTOR,20140506,100.6,104.8,99,104.35,4842768
TVSSRICHAK,20140506,326.65,332,325,331.3,2421
TVTODAY,20140506,119.25,126.75,119.25,124.9,266828
TWILITAKA,20140506,3.95,4.05,3.85,3.9,7421
TWL,20140506,190.7,193,183.6,186.3,176217
UBENGG,20140506,13.2,13.2,12.3,12.5,3803
UBHOLDINGS,20140506,27.15,32.1,26.5,31.75,1929307
UBL,20140506,772.5,785,769,772.6,108060
UCALFUEL,20140506,55.5,55.5,54,54.25,14037
UCOBANK,20140506,77.9,78.4,76.25,76.75,2519696
UFLEX,20140506,84.85,84.9,82.55,82.95,40754
UGARSUGAR,20140506,10.15,10.65,10,10.15,9787
UJAAS,20140506,16.9,17.3,16.4,16.55,162886
ULTRACEMCO,20140506,2034,2039,2017.05,2023.8,156919
UMESLTD,20140506,3,3.2,3,3.2,313
UNICHEMLAB,20140506,221,223.2,215,218,27728
UNIENTER,20140506,26.8,26.8,25.5,26.1,25260
UNIONBANK,20140506,157.1,158.35,152.8,153.55,3171665
UNITECH,20140506,15.9,16.15,15.55,15.8,30940434
UNITEDBNK,20140506,37,38.1,36.1,36.4,7220207
UNITEDTEA,20140506,208.05,208.05,207.1,207.5,70
UNITY,20140506,22.35,22.6,21.65,21.85,71464
UNIVCABLES,20140506,27.15,29.75,27.15,29.75,650
UPERGANGES,20140506,33.05,33.05,33.05,33.05,250
UPL,20140506,281.5,283.4,277.2,279.2,2861078
USHAMART,20140506,37.25,38.8,36.8,38.4,769045
USHERAGRO,20140506,38.5,38.95,38.1,38.55,15194
UTTAMSTL,20140506,67.85,68.7,66.75,66.85,21452
UTTAMSUGAR,20140506,15.25,15.8,15.25,15.5,2929
UTTAMVALUE,20140506,7,7,6.8,6.85,26706
V2RETAIL,20140506,14.95,14.95,13.55,13.9,24980
VADILALIND,20140506,169.8,174.9,168.5,169.4,20470
VAIBHAVGBL,20140506,743.95,749.7,721,728.1,2349
VAKRANGEE,20140506,98.7,99.9,98,99,171427
VALECHAENG,20140506,44.6,44.6,43.15,43.7,3862
VALUEIND,20140506,8.15,8.15,7.7,7.75,2059
VARDHACRLC,20140506,15.9,16,15.75,15.95,7110
VARDMNPOLY,20140506,40.95,41,37.5,37.95,3276
VARUN,20140506,7,7,6.85,6.85,4121
VARUNSHIP,20140506,7.7,7.9,7.7,7.7,15750
VASCONEQ,20140506,20.3,20.3,20.3,20.3,700
VENKEYS,20140506,469.35,482.9,458,463.25,25117
VENUSREM,20140506,321.15,326.2,305.5,307.9,63720
VESUVIUS,20140506,513.05,522,505.05,512.3,8227
VGUARD,20140506,526,532,505.5,521.85,266414
VHL,20140506,537.7,561,537.7,560,79
VICEROY,20140506,18.7,18.7,18,18,17822
VIDEOIND,20140506,159.25,160.95,157,158.6,133953
VIJAYABANK,20140506,42,43.4,41.1,41.35,5869078
VIJSHAN,20140506,11.25,11.4,11.15,11.25,28753
VIKASGLOB,20140506,27.9,27.9,25.7,26.75,28
VIMALOIL,20140506,175.2,179,175,175.9,7395
VIMTALABS,20140506,104,104,98.25,99.75,64413
VINATIORGA,20140506,304.2,305,289,291.8,54336
VINYLINDIA,20140506,18.4,18.4,17.65,17.75,3702
VIPIND,20140506,81.05,86.7,80.7,85.55,3252483
VIPUL,20140506,6.25,6.6,6.25,6.5,3027

VISAKAIND,20140506,74.5,75.75,74,74.2,2270
VISASTEEL,20140506,16.2,16.4,15.8,15.85,16641
VISESHINFO,20140506,0.25,0.25,0.2,0.25,77679
VIVIMEDLAB,20140506,248.95,254,242.6,245.25,5868
VKSPL,20140506,0.5,0.55,0.45,0.5,394402
VLSFINANCE,20140506,13.7,14.2,13.7,13.7,8770
VMART,20140506,323.05,331,323,329.8,5012
VOLTAMP,20140506,526.95,548.8,522,541.75,46096
VOLTAS,20140506,155.5,156.7,151.55,154.45,2628661
VSSL,20140506,25.55,25.55,24.4,25,1599
VSTIND,20140506,1927.75,1937.95,1900,1903.3,1441
VSTTILLERS,20140506,1010.15,1029,995.25,998.7,18188
VTL,20140506,339,340,335.2,336.35,4068
VTMLTD,20140506,15.05,15.5,15.05,15.5,200
VTXIND,20140506,3.8,3.95,3.8,3.95,102
WABAG,20140506,790,810,789,803.05,21802
WABCOINDIA,20140506,2167,2386,2125,2203.9,12922
WALCHANNAG,20140506,64.25,64.8,63.3,63.65,46166
WANBURY,20140506,26,26,25.15,25.35,5110
WEBELSOLAR,20140506,9.55,9.9,9.55,9.9,502
WEIZFOREX,20140506,93.55,96,93.55,94.55,4156
WEIZMANIND,20140506,7.6,8.55,7.6,8.55,400
WELCORP,20140506,76.8,77.85,75.6,76,168649
WELINV,20140506,24.9,24.9,24.25,24.25,103
WELPROJ,20140506,14,14.1,13.55,14.1,38222
WELSPUNIND,20140506,119.15,126.65,117.05,122.95,451984
WENDT,20140506,1200,1200,1180.1,1180.1,22
WHEELS,20140506,510.05,535,508.25,517.5,42823
WHIRLPOOL,20140506,216.05,219.75,214.05,216.9,9427
WILLAMAGOR,20140506,42.1,44.25,42.1,43.95,136
WINDMACHIN,20140506,25.1,27,25.1,27,12373
WINSOME,20140506,2.2,2.2,2.05,2.1,159294
WINSOMEDJ,20140506,5.3,5.6,5.1,5.2,18252
WIPRO,20140506,519,525,513.65,514.85,1287041
WOCKPHARMA,20140506,784.4,799.95,768.1,771.95,1793918
WSI,20140506,9.7,9.8,9.7,9.8,1294
WSTCSTPAPR,20140506,53.8,54.5,53,53.4,29767
WYETH,20140506,840,841,830,832.35,5609
XCHANGING,20140506,16.9,17.4,16.9,16.9,508
XLENERGY,20140506,2,2,2,2,2456
XPROINDIA,20140506,29.1,29.1,28.6,29.1,835
YESBANK,20140506,442,448.9,441.85,445.85,3305550
ZANDUREALT,20140506,944.75,955,930.2,932.2,1962
ZEEL,20140506,266.7,268.35,262.1,263.25,603884
ZEELEARN,20140506,23.3,23.8,23.3,23.5,12997
ZEEMEDIA,20140506,13.3,13.45,13.1,13.15,92435
ZENITHBIR,20140506,1.1,1.1,1.05,1.05,20916
ZENITHCOMP,20140506,2.9,2.9,2.9,2.9,1301
ZENSARTECH,20140506,356.45,362,350.35,352.35,20710
ZICOM,20140506,63.35,65.9,63.35,64.05,17654
ZODIACLOTH,20140506,270.95,276,270.95,276,150
ZODJRDMKJ,20140506,21.1,21.1,21.1,21.1,106
ZUARI,20140506,136.6,137,133.1,134.4,7263
ZUARIGLOB,20140506,77.6,79,77.25,77.35,10153
ZYDUSWELL,20140506,535,535,525,531.35,14472
ZYLOG,20140506,11.7,11.7,11.4,11.45,143896
NSENIFTY,20140506,6719.25,6743.45,6701.90,6715.30,88291413,0
NIFTYJUNIOR,20140506,13689.55,13743.35,13633.15,13683.85,75675800,0
BANKNIFTY,20140506,12961.50,13012.55,12917.15,12966.05,24624097,0
NSE100,20140506,6624.90,6647.70,6606.85,6621.20,163967213,0

NSEMIDCAP,20140506,8852.85,8887.55,8814.10,8840.60,150500174,0
NSEIT,20140506,9219.95,9236.25,9154.45,9179.70,8134526,0
NSE500,20140506,5275.40,5294.10,5262.85,5273.10,468444180,0
NSEDEFTY,20140506,-,-,-,3865.07,-,0
MIDCAP50,20140506,2549.95,2560.40,2529.15,2539.85,135682500,0
VIX,20140506,34.19,34.30,31.37,33.27,0,0