Saturday, 10 January 2015

Weekly New high and New low screen stock update on 10 January 2015




Weekly New high Weekly New Low
Ticker Date/Time High Close Volome Ticker Date/Time Low Close Volome
BANKNIFTY 09/01/2015 19166 18637.25 246223168 RCOM 09/01/2015 76.05 77.05 32747088
ASHOKLEY 09/01/2015 61.9 58.7 181039552 PNB 09/01/2015 199.6 206.6 20001016
DISHTV 09/01/2015 71.3 67.55 28921620 RASOYPR 09/01/2015 1.2 1.2 12756976
INTELLECT 09/01/2015 116.25 115.7 24240124 PARSVNATH 09/01/2015 14.2 17.85 11198237
GSPL 09/01/2015 135.95 125 24234496 KSERASERA 09/01/2015 3.9 3.9 9646910
TVSMOTOR 09/01/2015 300.1 296.5 23513542 RTNPOWER 09/01/2015 9.3 9.55 6554323
MARKSANS 09/01/2015 72.2 67.9 17965580 HATHWAY 09/01/2015 63.55 65 3283726
LICHSGFIN 09/01/2015 479.8 473.2 17615054 WINSOMEDJ 09/01/2015 0.5 0.55 2420594
INDOSOLAR 09/01/2015 10.1 8.95 16999592 RTNINFRA 09/01/2015 2.8 2.95 2162123
EXIDEIND 09/01/2015 192.7 189.5 16455965 INFODRIVE 09/01/2015 0.75 0.85 2007724
JETAIRWAYS 09/01/2015 459.4 433.8 15578969 SWANENERGY 09/01/2015 51.5 55.25 1631074
ADANIPORTS 09/01/2015 343.1 331.15 15229688 SKIL 09/01/2015 19.75 23.1 737657
HINDUNILVR 09/01/2015 868.4 864.6 14233967 OMNITECH 09/01/2015 7.95 9.05 418970
YESBANK 09/01/2015 804.9 763.85 13375249 ESSDEE 09/01/2015 331.1 332.6 378446
HMT 09/01/2015 66.6 61.1 13250142 ANKITMETAL 09/01/2015 3.9 4.05 301199
PFS 09/01/2015 71.75 69.3 12452617 BILENERGY 09/01/2015 0.95 1.05 221771
WALCHANNAG 09/01/2015 233.35 220 12343594 SPYL 09/01/2015 1.2 1.45 187211
INDRAMEDCO 09/01/2015 75.75 69.65 11815339 DBSTOCKBRO 09/01/2015 58 58.25 158067
SKSMICRO 09/01/2015 442.35 435.85 11114264 PGEL 09/01/2015 53.5 56.55 133330
ONMOBILE 09/01/2015 88.4 88.4 11078689 VENKEYS 09/01/2015 385 389.8 112799
KOTAKBANK 09/01/2015 1370.5 1360.95 9899133 LYPSAGEMS 09/01/2015 60.4 63.15 89344
TANLA 09/01/2015 25.4 23.3 9867397 NGCT 09/01/2015 1.1 1.35 81701
BERGEPAINT 09/01/2015 465 244.6 9436999 MINDACORP 09/01/2015 90.65 100.9 76523
HDFCBANK 09/01/2015 980 975.65 9318200 RAINBOWPAP 09/01/2015 66.9 67 72615
PETRONET 09/01/2015 221.9 213.9 9020687 GSS 09/01/2015 25.5 27.7 40319
ASIANPAINT 09/01/2015 829 812.5 8743229 BUTTERFLY 09/01/2015 200.25 229.75 15205
DHFL 09/01/2015 442 426.55 8608814 SURANACORP 09/01/2015 11.9 11.9 12947
CUB 09/01/2015 100.25 96.65 7512069 TECHIN 09/01/2015 5.95 6.55 10666
CENTRALBK 09/01/2015 99.2 97.4 7349453 CREST 09/01/2015 41 50 7917
INGVYSYABK 09/01/2015 949.8 943.7 7052566 PARAPRINT 07/01/2015 0.55 0.55 1550
MIRZAINT 09/01/2015 50.8 47.85 6574577 PERIATEA 09/01/2015 101.1 115.75 503
IBULHSGFIN 09/01/2015 512.4 495.5 5712489 CRMFGETF 09/01/2015 2430 2589 322
TFCILTD 09/01/2015 93.75 88.75 5176652
NDL 09/01/2015 94 70.8 4746687
MIC 09/01/2015 10.65 10.65 4728534
MASTEK 09/01/2015 435.8 415.4 4343906
GICHSGFIN 09/01/2015 275.7 271.2 4101816
AUROPHARMA 09/01/2015 1179.9 1169.55 3997231
IGL 09/01/2015 481.9 451.6 3723598
8KMILES 09/01/2015 924 764.95 3490305
GABRIEL 09/01/2015 99.9 96.1 3484893
VALECHAENG 09/01/2015 107.2 99.6 2855368
BRIGADE 09/01/2015 177 166.65 2783628
KALPATPOWR 09/01/2015 248.75 237.25 2649487
BAJAJCORP 09/01/2015 422.8 411.7 2524456
KEI 09/01/2015 56.7 54 2365525
PONDYOXIDE 07/01/2015 65.45 61.3 2289560
BEL 09/01/2015 3319 3202.2 2252059
VLSFINANCE 09/01/2015 37.2 37.2 2110935
SITICABLE 09/01/2015 35.95 35 2100415
GREAVESCOT 09/01/2015 157.8 154.35 2075371
MARUTI 09/01/2015 3509.55 3468.2 1944807
A2ZINFRA 09/01/2015 23.15 21.1 1931809
TAKE 09/01/2015 64.75 56.4 1899836
UBL 09/01/2015 918 903.95 1844679
ORIENTCEM 09/01/2015 174.5 169.35 1800402
TALWALKARS 09/01/2015 323.9 314.5 1730999
AXISCADES 09/01/2015 209.4 206.3 1689843
KILITCH 09/01/2015 56.5 49.75 1602256
CCL 09/01/2015 178.8 175.05 1535345
MADRASFERT 09/01/2015 24.7 22.05 1520905
SKMEGGPROD 09/01/2015 138.8 129.6 1448202
MAKE 09/01/2015 1332.55 1215.35 1348111
CANFINHOME 09/01/2015 674.9 657.3 1242762
EROSMEDIA 09/01/2015 399.95 368 1242581
BRITANNIA 09/01/2015 2017 1945.3 1228099
ASHOKA 09/01/2015 163.8 154.15 1214820
KRBL 09/01/2015 116.4 108.05 1167337
CELESTIAL 09/01/2015 47 45.2 1091675
SAHPETRO 09/01/2015 49 46.5 1072026
ESSARPORTS 09/01/2015 112.25 109.15 1067940
GDL 09/01/2015 373.75 352.7 988937
APLLTD 09/01/2015 493.9 473.4 976409
VIPUL 09/01/2015 44 42.45 952692
EON 09/01/2015 55.5 51.25 937893
CEREBRAINT 09/01/2015 14.3 12.5 913162
SRIPIPES 09/01/2015 84.3 82.2 889920
GUJAPOLLO 09/01/2015 157 150 888150
LYKALABS 09/01/2015 32.7 30.6 881143
ARROWTEX 09/01/2015 30.6 29.9 860122
CAPF 09/01/2015 387 369.75 852765
KABRAEXTRU 09/01/2015 103.4 99.4 707614
EVERESTIND 09/01/2015 353.8 342.4 639787
CUMMINSIND 09/01/2015 960.65 876.95 616261
INDOCO 09/01/2015 344.75 327.55 616051
INDBANK 09/01/2015 10.9 10 606440
WHIRLPOOL 09/01/2015 704 672.4 604553
HITECHGEAR 09/01/2015 335.7 329.3 561425
VARDHACRLC 09/01/2015 32.9 30.55 535760
BSL 09/01/2015 49.95 45.85 532091
OMKARCHEM 09/01/2015 170.35 169.5 506234
GLOBOFFS 09/01/2015 747 740.35 489696
KARURVYSYA 09/01/2015 588.8 567.1 477814
VINYLINDIA 09/01/2015 97 89.05 475028
GARWALLROP 09/01/2015 223.5 214.9 471394
NEXTMEDIA 09/01/2015 18.2 16.85 464798
ASHIANA 09/01/2015 234.95 223.6 448962
CARERATING 09/01/2015 1724.7 1656.45 427728
LICNMFET 09/01/2015 13.55 13.54 420072
MMFL 09/01/2015 597 556.1 418959
SAKSOFT 09/01/2015 234 213.7 405308
RKFORGE 09/01/2015 385 375.1 399757
NEOCORP 09/01/2015 46 42.65 361618
PITTILAM 09/01/2015 93.3 85.3 358197
ALSTOMT&D 09/01/2015 507.95 488.3 357006
ISFT 09/01/2015 83.05 83.05 304770
WHEELS 09/01/2015 1208 1111.9 292336
UNIPLY 09/01/2015 16.95 12.6 282104
TORNTPHARM 09/01/2015 1205 1184.35 275504
JSWHL 09/01/2015 1019.7 978.45 261747
AIL 09/01/2015 660.65 635.7 249343
MPSLTD 09/01/2015 957 928.15 243739
CENTUM 09/01/2015 773.7 743.4 235708
OCL 09/01/2015 522 490.85 190336
SHREYAS 09/01/2015 304.4 282.85 171388
CLNINDIA 09/01/2015 1065 1056 166699
APCOTEXIND 09/01/2015 561 548.15 166017
KANSAINER 09/01/2015 2127.65 2113.85 165850
FIEMIND 09/01/2015 910 885.95 163227
NEULANDLAB 09/01/2015 543 515.55 157488
PFIZER 09/01/2015 2325 2259.05 156070
SHRIRAMCIT 09/01/2015 2125 1954.95 152609
VINATIORGA 09/01/2015 492.35 467.4 152287
VIVIDHA 09/01/2015 897.7 605 133593
AARTIDRUGS 09/01/2015 1045 1003.3 132876
KNRCON 09/01/2015 383 355.75 132557
AKZOINDIA 09/01/2015 1450 1432.45 129465
LINDEINDIA 09/01/2015 476.95 447.7 121929
SHILPAMED 09/01/2015 768 744.65 121927
CTE 09/01/2015 19.65 16.15 119638
SYMPHONY 09/01/2015 2186 2075.2 118903
PGHH 09/01/2015 6190 6148.2 115319
INDIANHUME 09/01/2015 352.25 343.8 100311
ALICON 09/01/2015 346 333.45 98804
PAEL 09/01/2015 20.75 20.75 94872
ITDCEM 09/01/2015 525 485.6 81190
KTIL 09/01/2015 519.95 475.4 77633
SABTN 09/01/2015 234.4 219.75 69863
GLAXO 09/01/2015 3249.9 3192.65 68502
BAYERCROP 09/01/2015 3539.9 3340.2 54907
BHARATRAS 09/01/2015 1469.95 1345.75 42737
ABBOTINDIA 09/01/2015 4240 4174.75 40493
VIMALOIL 09/01/2015 277.8 262.9 39994
WABCOINDIA 09/01/2015 4788 4701.75 35349
SUNDRMBRAK 09/01/2015 399 372.8 30519
SIYSIL 09/01/2015 980 932.9 26647
EIMCOELECO 09/01/2015 444.95 441.3 21842
KARMAENG 09/01/2015 24 23.8 21658
BANKBEES 09/01/2015 1969.98 1874.63 20551
BLUEDART 09/01/2015 6849 6825.45 18472
GKWLIMITED 09/01/2015 966.3 905.75 16912
KOVAI 09/01/2015 594.6 588.65 16895
EMKAY 09/01/2015 58.2 53.65 15217
SOLARINDS 09/01/2015 3000 2924.15 10444
CREST 09/01/2015 59.95 50 7917
KOTAKBKETF 09/01/2015 193 186.5 3421
BSLNIFTY 09/01/2015 103.1 92 1847
PRITHVISOF 08/01/2015 29 29 387
SAYAJIHOTL 06/01/2015 146 146 101
BBL 09/01/2015 748 704.45 124823
BBTC 09/01/2015 503.9 472.3 3574061
BEARDSELL 09/01/2015 68.25 62 1191
BEDMUTHA 09/01/2015 19.5 17.95 32376
BERGEPAINT 09/01/2015 465 244.6 9436999
BEML 09/01/2015 819.7 793.45 4305730
BEPL 09/01/2015 15.4 14 10110
HDFCBANK 09/01/2015 980 975.65 9318200
BFINVEST 09/01/2015 117.8 109.5 117243
BFUTILITIE 09/01/2015 681.3 612.8 1857326
BGLOBAL 09/01/2015 3.55 3.5 14786
BGRENERGY 09/01/2015 164.8 154.05 707519
BHAGYNAGAR 09/01/2015 19 17.3 28004
BHARATFORG 09/01/2015 956 929.05 2879703
BHARATGEAR 09/01/2015 68 64.2 47024
PETRONET 09/01/2015 221.9 213.9 9020687
BHARTIARTL 09/01/2015 366.25 355.8 19241786
BHEL 09/01/2015 278.4 254.75 16933844
BHUSANSTL 09/01/2015 91.35 87.2 535978
BIL 09/01/2015 419.95 412 192464
BILENERGY 09/01/2015 1.2 1.05 221771
BILPOWER 09/01/2015 1.8 1.45 9271
BIMETAL 09/01/2015 424 416.3 6812
BINANIIND 09/01/2015 107.2 100.3 214398
BINDALAGRO 09/01/2015 30.5 28.8 357710
BIOCON 09/01/2015 433 415.95 2583710
BIRLACORPN 09/01/2015 475 438.1 52645
BIRLACOT 09/01/2015 0.15 0.1 2551048
BIRLAERIC 09/01/2015 70.5 68.8 64470
BIRLAMONEY 09/01/2015 37.7 33.1 127972
BLBLIMITED 09/01/2015 6.6 6 20369
BLISSGVS 09/01/2015 69.6 67.3 230435
BLKASHYAP 09/01/2015 17.4 15.25 1079058
BLUECHIP 09/01/2015 0.45 0.35 45022
ASIANPAINT 09/01/2015 829 812.5 8743229
BLUESTARCO 09/01/2015 333 325.45 104539
BLUESTINFO 09/01/2015 229.9 218.85 50727
BODALCHEM 09/01/2015 34.4 34.4 667376
BODHTREE 09/01/2015 11.8 11 4965
BOMDYEING 09/01/2015 68.4 64.4 2966519
BOSCHLTD 09/01/2015 19862.95 19450.3 78302
BPCL 09/01/2015 688 679.35 9077159
BPL 09/01/2015 33.8 31.45 3828689
BRANDHOUSE 09/01/2015 1.9 1.7 152162
BRFL 09/01/2015 138 125.15 5802
DHFL 09/01/2015 442 426.55 8608814
CUB 09/01/2015 100.25 96.65 7512069
BROADCAST 07/01/2015 4.55 4.5 3345
BROOKS 09/01/2015 45.9 42.8 265616
BSELINFRA 09/01/2015 2.85 2.7 194508
CENTRALBK 09/01/2015 99.2 97.4 7349453
BSLGOLDETF 09/01/2015 2624 2575 352
BSLIMITED 09/01/2015 22.8 21.55 2722559
INGVYSYABK 09/01/2015 949.8 943.7 7052566
BURNPUR 09/01/2015 10 9.65 2159406
BUTTERFLY 09/01/2015 232.2 229.75 15205
BVCL 09/01/2015 14.5 12.95 14565
CADILAHC 09/01/2015 1719.9 1686.7 561348
CAIRN 09/01/2015 245.5 243 12856128
CALSOFT 09/01/2015 5.95 5.25 4002
CANBK 09/01/2015 456.45 440.75 8241198
CANDC 09/01/2015 37.5 34 13926
MIRZAINT 09/01/2015 50.8 47.85 6574577
CANTABIL 09/01/2015 37.9 37.05 31295
IBULHSGFIN 09/01/2015 512.4 495.5 5712489
CAPLIPOINT 09/01/2015 439.9 431.75 57762
CARBORUNIV 09/01/2015 186 179.8 245144
CAREERP 09/01/2015 175 162.4 1112121
TFCILTD 09/01/2015 93.75 88.75 5176652
CASTROLIND 09/01/2015 529.95 509.6 3074799
CCCL 09/01/2015 4.8 4.35 273536
NDL 09/01/2015 94 70.8 4746687
CEATLTD 09/01/2015 891.85 862.3 1350396
CEBBCO 09/01/2015 23.4 21.65 750538
CELEBRITY 09/01/2015 14.25 13.5 17386
MIC 09/01/2015 10.65 10.65 4728534
CENTENKA 09/01/2015 176.85 171.85 186907
CENTEXT 09/01/2015 2 1.8 141433
MASTEK 09/01/2015 435.8 415.4 4343906
GICHSGFIN 09/01/2015 275.7 271.2 4101816
CENTURYPLY 09/01/2015 173.9 169.25 1802147
CENTURYTEX 09/01/2015 541.2 527.8 2681342
CERA 09/01/2015 1880 1830.1 96816
AUROPHARMA 09/01/2015 1179.9 1169.55 3997231
CESC 09/01/2015 704.15 688.1 1686243
CGCL 09/01/2015 217.7 205.05 18006
CHAMBLFERT 09/01/2015 63.9 62.4 2261421
CHEMFALKAL 09/01/2015 84.45 82.15 34945
CHENNPETRO 09/01/2015 76.9 74.75 1839273
CHESLINTEX 09/01/2015 8.9 8.5 8295
CHOLAFIN 09/01/2015 511.3 485.55 827138
CHROMATIC 09/01/2015 4.1 3.85 262991
CIGNITITEC 09/01/2015 475 466.3 115838
CIMMCO 09/01/2015 84 73.5 119629
CINELINE 09/01/2015 13.5 12.65 64809
CINEVISTA 09/01/2015 4.15 3.95 17277
CIPLA 09/01/2015 641.5 632.35 7136943
CLASSIC 09/01/2015 1.95 1.95 8139
IGL 09/01/2015 481.9 451.6 3723598
CLUTCHAUTO 09/01/2015 26 22.3 175109
CMAHENDRA 09/01/2015 17.6 14.5 2793443
CMC 09/01/2015 1985 1929.85 145276
CNOVAPETRO 09/01/2015 18.75 18.75 48950
COALINDIA 09/01/2015 386 375.05 12350857
COLPAL 09/01/2015 1948.5 1920.2 1062843
COMPUAGE 09/01/2015 175 154.1 60724
COMPUSOFT 09/01/2015 12 11.45 68256
CONCOR 09/01/2015 1404.95 1365.75 244519
CONSOFINVT 09/01/2015 47.25 45.45 9784
CORDSCABLE 09/01/2015 31 27.5 48651
COREEDUTEC 09/01/2015 13.9 13.05 7442526
COROENGG 09/01/2015 44.7 43.4 20307
COROMANDEL 09/01/2015 309.7 303.8 878301
CORPBANK 09/01/2015 340.4 325.85 512644
COSMOFILMS 09/01/2015 98.7 94.65 98880
COUNCODOS 09/01/2015 2.2 2.1 10816
COX&KINGS 09/01/2015 321 318.7 2679328
CPSEETF 09/01/2015 25.5 24.85 15284987
CREATIVEYE 09/01/2015 4.65 4.2 53103
8KMILES 09/01/2015 924 764.95 3490305
CRISIL 09/01/2015 1990 1949.95 108672
CRMFGETF 09/01/2015 2620 2589 322
CROMPGREAV 09/01/2015 191.8 190.5 13232016
GABRIEL 09/01/2015 99.9 96.1 3484893
VALECHAENG 09/01/2015 107.2 99.6 2855368
CUBEXTUB 09/01/2015 12.75 12.3 3079
BRIGADE 09/01/2015 177 166.65 2783628
CURATECH 09/01/2015 21 18.5 39813
CYBERMEDIA 05/01/2015 10.35 10.35 188
CYBERTECH 09/01/2015 48.25 45.65 189616
CYIENT 09/01/2015 529 527.6 412044
DAAWAT 09/01/2015 121.9 114.3 56866
DABUR 09/01/2015 236.95 229.45 3428087
DALMIABHA 09/01/2015 444.95 414.05 145890
DALMIAREF 09/01/2015 125.95 114.2 3560
DALMIASUG 09/01/2015 24.8 22.6 87664
DATAMATICS 09/01/2015 82.4 79.15 180195
DBCORP 09/01/2015 405.1 397.9 50659
DBREALTY 09/01/2015 81 68.4 2188433
DBSTOCKBRO 09/01/2015 59.95 58.25 158067
DCBBANK 09/01/2015 124.75 121.1 5746923
DCM 09/01/2015 102.6 97.95 183695
DCMSHRIRAM 09/01/2015 160.75 149.6 492005
DCW 09/01/2015 19.85 19.6 3204463
DECCANCE 09/01/2015 420.5 390.6 7011
DECOLIGHT 09/01/2015 1.8 1.75 3476
DEEPAKFERT 09/01/2015 148.3 139.25 925613
DEEPAKNTR 09/01/2015 86.9 82.6 110678
DEEPIND 09/01/2015 66.35 60.4 249528
DELTACORP 09/01/2015 96.3 92.85 9244299
DELTAMAGNT 09/01/2015 42 38.25 3838
DEN 09/01/2015 149 131.7 1444085
DENABANK 09/01/2015 64.3 60.35 3903039
DENORA 09/01/2015 154.95 144.4 12218
DHAMPURSUG 09/01/2015 45.8 44 377447
DHANBANK 09/01/2015 44.45 41.45 4170301
DHANUKA 09/01/2015 555 535.6 70880
DHARSUGAR 09/01/2015 18 17.45 10993
KALPATPOWR 09/01/2015 248.75 237.25 2649487
DHUNINV 09/01/2015 141.05 134 5377
DIAPOWER 09/01/2015 82.2 72.9 1077507
DICIND 09/01/2015 389 380.5 25595
DIGJAM 09/01/2015 9.25 8.7 805306
DISHMAN 09/01/2015 144 137.4 3165721
BAJAJCORP 09/01/2015 422.8 411.7 2524456
DIVISLAB 09/01/2015 1765.65 1702.25 748689
DLF 09/01/2015 144.25 137.85 36884836
DLINKINDIA 09/01/2015 175.9 163.1 487561
DOLPHINOFF 09/01/2015 179.4 167.35 1322111
DONEAR 09/01/2015 18.95 18 10942
DPL 09/01/2015 90.95 87.6 105240
DPSCLTD 09/01/2015 19 18.05 21980
DQE 09/01/2015 29.4 26.7 287323
DRDATSONS 09/01/2015 10.2 9.25 23074480
DREDGECORP 09/01/2015 435.1 409.45 255445
DRREDDY 09/01/2015 3221.4 3163.8 1877011
DSKULKARNI 09/01/2015 98 92.1 48459
DSSL 09/01/2015 12.5 11.6 5708
DUNCANSLTD 09/01/2015 19.5 19.1 15916
DWARKESH 09/01/2015 36.4 32.6 114919
DYNAMATECH 09/01/2015 2166 2016.4 11937
DYNATECH 09/01/2015 3.35 3.15 52141
EASTSILK 09/01/2015 2.7 2.4 216964
EASUNREYRL 09/01/2015 55.95 51.15 100761
ECEIND 09/01/2015 149.4 144.9 24888
ECLERX 09/01/2015 1339.2 1307.55 54250
EDELWEISS 09/01/2015 59.4 58.7 5965135
EDL 09/01/2015 39.55 37.2 121730
EDUCOMP 09/01/2015 28.7 28 5490641
EICHERMOT 09/01/2015 15246 14738.7 183538
EIDPARRY 09/01/2015 203.35 187.8 331519
EIHAHOTELS 09/01/2015 248.7 238 1925
EIHOTEL 09/01/2015 121.6 117.05 470213
KEI 09/01/2015 56.7 54 2365525
EKC 09/01/2015 13.25 11.5 832657
ELDERPHARM 09/01/2015 165 143.7 6662700
ELECON 09/01/2015 55.3 51.8 1731928
ELECTCAST 09/01/2015 19.2 18.4 1132302
ELECTHERM 09/01/2015 23.45 21.5 6512
ELFORGE 08/01/2015 7.75 7 505
ELGIEQUIP 09/01/2015 168.7 159.45 255895
ELGIRUBCO 09/01/2015 37.3 34.95 258642
EMAMIINFRA 09/01/2015 35.55 35.05 79938
EMAMILTD 09/01/2015 788 767.55 886340
EMCO 09/01/2015 41.6 39.3 859565
PONDYOXIDE 07/01/2015 65.45 61.3 2289560
EMMBI 09/01/2015 15.15 13.9 113937
ENERGYDEV 09/01/2015 20.5 19.3 9946
ENGINERSIN 09/01/2015 238.2 224.55 3585955
ENIL 09/01/2015 529 520.05 13274
ENTEGRA 09/01/2015 4 3.8 7436
BEL 09/01/2015 3319 3202.2 2252059
ERAINFRA 09/01/2015 6.95 6.95 3299156
VLSFINANCE 09/01/2015 37.2 37.2 2110935
ESABINDIA 09/01/2015 691.95 670.1 7972
ESCORTS 09/01/2015 129.75 126.2 3870434
ESL 09/01/2015 4.75 4.25 2145158
ESSAROIL 09/01/2015 108.7 103.55 867464
SITICABLE 09/01/2015 35.95 35 2100415
ESSARSHPNG 09/01/2015 22 21.45 58922
ESSDEE 09/01/2015 362 332.6 378446
ESSELPACK 09/01/2015 136.4 127.35 1235814
ESTER 09/01/2015 21.5 20 51620
EUROCERA 08/01/2015 6.75 6.3 11782
EUROMULTI 09/01/2015 2.3 2.3 1401
EUROTEXIND 09/01/2015 26 23.5 4127
EVEREADY 09/01/2015 184.35 175.35 1578961
GREAVESCOT 09/01/2015 157.8 154.35 2075371
EVERONN 09/01/2015 42.65 39.95 1664714
EXCELCROP 09/01/2015 1250.05 1148.8 21417
EXCELINDUS 09/01/2015 364.5 346.45 54256
EXCELINFO 09/01/2015 23.45 22.65 20539
MARUTI 09/01/2015 3509.55 3468.2 1944807
FACT 09/01/2015 34.55 33.1 324483
FAGBEARING 09/01/2015 3611.95 3473.3 10600
FARMAXIND 09/01/2015 1.55 1.3 3370660
FCEL 09/01/2015 12.8 12.25 6474982
FCSSOFT 09/01/2015 0.4 0.35 3486341
FDC 09/01/2015 162.5 158.9 219496
FEDDERLOYD 09/01/2015 79 74.45 1510884
FEDERALBNK 09/01/2015 150.45 149.25 15810822
A2ZINFRA 09/01/2015 23.15 21.1 1931809
FILATEX 09/01/2015 33.55 29.9 16613
FINANTECH 09/01/2015 213.8 204.6 1530412
FINCABLES 09/01/2015 279.75 270.45 1255082
FINPIPE 09/01/2015 265 256.5 352869
FLEXITUFF 09/01/2015 224 212.95 104595
FLFL 09/01/2015 86.45 79.55 179836
FMGOETZE 09/01/2015 427 410.2 75045
FMNL 09/01/2015 12.6 11 79400
FORTIS 09/01/2015 113.25 105.65 2413431
FOSECOIND 09/01/2015 1240 1210.05 4990
FRL 09/01/2015 108.5 107.35 5043834
FRLDVR 09/01/2015 57.9 52.75 37485
FSL 09/01/2015 35.7 34.55 7020165
TAKE 09/01/2015 64.75 56.4 1899836
GAEL 09/01/2015 52.8 51.25 309696
GAIL 09/01/2015 450.85 435.3 9812688
GAL 09/01/2015 36 35.85 78695
GALLANTT 09/01/2015 24.95 24.15 126864
GALLISPAT 09/01/2015 400.45 399.5 264655
GAMMNINFRA 09/01/2015 16.35 14.9 1630903
GAMMONIND 09/01/2015 30.05 25.45 2011318
GANDHITUBE 09/01/2015 245 240 12515
GANESHHOUC 09/01/2015 172.7 151 950107
GANGOTRI 09/01/2015 1.7 1.35 20692
GARDENSILK 09/01/2015 32.2 30.95 70922
UBL 09/01/2015 918 903.95 1844679
GATI 09/01/2015 292.9 272.8 5817758
GAYAPROJ 09/01/2015 168.3 158.75 277450
ORIENTCEM 09/01/2015 174.5 169.35 1800402
GEECEE 09/01/2015 47.5 44.65 12896
GEINDSYS 09/01/2015 26.65 25 11156
GEMINI 09/01/2015 1.7 1.5 80266
GENESYS 09/01/2015 56 52.9 12084
GENUSPOWER 09/01/2015 28.4 25.95 493085
GEOJITBNPP 09/01/2015 40.7 38.65 1521637
GEOMETRIC 09/01/2015 133.6 128.5 1028026
GESHIP 09/01/2015 391.25 350.2 733797
GHCL 09/01/2015 76.7 71.75 462633
TALWALKARS 09/01/2015 323.9 314.5 1730999
GILLANDERS 09/01/2015 69.95 66.3 51956
GILLETTE 09/01/2015 3449 3399.65 23522
GINNIFILA 09/01/2015 12.45 12.05 410745
GIPCL 09/01/2015 87.95 84.7 104056
GISOLUTION 09/01/2015 3.3 3.3 1045
GITANJALI 09/01/2015 55.5 53.1 1604430
GKB 08/01/2015 40.95 37 1116
AXISCADES 09/01/2015 209.4 206.3 1689843
KILITCH 09/01/2015 56.5 49.75 1602256
GLENMARK 09/01/2015 774.5 735.4 3175821
GLFL 09/01/2015 2.2 2.1 1886
GLOBALVECT 09/01/2015 76.9 66.75 65304
CCL 09/01/2015 178.8 175.05 1535345
GLOBUSSPR 09/01/2015 69.1 67.45 214061
GLODYNE 09/01/2015 3.95 3.65 149298
GMBREW 09/01/2015 124.85 124.85 1049565
GMDCLTD 09/01/2015 135.6 128.9 621831
GMRINFRA 09/01/2015 18.45 17.2 65602312
GNFC 09/01/2015 89 84.55 442336
GOACARBON 09/01/2015 89.5 83.4 248244
GODFRYPHLP 09/01/2015 596 569 31691
GODREJCP 09/01/2015 1049 1023.55 684602
GODREJIND 09/01/2015 299.5 284.6 1042693
GODREJPROP 09/01/2015 267.8 251 491279
GOKEX 09/01/2015 71 66.65 102109
GOKUL 09/01/2015 18 17.75 28623
GOLDBEES 09/01/2015 2506.9 2456.35 87353
GOLDENTOBC 09/01/2015 58.7 52.75 186074
GOLDIAM 09/01/2015 29.95 27.3 40931
GOLDINFRA 09/01/2015 14.1 13.75 45148
GOLDSHARE 09/01/2015 2504.55 2448.3 20325
GOLDTECH 09/01/2015 6.7 6.4 28688
GOODLUCK 09/01/2015 75.75 73.35 412203
GPIL 09/01/2015 131.9 119.75 224585
GPPL 09/01/2015 231.4 221.9 10766887
GRANULES 09/01/2015 839.7 812.7 538861
GRAPHITE 09/01/2015 91.8 87.55 260830
GRASIM 09/01/2015 3547.6 3404.55 446427
GRAVITA 09/01/2015 68.2 61.95 1578529
MADRASFERT 09/01/2015 24.7 22.05 1520905
GREENFIRE 09/01/2015 0.8 0.7 10700
GREENPLY 09/01/2015 900 862.6 19748
GREENPOWER 09/01/2015 17.3 15.8 770272
GRINDWELL 09/01/2015 629.95 610.5 25706
GRUH 09/01/2015 306.85 294 2251974
GSCLCEMENT 09/01/2015 32.25 30.4 245633
GSFC 09/01/2015 107 101.7 2393894
GSKCONS 09/01/2015 5955.9 5731.45 72927
GSLNOVA 05/01/2015 1.7 1.7 100
SKMEGGPROD 09/01/2015 138.8 129.6 1448202
GSS 09/01/2015 31 27.7 40319
GTL 09/01/2015 19.3 17.15 1390850
GTLINFRA 09/01/2015 2.8 2.55 7390309
GTNIND 09/01/2015 12.55 11.8 5558
GTNTEX 09/01/2015 11.5 11 6240
GTOFFSHORE 09/01/2015 76 71.7 502054
GUFICBIO 09/01/2015 17.7 16.15 162408
GUJALKALI 09/01/2015 189.9 177.1 150010
MAKE 09/01/2015 1332.55 1215.35 1348111
GUJFLUORO 09/01/2015 775 740 97781
GUJNRECOKE 09/01/2015 6.15 5.7 8016237
GUJNREDVR 09/01/2015 3.15 2.85 245164
GUJRATGAS 09/01/2015 772 748.35 3268653
GULFCORP 09/01/2015 167.4 155.05 130163
GULFOILLUB 09/01/2015 535 514.1 152561
GVKPIL 09/01/2015 9.45 9.05 23486666
HANUNG 09/01/2015 28.2 23.45 2713182
HARITASEAT 09/01/2015 174.85 171.95 6642
HARRMALAYA 09/01/2015 57 53.7 121849
HATHWAY 09/01/2015 352 65 3283726
HATSUN 09/01/2015 329 321.55 20453
HAVELLS 09/01/2015 280.75 273.1 10380287
HBLPOWER 09/01/2015 37.2 35.05 5833223
HBSTOCK 09/01/2015 15.45 13.5 25902
HCC 09/01/2015 32.45 28.7 15076232
HCIL 09/01/2015 26.75 24.8 742018
HCL-INSYS 09/01/2015 57.65 52.9 10057615
HCLTECH 09/01/2015 1615 1545.55 4773519
HDFC 09/01/2015 1175 1113.3 9959553
CANFINHOME 09/01/2015 674.9 657.3 1242762
HDFCMFGETF 09/01/2015 2590 2542.2 7726
HDIL 09/01/2015 72.5 68.05 52877844
HEG 09/01/2015 243.8 231.9 104362
HEIDELBERG 09/01/2015 84.75 78.05 1243832
HELIOSMATH 09/01/2015 88.5 81.2 783717
HERCULES 09/01/2015 218.6 210.55 250024
HERITGFOOD 09/01/2015 400.9 387.55 256280
HEROMOTOCO 09/01/2015 3146.9 2992.25 1875387
HEXATRADEX 09/01/2015 26.5 22.75 7540
HEXAWARE 09/01/2015 210.4 209.3 7270774
HFCL 09/01/2015 19.2 17.85 20426914
HGS 09/01/2015 651 632.5 45922
HIKAL 09/01/2015 819 790.7 45239
HIL 09/01/2015 694 666.65 83329
HILTON 09/01/2015 19.1 18.75 3583
HIMATSEIDE 09/01/2015 95.85 90.65 697428
HINDALCO 09/01/2015 161.95 155 25805612
HINDCOMPOS 09/01/2015 1224.4 1128.05 1548
HINDCOPPER 09/01/2015 74.5 70.15 793877
HINDDORROL 09/01/2015 20.85 17.8 652910
HINDMOTORS 09/01/2015 8.3 7.75 697987
HINDNATGLS 09/01/2015 124.9 121.5 6104
HINDOILEXP 09/01/2015 36.65 35.85 3542710
HINDPETRO 09/01/2015 605.95 589.1 10525052
HINDSYNTEX 09/01/2015 15 13.85 5601
HINDUJAFO 09/01/2015 42.25 40.5 10171
HINDUJAVEN 09/01/2015 332.45 311.1 64580
EROSMEDIA 09/01/2015 399.95 368 1242581
HINDZINC 09/01/2015 173.4 162.75 5909693
HIRECT 09/01/2015 91 85.75 48112
HITACHIHOM 09/01/2015 907 873.85 383294
BRITANNIA 09/01/2015 2017 1945.3 1228099
HITECHPLAS 09/01/2015 138 122.95 210951
ASHOKA 09/01/2015 163.8 154.15 1214820
HMVL 09/01/2015 237.45 229.85 332319
HNGSNGBEES 09/01/2015 2200 2060 465
HOCL 09/01/2015 24 22.45 500222
HONAUT 09/01/2015 6912 6783.7 2105
HONDAPOWER 09/01/2015 1005 947.9 36062
HOTELEELA 09/01/2015 23.4 20.95 2944893
HOTELRUGBY 09/01/2015 4.75 4.3 345
HOVS 09/01/2015 155.15 146.15 98883
HSIL 09/01/2015 410 373.4 778390
HTMEDIA 09/01/2015 129.95 123.8 605148
HUBTOWN 09/01/2015 114.9 104.25 188006
HYDROS&S 09/01/2015 195 189.4 6700
IBREALEST 09/01/2015 74.1 68.7 25841968
IBSEC 09/01/2015 24.75 23.55 1922353
KRBL 09/01/2015 116.4 108.05 1167337
IBWSL 09/01/2015 14.4 13.25 641163
ICICIBANK 09/01/2015 367.4 341.85 66465480
ICIL 09/01/2015 351.7 340.1 188179
ICNX100 09/01/2015 86.54 85.3 764
ICRA 09/01/2015 3347 3250.65 22616
ICSA 09/01/2015 4.8 4.65 244664
IDBI 09/01/2015 77.85 72.4 14863350
IDBIGOLD 09/01/2015 2643 2569 1294
IDEA 09/01/2015 161.5 147.6 14889400
IDFC 09/01/2015 162.3 154 22987464
IFBAGRO 09/01/2015 434 386.35 70600
IFBIND 09/01/2015 497.9 472.75 565498
IFCI 09/01/2015 38.45 36.45 23151892
IFGLREFRAC 09/01/2015 149.5 140.1 75542
IGARASHI 09/01/2015 324.9 310.9 429827
CELESTIAL 09/01/2015 47 45.2 1091675
IGOLD 09/01/2015 2600 2525.7 1507
IGPL 09/01/2015 57 53.35 45020
IIFL 09/01/2015 182.35 171.95 441780
IIFLNIFTY 09/01/2015 880 880 381
IITL 09/01/2015 94.4 88.65 14902
IL&FSENGG 09/01/2015 63.45 59.95 339593
IL&FSTRANS 09/01/2015 195.5 190.15 627650
IMFA 09/01/2015 229.9 216.95 29226
IMPAL 09/01/2015 783.85 725 63805
IMPEXFERRO 09/01/2015 3.35 3.3 618898
SAHPETRO 09/01/2015 49 46.5 1072026
INDHOTEL 09/01/2015 122.75 119.1 4529907
INDIACEM 09/01/2015 89.1 83.7 8045749
INDIAGLYCO 09/01/2015 111.85 101.05 310609
INDIANB 09/01/2015 220.9 209.9 1156406
INDIANCARD 09/01/2015 115.95 111.7 5513
ESSARPORTS 09/01/2015 112.25 109.15 1067940
INDLMETER 09/01/2015 51.05 49.4 10991
INDNIPPON 09/01/2015 478 466.05 18809
GDL 09/01/2015 373.75 352.7 988937
INDORAMA 09/01/2015 23.9 21.5 125448
APLLTD 09/01/2015 493.9 473.4 976409
INDOTECH 09/01/2015 234.4 218 105065
INDOTHAI 09/01/2015 15.85 14.9 8232
INDOWIND 09/01/2015 5.05 5.05 437833
VIPUL 09/01/2015 44 42.45 952692
INDSWFTLAB 09/01/2015 31.15 28.65 339326
INDSWFTLTD 09/01/2015 6.9 6.25 24712
INDTERRAIN 09/01/2015 572.95 545 14653
INDUSFILA 09/01/2015 4.1 3.6 559
INDUSINDBK 09/01/2015 821.8 802 2728450
INFINITE 09/01/2015 153.5 141.7 477387
INFODRIVE 09/01/2015 1 0.85 2007724
INFOMEDIA 09/01/2015 5.15 4.3 451195
INFRABEES 09/01/2015 317 310.08 7912
INFRATEL 09/01/2015 351.6 343 5228444
INFY 09/01/2015 2109 2074.45 21320626
INGERRAND 09/01/2015 934.5 906.65 203246
EON 09/01/2015 55.5 51.25 937893
INIFTY 09/01/2015 87 85.35 6019
INNOIND 09/01/2015 15.5 14.25 219391
INOXLEISUR 09/01/2015 181.95 175.8 221876
INSECTICID 09/01/2015 904.8 866 57953
CEREBRAINT 09/01/2015 14.3 12.5 913162
INVENTURE 09/01/2015 11.9 11.5 27401
IOB 09/01/2015 64.25 59.85 9491361
IOC 09/01/2015 347 341.7 4703030
IOLCP 09/01/2015 52.15 51.1 190034
IPAPPM 09/01/2015 258.8 250.7 199049
IPCALAB 09/01/2015 758.5 738.6 716380
IPRINGLTD 09/01/2015 102.2 93 7265
IRB 09/01/2015 268 238.05 23410332
ISENSEX 06/01/2015 283 283 1
SRIPIPES 09/01/2015 84.3 82.2 889920
ISMTLTD 09/01/2015 18.65 16.55 259743
ITC 09/01/2015 371.8 356.9 35033524
GUJAPOLLO 09/01/2015 157 150 888150
ITI 09/01/2015 32.3 30.2 5940607
IVC 09/01/2015 19.3 18.6 606425
IVP 09/01/2015 51.95 49.55 2957
IVRCLINFRA 09/01/2015 19.45 18.5 11100367
J&KBANK 09/01/2015 155.5 147.85 2012960
JAGRAN 09/01/2015 138.9 135.55 219463
JAGSNPHARM 09/01/2015 43.7 38.1 453786
JAIBALAJI 09/01/2015 18.5 14.55 96175
JAICORPLTD 09/01/2015 79.4 75.6 3624278
JAIHINDPRO 09/01/2015 18 15.85 18579
JAINSTUDIO 09/01/2015 5.65 5.65 105
JAMNAAUTO 09/01/2015 148.4 142.65 21746
JAYAGROGN 09/01/2015 130 125.25 23944
JAYBARMARU 09/01/2015 166.95 160.65 73118
JAYNECOIND 09/01/2015 15.25 12.35 750913
JAYSREETEA 09/01/2015 89 85.25 178082
JBCHEPHARM 09/01/2015 208 200.1 241240
JBFIND 09/01/2015 261.4 247.35 2205535
JBMA 09/01/2015 208.9 182.35 396448
JCTEL 09/01/2015 0.9 0.8 118890
JENSONICOL 09/01/2015 5.5 5.35 188184
LYKALABS 09/01/2015 32.7 30.6 881143
JEYPORE 09/01/2015 80.3 75.1 377
JIKIND 09/01/2015 1.25 1.25 11175
JINDALPHOT 09/01/2015 235.9 202.35 390531
JINDALPOLY 09/01/2015 286.7 264.35 728969
JINDALSAW 09/01/2015 97.2 88.85 7898315
JINDALSTEL 09/01/2015 166.75 152.85 40118288
JINDCOT 09/01/2015 13.5 12.4 247479
JINDRILL 09/01/2015 179.85 167.35 139298
JINDWORLD 09/01/2015 125 113 1580
JISLDVREQS 09/01/2015 53.5 48.8 169971
JISLJALEQS 09/01/2015 72.5 66 12643190
JKCEMENT 09/01/2015 648 603.2 117354
JKIL 09/01/2015 515 495 204520
JKLAKSHMI 09/01/2015 411.5 387.25 573111
JKPAPER 09/01/2015 33.95 31.6 225641
JKTYRE 09/01/2015 138.95 134.75 15061325
JMCPROJECT 09/01/2015 199.8 175.6 137242
JMFINANCIL 09/01/2015 49.3 46.7 2340317
JMTAUTOLTD 09/01/2015 111.05 103.05 51534
JOCIL 09/01/2015 142 127.45 10327
JPASSOCIAT 09/01/2015 27.95 26.3 143387712
JPINFRATEC 09/01/2015 23 21.65 3722690
JPOLYINVST 09/01/2015 132.9 115.8 19883
JPPOWER 09/01/2015 12.8 11.9 31352268
JSL 09/01/2015 40.55 37.75 3477142
JSWENERGY 09/01/2015 104 99.75 13251276
ARROWTEX 09/01/2015 30.6 29.9 860122
JSWSTEEL 09/01/2015 1087 1012.95 2405639
JUBILANT 09/01/2015 165 152.5 7798314
JUBLFOOD 09/01/2015 1399.5 1375.5 846267
JUBLINDS 09/01/2015 83 75.2 65592
JUNIORBEES 09/01/2015 193.48 185 105771
JUSTDIAL 09/01/2015 1473.9 1467.35 877281
JVLAGRO 09/01/2015 22.45 20.2 285478
JYOTHYLAB 09/01/2015 271 268 394210
JYOTISTRUC 09/01/2015 42.25 39.35 1691309
CAPF 09/01/2015 387 369.75 852765
KAJARIACER 09/01/2015 637.7 599.65 798149
KAKATCEM 09/01/2015 113 107.65 15818
KALINDEE 09/01/2015 134.5 127.2 607055
KABRAEXTRU 09/01/2015 103.4 99.4 707614
KALYANIFRG 08/01/2015 287 274 102
KAMATHOTEL 09/01/2015 75.45 74 2304
KANANIIND 09/01/2015 9.15 8.65 6011
KANORICHEM 09/01/2015 38.2 35.4 109751
EVERESTIND 09/01/2015 353.8 342.4 639787
CUMMINSIND 09/01/2015 960.65 876.95 616261
KARURKCP 09/01/2015 50.95 49 3335
INDOCO 09/01/2015 344.75 327.55 616051
KAUSHALYA 09/01/2015 7.05 6.55 90331
KAVVERITEL 09/01/2015 15.2 14.25 7787
KBIL 09/01/2015 4273 4264.55 368
KCP 09/01/2015 78 73.55 486288
KCPSUGIND 09/01/2015 25.4 23.15 430172
KEC 09/01/2015 95.65 91.35 1966255
KECL 09/01/2015 29 26.85 33969
INDBANK 09/01/2015 10.9 10 606440
KEMROCK 09/01/2015 34.9 31.5 119937
KERNEX 09/01/2015 63.8 59.8 146098
KESARENT 09/01/2015 24.4 24.25 21112
KESORAMIND 09/01/2015 118.15 115.4 3701225
KGL 09/01/2015 1.5 1.4 1962795
KHAITANELE 09/01/2015 52.85 50.95 4752
KHAITANLTD 07/01/2015 12.5 11.9 10054
KHANDSE 06/01/2015 17.25 16.5 720
KICL 09/01/2015 1490 1370.95 3864
KIL 09/01/2015 49.95 47.35 75379
WHIRLPOOL 09/01/2015 704 672.4 604553
KIRIINDUS 09/01/2015 75 61.2 259243
KIRLOSBROS 09/01/2015 243 227.15 22834
KIRLOSENG 09/01/2015 274.95 261.6 24758
KIRLOSIND 09/01/2015 634.95 617.2 2432
KITEX 09/01/2015 568.5 545.6 470575
KKCL 09/01/2015 1990 1878.15 2549
KLRF 09/01/2015 35.85 33 4020
KMSUGAR 09/01/2015 4.35 4.05 176509
HITECHGEAR 09/01/2015 335.7 329.3 561425
KOHINOOR 09/01/2015 44.8 42.1 147430
KOKUYOCMLN 09/01/2015 63.3 61.15 288341
KOLTEPATIL 09/01/2015 201.95 189.65 833697
KOPRAN 09/01/2015 60.4 56.8 3935193
VARDHACRLC 09/01/2015 32.9 30.55 535760
BSL 09/01/2015 49.95 45.85 532091
KOTAKGOLD 09/01/2015 2524.4 2460.9 15752
KOTAKNIFTY 09/01/2015 844 827.34 39267
KOTAKPSUBK 09/01/2015 438 418.38 47242
KOTARISUG 09/01/2015 9 8.15 36520
KOTHARIPET 09/01/2015 16.45 14.4 55702
KOTHARIPRO 09/01/2015 248 236.15 26576
OMKARCHEM 09/01/2015 170.35 169.5 506234
KPIT 09/01/2015 217.4 201.6 4664866
KPRMILL 09/01/2015 394.5 391.45 332840
GLOBOFFS 09/01/2015 747 740.35 489696
KRISHNAENG 09/01/2015 0.45 0.45 1300
KRITIIND 09/01/2015 9.2 8.1 15589
KSBPUMPS 09/01/2015 653.1 626.15 42852
KSCL 09/01/2015 814.9 802.5 746398
KSE 09/01/2015 599.55 560 4536
KSERASERA 09/01/2015 4.8 3.9 9646910
KSK 09/01/2015 72.8 69.9 92019
KSL 09/01/2015 172.8 160.95 1019361
KARURVYSYA 09/01/2015 588.8 567.1 477814
KTKBANK 09/01/2015 148.75 141.35 9492781
KWALITY 09/01/2015 44.5 40.45 1570915
L&TFH 09/01/2015 70 67.2 13291001
LAKPRE 09/01/2015 49.95 46.2 8875
LAKSHMIEFL 09/01/2015 13.8 13.1 77022
LAKSHMIFIN 08/01/2015 22.75 21 741
LAKSHMIMIL 09/01/2015 2749.95 2530.15 713
LAKSHVILAS 09/01/2015 92.4 88.05 7293513
LAOPALA 09/01/2015 462 438.85 191557
LAXMIMACH 09/01/2015 4124.35 3858 17614
LCCINFOTEC 09/01/2015 0.65 0.55 9700
LGBBROSLTD 09/01/2015 653.4 637.95 48788
LGBFORGE 09/01/2015 4.5 3.7 303203
LIBERTSHOE 09/01/2015 275.9 273.55 1109072
VINYLINDIA 09/01/2015 97 89.05 475028
GARWALLROP 09/01/2015 223.5 214.9 471394
NEXTMEDIA 09/01/2015 18.2 16.85 464798
LIQUIDBEES 09/01/2015 1000.01 1000 1175859
LITL 09/01/2015 6.3 6.15 23238596
LLOYDELENG 09/01/2015 148.7 144.2 3146128
LML 09/01/2015 9.8 8.9 1293682
LOGIXMICRO 09/01/2015 23 20.75 70252
LOKESHMACH 09/01/2015 39 36.75 12171
LOTUSEYE 09/01/2015 12.2 11 82537
LOVABLE 09/01/2015 418 388.7 594107
LPDC 09/01/2015 5.4 4.75 262291
LT 09/01/2015 1571 1500.25 6986581
LUMAXAUTO 09/01/2015 65.05 54.05 299048
LUMAXIND 09/01/2015 449.85 428.3 124750
LUMAXTECH 09/01/2015 383 362.15 151961
LUPIN 09/01/2015 1441.65 1420.7 1758134
ASHIANA 09/01/2015 234.95 223.6 448962
LYPSAGEMS 09/01/2015 65.2 63.15 89344
M&M 09/01/2015 1248 1238.2 4715171
M&MFIN 09/01/2015 339.4 315.05 3716580
M100 09/01/2015 13.45 13.2 155951
M50 09/01/2015 82.45 78.51 34149
MAANALU 09/01/2015 39.4 31.4 5447
MADHAV 09/01/2015 46.8 44.2 21148
MADHUCON 09/01/2015 37 33.4 625065
CARERATING 09/01/2015 1724.7 1656.45 427728
MAGMA 09/01/2015 118 107.45 835629
MAGNUM 09/01/2015 3.45 3.4 6781
MAHABANK 09/01/2015 46 44.1 1674679
MAHINDCIE 09/01/2015 227.7 219.85 1026160
MAHLIFE 09/01/2015 501.05 473.1 71167
MAHSCOOTER 09/01/2015 1032.4 988.55 17822
MAHSEAMLES 09/01/2015 252 232.1 443234
MAITHANALL 09/01/2015 211 196.5 26328
LICNMFET 09/01/2015 13.55 13.54 420072
MALUPAPER 09/01/2015 12 12 1874
MALWACOTT 09/01/2015 12.25 11.3 551
MANAKSIA 09/01/2015 56.9 53.35 873619
MANALIPETC 09/01/2015 17.2 16.6 3267952
MANAPPURAM 09/01/2015 35.6 34.1 8697716
MANDHANA 09/01/2015 305.95 290 191377
MANGALAM 09/01/2015 22 20.45 221792
MANGCHEFER 09/01/2015 93 90.5 1126596
MANGLMCEM 09/01/2015 335.9 324.65 544862
MANGTIMBER 09/01/2015 12.15 10.9 81147
MANINDS 09/01/2015 65.95 59.6 1005464
MANINFRA 09/01/2015 36.2 34.2 5290525
MANJEERA 09/01/2015 64.9 54 1134
MANJUSHREE 09/01/2015 444 428.75 122464
MANUGRAPH 09/01/2015 40.3 39.8 67040
MARALOVER 09/01/2015 21.5 19.15 29314
MARG 09/01/2015 17.95 15.75 636636
MARICO 09/01/2015 331 318.95 17420580
MMFL 09/01/2015 597 556.1 418959
SAKSOFT 09/01/2015 234 213.7 405308
RKFORGE 09/01/2015 385 375.1 399757
MAWANASUG 09/01/2015 11.35 10.65 37143
MAX 09/01/2015 415.6 392 2893805
MAXWELL 09/01/2015 41.5 38.8 1628073
MAYURUNIQ 09/01/2015 454.7 443.05 233894
MBECL 09/01/2015 84 79.65 293744
MBLINFRA 09/01/2015 441.9 434.05 138856
MCDHOLDING 09/01/2015 35 31.95 150016
MCDOWELL-N 09/01/2015 2873 2857.1 1257751
MCLEODRUSS 09/01/2015 236.55 222.75 2334245
MCX 09/01/2015 887.8 842.55 2168473
MEGASOFT 09/01/2015 6.65 5.5 159230
MEGH 09/01/2015 26.4 24.45 4254218
MELSTAR 09/01/2015 6.85 5.4 11482
MERCATOR 09/01/2015 27.15 23.65 3303213
MERCK 09/01/2015 858 843.55 236814
METKORE 09/01/2015 9 8.8 25842
MGOLD 09/01/2015 2617.95 2542.65 2035
MHRIL 09/01/2015 278.8 268.3 598640
NEOCORP 09/01/2015 46 42.65 361618
MICROSEC 09/01/2015 86 83.5 56018
MIDCAP50 09/01/2015 3426.4 3340.95 923601792
MINDACORP 09/01/2015 105.4 100.9 76523
MINDAIND 09/01/2015 584 570.55 43170
MINDTREE 09/01/2015 1307.1 1261.05 952933
MIRCELECTR 09/01/2015 12.5 10.9 2020348
PITTILAM 09/01/2015 93.3 85.3 358197
ALSTOMT&D 09/01/2015 507.95 488.3 357006
MMTC 09/01/2015 62 57.5 3030518
MMWL 09/01/2015 6.7 6.2 224847
MOHITIND 09/01/2015 51.3 50.35 117931
MOIL 09/01/2015 314.6 310.05 338370
MONNETISPA 09/01/2015 72.8 65.75 556931
MONSANTO 09/01/2015 3030 2837.8 104576
MONTECARLO 09/01/2015 545.5 508.5 942630
MORARJEE 09/01/2015 45.9 42.7 34645
MOREPENLAB 09/01/2015 11.45 10.6 5210398
MOSERBAER 09/01/2015 10.75 9.85 11347522
MOTHERSUMI 09/01/2015 460 437.75 6641126
MOTILALOFS 09/01/2015 277 269.6 146400
MOTOGENFIN 09/01/2015 40.6 40.5 7815
MPHASIS 09/01/2015 396.8 382.45 511879
ISFT 09/01/2015 83.05 83.05 304770
MRF 09/01/2015 39390 37707.25 89238
MRO-TEK 09/01/2015 20.95 18.5 320042
MRPL 09/01/2015 51.3 50.3 1550474
MSPL 09/01/2015 17.45 15.5 57129
MTEDUCARE 09/01/2015 130 119.85 342568
MTNL 09/01/2015 28.2 27.3 7855116
MUDRA 09/01/2015 12.35 11.6 37989
MUKANDENGG 09/01/2015 37.95 34.7 37167
MUKANDLTD 09/01/2015 53.6 51.35 324764
MUKTAARTS 09/01/2015 30.5 28.3 79795
MUNJALAU 09/01/2015 116.5 107.75 127425
MUNJALSHOW 09/01/2015 217.5 206.15 202730
MURLIIND 08/01/2015 6.05 6 692
MURUDCERA 09/01/2015 22.65 20.85 35205
MUTHOOTFIN 09/01/2015 205.5 196.3 2069917
MVL 09/01/2015 0.5 0.5 6138505
MYSOREBANK 09/01/2015 576 546 72073
N100 09/01/2015 278.5 268.78 8534
NAGAROIL 09/01/2015 4.05 3.9 513822
NAGREEKCAP 09/01/2015 18.85 18.75 2507
NAGREEKEXP 09/01/2015 27.95 27.45 920
NAHARCAP 09/01/2015 89.5 85.85 37999
NAHARINDUS 09/01/2015 61.7 57.75 20386
NAHARPOLY 09/01/2015 34.3 28 44242
NAHARSPING 09/01/2015 109 95.05 116718
NAKODA 09/01/2015 2.65 2.1 1201760
NATCOPHARM 09/01/2015 1533.95 1411.65 130340
NATHBIOGEN 09/01/2015 136 125.5 15885
NATIONALUM 09/01/2015 55.25 50.55 4427586
NATNLSTEEL 09/01/2015 19.9 19 35418
NAUKRI 09/01/2015 873.7 866.65 252844
NAVINFLUOR 09/01/2015 673.7 664.25 66736
NAVNETEDUL 09/01/2015 113.45 110.75 725911
NBCC 09/01/2015 847.5 829.1 2529885
NBVENTURES 09/01/2015 206 196.25 48346
NCC 09/01/2015 82.7 79.2 16059724
NCLIND 09/01/2015 45.6 43 57422
NCOPPER 09/01/2015 1.95 1.85 68502
WHEELS 09/01/2015 1208 1111.9 292336
NDTV 09/01/2015 122 112.15 468390
NECLIFE 09/01/2015 36.55 33.3 1285135
NEHAINT 09/01/2015 9 8.55 47627
NELCAST 09/01/2015 38.8 37.4 169999
NELCO 09/01/2015 90.35 86.25 694359
UNIPLY 09/01/2015 16.95 12.6 282104
NEPCMICON 09/01/2015 2.7 2.7 47266
NESCO 09/01/2015 1781.65 1723.05 54634
NESTLEIND 09/01/2015 6479.95 6386.35 87538
NET4 09/01/2015 5.1 4.5 10295
NETWORK18 09/01/2015 67 65.15 4427987
TORNTPHARM 09/01/2015 1205 1184.35 275504
JSWHL 09/01/2015 1019.7 978.45 261747
NEYVELILIG 09/01/2015 82.2 78.8 458132
NFL 09/01/2015 39.3 36.9 2944194
NGCT 09/01/2015 1.4 1.35 81701
NHPC 09/01/2015 19.15 18.55 13220386
NIBL 09/01/2015 43.5 40.25 41064
NICCO 08/01/2015 0.85 0.8 18212
NIFTYBEES 09/01/2015 852.25 836.1 333013
NIFTYJUNIOR 09/01/2015 19053 18633.95 373048448
NIITLTD 09/01/2015 51.1 48.4 3538753
NIITTECH 09/01/2015 383 359.85 379917
NILKAMAL 09/01/2015 485.7 460.35 485525
NIPPOBATRY 09/01/2015 824.75 762 5030
NITCO 09/01/2015 24.9 22.95 120546
NITESHEST 09/01/2015 11.15 10.75 260796
NITINFIRE 09/01/2015 33.45 31.5 442406
NITINSPIN 09/01/2015 30.3 29.85 375990
NMDC 09/01/2015 148.7 135.35 11303564
NOCIL 09/01/2015 40.6 39.85 8505092
NOESISIND 07/01/2015 0.45 0.45 10420
NOIDATOLL 09/01/2015 34.95 33.85 2073242
NOL 08/01/2015 52.2 48.1 1321
NORBTEAEXP 08/01/2015 6.4 6.35 2214
NRBBEARING 09/01/2015 140 134.1 253346
NSE100 09/01/2015 8453.35 8288.95 1.124E+09
NSE500 09/01/2015 6913.25 6783 3.366E+09
NSEIT 09/01/2015 11484.9 11399.65 70137456
NSEMIDCAP 09/01/2015 12798.15 12583.25 1.284E+09
NSENIFTY 09/01/2015 8445.6 8284.5 751450944
NSIL 09/01/2015 779.95 763 1158
NTPC 09/01/2015 145.5 140.25 21093620
NUCLEUS 09/01/2015 212.1 197 425152
NUTEK 09/01/2015 0.75 0.75 458454
OBEROIRLTY 09/01/2015 289.5 269.2 905051
AIL 09/01/2015 660.65 635.7 249343
OFSS 09/01/2015 3479.5 3289.2 119785
OIL 09/01/2015 592 565.2 2631362
OILCOUNTUB 09/01/2015 37 35.2 60523
OISL 09/01/2015 21.6 18.9 25892
OMAXAUTO 09/01/2015 57.95 55.45 57167
OMAXE 09/01/2015 127.9 126.8 2164298
MPSLTD 09/01/2015 957 928.15 243739
OMMETALS 09/01/2015 33.8 30.85 547375
OMNITECH 09/01/2015 9.85 9.05 418970
ONELIFECAP 09/01/2015 141 135.5 179114
ONGC 09/01/2015 358 351 29226656
CENTUM 09/01/2015 773.7 743.4 235708
ONWARDTEC 09/01/2015 57 54 11019
OPTOCIRCUI 09/01/2015 26.25 25.3 15631234
ORBITCORP 09/01/2015 13.95 13.25 3039483
ORBTEXP 09/01/2015 394 371 57135
ORCHIDCHEM 09/01/2015 68.2 64.3 1632383
ORIENTABRA 09/01/2015 23.7 22.75 111292
ORIENTALTL 07/01/2015 2.75 2.65 460
ORIENTBANK 09/01/2015 337.75 320.9 7314290
ORIENTBELL 09/01/2015 106 102.45 41524
OCL 09/01/2015 522 490.85 190336
ORIENTHOT 09/01/2015 24.95 23.75 51962
ORIENTLTD 09/01/2015 94.45 89 2202
ORIENTPPR 09/01/2015 27.8 24.8 621431
ORIENTREF 09/01/2015 96.45 94.25 106864
ORISSAMINE 09/01/2015 3425 3239.3 57909
OSWALMIN 09/01/2015 28.9 25.55 2359
OUDHSUG 09/01/2015 20.9 19.45 17009
SHREYAS 09/01/2015 304.4 282.85 171388
PAGEIND 09/01/2015 12400 11031.25 57603
PALRED 09/01/2015 17.95 16.95 40328
PANACEABIO 09/01/2015 154 142.65 278072
PANAMAPET 09/01/2015 61 56.8 23637
PANASONIC 09/01/2015 270 260.85 13644
PANCHSHEEL 09/01/2015 33.95 30.25 6575
PANORAMUNI 09/01/2015 12.1 12 89267
PAPERPROD 09/01/2015 187.3 185.45 205783
PARABDRUGS 09/01/2015 10.3 9.2 167287
PARACABLES 09/01/2015 2.5 2.25 79770
PARAPRINT 07/01/2015 0.6 0.55 1550
PARASPETRO 09/01/2015 0.35 0.3 124026
PARRYSUGAR 09/01/2015 25 23.55 8937
PARSVNATH 09/01/2015 19.4 17.85 11198237
PATELENG 09/01/2015 101.9 95.75 1145669
PATINTLOG 09/01/2015 154.25 137.8 1575781
PATSPINLTD 09/01/2015 8.45 8.1 14981
PBAINFRA 09/01/2015 19 17.8 13164
PCJEWELLER 09/01/2015 228.6 208.45 849966
PDPL 09/01/2015 30.5 23.25 37220
PDSMFL 09/01/2015 214.1 204.95 13888
PDUMJEIND 09/01/2015 10.3 9.9 1051
PDUMJEPULP 09/01/2015 14.95 14.15 8735
PEARLPOLY 09/01/2015 16.9 15 9812
PEL 09/01/2015 844.5 842.05 107534
PENIND 09/01/2015 62.9 60.65 5530721
PENINLAND 09/01/2015 35.8 33.1 932778
PERIATEA 09/01/2015 115.85 115.75 503
PERSISTENT 09/01/2015 1875 1822.5 915349
PETRONENGG 09/01/2015 171.55 161.95 16394
CLNINDIA 09/01/2015 1065 1056 166699
PFC 09/01/2015 311.5 280.7 16298046
APCOTEXIND 09/01/2015 561 548.15 166017
PFOCUS 09/01/2015 50.2 43.3 382369
PFRL 09/01/2015 123.4 118.95 26921
KANSAINER 09/01/2015 2127.65 2113.85 165850
PGEL 09/01/2015 72.15 56.55 133330
FIEMIND 09/01/2015 910 885.95 163227
PGIL 09/01/2015 225.05 222 8550
PHILIPCARB 09/01/2015 156.7 148.2 1344734
PHOENIXLL 09/01/2015 122.8 109.15 117164
PHOENIXLTD 09/01/2015 375 361.75 1017606
PIDILITIND 09/01/2015 565.6 522.25 2736100
PIIND 09/01/2015 553 531.85 299351
PILANIINV 09/01/2015 1462.5 1422.2 775
PILIND 09/01/2015 27.65 23.1 189382
PIONDIST 08/01/2015 35.85 34.5 2585
PIONEEREMB 09/01/2015 20.75 18.75 28726
PIPAVAVDOC 09/01/2015 60.35 56.75 48368572
PIRPHYTO 09/01/2015 39.9 36.45 69859
NEULANDLAB 09/01/2015 543 515.55 157488
PLASTIBLEN 09/01/2015 283 255.1 61436
PLETHICO 09/01/2015 43.7 40.05 712981
PNB 09/01/2015 222 206.6 20001016
PNBGILTS 09/01/2015 30.75 28.45 2369848
PNC 09/01/2015 16.95 16 27992
POCHIRAJU 09/01/2015 37.4 34.65 189868
POLARIS 09/01/2015 177.8 164.45 2607767
POLYMED 09/01/2015 959.9 907.3 225119
POLYPLEX 09/01/2015 225.85 211 231105
PFIZER 09/01/2015 2325 2259.05 156070
PONNIERODE 09/01/2015 164.45 157 89496
POWERGRID 09/01/2015 140.1 138.45 13135920
PPAP 09/01/2015 118 112.05 22980
PRADIP 09/01/2015 2.95 2.75 633409
PRAENG 09/01/2015 9 8.35 179495
PRAJIND 09/01/2015 62.75 60.5 3513391
PRAKASH 09/01/2015 59.2 55.6 1251187
PRAKASHCON 09/01/2015 2.55 2.3 362419
PRAKASHSTL 09/01/2015 125.65 118.45 72560
PRATIBHA 09/01/2015 45.75 43.4 535054
PRECOT 09/01/2015 73.95 71.45 5066
PRECWIRE 09/01/2015 146 135.8 50690
PREMIER 09/01/2015 58.4 53 28477
PRESSMN 09/01/2015 37.95 34.5 112566
PRESTIGE 09/01/2015 238.6 222.15 1964814
PRICOL 09/01/2015 46 43.05 903569
PRIMESECU 09/01/2015 5.6 5.25 41444
PRISMCEM 09/01/2015 81.2 78.45 615036
SHRIRAMCIT 09/01/2015 2125 1954.95 152609
PROVOGE 09/01/2015 8.75 7.5 832163
PROZONINTU 09/01/2015 31.8 30.05 1076799
PSB 09/01/2015 64.5 60.65 561475
PSL 09/01/2015 16.5 15.25 397615
PSUBNKBEES 09/01/2015 492 452.46 11025
PTC 09/01/2015 97.5 93.9 8035915
PTL 09/01/2015 41.9 38.1 9150
PUNJABCHEM 09/01/2015 125 119.05 80603
PUNJLLOYD 09/01/2015 38.8 36.5 6263717
PURVA 09/01/2015 86 79.5 405099
PVP 09/01/2015 8.9 7.7 458216
PVR 09/01/2015 735.9 718.35 118868
QGOLDHALF 09/01/2015 1265 1237.1 2439
QNIFTY 09/01/2015 885 872.6 223
QUINTEGRA 08/01/2015 1.05 1.05 10010
RADAAN 09/01/2015 1.1 1.1 3297
RADICO 09/01/2015 89 84.6 1854313
RAIN 09/01/2015 43.7 42.05 784256
RAINBOWPAP 09/01/2015 72 67 72615
RAIREKMOH 09/01/2015 140.05 130.7 26529
RAJESHEXPO 09/01/2015 153.9 140.5 355476
RAJOIL 09/01/2015 1.6 1.5 123236
RAJPALAYAM 09/01/2015 322 310.55 3604
RAJRAYON 09/01/2015 0.65 0.5 130133
RAJSREESUG 09/01/2015 24 23.65 22994
RAJTV 09/01/2015 123.8 120.6 1608531
RAJVIR 09/01/2015 52.95 50.35 3107
RALLIS 09/01/2015 225.2 211.3 1546628
RAMANEWS 09/01/2015 7.85 7.35 186921
RAMCOCEM 09/01/2015 348 320.6 842001
RAMCOIND 09/01/2015 92.25 90.95 2366867
RAMCOSYS 09/01/2015 469.8 439 60465
RAMKY 09/01/2015 51.9 47.3 140178
RAMSARUP 09/01/2015 2.1 2.05 7540
RANASUG 09/01/2015 3.2 3.1 621414
RANBAXY 09/01/2015 636.9 631.05 2065503
RANEENGINE 09/01/2015 589.55 519.05 3110
RANEHOLDIN 09/01/2015 670.3 646.2 11432
RANKLIN 09/01/2015 2.25 2.25 39721
RASOYPR 09/01/2015 1.4 1.2 12756976
RATNAMANI 09/01/2015 700 670.75 42831
RAYMOND 09/01/2015 543.4 523.15 1937728
RBL 09/01/2015 306.4 291 13546
RCF 09/01/2015 69.4 65.7 7949376
RCOM 09/01/2015 83.7 77.05 32747088
RECLTD 09/01/2015 337 315.2 9971021
REDINGTON 09/01/2015 139.7 132.55 4196242
REFEX 09/01/2015 6.7 6.45 9879
REGENCERAM 09/01/2015 4.05 3.85 2768
REIAGROLTD 09/01/2015 1.55 1.55 6903610
REISIXTEN 09/01/2015 0.45 0.45 956102
RELAXO 09/01/2015 749.8 738.75 478832
RELBANK 09/01/2015 2049.78 2015 506
RELCAPITAL 09/01/2015 509 467 14596889
RELCNX100 09/01/2015 85 84 11871
RELCONS 09/01/2015 34.85 34.3 2666
RELDIVOPP 09/01/2015 24 20.75 2858
RELGOLD 09/01/2015 2439 2399.4 9470
RELGRNIFTY 08/01/2015 819 809.9 95
RELIANCE 09/01/2015 890.9 860.3 18907772
RELIGARE 09/01/2015 378.35 336.25 338781
RELIGAREGO 09/01/2015 2590 2550 274
RELINFRA 09/01/2015 523.8 485.35 9928861
RELNIFTY 09/01/2015 99.75 98.4 160
RENUKA 09/01/2015 16.45 15.7 21071112
REPCOHOME 09/01/2015 710 698.25 888918
REPRO 09/01/2015 311.1 294.2 63492
RESPONIND 09/01/2015 87 83.85 81331
REVATHI 09/01/2015 407.05 392 1461
RICOAUTO 09/01/2015 47.15 45.3 2483699
RIIL 09/01/2015 498.25 464.4 1055032
RJL 09/01/2015 65 61 18375
RKDL 09/01/2015 6.6 6.35 38833
VINATIORGA 09/01/2015 492.35 467.4 152287
RMCL 09/01/2015 42 40.65 1340414
RML 09/01/2015 445.95 405.9 13818
RMMIL 09/01/2015 1.65 1.55 434166
ROHITFERRO 09/01/2015 8.9 8.15 446893
ROHLTD 09/01/2015 46.4 42.7 33083
ROLTA 09/01/2015 105.4 102.5 4838435
ROSSELLIND 09/01/2015 102.8 90.45 50866
RPGLIFE 09/01/2015 93.6 92.2 44270
RPOWER 09/01/2015 63.95 60.95 19994032
RPPINFRA 09/01/2015 151.55 151.55 273368
RSSOFTWARE 09/01/2015 634.8 616.05 1606505
RSWM 09/01/2015 204.5 196 91836
RSYSTEMS 09/01/2015 92.45 88.6 316423
RTNINFRA 09/01/2015 3.2 2.95 2162123
RTNPOWER 09/01/2015 10.75 9.55 6554323
RUBYMILLS 09/01/2015 314.3 307.5 56846
RUCHINFRA 09/01/2015 11.2 10.75 20331
RUCHIRA 09/01/2015 32.7 30.9 62554
RUCHISOYA 09/01/2015 38.5 37.4 1095040
RUPA 09/01/2015 240 234.4 10927
RUSHIL 09/01/2015 59.5 52.5 180932
SABERORGAN 09/01/2015 186.7 181.55 23258
VIVIDHA 09/01/2015 897.7 605 133593
SADBHAV 09/01/2015 263.05 251.85 538825
SAGCEM 09/01/2015 332 320 4501
AARTIDRUGS 09/01/2015 1045 1003.3 132876
SAIL 09/01/2015 84.25 78.55 15859636
SAKHTISUG 09/01/2015 17.6 16.6 265613
KNRCON 09/01/2015 383 355.75 132557
SAKUMA 09/01/2015 21.65 20.85 9721
SALONACOT 09/01/2015 29 24.15 3161
SALORAINTL 09/01/2015 34.2 30.75 7053
SALSTEEL 09/01/2015 2.8 2.4 28759
SAMBANDAM 06/01/2015 85.5 80 11305
SAMTEL 09/01/2015 1.75 1.3 74262
SANDESH 09/01/2015 507.95 501.85 8907
SANGAMIND 09/01/2015 80.9 77.3 30411
SANGHIIND 09/01/2015 55.8 54.85 385293
SANGHVIFOR 09/01/2015 45 38.8 20533
SANGHVIMOV 09/01/2015 208 194.15 59795
SANOFI 09/01/2015 3617.95 3561.8 87905
SANWARIA 09/01/2015 7.95 7.4 253176
SARDAEN 09/01/2015 200 189.3 87461
SAREGAMA 09/01/2015 159.9 150.35 35197
SARLAPOLY 09/01/2015 453.95 443 30787
SASKEN 09/01/2015 261 255.6 589670
SATHAISPAT 09/01/2015 38.5 38 17534
SAVERA 09/01/2015 45 42.5 10774
AKZOINDIA 09/01/2015 1450 1432.45 129465
SBBJ 09/01/2015 677.8 636.7 387157
SBIGETS 09/01/2015 2561.85 2521.25 19727
SBIN 09/01/2015 316.8 303.2 60406412
SBT 09/01/2015 548.95 544.25 377144
SCHNEIDER 09/01/2015 161 153.9 1572067
SCI 09/01/2015 60.85 57.8 2515486
SDBL 09/01/2015 214.15 207.7 105401
SEAMECLTD 09/01/2015 109.9 100.6 226573
SEINV 09/01/2015 257 242.4 66052
SELAN 09/01/2015 362.35 334.75 292116
SELMCL 09/01/2015 4.35 3.85 1041035
SEPOWER 09/01/2015 6.2 6.05 18519
SERVALL 09/01/2015 4.65 4.3 12885
SESHAPAPER 09/01/2015 259 247.1 91685
SEZAL 09/01/2015 4.75 4.6 7510
SFCL 09/01/2015 89.9 74.1 1772097
SGFL 09/01/2015 2.5 2.5 7189
SGJHL 09/01/2015 28.75 26.6 153752
SGL 09/01/2015 2.35 2.35 8
SHAHALLOYS 09/01/2015 7.05 6.8 4174
SHAKTIPUMP 09/01/2015 223.95 215.7 487497
SHALPAINTS 09/01/2015 169.6 162 1184899
SHANTIGEAR 09/01/2015 128.5 123.9 177388
SHARDACROP 09/01/2015 272.4 255.45 945372
SHARIABEES 09/01/2015 188.99 182.45 1315
SHARONBIO 09/01/2015 41.35 32.95 5269811
SHASUNPHAR 09/01/2015 288.85 281.8 595468
SHEMAROO 09/01/2015 199.1 185.65 679897
LINDEINDIA 09/01/2015 476.95 447.7 121929
SHILPI 09/01/2015 65.5 54.9 2799279
SHIRPUR-G 09/01/2015 76.7 73.5 14957
SHIV-VANI 09/01/2015 10.1 9 3417219
SHIVAMAUTO 09/01/2015 72 70.5 219325
SHIVTEX 09/01/2015 38.9 37.6 34093
SHLAKSHMI 09/01/2015 2.75 2.65 65242
SHOPERSTOP 09/01/2015 509 491.05 491179
SHREECEM 09/01/2015 9394.95 9188.3 26447
SHREERAMA 09/01/2015 6.85 6.2 12868
SHRENUJ 09/01/2015 58.25 53.85 508971
SHREYANIND 09/01/2015 40 36.85 3356
SHILPAMED 09/01/2015 768 744.65 121927
SHRIASTER 09/01/2015 8.2 8.15 18035
CTE 09/01/2015 19.65 16.15 119638
SHRIRAMEPC 09/01/2015 36.5 33.95 151598
SHYAMTEL 09/01/2015 32.35 31 9837
SICAGEN 09/01/2015 15.7 15 51309
SICAL 09/01/2015 196.7 168.85 642347
SIEMENS 09/01/2015 937.25 914.45 1167191
SIGNETIND 09/01/2015 144.95 128.55 9735
SIL 09/01/2015 19.5 18.75 54080
SILINV 09/01/2015 79.7 72.55 11852
SIMBHSUGAR 09/01/2015 15 13.6 29446
SIMPLEX 09/01/2015 46.3 43.75 7831
SIMPLEXCAS 07/01/2015 42.5 39.65 2970
SIMPLEXINF 09/01/2015 373.9 340.75 90480
SINTEX 09/01/2015 98.6 95.5 22871880
SIRPAPER 09/01/2015 16.5 14.35 14921
SITASHREE 09/01/2015 9.25 8.95 78855
SYMPHONY 09/01/2015 2186 2075.2 118903
PGHH 09/01/2015 6190 6148.2 115319
SJVN 09/01/2015 25.9 25.15 3904467
SKFINDIA 09/01/2015 1393.8 1329 57155
SKIL 09/01/2015 25.9 23.1 737657
INDIANHUME 09/01/2015 352.25 343.8 100311
ALICON 09/01/2015 346 333.45 98804
SKUMARSYNF 09/01/2015 3.6 3.4 2524587
SMARTLINK 09/01/2015 84.3 80.55 216662
SMLISUZU 09/01/2015 1008.7 961.55 588105
SMPL 09/01/2015 3.65 3.45 354897
SMSPHARMA 09/01/2015 413.95 407 16776
SNOWMAN 09/01/2015 100.9 94.4 4026734
SOBHA 09/01/2015 484.2 465.45 374370
PAEL 09/01/2015 20.75 20.75 94872
SOMANYCERA 09/01/2015 325.65 311.1 25817
SOMATEX 09/01/2015 3.6 3.45 14054
SONASTEER 09/01/2015 56.1 54.15 733827
SONATSOFTW 09/01/2015 134.2 125.05 650852
SOTL 09/01/2015 747.4 733.35 9672
SOUISPAT 09/01/2015 0.2 0.2 34762844
SOUTHBANK 09/01/2015 31.65 30.05 32359628
SPARC 09/01/2015 203.9 199.7 3589300
SPECIALITY 09/01/2015 200.65 188.8 177532
SPENTEX 09/01/2015 5.4 4.95 27798
SPIC 09/01/2015 24.15 23 2239708
SPICEMOBI 09/01/2015 34.75 28.2 585175
SPLIL 09/01/2015 12.6 10.6 46300
SPMLINFRA 09/01/2015 101.9 88.55 440173
SPYL 09/01/2015 1.55 1.45 187211
SQSBFSI 09/01/2015 662 619.2 93915
SREEL 07/01/2015 264 264 2
SREINFRA 09/01/2015 49.45 47 2823827
SRF 09/01/2015 935 855.65 1120956
SRGINFOTEC 09/01/2015 0.3 0.25 79812
SRHHYPOLTD 09/01/2015 56 47 8189
SRICHAMUND 05/01/2015 17.55 17.55 133
ITDCEM 09/01/2015 525 485.6 81190
SRSLTD 09/01/2015 27.4 25.85 394775
SRTRANSFIN 09/01/2015 1124.7 1061.1 2419320
SSLT 09/01/2015 225.3 207.8 19817388
SSWL 09/01/2015 374.5 357.2 112080
STAR 09/01/2015 969.9 927.2 1778895
STARPAPER 09/01/2015 24.25 22.9 223526
STCINDIA 09/01/2015 192.1 180.6 248390
STEL 09/01/2015 29.15 28.05 16000
STERLINBIO 09/01/2015 8.55 7.1 760239
STERTOOLS 09/01/2015 349.5 334.6 8960
STINDIA 09/01/2015 7.25 7.05 1121
STOREONE 09/01/2015 43.5 40.65 75730
STRTECH 09/01/2015 65.8 60.8 2123931
STYABS 09/01/2015 672.5 637.4 63203
SUBEX 09/01/2015 12.15 11.15 5689652
SUBROS 09/01/2015 71.3 70.05 379212
SUDAR 09/01/2015 45 38.7 365810
SUDARSCHEM 09/01/2015 123.4 113.35 319072
SUJANATWR 09/01/2015 19.35 17 793769
SUJANAUNI 09/01/2015 2.25 2.1 602426
SUMEETINDS 09/01/2015 15.25 14.45 275224
SUMMITSEC 09/01/2015 263 251.15 8012
SUNCLAYLTD 09/01/2015 1707.35 1687.5 9504
SUNDARAM 09/01/2015 2.85 2.85 1699762
SUNDARMFIN 09/01/2015 1308.9 1304.7 130312
KTIL 09/01/2015 519.95 475.4 77633
SUNDRMFAST 09/01/2015 199.7 194.05 462246
SUNFLAG 09/01/2015 28 26.9 116957
SUNILHITEC 09/01/2015 155 146.4 224015
SUNPHARMA 09/01/2015 836 830.05 6943104
SUNTECK 09/01/2015 287.8 262.6 221251
SUNTV 09/01/2015 378.2 353.65 4956511
SUPER 09/01/2015 318 301.5 655
SUPERHOUSE 09/01/2015 262.95 254.95 143321
SUPERSPIN 09/01/2015 8 7.6 82809
SUPPETRO 09/01/2015 77.9 77.3 209521
SUPRAJIT 09/01/2015 139.95 135.5 284653
SUPREMEIND 09/01/2015 608.5 589.75 85694
SUPREMEINF 09/01/2015 296.7 280.85 479194
SUPREMETEX 09/01/2015 20.1 15.95 314752
SURANACORP 09/01/2015 13.75 11.9 12947
SURANAIND 09/01/2015 50.85 46.05 679
SURANASOL 09/01/2015 67.3 59.4 203704
SURANAT&P 09/01/2015 9.95 8.15 239204
SURYAJYOTI 09/01/2015 9.5 8.3 21244
SURYALAXMI 09/01/2015 107 100.15 60727
SURYAROSNI 09/01/2015 113.25 103.35 2514233
SUTLEJTEX 09/01/2015 375 359.2 11630
SUVEN 09/01/2015 217 212.35 1903770
SUZLON 09/01/2015 16.4 14.75 192416064
SWANENERGY 09/01/2015 56.6 55.25 1631074
SWARAJENG 09/01/2015 927.9 901.15 29820
SWELECTES 09/01/2015 439.9 416.4 21906
SABTN 09/01/2015 234.4 219.75 69863
SYNCOM 09/01/2015 8.85 7.7 1066393
SYNDIBANK 09/01/2015 134.6 127.55 9246704
TAINWALCHM 09/01/2015 27 25.9 1675
TAJGVK 09/01/2015 98.8 90.35 265626
GLAXO 09/01/2015 3249.9 3192.65 68502
TALBROAUTO 09/01/2015 108.75 100.85 72527
BAYERCROP 09/01/2015 3539.9 3340.2 54907
BHARATRAS 09/01/2015 1469.95 1345.75 42737
TANTIACONS 09/01/2015 20.75 19.4 12186
TARAJEWELS 09/01/2015 84.95 80 18828
TARAPUR 09/01/2015 7.5 6.7 25056
TARMAT 09/01/2015 27.6 25.9 3674
TATACHEM 09/01/2015 449 442.05 2014850
TATACOFFEE 09/01/2015 963.05 946 208252
TATACOMM 09/01/2015 445.25 425.25 1809793
TATAELXSI 09/01/2015 681.75 672.1 4558088
TATAGLOBAL 09/01/2015 157.7 155.6 13340381
TATAINVEST 09/01/2015 577.5 560.1 70511
TATAMETALI 09/01/2015 152.9 139.4 1485068
TATAMOTORS 09/01/2015 526 522.3 33203936
TATAMTRDVR 09/01/2015 351.95 342.65 9990604
TATAPOWER 09/01/2015 84.6 79.8 15252032
TATASPONGE 09/01/2015 717.5 665.05 2923485
TATASTEEL 09/01/2015 421.45 399.65 24356342
TBZ 09/01/2015 153.2 149.15 386058
TCI 09/01/2015 281.85 263.55 475492
TCIDEVELOP 09/01/2015 311.95 309.8 3034
TCIFINANCE 09/01/2015 48 43.35 172850
TCS 09/01/2015 2599.9 2512.3 5788704
TDPOWERSYS 09/01/2015 472.05 429.4 830350
TECHIN 09/01/2015 6.75 6.55 10666
TECHM 09/01/2015 2689.9 2680.35 2206812
TECHNO 09/01/2015 418 407.8 55866
TECHNOFAB 09/01/2015 144.95 130.1 18784
TECPRO 09/01/2015 17.5 15.3 459815
TEXINFRA 09/01/2015 51.8 47.9 1265678
TEXMOPIPES 09/01/2015 15.85 14.95 664952
TEXRAIL 09/01/2015 138.4 128.6 3258264
ABBOTINDIA 09/01/2015 4240 4174.75 40493
TFL 09/01/2015 7 6.1 8608
TGBHOTELS 09/01/2015 51.45 48.65 7040
THANGAMAYL 09/01/2015 237 209.85 74937
THEBYKE 09/01/2015 158.3 156.9 853406
THEMISMED 09/01/2015 197 184.9 6884
THERMAX 09/01/2015 1060 1049.3 469992
THIRUSUGAR 09/01/2015 48.85 45.15 118280
THOMASCOOK 09/01/2015 184 172.65 1628232
THOMASCOTT 09/01/2015 10.4 10.3 1626
TI 09/01/2015 33.65 31.6 11563380
TIDEWATER 09/01/2015 18714.05 18014.05 4813
TIIL 09/01/2015 190 175.1 61021
TIJARIA 09/01/2015 3.6 3.2 11949
TIL 09/01/2015 409 398.7 78882
TIMBOR 09/01/2015 6.25 6.1 5182
TIMESGTY 08/01/2015 30 25.75 521
TIMETECHNO 09/01/2015 54.4 50.7 1032719
TIMKEN 09/01/2015 527.6 508 557812
TINPLATE 09/01/2015 66.55 62.75 328780
TIPSINDLTD 09/01/2015 70.6 56.1 94749
TIRUMALCHM 09/01/2015 103.9 96.75 40030
TITAN 09/01/2015 389.6 372.9 3126584
TNPETRO 09/01/2015 12.2 11.35 90935
TNPL 09/01/2015 138 129.7 114793
TNTELE 08/01/2015 4.7 4.7 2136
TODAYS 07/01/2015 2.05 2.05 99
TOKYOPLAST 09/01/2015 39.4 33.8 14059
VIMALOIL 09/01/2015 277.8 262.9 39994
TORNTPOWER 09/01/2015 170 164.3 4144939
TREEHOUSE 09/01/2015 450.25 442.85 619124
TRENT 09/01/2015 1520 1472.2 75841
TRF 09/01/2015 390 367.6 147688
TRICOM 09/01/2015 1.4 1.3 13225
TRIDENT 09/01/2015 26.6 24.7 511482
TRIGYN 09/01/2015 43 40.15 189429
TRIL 09/01/2015 215 201.85 189854
TRITURBINE 09/01/2015 119 112.15 585188
TRIVENI 09/01/2015 25.7 23.75 1195621
TTKPRESTIG 09/01/2015 3710.05 3655.75 29791
TTL 09/01/2015 42.85 40.7 60418
TTML 09/01/2015 9.6 8.55 14487721
TUBEINVEST 09/01/2015 359 349.75 200306
TULSI 09/01/2015 4.55 4.35 167596
TV18BRDCST 09/01/2015 31.4 29.3 16466021
TVSELECT 09/01/2015 44.4 41.3 86187
WABCOINDIA 09/01/2015 4788 4701.75 35349
TVSSRICHAK 09/01/2015 1718.45 1618.3 22398
TVTODAY 09/01/2015 221.95 209.35 966668
TWL 09/01/2015 322.3 307.55 637164
UBHOLDINGS 09/01/2015 22.3 20.85 2210334
SUNDRMBRAK 09/01/2015 399 372.8 30519
UCALFUEL 09/01/2015 143.7 134.95 383827
UCOBANK 09/01/2015 86.35 80.7 11368033
UFLEX 09/01/2015 164 155.6 661984
UGARSUGAR 09/01/2015 9.6 9.4 37625
UJAAS 09/01/2015 23.35 21.2 5525989
ULTRACEMCO 09/01/2015 2775.4 2729.35 1178935
UMESLTD 09/01/2015 3.7 3.5 20436
UNICHEMLAB 09/01/2015 248.8 234.8 425322
UNIENTER 09/01/2015 30.9 26.9 43968
UNIONBANK 09/01/2015 241.95 230.4 17500368
SIYSIL 09/01/2015 980 932.9 26647
UNITECH 09/01/2015 18.3 16.9 268819840
UNITEDBNK 09/01/2015 45.9 42.8 1993032
UNITEDTEA 09/01/2015 230 215 419
UNITY 09/01/2015 24.8 22.6 557964
UNIVCABLES 09/01/2015 49 47 2737
UPERGANGES 09/01/2015 48 38 6390
UPL 09/01/2015 354 332.35 8385451
USHAMART 09/01/2015 31 28.4 1920116
USHERAGRO 09/01/2015 53.4 48.65 568701
UTTAMSTL 09/01/2015 67.6 63.65 197415
UTTAMSUGAR 09/01/2015 16.75 15.4 29809
UTTAMVALUE 09/01/2015 6.7 6.15 435039
V2RETAIL 09/01/2015 42.95 37.15 132868
VADILALIND 09/01/2015 264.95 256 81252
VAIBHAVGBL 09/01/2015 673.3 663.65 83526
VAKRANGEE 09/01/2015 130 125.35 1484046
EIMCOELECO 09/01/2015 444.95 441.3 21842
VALUEIND 09/01/2015 12.75 12.75 180721
KARMAENG 09/01/2015 24 23.8 21658
VARDMNPOLY 09/01/2015 49 48.25 1832
VASCONEQ 09/01/2015 25 24.45 13533
VASWANI 09/01/2015 4 3.75 9082
VENKEYS 09/01/2015 401.7 389.8 112799
VENUSREM 09/01/2015 224.2 215.85 333219
VESUVIUS 09/01/2015 720 710.4 5032
VGUARD 09/01/2015 1152.5 1081.15 106201
VHL 09/01/2015 730 721 1530
VICEROY 09/01/2015 19.4 17.65 309577
VIDEOIND 09/01/2015 190.9 190.9 7263994
VIJAYABANK 09/01/2015 52.75 50.1 2489120
VIJSHAN 09/01/2015 12.9 11.4 62061
VIKASGLOB 09/01/2015 7.75 7.1 668188
BANKBEES 09/01/2015 1969.98 1874.63 20551
VIMTALABS 09/01/2015 77.5 70.6 184299
BLUEDART 09/01/2015 6849 6825.45 18472
VINDHYATEL 09/01/2015 514.4 510.85 10528
GKWLIMITED 09/01/2015 966.3 905.75 16912
VIPIND 09/01/2015 116.95 112.1 743966
KOVAI 09/01/2015 594.6 588.65 16895
VISAKAIND 09/01/2015 134.9 125.35 466458
VISASTEEL 09/01/2015 19.15 18.15 57175
VISESHINFO 09/01/2015 0.15 0.1 6279250
VISUINTL 09/01/2015 0.8 0.8 1502
EMKAY 09/01/2015 58.2 53.65 15217
VIVIMEDLAB 09/01/2015 379 359.2 57958
VKSPL 09/01/2015 0.25 0.25 1120751
SOLARINDS 09/01/2015 3000 2924.15 10444
VMART 09/01/2015 557 526.6 34731
VOLTAMP 09/01/2015 827.7 724.1 762501
VOLTAS 09/01/2015 251.2 246 10574508
VSSL 09/01/2015 35.5 34.2 25934
VSTIND 09/01/2015 1969.95 1912.05 28833
VSTTILLERS 09/01/2015 1402 1394.65 28413
VTL 09/01/2015 472 467.65 145321
VTMLTD 09/01/2015 25.4 24 58401
VTXIND 08/01/2015 3.75 3.75 100
WABAG 09/01/2015 1625 1572.1 401830
CREST 09/01/2015 59.95 50 7917
KOTAKBKETF 09/01/2015 193 186.5 3421
WANBURY 09/01/2015 33.5 31.15 80468
WEBELSOLAR 09/01/2015 36.4 27 611123
WEIZFOREX 09/01/2015 266.95 239.55 14259
WEIZMANIND 09/01/2015 12.85 11.85 15736
WELCORP 09/01/2015 73.55 67.9 650935
WELENTRP 09/01/2015 299.9 287.25 12415
WELINV 09/01/2015 41.5 37.8 13486
WELPROJ 09/01/2015 28.9 25.55 37121
WELSPUNIND 09/01/2015 338 331.1 244695
WENDT 09/01/2015 2018 1942.95 1686
BSLNIFTY 09/01/2015 103.1 92 1847
PRITHVISOF 08/01/2015 29 29 387
WILLAMAGOR 09/01/2015 70.4 62.25 13657
WINDMACHIN 09/01/2015 28.3 27.3 53992
WINSOME 09/01/2015 1.75 1.35 390587
WINSOMEDJ 09/01/2015 0.65 0.55 2420594
WIPRO 09/01/2015 565 553.5 8610026
WOCKPHARMA 09/01/2015 1084.75 1076.8 5643548
WONDERLA 09/01/2015 337 326.85 3058628
WSI 09/01/2015 16.5 15.65 6943
WSTCSTPAPR 09/01/2015 59.5 55.15 417918
XCHANGING 09/01/2015 44.5 40.55 66195
XLENERGY 09/01/2015 4.65 4.35 319306
XPROINDIA 09/01/2015 40 39.45 20561
SAYAJIHOTL 06/01/2015 146 146 101

About

Parag Patil is a technical analyst and trading system designer with stock excel programmer. I hope the articles and live chart of nse future and mcx on this Website will be as helpful and profitable to you . I try to update and post new articles tips everyday. My motto is to encourage the traders, so that they should able to understand the technique views behind the moment of stocks. I have deeply analyzed with many technical indicator with parameter and added to my amibroker afl. And even taken backtest report which is never being implemented. Any of the analyst expect me. Seeing all this you may understand that my views is more technical than commercial. If you are profited by my views I fill happy.

0 comments:

Dear Friends,
Sorry to say that you are suffered for the chart initially available, now they are restored and you can very well see the chart on money99.org similar to money99.in.
And all of you are intimated that we are going to develop more and more in money99.org to facilitate your dreamy demands.

Latest updates tips : Follow

© Copyright 2015 Money99. Designed by Parag Patil