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 Money99

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.