Saturday, 24 January 2015

Weekly New high and New low screen stock update on 24 January 2015





Weekly New high Weekly New Low
Ticker Date/Time High Close Volome Ticker Date/Time Low Close Volome
NSE500 23/01/2015 7191.9 7170.25 3.89E+09 BANKBARODA 23/01/2015 219.7 223.1 13006543
NSE100 23/01/2015 8834.15 8811.65 1.27E+09 CORPBANK 23/01/2015 70 72.05 3950374
NSEMIDCAP 23/01/2015 13090.55 13034.9 1.22E+09 DBSTOCKBRO 23/01/2015 52.4 53.35 144909
NSENIFTY 23/01/2015 8866.4 8835.6 8.58E+08 DEN 23/01/2015 119.15 120.25 1149235
NIFTYJUNIOR 23/01/2015 19477.85 19462.25 4.07E+08 EDL 23/01/2015 28.5 28.95 227798
BANKNIFTY 23/01/2015 20167.65 20072.7 2.78E+08 ESSDEE 23/01/2015 266.2 289.55 808741
ASHOKLEY 23/01/2015 64.9 64.3 75340240 GLOBUSSPR 23/01/2015 60.2 60.95 445163
DISHTV 23/01/2015 81.25 79.4 56514508 GUJNRECOKE 23/01/2015 5.05 5.15 9595150
SINTEX 23/01/2015 111.2 106.4 55510304 HATHWAY 23/01/2015 62.2 63.6 3465200
IDFC 23/01/2015 177.25 174.3 43820012 HELIOSMATH 23/01/2015 58.5 60.7 1643690
SPARC 23/01/2015 335.3 334.75 37225976 INFODRIVE 23/01/2015 0.65 0.65 1328488
TATAMOTORS 23/01/2015 591.15 588.45 30724804 JKTYRE 23/01/2015 120.25 125.6 7113153
TAKE 23/01/2015 103 97.15 23148948 KSERASERA 23/01/2015 2.8 3.2 3208731
JSWENERGY 23/01/2015 114.4 112.3 22315772 MCLEODRUSS 23/01/2015 209.15 211.65 1920633
KPIT 23/01/2015 232.4 219 22252060 MINDACORP 23/01/2015 77.05 77.05 38906
HINDUNILVR 23/01/2015 968.85 965.3 22200780 MONTECARLO 23/01/2015 461.1 486.2 900427
MIRZAINT 23/01/2015 88.35 84.2 21314028 NEHAINT 23/01/2015 6.75 8.1 80569
EXIDEIND 23/01/2015 202.25 201.75 20538238 NGCT 23/01/2015 0.75 0.75 70145
YESBANK 23/01/2015 881.75 876.2 17909444 RAINBOWPAP 23/01/2015 64.65 70.35 219024
HDFC 23/01/2015 1340.95 1290.1 16789210 RASOYPR 23/01/2015 0.7 0.7 17873732
EDELWEISS 23/01/2015 72 70.05 15436275 RTNINFRA 23/01/2015 2.2 2.75 8982753
IBSEC 23/01/2015 31.3 30.7 15139606 SREEL 22/01/2015 221.35 221.35 1221
POWERGRID 23/01/2015 151.4 149.55 14433315 SUNTECK 23/01/2015 205 261.1 968182
LICHSGFIN 23/01/2015 499.5 486.1 14398245 SURANAIND 21/01/2015 41.35 41.55 82
TVSMOTOR 23/01/2015 322.25 306.45 14396474 TATACOFFEE 23/01/2015 101 102.3 3326264
INDOSOLAR 23/01/2015 12.9 12.9 14281810 TECHIN 23/01/2015 5.4 5.85 9895
SUNPHARMA 23/01/2015 938.7 926.8 13427872 FCL 23/01/2015 220.1 242.45 34035
BANKBARODA 23/01/2015 1138.7 223.1 13006543 VTXIND 23/01/2015 3.45 3.65 3420
ADANIPORTS 23/01/2015 352.75 346.9 12864626
SKSMICRO 23/01/2015 475.8 440.7 12796376
AMBUJACEM 23/01/2015 253.4 252.5 10833777
IBULHSGFIN 23/01/2015 606.4 585.85 10269740
MUTHOOTFIN 23/01/2015 234.9 222.85 9584929
HDFCBANK 23/01/2015 1048 1042.8 8986125
CENTURYPLY 23/01/2015 199 178.35 8880107
TEXRAIL 23/01/2015 150.85 145.55 8553905
CIPLA 23/01/2015 686.5 677.65 8514227
SURYAROSNI 23/01/2015 143.1 125.95 8347315
ASIANPAINT 23/01/2015 881.65 862.1 7545678
TATAELXSI 23/01/2015 817.2 779.1 7523431
MAXWELL 23/01/2015 54 47.8 7224010
DHFL 23/01/2015 502 483.65 7109392
PRISMCEM 23/01/2015 108.7 102.8 6927261
SHANTIGEAR 23/01/2015 179.6 145.55 6841790
MOTHERSUMI 23/01/2015 487.8 474.65 6664165
GREENPOWER 23/01/2015 20 16.9 6650894
DABUR 23/01/2015 262.3 249.6 6489982
JMFINANCIL 23/01/2015 53.95 50.4 6253990
WALCHANNAG 23/01/2015 247.7 242.4 6104524
INFRATEL 23/01/2015 375 368.5 5911291
PENIND 23/01/2015 67.75 62.05 5886550
WOCKPHARMA 23/01/2015 1135 1121.8 5815825
MAX 23/01/2015 469.9 454.05 5740216
MARICO 23/01/2015 369.5 358.65 5647543
GABRIEL 23/01/2015 104.4 100.65 5578283
CENTRALBK 23/01/2015 106 103.9 5483823
PRESTIGE 23/01/2015 289.5 260.05 5337283
INDUSINDBK 23/01/2015 863.95 857.35 5127035
EVEREADY 23/01/2015 218.9 216.3 4466471
GDL 23/01/2015 458.5 380.95 4050012
PNBGILTS 23/01/2015 33.1 31.45 3992960
RANBAXY 23/01/2015 714.65 706.6 3813632
RMCL 23/01/2015 54.2 45.5 3481521
MASTEK 23/01/2015 441.7 407.65 3439528
CCL 23/01/2015 190.95 188.4 3326490
SHEMAROO 23/01/2015 293 265.9 3308957
BARTRONICS 23/01/2015 16.5 12.8 3231026
AUROPHARMA 23/01/2015 1192 1179.85 3108972
MCDOWELL-N 23/01/2015 3585.95 3524.95 3064145
BEML 23/01/2015 946.5 912.25 2943550
IGL 23/01/2015 489 470.5 2911087
PHILIPCARB 23/01/2015 171.85 159.25 2895965
BHARATFORG 23/01/2015 1038 1005.15 2808701
GOODLUCK 23/01/2015 83.45 76.9 2769975
KALINDEE 23/01/2015 148.45 141.65 2675403
SITICABLE 23/01/2015 36.5 36.15 2638458
ADSL 23/01/2015 34.5 27.9 2606263
LUPIN 23/01/2015 1524.45 1489.45 2566756
BHARATGEAR 23/01/2015 103.45 81.45 2537768
HITACHIHOM 23/01/2015 1310 1132.8 2473355
TECHM 23/01/2015 2820 2780.75 2220756
SKMEGGPROD 23/01/2015 174.9 163.5 2195930
LYKALABS 23/01/2015 40.75 37.85 2150639
SIEMENS 23/01/2015 1043.85 1039 2112482
WHIRLPOOL 23/01/2015 739.9 721.55 2053770
CANFINHOME 23/01/2015 724 626.6 1933291
KRBL 23/01/2015 123.3 115.4 1924877
VLSFINANCE 23/01/2015 52.8 42.75 1913135
TWL 23/01/2015 363 353.8 1906558
ACC 23/01/2015 1569 1542.05 1880393
ORIENTCEM 23/01/2015 199 184.15 1856557
MUKANDLTD 23/01/2015 64 56.5 1811404
TALWALKARS 23/01/2015 373.4 355.75 1689386
REFEX 23/01/2015 12.75 11.1 1665420
JKLAKSHMI 23/01/2015 429.9 407.5 1657130
GICHSGFIN 23/01/2015 287.4 269.25 1631620
MARUTI 23/01/2015 3690 3606.7 1584725
KEI 23/01/2015 58.65 54.8 1564311
ULTRACEMCO 23/01/2015 3185.75 3147.9 1529391
RAMCOIND 23/01/2015 103.4 88.85 1470463
SUPRAJIT 23/01/2015 171 150.15 1438422
CEBBCO 23/01/2015 29.35 23.9 1318339
APOLLOHOSP 23/01/2015 1307.8 1294.1 1305070
ANSALHSG 23/01/2015 37.1 33.5 1278412
CAPF 23/01/2015 430.7 398.05 1220339
UBL 23/01/2015 1050 1040.25 1203776
AHLUCONT 23/01/2015 249.5 242.55 1166191
ARIES 23/01/2015 158.45 145.85 1130458
SUNDRMFAST 23/01/2015 212.8 203.4 1086592
ZICOM 23/01/2015 196.5 183.9 1021622
KARURVYSYA 23/01/2015 613.95 601.55 981832
SHASUNPHAR 23/01/2015 312 283.6 980125
KAJARIACER 23/01/2015 744 700.65 978865
BATAINDIA 23/01/2015 1496 1450.45 959716
REPCOHOME 23/01/2015 724 669.5 958594
AMARAJABAT 23/01/2015 868.4 849.4 956262
VIPUL 23/01/2015 51.1 48.85 924141
EMAMILTD 23/01/2015 929.95 898.15 903617
NEXTMEDIA 23/01/2015 21.5 19.3 903560
ANGIND 23/01/2015 55 48.9 893496
PROZONINTU 23/01/2015 40.45 34.15 861230
SRF 23/01/2015 979 955 845783
IPRINGLTD 23/01/2015 139.65 137 828680
VINDHYATEL 23/01/2015 589.95 556.6 745340
ESSARPORTS 23/01/2015 123.55 108.75 743907
OMKARCHEM 23/01/2015 186 169.85 694192
HTMEDIA 23/01/2015 138 129.15 685199
SHIVTEX 23/01/2015 54.9 42.75 680574
APLLTD 23/01/2015 494 477.85 623019
SOMANYCERA 23/01/2015 372 332.55 602713
BLISSGVS 23/01/2015 84.9 81.75 600135
NAVINFLUOR 23/01/2015 783.7 718.65 591440
CEREBRAINT 23/01/2015 15.5 14.75 578161
GLOBOFFS 23/01/2015 807.7 792.6 577463
BASF 23/01/2015 1499.7 1306.55 516599
SYMPHONY 23/01/2015 2279.95 2228.4 506499
AIL 23/01/2015 729.4 697.15 484040
VINATIORGA 23/01/2015 539 523.95 482177
ALKALI 23/01/2015 41 35.05 451526
IGARASHI 23/01/2015 365 344.85 448466
RKFORGE 23/01/2015 438 425.7 432554
GRASIM 23/01/2015 3841.65 3793.05 425005
KANSAINER 23/01/2015 2495 2466.75 390645
THERMAX 23/01/2015 1145 1101.9 386635
SHILPAMED 23/01/2015 998 936.3 375848
JKCEMENT 23/01/2015 724.4 715.25 353899
ZENSARTECH 23/01/2015 686.95 676.75 347965
PIONEEREMB 23/01/2015 27.35 24.6 335449
WEBELSOLAR 23/01/2015 37.95 31.8 334157
ISFT 23/01/2015 111.55 111.55 329355
MERCK 23/01/2015 942.95 909.75 314467
ENIL 23/01/2015 634.4 569.1 307834
SBBJ 23/01/2015 714 696.5 304796
PITTILAM 23/01/2015 96 90.8 281140
PRECWIRE 23/01/2015 166.3 157.7 279771
RATNAMANI 23/01/2015 745 725.7 267829
SSWL 23/01/2015 396 353.7 250039
TIL 23/01/2015 584 539.1 232645
STYABS 23/01/2015 745 713.05 218939
MANUGRAPH 23/01/2015 48.25 45.3 197464
SHREYAS 23/01/2015 334.25 334.25 197164
NESTLEIND 23/01/2015 7290 7258.35 194964
GKB 23/01/2015 83.25 83.25 188656
ATFL 23/01/2015 714.9 679.05 186113
GLAXO 23/01/2015 3525 3343.05 184650
EON 23/01/2015 57.4 50.45 177272
TECHNO 23/01/2015 439.95 410.25 171312
MMFL 23/01/2015 604 571.65 151226
INDLMETER 23/01/2015 90.95 76.2 148430
PDUMJEPULP 23/01/2015 18.75 14.9 147398
SUNDRMBRAK 23/01/2015 449 435.7 146656
SHREECEM 23/01/2015 11200 11029.95 134066
SALORAINTL 23/01/2015 55 51.35 132188
KTIL 23/01/2015 558 522.25 126709
KNRCON 23/01/2015 394.3 376.25 123159
MPSLTD 23/01/2015 1018 990.7 116799
GANDHITUBE 23/01/2015 309 269.9 113510
OCL 23/01/2015 526.4 511.15 113023
SITASHREE 23/01/2015 13.55 12.2 108538
AMARJOTHI 23/01/2015 109.5 95 98057
BOSCHLTD 23/01/2015 21998.7 21834.25 95356
JSWHL 23/01/2015 1030 980.9 93370
WABCOINDIA 23/01/2015 5194.95 5049.5 92024
SWELECTES 23/01/2015 549.8 508.7 89507
PANASONIC 23/01/2015 325 321.7 89455
HYDROS&S 23/01/2015 284.6 268.55 89115
AARTIDRUGS 23/01/2015 1105 1092.8 85815
CENTUM 23/01/2015 784.9 739.6 77358
SABTN 23/01/2015 250 239.4 71818
SIL 23/01/2015 22.6 22.6 69252
MRF 23/01/2015 39980 38728.15 62790
APCOTEXIND 23/01/2015 575 546.65 61639
SIYSIL 23/01/2015 1048 994.7 60178
BIMETAL 23/01/2015 497 478.6 56857
HARITASEAT 23/01/2015 204.5 198.9 56826
CGCL 23/01/2015 244.9 210.7 52195
ITDCEM 23/01/2015 540 498.55 52186
KARMAENG 23/01/2015 31.35 30.05 48762
APLAPOLLO 23/01/2015 399 382.95 47665
CERA 23/01/2015 2130 2106.85 41633
PEARLPOLY 23/01/2015 20.45 17.35 41220
WEIZFOREX 23/01/2015 340 307.05 39931
KOTAKNIFTY 23/01/2015 886 881.19 38263
FCL 23/01/2015 251 242.45 34035
INDNIPPON 23/01/2015 512 458.3 33099
MOTOGENFIN 23/01/2015 47.35 43.35 29050
PGIL 23/01/2015 257.95 230 17335
GKWLIMITED 23/01/2015 1237 1173.5 13850
SOLARINDS 23/01/2015 3125 3090.5 13354
DTIL 23/01/2015 246.4 246.4 12341
HINDCOMPOS 23/01/2015 1416.25 1395.25 12130
BANKBEES 23/01/2015 2030 2022.56 9431
SUNCLAYLTD 23/01/2015 1874 1806.65 8801
IIFLNIFTY 23/01/2015 999.05 907.1 8676
CUBEXTUB 21/01/2015 13.65 12.75 6651
3MINDIA 23/01/2015 6930 6821.15 6427
KOTAKBKETF 23/01/2015 207 201 3763
RELCONS 23/01/2015 41.69 35.05 1794
REVATHI 23/01/2015 435.95 380.2 1749
AUSOMENT 23/01/2015 32.8 32.8 1498
PRITHVISOF 23/01/2015 29.75 27.5 1075
ICNX100 23/01/2015 97.97 89.13 810
QNIFTY 23/01/2015 980 922.4 75
CANBK 23/01/2015 475.35 469 8908497
CANDC 23/01/2015 34.5 28.95 60234
TEXRAIL 23/01/2015 150.85 145.55 8553905
CANTABIL 23/01/2015 43 40 468714
CIPLA 23/01/2015 686.5 677.65 8514227
CAPLIPOINT 23/01/2015 444.2 430.95 36860
CARBORUNIV 23/01/2015 177.8 175.3 287840
CAREERP 23/01/2015 177.4 168.2 492087
CARERATING 23/01/2015 1652.85 1562.8 215582
CASTROLIND 23/01/2015 514.25 490.45 1066189
CCCL 23/01/2015 6.6 6 2330985
SURYAROSNI 23/01/2015 143.1 125.95 8347315
CEATLTD 23/01/2015 845 795 996579
ASIANPAINT 23/01/2015 881.65 862.1 7545678
CELEBRITY 23/01/2015 13.8 13.1 22894
CELESTIAL 23/01/2015 52.7 50.25 873852
CENTENKA 23/01/2015 180 173.5 85820
CENTEXT 23/01/2015 2 1.8 111826
TATAELXSI 23/01/2015 817.2 779.1 7523431
MAXWELL 23/01/2015 54 47.8 7224010
DHFL 23/01/2015 502 483.65 7109392
CENTURYTEX 23/01/2015 579.9 564.25 3781803
PRISMCEM 23/01/2015 108.7 102.8 6927261
SHANTIGEAR 23/01/2015 179.6 145.55 6841790
CESC 23/01/2015 740.5 714.1 1321514
MOTHERSUMI 23/01/2015 487.8 474.65 6664165
CHAMBLFERT 23/01/2015 66.25 65.2 2567029
CHEMFALKAL 23/01/2015 90.7 82.7 15348
CHENNPETRO 23/01/2015 72.4 70.7 977370
CHESLINTEX 23/01/2015 9.3 8.45 25381
CHOLAFIN 23/01/2015 523.85 515.3 466391
CHROMATIC 23/01/2015 3.9 3.75 185740
CIGNITITEC 23/01/2015 451.55 439.45 117818
CIMMCO 23/01/2015 78 73.5 89858
CINELINE 23/01/2015 17 14.35 122692
CINEVISTA 23/01/2015 4.15 3.65 19484
GREENPOWER 23/01/2015 20 16.9 6650894
CLASSIC 23/01/2015 2.3 2.1 7853
CLNINDIA 23/01/2015 992.3 963.65 177134
CLUTCHAUTO 23/01/2015 24.4 21.65 103791
CMAHENDRA 23/01/2015 14.3 13 967775
CMC 23/01/2015 1934 1889.45 171872
CNOVAPETRO 23/01/2015 22 20 946
COALINDIA 23/01/2015 400 394.7 9197633
COLPAL 23/01/2015 1976.9 1912.85 1398271
COMPUAGE 23/01/2015 172 162 143209
COMPUSOFT 23/01/2015 11.9 11.55 118314
CONCOR 23/01/2015 1450 1424.45 275951
CONSOFINVT 23/01/2015 51 44 15489
CORDSCABLE 23/01/2015 27.9 25.9 31241
COREEDUTEC 23/01/2015 13.2 11.8 1690985
COROENGG 23/01/2015 44.4 42.8 38401
COROMANDEL 23/01/2015 311 294.85 981858
CORPBANK 23/01/2015 390 72.05 3950374
COSMOFILMS 23/01/2015 102.85 95.35 104366
COUNCODOS 23/01/2015 2.05 1.9 10088
COX&KINGS 23/01/2015 330.85 312.25 2117648
CPSEETF 23/01/2015 25.35 25 2488861
CREATIVEYE 23/01/2015 4.65 4.1 10147
CREST 23/01/2015 54 48 3647
CRISIL 23/01/2015 2129 2100.45 248446
CRMFGETF 23/01/2015 2720 2706.4 6666
CROMPGREAV 23/01/2015 197.7 193.8 15574976
CTE 23/01/2015 14.6 13.2 48713
CUB 23/01/2015 96.4 93.2 2834064
DABUR 23/01/2015 262.3 249.6 6489982
CUMMINSIND 23/01/2015 912 883 778910
CURATECH 23/01/2015 17.45 15.25 9945
CYBERTECH 23/01/2015 47.85 45.3 119224
CYIENT 23/01/2015 587 551.2 290992
DAAWAT 23/01/2015 123.8 118 131070
JMFINANCIL 23/01/2015 53.95 50.4 6253990
DALMIABHA 23/01/2015 484 469.6 55476
DALMIAREF 22/01/2015 134 116 5062
DALMIASUG 23/01/2015 22.6 21.45 66641
DATAMATICS 23/01/2015 89 80.5 700678
DBCORP 23/01/2015 415 395.15 184848
DBREALTY 23/01/2015 87.25 83.7 10286806
DBSTOCKBRO 23/01/2015 56.8 53.35 144909
DCBBANK 23/01/2015 120.45 115.45 5205239
DCM 23/01/2015 104 99.25 475196
DCMSHRIRAM 23/01/2015 150.35 142.1 255003
DCW 23/01/2015 20.6 18.95 6438731
DECCANCE 23/01/2015 433.95 400.35 5317
DECOLIGHT 23/01/2015 1.6 1.6 12172
DEEPAKFERT 23/01/2015 144.4 139.25 919384
DEEPAKNTR 23/01/2015 86.4 81.2 431207
DEEPIND 23/01/2015 68.25 63.95 349878
DELTACORP 23/01/2015 103.2 95.85 9076687
DELTAMAGNT 23/01/2015 45.95 42.55 854
DEN 23/01/2015 131.65 120.25 1149235
DENABANK 23/01/2015 60.7 58.55 4250017
DENORA 23/01/2015 154.8 149.85 21504
DHAMPURSUG 23/01/2015 44.7 43.1 290350
DHANBANK 23/01/2015 41.8 37.95 3411339
DHANUKA 23/01/2015 545 523.45 80662
DHARSUGAR 23/01/2015 17.75 17.05 14373
WALCHANNAG 23/01/2015 247.7 242.4 6104524
DHUNINV 23/01/2015 131.9 125.2 11738
DIAPOWER 23/01/2015 81.25 73.65 697602
DICIND 23/01/2015 398.45 385.4 51443
DIGJAM 23/01/2015 10.3 8.9 644158
DISHMAN 23/01/2015 139.5 136.25 4431034
INFRATEL 23/01/2015 375 368.5 5911291
DIVISLAB 23/01/2015 1728 1678.45 692887
DLF 23/01/2015 157.9 156.7 38761732
DLINKINDIA 23/01/2015 174.8 167.35 258000
DOLPHINOFF 23/01/2015 168.95 154.85 1529360
DONEAR 23/01/2015 20 17.45 48678
DPL 23/01/2015 82.75 74.45 63162
DPSCLTD 23/01/2015 18.15 17.2 373739
DQE 23/01/2015 28.65 25.85 184426
DRDATSONS 23/01/2015 10.7 9.2 19114016
DREDGECORP 23/01/2015 422.75 401.2 216196
DRREDDY 23/01/2015 3389.75 3349.6 1664812
DSKULKARNI 23/01/2015 95 89.35 202366
DSSL 22/01/2015 12.6 12.25 10080
PENIND 23/01/2015 67.75 62.05 5886550
DUNCANSLTD 23/01/2015 18.15 16.8 35506
DWARKESH 23/01/2015 32.7 30.55 65222
DYNAMATECH 23/01/2015 2450.05 2392.15 23357
DYNATECH 23/01/2015 3 2.6 55471
EASTSILK 23/01/2015 2.45 2.15 80165
EASUNREYRL 23/01/2015 62.5 57.1 488042
ECEIND 23/01/2015 143 134.35 13400
ECLERX 23/01/2015 1334.4 1278.45 116667
WOCKPHARMA 23/01/2015 1135 1121.8 5815825
EDL 23/01/2015 32.95 28.95 227798
EDUCOMP 23/01/2015 28.4 25.9 1785624
EICHERMOT 23/01/2015 15590.9 15145.95 219249
EIDPARRY 23/01/2015 194.9 187.65 293472
EIHAHOTELS 23/01/2015 239 230.5 8692
EIHOTEL 23/01/2015 121.45 113 6010423
EIMCOELECO 23/01/2015 480 450 2320
EKC 23/01/2015 12.25 11.2 462008
ELDERPHARM 23/01/2015 139.3 130.3 1194891
ELECON 23/01/2015 54.6 51.65 1438758
ELECTCAST 23/01/2015 18.6 17.05 1809457
ELECTHERM 23/01/2015 24.2 24.2 14108
ELFORGE 23/01/2015 6.65 6.35 301
ELGIEQUIP 23/01/2015 164 160.05 87297
ELGIRUBCO 23/01/2015 34.5 32.95 92516
EMAMIINFRA 23/01/2015 40.7 38 161597
MAX 23/01/2015 469.9 454.05 5740216
EMCO 23/01/2015 45.45 42.55 3398802
EMKAY 23/01/2015 57 55.3 37322
EMMBI 23/01/2015 17.25 15.7 166351
ENERGYDEV 23/01/2015 21 19.25 15976
ENGINERSIN 23/01/2015 233.95 224.1 3481817
MARICO 23/01/2015 369.5 358.65 5647543
ENTEGRA 23/01/2015 3.95 3.85 11134
GABRIEL 23/01/2015 104.4 100.65 5578283
ERAINFRA 23/01/2015 10 9.1 5612824
EROSMEDIA 23/01/2015 393.9 371.6 727558
ESABINDIA 23/01/2015 716 682.6 8557
ESCORTS 23/01/2015 136.15 127.15 4579563
ESL 23/01/2015 4.55 4.25 1543979
ESSAROIL 23/01/2015 114.8 111.15 1866319
CENTRALBK 23/01/2015 106 103.9 5483823
ESSARSHPNG 23/01/2015 22.6 22.45 83346
ESSDEE 23/01/2015 316 289.55 808741
ESSELPACK 23/01/2015 135 129.25 1037479
ESTER 23/01/2015 22.95 20.9 99590
EUROCERA 23/01/2015 5.7 5.15 79800
EUROMULTI 23/01/2015 2 1.9 3860
EUROTEXIND 23/01/2015 25.85 23.3 4158
PRESTIGE 23/01/2015 289.5 260.05 5337283
EVERESTIND 23/01/2015 344.8 327.45 189695
EVERONN 23/01/2015 39.85 37.1 399179
EXCELCROP 23/01/2015 1127.95 994.05 104739
EXCELINDUS 23/01/2015 377.95 351.6 79065
EXCELINFO 23/01/2015 26.8 23.9 42696
INDUSINDBK 23/01/2015 863.95 857.35 5127035
FACT 23/01/2015 34.25 32.75 326150
FAGBEARING 23/01/2015 3770 3720.1 10980
FARMAXIND 23/01/2015 1.45 1.35 695041
FCEL 23/01/2015 12.7 12.1 8472903
EVEREADY 23/01/2015 218.9 216.3 4466471
FCSSOFT 23/01/2015 0.4 0.35 1944498
FDC 23/01/2015 161.85 157.15 196968
FEDDERLOYD 23/01/2015 77.45 74.55 290557
FEDERALBNK 23/01/2015 148.15 143.9 23482960
FIEMIND 23/01/2015 917.9 900.05 192359
FILATEX 23/01/2015 31.95 30.7 25630
FINANTECH 23/01/2015 211 197.1 1294891
FINCABLES 23/01/2015 274.9 260.2 763641
FINPIPE 23/01/2015 311.75 307.4 902333
FLEXITUFF 23/01/2015 229.95 218.3 102267
FLFL 23/01/2015 82 76.95 389799
FMGOETZE 23/01/2015 431.6 409.25 32293
FMNL 23/01/2015 12.2 11.35 461805
FORTIS 23/01/2015 119.85 113.9 2562916
FOSECOIND 23/01/2015 1294.8 1165.25 9489
FRL 23/01/2015 114.9 114 5289588
FRLDVR 23/01/2015 55.7 52.65 125407
FSL 23/01/2015 32.2 29.6 9461331
GDL 23/01/2015 458.5 380.95 4050012
GAEL 23/01/2015 52.5 49.45 185340
GAIL 23/01/2015 446.3 422.95 9894356
GAL 23/01/2015 35 33.8 50224
GALLANTT 23/01/2015 26.65 25.75 155660
GALLISPAT 23/01/2015 404.5 403.55 245059
GAMMNINFRA 23/01/2015 16.3 15.2 2039985
GAMMONIND 23/01/2015 25 23 1641619
PNBGILTS 23/01/2015 33.1 31.45 3992960
GANESHHOUC 23/01/2015 154.4 147.75 344866
GANGOTRI 23/01/2015 1.35 1.35 7000
GARDENSILK 23/01/2015 32.3 30.55 35439
GARWALLROP 23/01/2015 224 207.4 96152
GATI 23/01/2015 304.9 275.1 11166089
GAYAPROJ 23/01/2015 180 174.95 259309
RANBAXY 23/01/2015 714.65 706.6 3813632
GEECEE 23/01/2015 46.75 43.1 18817
GEINDSYS 23/01/2015 26.6 25.6 12818
GEMINI 23/01/2015 1.55 1.4 99683
GENESYS 23/01/2015 66 57.2 26110
GENUSPOWER 23/01/2015 27.1 26.5 2590354
GEOJITBNPP 23/01/2015 39.4 38.1 1647266
GEOMETRIC 23/01/2015 142.4 136.75 2632613
GESHIP 23/01/2015 359.9 356.35 539865
GHCL 23/01/2015 80 71.35 948829
RMCL 23/01/2015 54.2 45.5 3481521
GILLANDERS 23/01/2015 66.7 63.15 51633
GILLETTE 23/01/2015 3500 3405.2 14586
GINNIFILA 23/01/2015 13.1 11.3 177866
GIPCL 23/01/2015 89.3 86.8 170781
GISOLUTION 19/01/2015 3.3 3.3 123
GITANJALI 23/01/2015 55.45 50.95 5917060
MASTEK 23/01/2015 441.7 407.65 3439528
CCL 23/01/2015 190.95 188.4 3326490
SHEMAROO 23/01/2015 293 265.9 3308957
GLENMARK 23/01/2015 754.9 724.25 2875072
GLFL 22/01/2015 2.3 2.3 2524
GLOBALVECT 23/01/2015 67 61.45 24889
BARTRONICS 23/01/2015 16.5 12.8 3231026
GLOBUSSPR 23/01/2015 64.6 60.95 445163
GLODYNE 23/01/2015 3.35 3.25 117971
GMBREW 23/01/2015 141 119.3 500745
GMDCLTD 23/01/2015 136.45 131.05 1056779
GMRINFRA 23/01/2015 17.4 16.8 74468680
GNFC 23/01/2015 95 90.4 1314227
GOACARBON 23/01/2015 98.6 89.25 1565018
GODFRYPHLP 23/01/2015 570 553.7 47176
GODREJCP 23/01/2015 1135 1100.2 554046
GODREJIND 23/01/2015 317.65 314.55 1269589
GODREJPROP 23/01/2015 273.85 266.65 601664
GOKEX 23/01/2015 66.85 59.9 169022
GOKUL 23/01/2015 19.45 18.25 267903
GOLDBEES 23/01/2015 2600 2577.3 144358
GOLDENTOBC 23/01/2015 56.05 52.35 60067
GOLDIAM 23/01/2015 29.35 28 117513
GOLDINFRA 23/01/2015 16.5 15.3 76467
GOLDSHARE 23/01/2015 2585.65 2564 30118
GOLDTECH 23/01/2015 7.85 6.75 30350
AUROPHARMA 23/01/2015 1192 1179.85 3108972
GPIL 23/01/2015 124.9 118.45 238710
GPPL 23/01/2015 211.2 204 5335650
GRANULES 23/01/2015 856 826.1 397758
GRAPHITE 23/01/2015 89.9 84.8 499096
MCDOWELL-N 23/01/2015 3585.95 3524.95 3064145
GRAVITA 23/01/2015 61.5 56.8 291853
GREAVESCOT 23/01/2015 145.9 139.55 1094776
GREENFIRE 23/01/2015 0.7 0.55 29056
GREENPLY 23/01/2015 930 914.95 19152
BEML 23/01/2015 946.5 912.25 2943550
GRINDWELL 23/01/2015 636 623.9 38561
GRUH 23/01/2015 316.5 306.85 2453426
GSCLCEMENT 23/01/2015 33.6 31.05 329412
GSFC 23/01/2015 124.4 122.3 13587347
GSKCONS 23/01/2015 5750 5715.5 146581
GSPL 23/01/2015 126.3 117.25 3970565
GSS 23/01/2015 31 28 19602
GTL 23/01/2015 18.7 16.1 1859005
GTLINFRA 23/01/2015 2.55 2.35 4773356
GTNIND 23/01/2015 14 12.6 13235
GTNTEX 23/01/2015 11.6 11.1 12114
GTOFFSHORE 23/01/2015 75.15 68.35 722360
GUFICBIO 23/01/2015 18.2 16.8 216457
GUJALKALI 23/01/2015 194.4 191.7 245878
GUJAPOLLO 23/01/2015 149.85 139.45 78353
GUJFLUORO 23/01/2015 795 731.3 287122
GUJNRECOKE 23/01/2015 5.55 5.15 9595150
GUJNREDVR 23/01/2015 2.85 2.75 197052
GUJRATGAS 23/01/2015 745 711.35 916744
GULFCORP 23/01/2015 177.95 167.1 133677
GULFOILLUB 23/01/2015 553 525.3 163583
GVKPIL 23/01/2015 10.55 10.05 24278108
HANUNG 23/01/2015 23.95 22.2 273744
IGL 23/01/2015 489 470.5 2911087
HARRMALAYA 23/01/2015 55.4 50.5 96569
HATHWAY 23/01/2015 66.95 63.6 3465200
HATSUN 23/01/2015 350.95 337.45 64123
HAVELLS 23/01/2015 284.9 280.2 8023076
HBLPOWER 23/01/2015 39.35 36.75 4458573
HBSTOCK 23/01/2015 14.3 13.3 14144
HCC 23/01/2015 30.8 29.3 8851482
HCIL 23/01/2015 26.5 23.75 192784
HCL-INSYS 23/01/2015 52.8 44.3 10749923
HCLTECH 23/01/2015 1730 1646.65 5607078
PHILIPCARB 23/01/2015 171.85 159.25 2895965
BHARATFORG 23/01/2015 1038 1005.15 2808701
HDFCMFGETF 23/01/2015 2685 2663.1 10172
HDIL 23/01/2015 81.4 79.9 53654508
HEG 23/01/2015 244 231.3 90480
HEIDELBERG 23/01/2015 91.35 87.35 2570161
HELIOSMATH 23/01/2015 80.55 60.7 1643690
HERCULES 23/01/2015 229.4 210.95 324926
HERITGFOOD 23/01/2015 409.9 395.2 145605
HEROMOTOCO 23/01/2015 2920 2862.8 2850718
HEXATRADEX 23/01/2015 31.7 27.45 698727
HEXAWARE 23/01/2015 226 221.95 6174510
HFCL 23/01/2015 20.45 17.4 36542048
HGS 23/01/2015 650 645.7 24372
HIKAL 23/01/2015 789.85 770.85 23624
HIL 23/01/2015 737 647.1 312067
HILTON 23/01/2015 19.9 17.85 9754
HIMATSEIDE 23/01/2015 91.9 87.75 476258
HINDALCO 23/01/2015 146.35 144.8 40131880
GOODLUCK 23/01/2015 83.45 76.9 2769975
HINDCOPPER 23/01/2015 73.8 70.65 904224
HINDDORROL 23/01/2015 25.2 21.8 917813
HINDMOTORS 23/01/2015 8.2 7.85 632633
HINDNATGLS 23/01/2015 130 127.95 24403
HINDOILEXP 23/01/2015 35.6 33.35 2320881
HINDPETRO 23/01/2015 584.5 577.6 7865896
HINDSYNTEX 22/01/2015 13.7 13.7 1186
HINDUJAFO 23/01/2015 41.9 41.65 5826
HINDUJAVEN 23/01/2015 348.9 339.25 108960
KALINDEE 23/01/2015 148.45 141.65 2675403
HINDZINC 23/01/2015 166.8 166.05 8150025
HIRECT 23/01/2015 98 89.65 69911
SITICABLE 23/01/2015 36.5 36.15 2638458
HITECHGEAR 23/01/2015 337.9 321.05 113991
HITECHPLAS 23/01/2015 142.7 132.1 142868
HMT 23/01/2015 73.75 65.65 3817658
HMVL 23/01/2015 255.5 232.65 487922
HNGSNGBEES 23/01/2015 2100 2020 247
HOCL 23/01/2015 23.4 20.95 350245
HONAUT 23/01/2015 7416.5 7258.6 4172
HONDAPOWER 23/01/2015 938.65 860.3 33730
HOTELEELA 23/01/2015 23.4 22.65 3264883
HOTELRUGBY 23/01/2015 5.8 5.05 159
HOVS 23/01/2015 172 159.75 523464
HSIL 23/01/2015 429 406.9 715851
ADSL 23/01/2015 34.5 27.9 2606263
HUBTOWN 23/01/2015 107 104.1 233957
LUPIN 23/01/2015 1524.45 1489.45 2566756
IBREALEST 23/01/2015 76.75 75.9 41380788
BHARATGEAR 23/01/2015 103.45 81.45 2537768
HITACHIHOM 23/01/2015 1310 1132.8 2473355
IBWSL 23/01/2015 14.2 13.3 383116
ICICIBANK 23/01/2015 375.5 370.7 51871788
ICIL 23/01/2015 385 377.55 337917
TECHM 23/01/2015 2820 2780.75 2220756
ICRA 23/01/2015 3387.95 3300.6 9545
ICSA 23/01/2015 4.75 4.4 453182
IDBI 23/01/2015 78.35 75.8 12801990
IDBIGOLD 23/01/2015 2731 2694.45 2199
IDEA 23/01/2015 169.45 168.85 21844140
SKMEGGPROD 23/01/2015 174.9 163.5 2195930
IFBAGRO 23/01/2015 408.2 333.55 215045
IFBIND 23/01/2015 516 493.75 708308
IFCI 23/01/2015 38.15 37.9 17601996
IFGLREFRAC 23/01/2015 154.85 147.25 510044
LYKALABS 23/01/2015 40.75 37.85 2150639
SIEMENS 23/01/2015 1043.85 1039 2112482
IGOLD 23/01/2015 2682 2658.9 1499
IGPL 23/01/2015 57 52.65 50677
IIFL 23/01/2015 176 171.75 340234
WHIRLPOOL 23/01/2015 739.9 721.55 2053770
IITL 23/01/2015 92 89.9 1751
IL&FSENGG 23/01/2015 62.9 58.55 281186
IL&FSTRANS 23/01/2015 216.9 204.05 1118113
IMFA 23/01/2015 224.8 211.45 15035
IMPAL 23/01/2015 740 705.55 10525
IMPEXFERRO 23/01/2015 2.75 2.55 200233
INDBANK 23/01/2015 14.75 13.5 636121
INDHOTEL 23/01/2015 122.45 118.6 2216931
INDIACEM 23/01/2015 115.65 107.8 29628332
INDIAGLYCO 23/01/2015 107.2 102.35 386210
INDIANB 23/01/2015 217.7 211.45 651096
INDIANCARD 23/01/2015 131.9 124.85 10232
INDIANHUME 23/01/2015 359.75 346.5 196063
CANFINHOME 23/01/2015 724 626.6 1933291
KRBL 23/01/2015 123.3 115.4 1924877
INDOCO 23/01/2015 323.9 319.45 341852
INDORAMA 23/01/2015 22.6 21.45 137449
VLSFINANCE 23/01/2015 52.8 42.75 1913135
INDOTECH 23/01/2015 229.9 217.65 56826
INDOTHAI 23/01/2015 17.2 15 1267
INDOWIND 23/01/2015 5.95 5.6 1005279
INDRAMEDCO 23/01/2015 75.1 70.6 2050370
INDSWFTLAB 23/01/2015 33.75 30.7 436300
INDSWFTLTD 23/01/2015 6.7 5.8 64817
INDTERRAIN 23/01/2015 590 540.65 532482
INDUSFILA 23/01/2015 3.1 2.75 4617
TWL 23/01/2015 363 353.8 1906558
INFINITE 23/01/2015 151.7 145.5 230140
INFODRIVE 23/01/2015 0.85 0.65 1328488
INFOMEDIA 23/01/2015 4.95 4.05 173238
INFRABEES 23/01/2015 333 328.77 10074
ACC 23/01/2015 1569 1542.05 1880393
INFY 23/01/2015 2225 2215.05 9707970
INGERRAND 23/01/2015 905.95 873 60542
INGVYSYABK 23/01/2015 1004 972.35 2785226
INIFTY 23/01/2015 90.75 88.55 5450
INNOIND 23/01/2015 17 14.8 38138
INOXLEISUR 23/01/2015 185.85 178.6 2303652
INSECTICID 23/01/2015 914.7 863.95 96386
INTELLECT 23/01/2015 130.9 111.25 6218375
INVENTURE 23/01/2015 13.2 11.8 27402
IOB 23/01/2015 61.75 59.4 5843775
IOC 23/01/2015 339.75 331 4671196
IOLCP 23/01/2015 54.4 49.8 107454
IPAPPM 23/01/2015 297.4 278.45 985908
IPCALAB 23/01/2015 721.05 638.8 3006334
ORIENTCEM 23/01/2015 199 184.15 1856557
IRB 23/01/2015 259 247.2 8187878
ISENSEX 22/01/2015 288.25 287 51
MUKANDLTD 23/01/2015 64 56.5 1811404
ISMTLTD 23/01/2015 18.4 15.8 1772292
ITC 23/01/2015 372.95 349.45 65127464
TALWALKARS 23/01/2015 373.4 355.75 1689386
ITI 23/01/2015 35.2 31.8 2918789
IVC 23/01/2015 18.1 17 1308281
IVP 23/01/2015 53.95 50.5 4653
IVRCLINFRA 23/01/2015 19.1 17.35 5934375
J&KBANK 23/01/2015 161.2 154.45 2623623
JAGRAN 23/01/2015 139.4 135.35 514595
JAGSNPHARM 23/01/2015 38.5 35.35 242087
JAIBALAJI 23/01/2015 16 15.05 77201
JAICORPLTD 23/01/2015 77 73.3 3776695
JAIHINDPRO 23/01/2015 17.9 15.3 12540
JAINSTUDIO 23/01/2015 6.05 5.85 7428
JAMNAAUTO 23/01/2015 159 156.5 32300
JAYAGROGN 23/01/2015 127.9 124.6 68729
JAYBARMARU 23/01/2015 152 145.35 128067
JAYNECOIND 23/01/2015 12.7 12 319034
JAYSREETEA 23/01/2015 87.45 84.2 187580
JBCHEPHARM 23/01/2015 205.45 195.2 483631
JBFIND 23/01/2015 266.8 246.85 2489032
JBMA 23/01/2015 219.9 207.5 553771
JCTEL 23/01/2015 0.7 0.65 69544
JENSONICOL 23/01/2015 6.7 5.55 331434
JETAIRWAYS 23/01/2015 444.75 435.1 6181404
JEYPORE 22/01/2015 93 93 41
JIKIND 23/01/2015 1.2 1.2 501
JINDALPHOT 23/01/2015 180.75 158 74337
JINDALPOLY 23/01/2015 269.5 251.2 437057
JINDALSAW 23/01/2015 92.8 84.7 12538678
JINDALSTEL 23/01/2015 160.25 158.4 28257036
JINDCOT 23/01/2015 12.65 11.8 320802
JINDRILL 23/01/2015 173 165.35 23921
JINDWORLD 23/01/2015 123.2 114 2148
JISLDVREQS 23/01/2015 54 50.4 99765
JISLJALEQS 23/01/2015 70.65 66.9 10776389
REFEX 23/01/2015 12.75 11.1 1665420
JKIL 23/01/2015 490 479.4 58221
JKLAKSHMI 23/01/2015 429.9 407.5 1657130
JKPAPER 23/01/2015 37.5 34.6 1936123
JKTYRE 23/01/2015 129.15 125.6 7113153
JMCPROJECT 23/01/2015 186 171 36452
GICHSGFIN 23/01/2015 287.4 269.25 1631620
JMTAUTOLTD 23/01/2015 169.85 149.9 1109018
JOCIL 23/01/2015 132.2 127.9 22925
JPASSOCIAT 23/01/2015 27.45 26.6 1.25E+08
JPINFRATEC 23/01/2015 21.45 20.2 5187015
JPOLYINVST 23/01/2015 105.6 95.1 38221
JPPOWER 23/01/2015 12.75 12.1 23970564
JSL 23/01/2015 37.15 35 952168
MARUTI 23/01/2015 3690 3606.7 1584725
KEI 23/01/2015 58.65 54.8 1564311
JSWSTEEL 23/01/2015 1021 1015.3 2387722
JUBILANT 23/01/2015 178.5 165.45 5446658
JUBLFOOD 23/01/2015 1427.9 1394.35 701127
JUBLINDS 23/01/2015 85.8 74.5 87210
JUNIORBEES 23/01/2015 195.74 194.65 162787
JUSTDIAL 23/01/2015 1586.8 1568.85 1010730
JVLAGRO 23/01/2015 21.25 19.75 360615
JYOTHYLAB 23/01/2015 285.8 279.85 865704
JYOTISTRUC 23/01/2015 39.7 36.8 1809455
KABRAEXTRU 23/01/2015 100 94.95 145046
ULTRACEMCO 23/01/2015 3185.75 3147.9 1529391
KAKATCEM 23/01/2015 121.65 113.65 15406
RAMCOIND 23/01/2015 103.4 88.85 1470463
KALPATPOWR 23/01/2015 244.7 237.5 1422299
KALYANIFRG 23/01/2015 306.5 290.7 703
KAMATHOTEL 23/01/2015 73.95 72 11208
KANANIIND 23/01/2015 9.7 9.2 30112
KANDAGIRI 23/01/2015 85.5 70.2 19
KANORICHEM 23/01/2015 40.7 35.85 155027
SUPRAJIT 23/01/2015 171 150.15 1438422
CEBBCO 23/01/2015 29.35 23.9 1318339
KARURKCP 23/01/2015 60.35 60 22557
APOLLOHOSP 23/01/2015 1307.8 1294.1 1305070
KAUSHALYA 23/01/2015 7.7 7.45 166150
KAVVERITEL 23/01/2015 14.9 14.35 4612
KBIL 23/01/2015 4388.3 4195.55 2431
KCP 23/01/2015 84.5 78.95 1160203
KCPSUGIND 23/01/2015 24.1 23.25 478414
KEC 23/01/2015 93.45 90.1 2112201
KECL 23/01/2015 34.3 30.75 323180
ANSALHSG 23/01/2015 37.1 33.5 1278412
KEMROCK 23/01/2015 29.35 27.1 56042
KERNEX 23/01/2015 63.5 62.1 224393
KESARENT 23/01/2015 27.05 25.05 985
KESORAMIND 23/01/2015 142.6 131.8 10218036
KGL 23/01/2015 1.45 1.35 3197761
KHAITANELE 23/01/2015 53.95 48.5 9021
KHANDSE 23/01/2015 18 17.5 1304
KICL 23/01/2015 1480 1365.75 3687
KIL 23/01/2015 48.65 43.75 85999
KILITCH 23/01/2015 51.75 46.8 127938
KIRIINDUS 23/01/2015 74.8 65.15 201792
KIRLOSBROS 23/01/2015 220.95 212.2 19835
KIRLOSENG 23/01/2015 277 269.1 276497
KIRLOSIND 23/01/2015 605 574.35 2486
KITEX 23/01/2015 572 534 341470
KKCL 23/01/2015 1975.8 1920 5918
KLRF 23/01/2015 36.05 34.2 7794
KMSUGAR 23/01/2015 4.5 4 101568
CAPF 23/01/2015 430.7 398.05 1220339
KOHINOOR 23/01/2015 57.9 50.65 3113543
KOKUYOCMLN 23/01/2015 71.8 66.7 655659
KOLTEPATIL 23/01/2015 193.4 185.7 1058924
KOPRAN 23/01/2015 59.7 54.3 1567606
KOTAKBANK 23/01/2015 1419 1385.3 6888880
UBL 23/01/2015 1050 1040.25 1203776
KOTAKGOLD 23/01/2015 2594.7 2573.15 18580
AHLUCONT 23/01/2015 249.5 242.55 1166191
KOTAKPSUBK 23/01/2015 447 440.64 68969
KOTARISUG 23/01/2015 8.15 7.85 62010
KOTHARIPET 23/01/2015 18 15.4 71523
KOTHARIPRO 23/01/2015 239 231.5 22205
KOVAI 23/01/2015 605.35 605.35 9766
ARIES 23/01/2015 158.45 145.85 1130458
KPRMILL 23/01/2015 397 384.3 267048
SUNDRMFAST 23/01/2015 212.8 203.4 1086592
KRISHNAENG 23/01/2015 0.7 0.7 264
KRITIIND 23/01/2015 9.15 7.8 23444
KSBPUMPS 23/01/2015 654.9 638.95 35010
KSCL 23/01/2015 789 762.8 1596315
KSE 23/01/2015 603.75 603.6 4865
KSERASERA 23/01/2015 3.2 3.2 3208731
KSK 23/01/2015 76.95 76.35 297471
KSL 23/01/2015 164.75 156.4 376788
ZICOM 23/01/2015 196.5 183.9 1021622
KTKBANK 23/01/2015 156.55 148 16017448
KWALITY 23/01/2015 42 39.25 1446157
L&TFH 23/01/2015 73.65 70.8 32778120
LAKPRE 23/01/2015 47.05 45.85 4169
LAKSHMIEFL 23/01/2015 13.5 12.5 216632
LAKSHMIFIN 21/01/2015 25.5 24.3 341
LAKSHMIMIL 23/01/2015 2599.95 2456 488
LAKSHVILAS 23/01/2015 92.65 89.65 5578441
LAOPALA 23/01/2015 461 425.7 789636
LAXMIMACH 23/01/2015 4190 3899.9 34511
LCCINFOTEC 23/01/2015 0.45 0.4 74673
LGBBROSLTD 23/01/2015 661.6 631.65 33035
LGBFORGE 23/01/2015 5.4 5 584602
LIBERTSHOE 23/01/2015 307.45 288.75 2131831
KARURVYSYA 23/01/2015 613.95 601.55 981832
LICNMFET 23/01/2015 13.76 13.7 174199
LINDEINDIA 23/01/2015 456.1 435.15 32159
LIQUIDBEES 23/01/2015 1000.01 1000 957828
LITL 23/01/2015 6.5 6 25967504
LLOYDELENG 23/01/2015 161 149.25 1249646
LML 23/01/2015 9.1 8.7 885892
LOGIXMICRO 23/01/2015 24.05 22.15 59516
LOKESHMACH 23/01/2015 44.6 38.05 51493
LOTUSEYE 23/01/2015 11.6 11 78627
LOVABLE 23/01/2015 412.9 394.45 631348
LPDC 23/01/2015 5.45 4.9 80112
LT 23/01/2015 1715.95 1711.3 9378232
LUMAXAUTO 23/01/2015 55.9 50.65 51054
LUMAXIND 23/01/2015 434.5 414.55 44965
LUMAXTECH 23/01/2015 382.75 356.95 63573
SHASUNPHAR 23/01/2015 312 283.6 980125
KAJARIACER 23/01/2015 744 700.65 978865
LYPSAGEMS 23/01/2015 68.55 66.8 115303
M&M 23/01/2015 1375.65 1361.9 5485627
M&MFIN 23/01/2015 293.3 251.8 25980108
M100 23/01/2015 13.6 13.4 173950
M50 23/01/2015 84.75 83.64 59900
MAANALU 23/01/2015 45 39.85 5916
MADHAV 23/01/2015 44.65 42.15 36401
MADHUCON 23/01/2015 35.75 35.5 483482
MADRASFERT 23/01/2015 21 19.85 441326
MAGMA 23/01/2015 115 109.05 1041919
MAGNUM 23/01/2015 3.05 2.95 6273
MAHABANK 23/01/2015 44.35 42.8 805593
MAHINDCIE 23/01/2015 250 234 5538368
MAHLIFE 23/01/2015 519 494.65 70857
MAHSCOOTER 23/01/2015 1019.75 974.4 9003
MAHSEAMLES 23/01/2015 231 221.85 138499
MAITHANALL 23/01/2015 199.95 181.35 10345
MAKE 23/01/2015 1280 1145.2 298514
MALUPAPER 23/01/2015 11.25 11.25 1540
MALWACOTT 23/01/2015 12.2 11.65 1220
MANAKSIA 23/01/2015 54.65 50.45 64640
MANALIPETC 23/01/2015 17 16 1441483
MANAPPURAM 23/01/2015 34.9 33.2 14289729
MANDHANA 23/01/2015 289 280.3 256657
MANGALAM 23/01/2015 22.1 21.15 143152
MANGCHEFER 23/01/2015 93.5 91 266794
MANGLMCEM 23/01/2015 348.8 333.45 270712
MANGTIMBER 23/01/2015 14.5 12.05 29142
MANINDS 23/01/2015 61.2 57.8 639259
MANINFRA 23/01/2015 40.2 36.05 5936640
MANJEERA 23/01/2015 65 62.2 5672
MANJUSHREE 23/01/2015 440 434.95 248752
BATAINDIA 23/01/2015 1496 1450.45 959716
MARALOVER 23/01/2015 25.05 24.05 306367
MARG 23/01/2015 16.2 14.15 398252
REPCOHOME 23/01/2015 724 669.5 958594
MARKSANS 23/01/2015 65.1 60.15 10072561
AMARAJABAT 23/01/2015 868.4 849.4 956262
VIPUL 23/01/2015 51.1 48.85 924141
MAWANASUG 23/01/2015 10.9 10.2 36117
EMAMILTD 23/01/2015 929.95 898.15 903617
NEXTMEDIA 23/01/2015 21.5 19.3 903560
MAYURUNIQ 23/01/2015 498 473.65 193990
MBECL 23/01/2015 92 88.9 236268
MBLINFRA 23/01/2015 462.35 441.35 199035
MCDHOLDING 23/01/2015 40.4 37.05 505978
ANGIND 23/01/2015 55 48.9 893496
MCLEODRUSS 23/01/2015 223.75 211.65 1920633
MCX 23/01/2015 891.7 870.5 2338820
MEGASOFT 23/01/2015 5.9 5.35 105457
MEGH 23/01/2015 25.45 23.95 2875166
MELSTAR 23/01/2015 5.6 5 23748
MERCATOR 23/01/2015 23 22.3 3031659
PROZONINTU 23/01/2015 40.45 34.15 861230
METKORE 23/01/2015 8.95 8 13662
MGOLD 23/01/2015 2712 2659.6 1847
MHRIL 23/01/2015 283.5 271.4 492612
MIC 23/01/2015 9.85 8.7 2370936
MICROSEC 23/01/2015 81 72.95 52875
MIDCAP50 23/01/2015 3474.55 3451.1 8.43E+08
MINDACORP 23/01/2015 96.25 77.05 38906
MINDAIND 23/01/2015 636 611.75 67986
MINDTREE 23/01/2015 1428 1314.6 1365249
MIRCELECTR 23/01/2015 12.2 10.95 2114089
SRF 23/01/2015 979 955 845783
IPRINGLTD 23/01/2015 139.65 137 828680
MMTC 23/01/2015 63 57.85 3747498
MMWL 23/01/2015 6.5 6.1 149708
MOHITIND 23/01/2015 54 50.85 142781
MOIL 23/01/2015 306.5 299.15 190583
MONNETISPA 23/01/2015 64.7 61.85 783583
MONSANTO 23/01/2015 3420 3187.05 183115
MONTECARLO 23/01/2015 495.9 486.2 900427
MORARJEE 23/01/2015 45.95 43.55 21024
MOREPENLAB 23/01/2015 11.4 9.8 3029373
MOSERBAER 23/01/2015 10.65 10 5123862
VINDHYATEL 23/01/2015 589.95 556.6 745340
MOTILALOFS 23/01/2015 306 302.35 265789
ESSARPORTS 23/01/2015 123.55 108.75 743907
MPHASIS 23/01/2015 382 363.2 520936
OMKARCHEM 23/01/2015 186 169.85 694192
HTMEDIA 23/01/2015 138 129.15 685199
MRO-TEK 23/01/2015 18.9 16.5 110390
MRPL 23/01/2015 51.7 50.5 3121720
MSPL 23/01/2015 16.65 15.6 37049
MTEDUCARE 23/01/2015 125.4 117.65 501255
MTNL 23/01/2015 29.1 27.55 6041843
MUDRA 23/01/2015 11.7 10.35 65192
MUKANDENGG 23/01/2015 39.45 35.1 88841
SHIVTEX 23/01/2015 54.9 42.75 680574
MUKTAARTS 23/01/2015 29.85 26.95 28322
MUNJALAU 23/01/2015 117 110.85 238484
MUNJALSHOW 23/01/2015 218.95 206.05 193048
MURLIIND 23/01/2015 6.3 5.45 3396
MURUDCERA 23/01/2015 22 20.8 40406
APLLTD 23/01/2015 494 477.85 623019
MVL 23/01/2015 0.8 0.75 2089109
MYSOREBANK 23/01/2015 589 568.6 202038
N100 23/01/2015 257.59 253.01 10002
NAGAROIL 23/01/2015 3.85 3.6 632799
NAGREEKCAP 23/01/2015 18.8 17.1 7418
NAGREEKEXP 23/01/2015 28 26 2913
NAHARCAP 23/01/2015 81.4 77.5 22516
NAHARINDUS 23/01/2015 58 55.7 27485
NAHARPOLY 23/01/2015 28.5 26.3 7183
NAHARSPING 23/01/2015 96.95 92.65 120181
NAKODA 23/01/2015 2.5 2.1 394775
NATCOPHARM 23/01/2015 1589 1362.25 747859
NATHBIOGEN 23/01/2015 127.7 118.2 27301
NATIONALUM 23/01/2015 49.2 48.6 6732703
NATNLSTEEL 23/01/2015 20.45 18.8 28571
NAUKRI 23/01/2015 856.95 778.55 1185497
SOMANYCERA 23/01/2015 372 332.55 602713
NAVNETEDUL 23/01/2015 113.95 109.8 130891
NBCC 23/01/2015 843.1 820.45 1659410
NBVENTURES 23/01/2015 199.5 195.35 36144
NCC 23/01/2015 77.5 72.05 14559629
NCLIND 23/01/2015 45.85 42.1 77031
NCOPPER 23/01/2015 3.05 2.25 338043
NDL 23/01/2015 74.1 68.85 757248
NDTV 23/01/2015 119 111.9 581190
NECLIFE 23/01/2015 38.75 36.65 3832251
NEHAINT 23/01/2015 8.65 8.1 80569
NELCAST 23/01/2015 43 39.35 256162
NELCO 23/01/2015 97.7 94.75 1320267
NEOCORP 23/01/2015 41 39.6 120064
NEPCMICON 23/01/2015 3 2.8 99494
NESCO 23/01/2015 1750 1662.6 16681
BLISSGVS 23/01/2015 84.9 81.75 600135
NET4 23/01/2015 4.8 4.15 4536
NETWORK18 23/01/2015 64.6 59.45 4138009
NEULANDLAB 23/01/2015 526 502.65 54964
NAVINFLUOR 23/01/2015 783.7 718.65 591440
NEYVELILIG 23/01/2015 80.8 78.75 591174
NFL 23/01/2015 40.3 37.9 2567632
NGCT 23/01/2015 0.95 0.75 70145
NHPC 23/01/2015 20.1 19.85 19598764
NIBL 23/01/2015 40 38.65 30773
NICCO 23/01/2015 0.75 0.7 12861
NIFTYBEES 23/01/2015 900 892.02 202698
CEREBRAINT 23/01/2015 15.5 14.75 578161
NIITLTD 23/01/2015 47.75 45.5 3302243
NIITTECH 23/01/2015 377 365.4 619070
NILKAMAL 23/01/2015 474.95 444.8 190211
NIPPOBATRY 23/01/2015 825 771.85 9378
NITCO 23/01/2015 25.4 23.6 1016571
NITESHEST 23/01/2015 11.85 10.95 369909
NITINFIRE 23/01/2015 38.3 34.9 616061
NITINSPIN 23/01/2015 30 29.15 212546
NMDC 23/01/2015 141.7 139.3 11670006
NOCIL 23/01/2015 42.65 40.8 11026382
NOESISIND 22/01/2015 0.45 0.4 502
NOIDATOLL 23/01/2015 36.1 35.6 1534177
NOL 23/01/2015 50.7 48.1 453
NORBTEAEXP 23/01/2015 6.5 6.3 8517
NRBBEARING 23/01/2015 139 135.3 415319
GLOBOFFS 23/01/2015 807.7 792.6 577463
BASF 23/01/2015 1499.7 1306.55 516599
NSEIT 23/01/2015 11921 11885.15 89147424
SYMPHONY 23/01/2015 2279.95 2228.4 506499
AIL 23/01/2015 729.4 697.15 484040
NSIL 23/01/2015 790 766.6 1454
NTPC 23/01/2015 144.15 141.9 28631564
NUCLEUS 23/01/2015 203.5 190.05 201248
NUTEK 23/01/2015 0.75 0.6 567843
OBEROIRLTY 23/01/2015 294.5 286 3540041
VINATIORGA 23/01/2015 539 523.95 482177
OFSS 23/01/2015 3411 3322.15 72364
OIL 23/01/2015 555 553.2 1116859
OILCOUNTUB 23/01/2015 36.9 35.1 133291
OISL 23/01/2015 19.95 18.65 35337
OMAXAUTO 23/01/2015 66.6 63.3 264932
OMAXE 23/01/2015 129.35 128.75 1419054
ALKALI 23/01/2015 41 35.05 451526
OMMETALS 23/01/2015 35.3 34.25 747581
OMNITECH 23/01/2015 9.15 8.6 46809
ONELIFECAP 23/01/2015 141.1 135.8 77165
ONGC 23/01/2015 356 348.8 20827382
ONMOBILE 23/01/2015 83 75.85 4543534
ONWARDTEC 23/01/2015 55.5 53.25 17147
OPTOCIRCUI 23/01/2015 26.55 24.35 8545549
ORBITCORP 23/01/2015 13.9 12.9 2080626
ORBTEXP 23/01/2015 400 378.8 62250
ORCHIDCHEM 23/01/2015 70.7 63.85 4241239
ORIENTABRA 23/01/2015 23.7 22.65 197098
ORIENTALTL 23/01/2015 2.4 2.4 100
ORIENTBANK 23/01/2015 341.25 322.15 5983992
ORIENTBELL 23/01/2015 111.75 102.3 47524
IGARASHI 23/01/2015 365 344.85 448466
ORIENTHOT 23/01/2015 24.25 24.1 75902
ORIENTLTD 23/01/2015 94.45 87.85 1707
ORIENTPPR 23/01/2015 27.9 26.25 1551071
ORIENTREF 23/01/2015 102.3 101.1 209599
ORISSAMINE 23/01/2015 3200 3048.9 16305
OSWALMIN 23/01/2015 31.5 28.5 144
OUDHSUG 23/01/2015 20.75 19.1 30051
PAEL 23/01/2015 19.85 18.2 47993
PAGEIND 23/01/2015 12000 11893.6 54320
PALRED 23/01/2015 19.7 18.35 251131
PANACEABIO 23/01/2015 151 139.5 181798
PANAMAPET 23/01/2015 60.85 58 21903
RKFORGE 23/01/2015 438 425.7 432554
PANCHSHEEL 23/01/2015 32.45 30 626
PANORAMUNI 23/01/2015 13.75 11.55 77040
PAPERPROD 23/01/2015 211.1 201.15 528034
PARABDRUGS 23/01/2015 9.6 9 155911
PARACABLES 23/01/2015 2.7 2.65 109643
PARAPRINT 20/01/2015 0.45 0.45 415
PARASPETRO 23/01/2015 0.3 0.25 74487
PARRYSUGAR 23/01/2015 25.85 20.6 19129
PARSVNATH 23/01/2015 19.85 17.5 4591811
PATELENG 23/01/2015 99.6 92.85 790394
PATINTLOG 23/01/2015 153.5 137.05 1846840
PATSPINLTD 23/01/2015 8.7 8.05 16738
PBAINFRA 23/01/2015 19.85 17.1 13808
PCJEWELLER 23/01/2015 264.6 262.7 2392493
PDPL 23/01/2015 23.75 22.3 29588
PDSMFL 23/01/2015 223.95 206 23454
PDUMJEIND 23/01/2015 11.95 9.9 15378
GRASIM 23/01/2015 3841.65 3793.05 425005
KANSAINER 23/01/2015 2495 2466.75 390645
PEL 23/01/2015 862.65 834.95 206308
THERMAX 23/01/2015 1145 1101.9 386635
PENINLAND 23/01/2015 37.9 36.45 1113232
PERIATEA 23/01/2015 124.95 124.3 5790
PERSISTENT 23/01/2015 1915 1832 405650
PETRONENGG 23/01/2015 167 156.5 11624
PETRONET 23/01/2015 199 188.5 12535126
PFC 23/01/2015 299 281.5 14399056
PFIZER 23/01/2015 2194.3 2140.2 91748
PFOCUS 23/01/2015 55 45.15 703911
PFRL 23/01/2015 127.95 124.3 95308
PFS 23/01/2015 69.2 64 13453163
PGEL 23/01/2015 76.95 68.65 117053
PGHH 23/01/2015 6200.05 6120.8 27437
SHILPAMED 23/01/2015 998 936.3 375848
JKCEMENT 23/01/2015 724.4 715.25 353899
PHOENIXLL 23/01/2015 119.45 112.7 1421621
PHOENIXLTD 23/01/2015 385.05 380.8 1049112
PIDILITIND 23/01/2015 590.2 569.8 1948320
PIIND 23/01/2015 532 510.8 547231
PILANIINV 23/01/2015 1475 1470 937
PILIND 23/01/2015 24.25 19.95 113586
PIONDIST 23/01/2015 67.75 67.75 201320
ZENSARTECH 23/01/2015 686.95 676.75 347965
PIPAVAVDOC 23/01/2015 54.3 50.2 20809436
PIRPHYTO 23/01/2015 42.7 39.1 92390
PIONEEREMB 23/01/2015 27.35 24.6 335449
PLASTIBLEN 23/01/2015 256.5 243.05 38254
PLETHICO 23/01/2015 39.95 38.2 226533
PNB 23/01/2015 219 207.15 21849758
WEBELSOLAR 23/01/2015 37.95 31.8 334157
PNC 23/01/2015 16.9 14.55 22478
POCHIRAJU 23/01/2015 37.8 37.15 165835
POLARIS 23/01/2015 177.45 158.85 5471851
POLYMED 23/01/2015 998.7 991.5 142839
POLYPLEX 23/01/2015 220 212.85 144868
PONNIERODE 23/01/2015 168.25 143.6 2400
ISFT 23/01/2015 111.55 111.55 329355
PPAP 23/01/2015 116.05 107.7 30185
PRADIP 23/01/2015 2.75 2.55 194267
PRAENG 23/01/2015 8.7 8.25 171913
PRAJIND 23/01/2015 60.7 55.85 5184280
PRAKASH 23/01/2015 56.5 53.35 1021598
PRAKASHCON 23/01/2015 2.2 1.95 276639
PRAKASHSTL 23/01/2015 124.95 119.1 166629
PRATIBHA 23/01/2015 43 37.75 777557
PRECOT 23/01/2015 74.5 70.2 13517
MERCK 23/01/2015 942.95 909.75 314467
PREMIER 23/01/2015 59.9 53 65272
PREMIERPOL 23/01/2015 8.35 8.35 321
PRESSMN 23/01/2015 36 34.25 73098
ENIL 23/01/2015 634.4 569.1 307834
PRICOL 23/01/2015 47.85 43.05 2639249
PRIMESECU 23/01/2015 5.6 5.55 38522
SBBJ 23/01/2015 714 696.5 304796
PITTILAM 23/01/2015 96 90.8 281140
PROVOGE 23/01/2015 7.9 7 902395
PRECWIRE 23/01/2015 166.3 157.7 279771
PSB 23/01/2015 66.2 62.7 2184090
PSL 23/01/2015 18.4 16.6 2246472
PSUBNKBEES 23/01/2015 491 469.23 64995
PTC 23/01/2015 95.25 94.5 6961567
PTL 23/01/2015 42 37.3 51039
PUNJABCHEM 23/01/2015 120.95 111.8 8215
PUNJLLOYD 23/01/2015 39 36.55 6418438
PURVA 23/01/2015 85 82.85 421972
PVP 23/01/2015 8 7.5 601359
PVR 23/01/2015 722 687.5 317972
QGOLDHALF 23/01/2015 1294.95 1284.95 3143
RATNAMANI 23/01/2015 745 725.7 267829
QUINTEGRA 23/01/2015 1.25 1.25 12924
RADAAN 20/01/2015 0.95 0.95 7590
RADICO 23/01/2015 97.4 87.85 3241026
RAIN 23/01/2015 40.7 38.2 2109333
RAINBOWPAP 23/01/2015 79.6 70.35 219024
RAIREKMOH 23/01/2015 154 138.45 49836
RAJESHEXPO 23/01/2015 169.85 159.6 4777496
RAJOIL 23/01/2015 1.65 1.5 57586
RAJPALAYAM 23/01/2015 325.1 316 4055
RAJRAYON 23/01/2015 0.65 0.5 105993
RAJSREESUG 23/01/2015 24.45 22.7 30882
RAJTV 23/01/2015 119.95 117.6 1566308
RAJVIR 23/01/2015 53.9 49 5378
RALLIS 23/01/2015 243.8 233.1 4139330
RAMANEWS 23/01/2015 7.75 7.3 185733
RAMCOCEM 23/01/2015 365 339.85 917751
SSWL 23/01/2015 396 353.7 250039
RAMCOSYS 23/01/2015 462.6 430.8 47202
RAMKY 23/01/2015 55.95 49 813696
RAMSARUP 23/01/2015 2.45 2.2 9297
RANASUG 23/01/2015 3.2 3 634974
TIL 23/01/2015 584 539.1 232645
RANEENGINE 23/01/2015 600 592.5 6577
RANEHOLDIN 23/01/2015 705 677.85 14165
RANKLIN 20/01/2015 2.15 2.15 10
RASOYPR 23/01/2015 0.9 0.7 17873732
STYABS 23/01/2015 745 713.05 218939
RAYMOND 23/01/2015 555.45 510.75 944433
RBL 23/01/2015 313.9 295.35 6584
RCF 23/01/2015 71.5 67.05 14751261
RCOM 23/01/2015 82.75 82.2 25425792
RECLTD 23/01/2015 334.85 318.15 9774136
REDINGTON 23/01/2015 142.8 132 8652937
MANUGRAPH 23/01/2015 48.25 45.3 197464
REGENCERAM 23/01/2015 4 3.75 3288
REIAGROLTD 23/01/2015 1.4 1.15 21873844
REISIXTEN 23/01/2015 0.4 0.35 42142
RELAXO 23/01/2015 710 686.25 26896
RELBANK 23/01/2015 2280 2163.81 1172
RELCAPITAL 23/01/2015 480.9 476.05 12302409
RELCNX100 23/01/2015 84.1 82 577
SHREYAS 23/01/2015 334.25 334.25 197164
RELDIVOPP 21/01/2015 21.5 21.5 1446
RELGOLD 23/01/2015 2529.9 2513 12160
RELGRNIFTY 22/01/2015 805 805 246
RELIANCE 23/01/2015 911.4 886.9 19563908
RELIGARE 23/01/2015 360 357.6 302162
RELIGAREGO 23/01/2015 2700 2644.85 348
RELINFRA 23/01/2015 500.65 484.25 9970590
RELNIFTY 23/01/2015 100 89 7631
RENUKA 23/01/2015 16.45 15.75 16329474
NESTLEIND 23/01/2015 7290 7258.35 194964
REPRO 23/01/2015 301.5 290.6 27269
RESPONIND 23/01/2015 102 96.25 260472
GKB 23/01/2015 83.25 83.25 188656
RICOAUTO 23/01/2015 49.3 47.2 4117016
RIIL 23/01/2015 480.5 464 869243
RJL 23/01/2015 64.5 60.2 28940
RKDL 23/01/2015 7.2 6.15 73932
ATFL 23/01/2015 714.9 679.05 186113
GLAXO 23/01/2015 3525 3343.05 184650
RML 23/01/2015 450 388.9 23046
RMMIL 23/01/2015 1.65 1.4 552327
ROHITFERRO 23/01/2015 8.35 7.9 218803
ROHLTD 23/01/2015 46 43.6 32865
ROLTA 23/01/2015 109.15 104.7 2645886
ROSSELLIND 23/01/2015 96.9 90.95 18552
RPGLIFE 23/01/2015 107.1 99.25 487001
RPOWER 23/01/2015 65.45 64.8 22913956
RPPINFRA 23/01/2015 153.4 149.05 338973
RSSOFTWARE 23/01/2015 608.2 263.8 1537798
RSWM 23/01/2015 209.75 199.95 98880
RSYSTEMS 23/01/2015 89.5 87.15 152717
RTNINFRA 23/01/2015 2.85 2.75 8982753
RTNPOWER 23/01/2015 10.5 10.35 6960153
RUBYMILLS 23/01/2015 302.7 289.65 15171
RUCHINFRA 23/01/2015 10.75 10.3 6287
RUCHIRA 23/01/2015 36.5 33.6 1051006
RUCHISOYA 23/01/2015 36.5 34.85 454865
RUPA 23/01/2015 238.9 232.5 21864
RUSHIL 23/01/2015 60 54.2 183758
EON 23/01/2015 57.4 50.45 177272
SADBHAV 23/01/2015 268.7 259.35 1512132
SAGCEM 23/01/2015 345 342.9 9955
SAHPETRO 23/01/2015 44.4 41.2 226390
SAIL 23/01/2015 78.75 78.15 14902825
SAKHTISUG 23/01/2015 17.35 16.25 220579
SAKSOFT 23/01/2015 202.75 174.35 34626
SAKUMA 23/01/2015 23 21.05 15254
SALONACOT 23/01/2015 29.9 29.8 3789
TECHNO 23/01/2015 439.95 410.25 171312
SALSTEEL 23/01/2015 3 2.4 84665
SAMBANDAM 23/01/2015 86 83.2 2329
SAMTEL 23/01/2015 1.4 1.3 105165
SANDESH 23/01/2015 573.3 532.45 12038
SANGAMIND 23/01/2015 74.7 70.3 79556
SANGHIIND 23/01/2015 61.25 60.3 701835
SANGHVIFOR 23/01/2015 42.45 37.9 36085
SANGHVIMOV 23/01/2015 215 206.8 52195
SANOFI 23/01/2015 3562.55 3449.65 40086
SANWARIA 23/01/2015 7.7 7.15 480857
SARDAEN 23/01/2015 183 177.35 55237
SAREGAMA 23/01/2015 181.25 170.85 76847
SARLAPOLY 23/01/2015 448 415.5 39020
SASKEN 23/01/2015 267.85 228.3 758380
SATHAISPAT 23/01/2015 44.45 43.6 75696
SAVERA 23/01/2015 47.5 43.45 44824
MMFL 23/01/2015 604 571.65 151226
SBIGETS 23/01/2015 2655 2640.05 19500
SBIN 23/01/2015 332.55 327.45 75057864
SBT 23/01/2015 569 559.25 201326
SCHNEIDER 23/01/2015 154.95 149.1 198478
SCI 23/01/2015 61.1 57.5 2777261
SDBL 23/01/2015 208.85 202.25 105431
SEAMECLTD 23/01/2015 102.75 101.65 209584
SEINV 23/01/2015 346 279.25 332933
SELAN 23/01/2015 317.9 301.35 382678
SELMCL 23/01/2015 4.25 3.8 957114
SEPOWER 23/01/2015 6.75 5.95 19829
SERVALL 23/01/2015 4.5 4.35 78080
SESHAPAPER 23/01/2015 249.8 239.85 17625
SEZAL 23/01/2015 5.85 5.45 3021
SFCL 23/01/2015 108 100.65 210000
SGFL 23/01/2015 3 2.95 5270
SGJHL 23/01/2015 28.9 27 304537
SGL 22/01/2015 2.45 2.45 1000
SHAHALLOYS 23/01/2015 6.9 6.15 5028
SHAKTIPUMP 23/01/2015 257 229.15 1083345
SHALPAINTS 23/01/2015 167.8 161.6 280258
INDLMETER 23/01/2015 90.95 76.2 148430
SHARDACROP 23/01/2015 263.7 258.65 690824
SHARIABEES 23/01/2015 189 179 937
SHARONBIO 23/01/2015 30.4 27.9 4373328
PDUMJEPULP 23/01/2015 18.75 14.9 147398
SUNDRMBRAK 23/01/2015 449 435.7 146656
SHREECEM 23/01/2015 11200 11029.95 134066
SHILPI 23/01/2015 51.75 44.2 579936
SHIRPUR-G 23/01/2015 82.85 75.1 33169
SHIV-VANI 23/01/2015 12.7 10.1 1928699
SHIVAMAUTO 23/01/2015 83.75 78.8 1422527
SALORAINTL 23/01/2015 55 51.35 132188
SHLAKSHMI 23/01/2015 3.8 3.8 5395
SHOPERSTOP 23/01/2015 509.5 478.8 214876
KTIL 23/01/2015 558 522.25 126709
SHREERAMA 23/01/2015 6.4 6.4 93277
SHRENUJ 23/01/2015 56 51.7 413814
SHREYANIND 22/01/2015 38.85 36.6 1202
KNRCON 23/01/2015 394.3 376.25 123159
SHRIASTER 23/01/2015 7.8 7.55 20279
SHRIRAMCIT 23/01/2015 2078 1989.95 227998
SHRIRAMEPC 23/01/2015 41.65 35.8 891174
SHYAMTEL 23/01/2015 35.8 31.35 42789
SICAGEN 23/01/2015 17 16.05 138596
SICAL 23/01/2015 179 173.1 211040
MPSLTD 23/01/2015 1018 990.7 116799
SIGNETIND 23/01/2015 129 117.4 13879
GANDHITUBE 23/01/2015 309 269.9 113510
SILINV 23/01/2015 78.45 76 868
SIMBHSUGAR 23/01/2015 13.8 13.05 17702
SIMPLEX 23/01/2015 48.9 44.35 16320
SIMPLEXINF 23/01/2015 377 368.25 686996
OCL 23/01/2015 526.4 511.15 113023
SIRPAPER 23/01/2015 14.85 14.2 8786
SITASHREE 23/01/2015 13.55 12.2 108538
AMARJOTHI 23/01/2015 109.5 95 98057
BOSCHLTD 23/01/2015 21998.7 21834.25 95356
SJVN 23/01/2015 25.2 24.9 1965185
SKFINDIA 23/01/2015 1430 1402.05 87581
SKIL 23/01/2015 23.95 20.45 499626
JSWHL 23/01/2015 1030 980.9 93370
WABCOINDIA 23/01/2015 5194.95 5049.5 92024
SKUMARSYNF 23/01/2015 3.8 3.25 6523883
SMARTLINK 23/01/2015 84 77.5 306869
SMLISUZU 23/01/2015 999 954.45 84824
SMPL 23/01/2015 3.65 3.25 493138
SMSPHARMA 23/01/2015 491.95 458.3 14009
SNOWMAN 23/01/2015 104.8 96.55 7088046
SOBHA 23/01/2015 508 497.05 467615
SOFTTECHGR 22/01/2015 2.2 2.1 367
SWELECTES 23/01/2015 549.8 508.7 89507
PANASONIC 23/01/2015 325 321.7 89455
SOMATEX 23/01/2015 3.4 3.2 17768
SONASTEER 23/01/2015 62.2 58.35 2462394
SONATSOFTW 23/01/2015 133.95 124.35 682842
SOTL 23/01/2015 773 731.35 20561
SOUISPAT 23/01/2015 0.2 0.15 23918100
SOUTHBANK 23/01/2015 31.1 27.95 35886016
HYDROS&S 23/01/2015 284.6 268.55 89115
SPECIALITY 23/01/2015 189.85 185.3 51919
SPENTEX 23/01/2015 5.35 4.7 15609
SPIC 23/01/2015 23.4 21.2 2182718
SPICEMOBI 23/01/2015 29.75 28.45 219591
SPLIL 23/01/2015 10.4 10.15 11966
SPMLINFRA 23/01/2015 85.95 79.55 55390
SPYL 23/01/2015 1.5 1.4 41332
SQSBFSI 23/01/2015 680 597.65 247121
SREEL 22/01/2015 245 221.35 1221
SREINFRA 23/01/2015 47.9 46.3 2307472
AARTIDRUGS 23/01/2015 1105 1092.8 85815
SRGINFOTEC 23/01/2015 0.3 0.25 93972
SRHHYPOLTD 23/01/2015 46.6 44.9 6251
SRICHAMUND 23/01/2015 17.45 17.45 258
SRIPIPES 23/01/2015 87.15 82.45 804848
SRSLTD 23/01/2015 27 25.25 453292
SRTRANSFIN 23/01/2015 1177.1 1095.45 3646350
SSLT 23/01/2015 206.8 205.4 27414496
CENTUM 23/01/2015 784.9 739.6 77358
STAR 23/01/2015 951 922.8 1963655
STARPAPER 23/01/2015 22.4 20.65 71512
STCINDIA 23/01/2015 191.05 186.65 335360
STEL 23/01/2015 31.35 28.5 27367
STERLINBIO 23/01/2015 7.1 6.75 594975
STERTOOLS 23/01/2015 343 323.7 15426
STINDIA 23/01/2015 7.8 7.8 3120
STOREONE 23/01/2015 41.85 39 47848
STRTECH 23/01/2015 71.95 66.3 15872293
SABTN 23/01/2015 250 239.4 71818
SUBEX 23/01/2015 12.85 11.2 4229877
SUBROS 23/01/2015 78.45 69.35 1048927
SUDAR 23/01/2015 37.5 34.9 354952
SUDARSCHEM 23/01/2015 114 107.85 274490
SUJANATWR 23/01/2015 18.2 16.85 828283
SUJANAUNI 23/01/2015 2.15 1.9 529209
SUMEETINDS 23/01/2015 14.25 13.65 68371
SUMMITSEC 23/01/2015 256.5 242 165036
SIL 23/01/2015 22.6 22.6 69252
SUNDARAM 23/01/2015 3.95 3.35 1750464
SUNDARMFIN 23/01/2015 1495 1447.4 138508
MRF 23/01/2015 39980 38728.15 62790
APCOTEXIND 23/01/2015 575 546.65 61639
SUNFLAG 23/01/2015 33 27.4 3041974
SUNILHITEC 23/01/2015 156.4 154.2 596874
SIYSIL 23/01/2015 1048 994.7 60178
SUNTECK 23/01/2015 274.2 261.1 968182
SUNTV 23/01/2015 439.7 397.95 7613383
SUPER 22/01/2015 319.9 305 609
SUPERHOUSE 23/01/2015 274.95 258.1 54126
SUPERSPIN 23/01/2015 8.25 7.3 82330
SUPPETRO 23/01/2015 79.7 67.9 464287
BIMETAL 23/01/2015 497 478.6 56857
SUPREMEIND 23/01/2015 604 593.5 501781
SUPREMEINF 23/01/2015 287 264.85 435090
SUPREMETEX 23/01/2015 13.3 13.25 133311
SURANACORP 23/01/2015 12.95 11.1 21076
SURANAIND 21/01/2015 43 41.55 82
SURANASOL 23/01/2015 72.8 66.4 404635
SURANAT&P 23/01/2015 12.45 11.8 812847
SURYAJYOTI 23/01/2015 9.65 8.55 16917
SURYALAXMI 23/01/2015 110 102.1 134321
HARITASEAT 23/01/2015 204.5 198.9 56826
SUTLEJTEX 23/01/2015 378.5 369.05 27661
SUVEN 23/01/2015 225.7 214.25 4072998
SUZLON 23/01/2015 18.6 14.85 4.73E+08
SWANENERGY 23/01/2015 56.85 55.55 1422231
SWARAJENG 23/01/2015 985.95 946.15 22917
CGCL 23/01/2015 244.9 210.7 52195
ITDCEM 23/01/2015 540 498.55 52186
SYNCOM 23/01/2015 7.8 7.3 383310
SYNDIBANK 23/01/2015 132 126.45 7753656
TAINWALCHM 23/01/2015 26.95 24 17266
TAJGVK 23/01/2015 91.1 88.1 126398
KARMAENG 23/01/2015 31.35 30.05 48762
TALBROAUTO 23/01/2015 121 113.65 418599
APLAPOLLO 23/01/2015 399 382.95 47665
TANLA 23/01/2015 20.45 18.05 2833841
TANTIACONS 23/01/2015 21.5 20.1 15662
TARAJEWELS 23/01/2015 88.5 82.1 56391
TARAPUR 23/01/2015 7.9 7.05 21237
TARMAT 22/01/2015 24 22.5 1187
TATACHEM 23/01/2015 451.3 440.65 2072323
TATACOFFEE 23/01/2015 1038.4 102.3 3326264
TATACOMM 23/01/2015 438 416.25 2271336
CERA 23/01/2015 2130 2106.85 41633
TATAGLOBAL 23/01/2015 162.15 161.15 9672663
TATAINVEST 23/01/2015 585.95 578.75 341530
TATAMETALI 23/01/2015 154 135.9 2967426
PEARLPOLY 23/01/2015 20.45 17.35 41220
TATAMTRDVR 23/01/2015 374.85 373.75 14618013
TATAPOWER 23/01/2015 90.85 88.85 17387640
TATASPONGE 23/01/2015 676.1 644.4 1917783
TATASTEEL 23/01/2015 412 403.1 21759724
TBZ 23/01/2015 183.7 162.75 2721431
TCI 23/01/2015 290.5 271.85 755744
TCIDEVELOP 23/01/2015 318.95 299.75 678
TCIFINANCE 23/01/2015 43.6 39 125386
TCPLTD 22/01/2015 497.7 497.7 1707
TCS 23/01/2015 2551 2503.6 5383857
TDPOWERSYS 23/01/2015 429.95 401.9 165106
TECHIN 23/01/2015 6.2 5.85 9895
WEIZFOREX 23/01/2015 340 307.05 39931
KOTAKNIFTY 23/01/2015 886 881.19 38263
TECHNOFAB 23/01/2015 150 138.65 47186
TECPRO 23/01/2015 15.8 13.3 218304
TEXINFRA 23/01/2015 48.5 46.45 1148320
TEXMOPIPES 23/01/2015 15.45 14.6 468256
FCL 23/01/2015 251 242.45 34035
TFCILTD 23/01/2015 93.4 90.7 3838107
TFL 23/01/2015 7.5 7.25 12276
TGBHOTELS 23/01/2015 78.9 70.3 772312
THANGAMAYL 23/01/2015 245.05 227.55 20447
THEBYKE 23/01/2015 161 159.9 1019082
THEMISMED 23/01/2015 184.8 174.1 7075
INDNIPPON 23/01/2015 512 458.3 33099
THIRUSUGAR 23/01/2015 49.1 41.25 463776
THOMASCOOK 23/01/2015 211.4 203.25 1566157
THOMASCOTT 22/01/2015 10.1 10.05 408
TI 23/01/2015 33.4 30.45 4356673
TIDEWATER 23/01/2015 19427 18629.15 5670
TIIL 23/01/2015 207 200.05 504239
TIJARIA 23/01/2015 3.7 3.05 6170
MOTOGENFIN 23/01/2015 47.35 43.35 29050
TIMBOR 23/01/2015 5.95 5.05 22371
TIMESGTY 23/01/2015 31.45 28.1 1138
TIMETECHNO 23/01/2015 53.45 52.15 2327872
TIMKEN 23/01/2015 526 511.7 679565
TINPLATE 23/01/2015 69.65 62.5 1962059
TIPSINDLTD 23/01/2015 69.35 62.4 198435
TIRUMALCHM 23/01/2015 97.85 94.25 71467
TITAN 23/01/2015 409.2 398.85 4897297
TNPETRO 23/01/2015 12.25 11.6 85470
TNPL 23/01/2015 140.5 137.45 226771
TNTELE 20/01/2015 4.55 4.5 2515
TODAYS 22/01/2015 2.85 2.6 4755
TOKYOPLAST 23/01/2015 34.45 31.9 20195
TORNTPHARM 23/01/2015 1154.7 1143.25 347289
TORNTPOWER 23/01/2015 175.4 174.15 3511897
TREEHOUSE 23/01/2015 499 462.8 684782
TRENT 23/01/2015 1493.15 1445.05 102911
TRF 23/01/2015 422 383.5 456895
TRICOM 23/01/2015 1.35 1.3 48266
TRIDENT 23/01/2015 25.05 23.85 479521
TRIGYN 23/01/2015 41.9 36.7 155570
TRIL 23/01/2015 214 203.4 57469
TRITURBINE 23/01/2015 115.85 109.55 444983
TRIVENI 23/01/2015 25.4 24.2 437284
TTKPRESTIG 23/01/2015 3820 3499.35 137779
TTL 23/01/2015 52 48.65 366715
TTML 23/01/2015 10.6 9.6 22877060
TUBEINVEST 23/01/2015 367 347.95 418807
TULSI 23/01/2015 4.8 4.35 198238
TV18BRDCST 23/01/2015 35.9 35.2 46111352
TVSELECT 23/01/2015 41.9 40.4 117329
PGIL 23/01/2015 257.95 230 17335
TVSSRICHAK 23/01/2015 1750 1636.45 37340
TVTODAY 23/01/2015 239.65 222.2 2552633
GKWLIMITED 23/01/2015 1237 1173.5 13850
UBHOLDINGS 23/01/2015 27.4 24.15 10078835
SOLARINDS 23/01/2015 3125 3090.5 13354
UCALFUEL 23/01/2015 163 147.25 486786
UCOBANK 23/01/2015 83.55 79.75 8605527
UFLEX 23/01/2015 164.35 158.25 665619
UGARSUGAR 23/01/2015 9.35 9.25 53331
UJAAS 23/01/2015 22.4 17.8 3606097
DTIL 23/01/2015 246.4 246.4 12341
UMESLTD 23/01/2015 3.9 3.4 22617
UNICHEMLAB 23/01/2015 230.25 223.9 996424
UNIENTER 23/01/2015 28.8 26.85 42388
UNIONBANK 23/01/2015 253.5 251.4 16925692
UNIPLY 23/01/2015 13.45 13.45 68991
UNITECH 23/01/2015 17.75 16.95 2.49E+08
UNITEDBNK 23/01/2015 43 41.4 1601853
UNITEDTEA 23/01/2015 223 204 2995
UNITY 23/01/2015 26.65 23.85 1055694
UNIVCABLES 23/01/2015 53.2 50.75 17744
UPERGANGES 23/01/2015 42.6 38.15 15429
UPL 23/01/2015 375.2 358.05 6556476
USHAMART 23/01/2015 29.95 29.5 1136423
USHERAGRO 23/01/2015 55.85 54 1664262
UTTAMSTL 23/01/2015 74.9 67.9 1701900
UTTAMSUGAR 23/01/2015 15.9 14.65 19373
UTTAMVALUE 23/01/2015 6.45 6 431627
V2RETAIL 23/01/2015 41.35 39.55 169868
VADILALIND 23/01/2015 274 255.35 84128
VAIBHAVGBL 23/01/2015 767.3 762.7 98939
VAKRANGEE 23/01/2015 132.5 129.8 2717340
VALECHAENG 23/01/2015 110 99.35 884758
VALUEIND 23/01/2015 11.75 10.55 60233
VARDHACRLC 23/01/2015 31.55 29.5 596782
VARDMNPOLY 22/01/2015 47.3 45 2486
VASCONEQ 23/01/2015 24.5 23.1 41783
VASWANI 23/01/2015 3.95 3.7 9989
VENKEYS 23/01/2015 392 383.25 51348
VENUSREM 23/01/2015 211 201.25 236570
VESUVIUS 23/01/2015 716.65 709.85 10266
VGUARD 23/01/2015 1119 1031.05 439215
VHL 23/01/2015 740.1 721.25 601
VICEROY 23/01/2015 19.2 17.65 499555
VIDEOIND 23/01/2015 173.7 161.7 2145127
VIJAYABANK 23/01/2015 50.9 50.05 1794639
VIJSHAN 23/01/2015 12.6 11.7 67541
VIKASGLOB 23/01/2015 8.45 7.85 1831412
VIMALOIL 23/01/2015 270 254.55 23803
VIMTALABS 23/01/2015 70.4 65.55 97158
HINDCOMPOS 23/01/2015 1416.25 1395.25 12130
BANKBEES 23/01/2015 2030 2022.56 9431
VINYLINDIA 23/01/2015 92.95 88.15 203705
VIPIND 23/01/2015 122.8 118 2125274
SUNCLAYLTD 23/01/2015 1874 1806.65 8801
VISAKAIND 23/01/2015 131 123.4 133674
VISASTEEL 23/01/2015 18.4 17.35 72440
VISESHINFO 23/01/2015 0.15 0.1 3665021
VISUINTL 23/01/2015 0.8 0.8 18990
VIVIDHA 23/01/2015 635.95 572.6 52760
VIVIMEDLAB 23/01/2015 384.5 349.2 118622
VKSPL 23/01/2015 0.25 0.2 2867424
IIFLNIFTY 23/01/2015 999.05 907.1 8676
VMART 23/01/2015 594.95 536 156148
VOLTAMP 23/01/2015 773.4 732.35 300840
VOLTAS 23/01/2015 263.95 256.75 9689784
VSSL 23/01/2015 38.95 35.9 5880
VSTIND 23/01/2015 1925 1894.35 25023
VSTTILLERS 23/01/2015 1596.95 1520.05 26320
VTL 23/01/2015 478.35 474.9 108409
VTMLTD 23/01/2015 24.4 23.15 42310
VTXIND 23/01/2015 3.75 3.65 3420
WABAG 23/01/2015 1635 1595.8 171939
CUBEXTUB 21/01/2015 13.65 12.75 6651
3MINDIA 23/01/2015 6930 6821.15 6427
WANBURY 23/01/2015 32.2 29.3 39569
KOTAKBKETF 23/01/2015 207 201 3763
RELCONS 23/01/2015 41.69 35.05 1794
WEIZMANIND 23/01/2015 12.85 11.9 31135
WELCORP 23/01/2015 70 66.45 465859
WELENTRP 23/01/2015 300 295.5 13113
WELINV 23/01/2015 39.8 38.4 7521
WELPROJ 23/01/2015 28.4 26.05 66304
WELSPUNIND 23/01/2015 357.5 342 216508
WENDT 23/01/2015 2043 1996.6 3023
WHEELS 23/01/2015 1155 1136.6 44168
REVATHI 23/01/2015 435.95 380.2 1749
WILLAMAGOR 23/01/2015 69.5 64.7 11549
WINDMACHIN 23/01/2015 30 26.5 24915
WINSOME 23/01/2015 1.5 1.35 139004
WINSOMEDJ 23/01/2015 0.75 0.65 1279046
WIPRO 23/01/2015 604 601.8 19155510
AUSOMENT 23/01/2015 32.8 32.8 1498
WONDERLA 23/01/2015 348.5 344.4 1863506
WSI 23/01/2015 17.4 16 8022
WSTCSTPAPR 23/01/2015 62.7 59.05 1417282
XCHANGING 23/01/2015 43.5 38.45 41884
XLENERGY 23/01/2015 4.05 3.65 23959
XPROINDIA 23/01/2015 40.5 37.7 18800
PRITHVISOF 23/01/2015 29.75 27.5 1075
ZANDUREALT 23/01/2015 1930 1875.45 24581
ZEEL 23/01/2015 400.05 390.75 12627877
ZEELEARN 23/01/2015 32.05 31.6 717346
ZEEMEDIA 23/01/2015 19.7 18.35 3609412
ZENITHBIR 23/01/2015 1.05 0.9 99040
ZENITHCOMP 23/01/2015 3.75 3.5 3155
ICNX100 23/01/2015 97.97 89.13 810
QNIFTY 23/01/2015 980 922.4 75

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