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 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.