moneyy99

Saturday, 31 January 2015

Weekly New high and New low screen stock update on 31 January 2015

Posted By: Money99 - January 31, 2015
Weekly New high Weekly New Low
Ticker Date/Time High Close Volome Ticker Date/Time Low Close Volome
NSE500 30/01/2015 7293.25 7166.7 3.71E+09 BANKBARODA 30/01/2015 185.6 193.15 36019680
NSEMIDCAP 30/01/2015 13283.05 13124.1 1.33E+09 RASOYPR 30/01/2015 0.5 0.6 30977140
NSE100 30/01/2015 8969.65 8794.95 1.32E+09 PNB 30/01/2015 188 189.65 30710502
MIDCAP50 30/01/2015 3529.35 3484.3 9.35E+08 DRDATSONS 30/01/2015 8.3 8.4 11186230
NSENIFTY 30/01/2015 8996.6 8808.9 9.23E+08 GUJNRECOKE 30/01/2015 4.9 5.35 9429922
NIFTYJUNIOR 30/01/2015 19834.15 19546.45 3.98E+08 ARVINDREM 30/01/2015 20.25 20.75 7805514
BANKNIFTY 30/01/2015 20907.55 19843.75 3.17E+08 JKTYRE 30/01/2015 116.25 120.95 6361439
ASHOKLEY 30/01/2015 69.15 65.7 1E+08 GITANJALI 30/01/2015 46.6 47 4239215
SINTEX 30/01/2015 120 110.95 57366068 TATACOFFEE 30/01/2015 97.1 97.85 3487207
IDFC 30/01/2015 177.75 172.05 44833424 ORBITCORP 30/01/2015 12.1 13.15 2848377
EDELWEISS 30/01/2015 82.4 69.45 33850320 VENUSREM 30/01/2015 151.8 187.9 2439450
SPARC 30/01/2015 395 328.1 28903560 CORPBANK 30/01/2015 68 69.3 2197607
TATAMOTORS 30/01/2015 607.7 585.15 25295476 A2ZINFRA 30/01/2015 15.5 16.05 1881710
BHEL 30/01/2015 297.8 291.75 19867438 MCLEODRUSS 30/01/2015 202.05 205.85 1312804
ADANIENT 30/01/2015 646 627.3 19792092 DEN 30/01/2015 104.7 108.2 1311977
JETAIRWAYS 30/01/2015 531.15 514.4 19580282 HATHWAY 30/01/2015 62.15 63.8 761557
HDFC 30/01/2015 1361.85 1262.5 19555408 INFODRIVE 29/01/2015 0.6 0.65 614204
DISHTV 30/01/2015 82 79.35 18639412 BHUSANSTL 30/01/2015 82 83.35 408407
JSWENERGY 30/01/2015 122.2 121.05 14551544 ABGSHIP 30/01/2015 197.95 205.25 400246
APOLLOTYRE 30/01/2015 246 242.55 14287573 SKIL 30/01/2015 18.3 19.15 357423
EXIDEIND 30/01/2015 205.2 186.05 13567354 ESSDEE 30/01/2015 258.1 266.15 338088
ASIANPAINT 30/01/2015 922.5 857.75 13344310 SELAN 30/01/2015 276 278.2 256864
YESBANK 30/01/2015 895 862.45 13230752 GUJNREDVR 30/01/2015 2.55 2.95 173971
HDFCBANK 30/01/2015 1100.6 1077.35 13116343 ANKITMETAL 30/01/2015 3.2 3.45 155811
JMFINANCIL 30/01/2015 58.45 52.45 12923212 EDL 30/01/2015 24.75 27.95 140152
POWERGRID 30/01/2015 151.7 148 12102146 SQSBFSI 30/01/2015 536.05 562.3 114467
TITAN 30/01/2015 444 430.6 12048356 CIGNITITEC 30/01/2015 422 430.7 111052
HINDPETRO 30/01/2015 665.5 657.95 11611322 FCL 30/01/2015 214.8 259.05 109133
LICHSGFIN 30/01/2015 504.9 478.5 11229759 NGCT 30/01/2015 0.7 0.75 64031
MAX 30/01/2015 521.85 474.55 10509560 THIRUSUGAR 30/01/2015 38.2 38.55 56674
AMBUJACEM 30/01/2015 257.05 248.75 10448982 CHROMATIC 30/01/2015 3.35 3.65 55526
IBULHSGFIN 30/01/2015 640 588.7 10239986 MINDACORP 30/01/2015 75 88.9 51075
INDOSOLAR 30/01/2015 15.55 15.55 9868757 SUMEETINDS 30/01/2015 13.4 13.7 49046
WALCHANNAG 30/01/2015 273.9 256.3 8950481 BGLOBAL 30/01/2015 2.85 3.05 45122
SUNPHARMA 30/01/2015 939.95 917.75 8743334 VENKEYS 30/01/2015 372.05 374.25 40415
HCLTECH 30/01/2015 1820 1791.75 8700486 OMNITECH 30/01/2015 7.9 8.1 28221
IBSEC 30/01/2015 32.2 29.05 8100364 BILENERGY 30/01/2015 0.9 1.05 21367
DABUR 30/01/2015 262.5 256.25 7875250 RUCHINFRA 30/01/2015 9.35 9.95 21225
ASTEC 30/01/2015 139.4 127.5 6942813 TIMBOR 30/01/2015 4.75 4.85 5449
CIPLA 30/01/2015 711.9 695.75 6755417 PARAPRINT 30/01/2015 0.4 0.4 540
TAKE 30/01/2015 107 96.2 6423629 SURANAIND 30/01/2015 39.25 39.25 22
GEOJITBNPP 30/01/2015 52 48.85 6378504 SREEL 28/01/2015 215 220 12
TEXRAIL 30/01/2015 161.3 154.5 5661181
RANBAXY 30/01/2015 725 702.6 5344686
VIPIND 30/01/2015 129.85 104.85 5282726
INFRATEL 30/01/2015 386.95 361.85 5126362
GABRIEL 30/01/2015 106.75 103.8 5028237
PRESTIGE 30/01/2015 322.65 275.1 4178373
EVEREADY 30/01/2015 222.25 206.1 3956062
TATACHEM 30/01/2015 466.9 456.65 3739447
AUROPHARMA 30/01/2015 1252 1247.75 3714256
WOCKPHARMA 30/01/2015 1215 1207.9 3704565
INDUSINDBK 30/01/2015 884.8 870.2 3341883
PNBGILTS 30/01/2015 35 32.95 3214639
TECHM 30/01/2015 2991.5 2868.5 3209787
LUPIN 30/01/2015 1591.15 1585.3 3124152
BHARATFORG 30/01/2015 1052 1034.45 3093646
MARUTI 30/01/2015 3758.5 3647.35 2839030
AMARAJABAT 30/01/2015 948 860.45 2018133
ACC 30/01/2015 1595 1560.45 1990503
KEI 30/01/2015 59.25 57.4 1947545
SIEMENS 30/01/2015 1084.1 1042.15 1872668
ATLANTA 30/01/2015 80 78 1747778
EMAMILTD 30/01/2015 966 919.75 1743829
SITICABLE 30/01/2015 37 35.05 1717138
BEML 30/01/2015 951.55 905.05 1673233
SRIPIPES 30/01/2015 93 89.7 1666790
GODREJPROP 30/01/2015 287.7 279.5 1638922
ALSTOMT&D 30/01/2015 565 475.4 1609724
KALINDEE 30/01/2015 150.8 143.85 1490658
APOLLOHOSP 30/01/2015 1439.9 1313.55 1369579
UBL 30/01/2015 1055.4 975.05 1249898
NELCAST 30/01/2015 47.9 43.75 1234633
TGBHOTELS 30/01/2015 82.8 74.05 1206049
ARIES 30/01/2015 164.65 155.9 1203948
ULTRACEMCO 30/01/2015 3199.9 3140.35 1192299
IIFL 30/01/2015 196.5 179.7 1149129
CCL 30/01/2015 195.95 190.8 1083911
KRBL 30/01/2015 127.8 119.9 1070275
BLISSGVS 30/01/2015 100.5 96.9 1015985
TWL 30/01/2015 375 359.55 983482
BEL 30/01/2015 3574 3337.95 981760
WHIRLPOOL 30/01/2015 751 674.1 933564
TIMKEN 30/01/2015 548.7 536.85 908822
BRIGADE 30/01/2015 177.75 170.45 887135
SANGHIIND 30/01/2015 69.35 66.25 859925
FDC 30/01/2015 174.4 165.05 838217
CHOLAFIN 30/01/2015 569.7 543.1 795960
CEREBRAINT 30/01/2015 16.2 15.95 758022
SRF 30/01/2015 998 949.65 738424
TUBEINVEST 30/01/2015 389 368.55 724093
TORNTPHARM 30/01/2015 1223 1099.7 715479
PITTILAM 30/01/2015 116 111.05 687423
RPPINFRA 30/01/2015 165.5 159.45 686676
KARURVYSYA 30/01/2015 617 595.5 670276
SADBHAV 30/01/2015 292 285.15 624511
TIIL 30/01/2015 230.8 216.55 591274
LOGIXMICRO 30/01/2015 30 27.35 588803
IPRINGLTD 29/01/2015 149.4 137.9 560260
BAJAJFINSV 30/01/2015 1499 1447.55 558586
APLLTD 30/01/2015 494.5 470.1 554189
KPRMILL 30/01/2015 413 391.15 528693
CAPLIPOINT 30/01/2015 626 600.75 483312
PRESSMN 30/01/2015 39.5 34.35 479855
PHOENIXLTD 30/01/2015 408 406.2 476275
AIL 30/01/2015 749.9 698.8 457798
GRASIM 30/01/2015 3975 3884.05 446077
GLOBOFFS 30/01/2015 850 835.3 439387
SHRIRAMCIT 30/01/2015 2200 2111.2 416111
THERMAX 30/01/2015 1232.95 1145.2 382971
BAJFINANCE 30/01/2015 4492.4 4050.55 355103
RKFORGE 30/01/2015 464.8 451.65 321658
EICHERMOT 30/01/2015 16650.2 16275.9 318082
RJL 30/01/2015 86.85 83.4 313670
MERCK 30/01/2015 984 949.95 300596
ALKALI 30/01/2015 42.3 39.4 297428
PAPERPROD 30/01/2015 216.6 206.75 292010
ICIL 30/01/2015 432 406 290178
ASAHIINDIA 30/01/2015 140 132.75 290137
VINATIORGA 30/01/2015 554.5 542.3 279256
SUNDARMFIN 30/01/2015 1553 1512.05 274188
MOTILALOFS 30/01/2015 342 320.55 268173
OCL 30/01/2015 558.8 530.35 250338
GKB 29/01/2015 91.5 84.05 243730
KANSAINER 30/01/2015 2508.6 2416.9 220153
AKZOINDIA 30/01/2015 1548.5 1497.55 174335
SKFINDIA 30/01/2015 1514 1491.4 155152
HITECHGEAR 30/01/2015 353 339.95 141824
BOSCHLTD 30/01/2015 23989 23824.3 139324
MPSLTD 30/01/2015 1038 895.55 137033
EMKAY 30/01/2015 68 62.15 126427
NESTLEIND 30/01/2015 7430 7113.05 121539
SHREYAS 30/01/2015 367.55 365.4 120724
KSBPUMPS 30/01/2015 715 690.15 120556
FCL 30/01/2015 266.65 259.05 109133
MBLINFRA 30/01/2015 469 436.25 105794
AARTIDRUGS 30/01/2015 1218 1204.2 105128
SUNDRMBRAK 30/01/2015 524 491.95 103205
RBL 30/01/2015 371 337.15 90435
JUNIORBEES 30/01/2015 198.7 196.68 90368
KNRCON 30/01/2015 412 394.9 88679
GLAXO 30/01/2015 3550 3390.2 84213
CANTABIL 30/01/2015 51.3 46.9 84112
ISFT 30/01/2015 135.5 135.5 83678
PANASONIC 29/01/2015 359.45 344.75 67155
SANGHVIMOV 30/01/2015 224 220.85 65924
DTIL 30/01/2015 271.6 226.15 65718
SABTN 30/01/2015 262 250.95 65360
SHREECEM 30/01/2015 11243 10969.7 64498
WABCOINDIA 30/01/2015 5400 5341.45 61819
SIL 30/01/2015 23.6 21.45 55728
MRF 30/01/2015 40307 40036.9 46104
CERA 30/01/2015 2165 2133.1 44024
KOTAKNIFTY 30/01/2015 963 885.07 43512
PIONDIST 30/01/2015 71.1 58.55 35815
PGHH 30/01/2015 6423.95 6263.7 22568
KARMAENG 30/01/2015 33 26.45 20278
HARITASEAT 30/01/2015 210 201.25 20267
BANKBEES 30/01/2015 2098.85 2009.25 18096
DYNAMATECH 30/01/2015 2519 2270.1 17078
ICRA 30/01/2015 3520 3359.85 15177
KOVAI 29/01/2015 649.9 641.65 13143
SUNCLAYLTD 30/01/2015 2100 1988.35 11769
SOLARINDS 30/01/2015 3174.95 3100.55 10908
FAGBEARING 30/01/2015 3920.15 3819.55 8128
KSE 29/01/2015 698.65 697.65 6639
SGFL 30/01/2015 3.45 3.45 6509
3MINDIA 30/01/2015 7157.55 6812.7 5915
HINDCOMPOS 30/01/2015 1429.95 1335.95 2191
BSLNIFTY 30/01/2015 109.3 99.9 1564
KLRF 28/01/2015 37.45 36.5 1168
AUSOMENT 30/01/2015 39.75 39.75 194
PANCHSHEEL 29/01/2015 36.45 29 168
HINDPETRO 30/01/2015 665.5 657.95 11611322
BHARATGEAR 30/01/2015 86.4 77.65 428646
BHARATRAS 30/01/2015 1200 1086.85 3754
BHARTIARTL 30/01/2015 395.7 373.7 20467940
LICHSGFIN 30/01/2015 504.9 478.5 11229759
BHUSANSTL 30/01/2015 86.45 83.35 408407
BIL 30/01/2015 414.8 406.95 118103
BILENERGY 30/01/2015 1.05 1.05 21367
BILPOWER 30/01/2015 1.55 1.5 14389
BIMETAL 29/01/2015 489 468.5 5590
BINANIIND 30/01/2015 119.9 116 498224
BINDALAGRO 30/01/2015 28.4 27.2 196358
BIOCON 30/01/2015 418.85 414.75 3048109
BIRLACORPN 30/01/2015 549.9 531.3 65727
BIRLACOT 30/01/2015 0.15 0.1 11143539
BIRLAERIC 30/01/2015 75.8 68.55 64724
BIRLAMONEY 30/01/2015 32.3 29.35 159523
BLBLIMITED 30/01/2015 6.6 6.35 10695
MAX 30/01/2015 521.85 474.55 10509560
BLKASHYAP 30/01/2015 15.45 15.15 249472
BLUECHIP 30/01/2015 0.3 0.3 3007
BLUEDART 30/01/2015 7575.25 6842.35 29146
BLUESTARCO 30/01/2015 341.25 335.9 236338
BLUESTINFO 30/01/2015 216 208.2 58645
BODALCHEM 30/01/2015 45.4 41.9 422418
BOMDYEING 30/01/2015 86 81.1 16434238
AMBUJACEM 30/01/2015 257.05 248.75 10448982
BPCL 30/01/2015 763.25 748.85 9533583
BPL 30/01/2015 37.05 33.85 2119101
BRANDHOUSE 30/01/2015 1.75 1.6 66350
BRFL 30/01/2015 131.95 128.2 122102
IBULHSGFIN 30/01/2015 640 588.7 10239986
BRITANNIA 30/01/2015 1940 1889 530486
BROADCAST 30/01/2015 3.9 3.55 1217
BROOKS 30/01/2015 43.4 41.45 146257
BSELINFRA 30/01/2015 3 2.95 182980
BSL 30/01/2015 42.15 39.75 36898
BSLGOLDETF 30/01/2015 2716 2653.35 491
BSLIMITED 30/01/2015 23.5 22.7 2273456
INDOSOLAR 30/01/2015 15.55 15.55 9868757
BURNPUR 30/01/2015 10.7 10.45 369248
BUTTERFLY 30/01/2015 285 263.75 178759
BVCL 30/01/2015 14.8 14.8 24573
CADILAHC 30/01/2015 1685 1638.35 589696
CAIRN 30/01/2015 249.05 232.85 13827563
CALSOFT 30/01/2015 6.65 6 800
CAMLINFINE 30/01/2015 95 90.15 230220
CANBK 30/01/2015 478.65 443.15 7697962
CANDC 30/01/2015 29.4 27.9 33874
CANFINHOME 30/01/2015 637 618.1 313245
WALCHANNAG 30/01/2015 273.9 256.3 8950481
CAPF 30/01/2015 421.1 403.05 756182
SUNPHARMA 30/01/2015 939.95 917.75 8743334
CARBORUNIV 30/01/2015 186.4 178.95 275676
CAREERP 30/01/2015 171.9 162.15 164890
CARERATING 30/01/2015 1695 1671.1 249354
CASTROLIND 30/01/2015 496.5 474.25 1553733
CCCL 30/01/2015 6.3 6.05 815516
HCLTECH 30/01/2015 1820 1791.75 8700486
CEATLTD 30/01/2015 844 819.8 1139902
CEBBCO 30/01/2015 25.45 23.35 237892
CELEBRITY 30/01/2015 14 13 21098
CELESTIAL 30/01/2015 54.1 53.6 774025
CENTENKA 30/01/2015 176.95 169.2 56944
CENTEXT 30/01/2015 1.9 1.8 55445
CENTRALBK 30/01/2015 105 104.85 5322729
CENTUM 30/01/2015 759.7 717.15 62905
CENTURYPLY 30/01/2015 193.5 183.75 3771769
CENTURYTEX 30/01/2015 586.6 574.25 3494508
IBSEC 30/01/2015 32.2 29.05 8100364
DABUR 30/01/2015 262.5 256.25 7875250
CESC 30/01/2015 737.95 731.3 1479569
CGCL 30/01/2015 214.5 201.2 10271
CHAMBLFERT 30/01/2015 65.2 60.5 1296516
CHEMFALKAL 30/01/2015 83.9 80.9 7336
CHENNPETRO 30/01/2015 79.55 77.35 2194215
CHESLINTEX 30/01/2015 8.85 8.85 22007
ASTEC 30/01/2015 139.4 127.5 6942813
CHROMATIC 30/01/2015 3.9 3.65 55526
CIGNITITEC 30/01/2015 444.9 430.7 111052
CIMMCO 30/01/2015 75.8 69.7 47061
CINELINE 30/01/2015 15 14 34575
CINEVISTA 30/01/2015 3.9 3.65 7550
CIPLA 30/01/2015 711.9 695.75 6755417
CLASSIC 29/01/2015 2.15 2 12528
CLNINDIA 30/01/2015 966 903.05 77550
CLUTCHAUTO 30/01/2015 22.5 21.25 41741
CMAHENDRA 30/01/2015 13.55 12.9 398852
CMC 30/01/2015 1949.9 1874.75 135819
CNOVAPETRO 30/01/2015 19.8 19.8 107
COALINDIA 30/01/2015 394.7 360.85 31217930
COLPAL 30/01/2015 1943 1875.55 1001325
COMPUAGE 29/01/2015 179 143.5 87249
COMPUSOFT 30/01/2015 12.2 11.55 120076
CONCOR 30/01/2015 1449.5 1398.5 600428
CONSOFINVT 30/01/2015 45.45 41.85 25032
CORDSCABLE 30/01/2015 26.15 24.95 15371
COREEDUTEC 30/01/2015 12 10.95 703020
COROENGG 29/01/2015 45.9 45.15 10228
COROMANDEL 30/01/2015 299.8 289.9 3660481
CORPBANK 30/01/2015 72.95 69.3 2197607
COSMOFILMS 30/01/2015 101.75 98.85 59568
COUNCODOS 30/01/2015 1.85 1.75 10193
COX&KINGS 30/01/2015 315 304.7 881949
CPSEETF 30/01/2015 25.33 24.98 4807377
CREATIVEYE 29/01/2015 4.35 3.8 4735
CREST 30/01/2015 51.95 46 3234
CRISIL 30/01/2015 2150.05 2099.55 106771
CRMFGETF 29/01/2015 2695 2682 4021
CROMPGREAV 30/01/2015 195.9 189.55 10207395
CTE 30/01/2015 13 12.1 10557
CUB 30/01/2015 97.7 93.35 2825428
CUBEXTUB 30/01/2015 13.35 12.75 4201
CUMMINSIND 30/01/2015 914.7 891.7 985196
CURATECH 30/01/2015 15.9 14.7 7248
CYBERTECH 30/01/2015 46.45 42.6 39370
CYIENT 30/01/2015 559.95 532.5 283349
DAAWAT 30/01/2015 119 116.45 24519
TAKE 30/01/2015 107 96.2 6423629
DALMIABHA 30/01/2015 515 480.05 126336
DALMIAREF 29/01/2015 120 112.5 6117
DALMIASUG 30/01/2015 23.05 22.85 67160
DATAMATICS 30/01/2015 85.4 79.4 332256
DBCORP 30/01/2015 400 381.3 136550
DBREALTY 30/01/2015 93.35 90.95 5889501
DBSTOCKBRO 30/01/2015 53.5 53.25 115491
DCBBANK 30/01/2015 124.5 118.1 8635706
DCM 30/01/2015 101 92.45 97264
DCMSHRIRAM 30/01/2015 148.8 146.45 732047
DCW 30/01/2015 19.3 18.1 1366332
DECCANCE 30/01/2015 414.1 393 2743
DECOLIGHT 30/01/2015 1.7 1.6 17315
DEEPAKFERT 30/01/2015 143.7 142.1 447812
DEEPAKNTR 30/01/2015 87.1 82.6 253276
DEEPIND 30/01/2015 64.55 61.9 114837
DELTACORP 30/01/2015 94.7 89.35 5020252
DELTAMAGNT 30/01/2015 46.45 41 1444
DEN 30/01/2015 123 108.2 1311977
DENABANK 30/01/2015 59.1 56.95 3025752
DENORA 30/01/2015 150 140.35 10504
DHAMPURSUG 30/01/2015 46.25 43.8 573933
DHANBANK 30/01/2015 38.4 36 2410678
DHANUKA 30/01/2015 530.05 506.25 42285
DHARSUGAR 30/01/2015 17.45 17 9640
DHFL 30/01/2015 494.9 470.75 3859425
DHUNINV 30/01/2015 128 107.05 6743
DIAPOWER 30/01/2015 75.65 71.75 275904
DICIND 30/01/2015 385.9 381.4 18414
DIGJAM 30/01/2015 9.5 8.75 450924
DISHMAN 30/01/2015 164 153 11038322
GEOJITBNPP 30/01/2015 52 48.85 6378504
DIVISLAB 30/01/2015 1790 1742.35 1095269
DLF 30/01/2015 175 169.9 44415712
DLINKINDIA 30/01/2015 172 168.35 188352
DOLPHINOFF 30/01/2015 160.8 152.9 535867
DONEAR 30/01/2015 17.5 17.4 12441
DPL 30/01/2015 76.3 68.2 84928
DPSCLTD 30/01/2015 17.85 17.4 25124
DQE 30/01/2015 27 25.05 122167
DRDATSONS 30/01/2015 9.95 8.4 11186230
DREDGECORP 30/01/2015 417.5 392.2 120399
DRREDDY 30/01/2015 3380 3233.25 2696411
DSKULKARNI 30/01/2015 89 86.5 47859
DSSL 30/01/2015 11.65 11.1 7976
TEXRAIL 30/01/2015 161.3 154.5 5661181
DUNCANSLTD 30/01/2015 17.35 16.6 8925
DWARKESH 30/01/2015 33.55 31 80207
RANBAXY 30/01/2015 725 702.6 5344686
DYNATECH 30/01/2015 2.85 2.15 30120
EASTSILK 30/01/2015 2.2 2.15 115106
EASUNREYRL 30/01/2015 58.8 52.05 112938
ECEIND 30/01/2015 144.9 129.25 15450
ECLERX 30/01/2015 1329 1282.05 139759
VIPIND 30/01/2015 129.85 104.85 5282726
EDL 30/01/2015 29.9 27.95 140152
EDUCOMP 30/01/2015 27.6 25.8 3434946
INFRATEL 30/01/2015 386.95 361.85 5126362
EIDPARRY 30/01/2015 204.45 192.9 299721
EIHAHOTELS 30/01/2015 240 226.5 18798
EIHOTEL 30/01/2015 115.05 112.8 1159305
EIMCOELECO 30/01/2015 466.9 420 3026
EKC 30/01/2015 12.1 11.65 387722
ELDERPHARM 30/01/2015 144.9 130.95 1243554
ELECON 30/01/2015 54.2 51.3 590112
ELECTCAST 30/01/2015 17.4 16.55 821809
ELECTHERM 30/01/2015 32.2 31.35 30485
ELFORGE 27/01/2015 6.65 6.65 1
ELGIEQUIP 30/01/2015 162.25 160.15 38332
ELGIRUBCO 30/01/2015 33.45 31.55 55932
EMAMIINFRA 30/01/2015 39.4 36.6 46735
GABRIEL 30/01/2015 106.75 103.8 5028237
EMCO 30/01/2015 43.8 40 1437841
PRESTIGE 30/01/2015 322.65 275.1 4178373
EMMBI 30/01/2015 18.4 16.45 167302
ENERGYDEV 30/01/2015 21.7 19.9 12967
ENGINERSIN 30/01/2015 227 216.5 2606715
ENIL 30/01/2015 588 555.75 27735
ENTEGRA 30/01/2015 3.85 3.65 20398
EON 30/01/2015 53 47.2 61053
ERAINFRA 30/01/2015 9 8.2 2934813
EROSMEDIA 30/01/2015 382 360.85 520603
ESABINDIA 30/01/2015 725 688.4 10394
ESCORTS 30/01/2015 139.05 129.15 4720176
ESL 30/01/2015 4.35 4.15 1959508
ESSAROIL 30/01/2015 118.7 110.8 1490735
ESSARPORTS 30/01/2015 112.3 106.95 212326
ESSARSHPNG 30/01/2015 22.75 21.9 47617
ESSDEE 30/01/2015 293.9 266.15 338088
ESSELPACK 30/01/2015 131 120.5 562787
ESTER 30/01/2015 22.25 20.15 19213
EUROCERA 30/01/2015 5.4 5 19888
EUROMULTI 30/01/2015 1.95 1.95 350
EUROTEXIND 30/01/2015 25.45 24 1276
EVEREADY 30/01/2015 222.25 206.1 3956062
EVERESTIND 30/01/2015 329.7 326.25 88353
EVERONN 30/01/2015 38.85 36.45 259149
EXCELCROP 30/01/2015 1008 926.75 18841
EXCELINDUS 30/01/2015 392 377.95 93178
EXCELINFO 30/01/2015 25.5 24.4 8884
TATACHEM 30/01/2015 466.9 456.65 3739447
FACT 30/01/2015 32.9 32.05 74315
AUROPHARMA 30/01/2015 1252 1247.75 3714256
FARMAXIND 30/01/2015 1.45 1.1 446196
FCEL 30/01/2015 13.85 13.35 13242634
WOCKPHARMA 30/01/2015 1215 1207.9 3704565
FCSSOFT 30/01/2015 0.4 0.35 1373699
INDUSINDBK 30/01/2015 884.8 870.2 3341883
FEDDERLOYD 30/01/2015 76.7 72.8 128318
FEDERALBNK 30/01/2015 147.55 141.85 16375638
FIEMIND 30/01/2015 914 897.25 134430
FILATEX 30/01/2015 31.65 29 3194
FINANTECH 30/01/2015 209.95 201.6 1511723
FINCABLES 30/01/2015 262.7 253.55 727533
FINPIPE 30/01/2015 308 290.55 239550
FLEXITUFF 30/01/2015 234 215 87919
FLFL 30/01/2015 77.25 71.95 173111
FMGOETZE 30/01/2015 438.05 435.15 28262
FMNL 30/01/2015 13 11.45 232064
FORTIS 30/01/2015 117.85 114 846175
FOSECOIND 30/01/2015 1344 1287.15 16287
FRL 30/01/2015 120.3 117.7 4917813
FRLDVR 30/01/2015 56.95 55.9 144389
FSL 30/01/2015 30.3 28.45 10640280
PNBGILTS 30/01/2015 35 32.95 3214639
GAEL 30/01/2015 51.85 48.25 114293
GAIL 30/01/2015 427.5 423 7338924
GAL 30/01/2015 34 33.25 47621
GALLANTT 30/01/2015 28.4 26.6 188576
GALLISPAT 30/01/2015 405.25 403.15 207239
GAMMNINFRA 30/01/2015 16.7 16.3 1955055
GAMMONIND 30/01/2015 24.15 23.2 1583629
GANDHITUBE 30/01/2015 288.5 258.25 24360
GANESHHOUC 30/01/2015 153.8 144.35 72037
GANGOTRI 30/01/2015 1.4 1.3 5566
GARDENSILK 30/01/2015 30.9 29.3 29029
GARWALLROP 30/01/2015 220.95 208.5 94382
GATI 30/01/2015 279.75 250 4885588
GAYAPROJ 30/01/2015 184 170.85 69765
GDL 30/01/2015 411 383.7 1659454
GEECEE 30/01/2015 45.95 45.1 12424
GEINDSYS 30/01/2015 26.8 24.25 7307
GEMINI 30/01/2015 1.5 1.4 72048
GENESYS 30/01/2015 59.7 55.1 7450
GENUSPOWER 30/01/2015 28.4 27.95 2343175
TECHM 30/01/2015 2991.5 2868.5 3209787
GEOMETRIC 30/01/2015 140.2 123.05 2292226
GESHIP 30/01/2015 374.7 359.9 479984
GHCL 30/01/2015 84 75 3432656
GICHSGFIN 30/01/2015 276 262.3 909323
GILLANDERS 30/01/2015 65.85 63.75 5586
GILLETTE 30/01/2015 3483.8 3417.25 26229
GINNIFILA 30/01/2015 12.2 11.5 128883
GIPCL 30/01/2015 87.95 84.3 98549
GITANJALI 30/01/2015 51.45 47 4239215
LUPIN 30/01/2015 1591.15 1585.3 3124152
GKWLIMITED 30/01/2015 1199 958.4 3637
BHARATFORG 30/01/2015 1052 1034.45 3093646
GLENMARK 30/01/2015 739.8 719.15 2197862
GLFL 30/01/2015 2.5 2.5 124
GLOBALVECT 30/01/2015 63.75 59.35 16132
MARUTI 30/01/2015 3758.5 3647.35 2839030
GLOBUSSPR 30/01/2015 70.85 65.75 1263518
GLODYNE 30/01/2015 3.4 3 223393
GMBREW 30/01/2015 134.9 121.85 254455
GMDCLTD 30/01/2015 133.55 123.2 598856
GMRINFRA 30/01/2015 19.6 19.3 1.14E+08
GNFC 30/01/2015 92.3 86.6 224408
GOACARBON 30/01/2015 89.7 84.75 196169
GODFRYPHLP 30/01/2015 605 590.6 58413
GODREJCP 30/01/2015 1124.95 1061.2 581848
GODREJIND 30/01/2015 322.45 310.75 1774778
AMARAJABAT 30/01/2015 948 860.45 2018133
GOKEX 30/01/2015 63 61 83556
GOKUL 30/01/2015 18.25 16.5 15590
GOLDBEES 30/01/2015 2598.8 2578.8 61253
GOLDENTOBC 30/01/2015 53.95 50.95 85706
GOLDIAM 30/01/2015 29 27.8 23612
GOLDINFRA 30/01/2015 15.95 15.3 45562
GOLDSHARE 30/01/2015 2568.85 2554.05 17995
GOLDTECH 30/01/2015 6.9 6.3 20820
GOODLUCK 30/01/2015 78.8 72.7 851541
GPIL 30/01/2015 121.5 116.9 87524
GPPL 30/01/2015 231.95 206.2 10105271
GRANULES 30/01/2015 870 808.8 771554
GRAPHITE 30/01/2015 87 77.7 609268
ACC 30/01/2015 1595 1560.45 1990503
GRAVITA 30/01/2015 59.3 55.15 269544
GREAVESCOT 30/01/2015 147.2 144.35 1189244
GREENFIRE 30/01/2015 0.6 0.6 135961
GREENPLY 30/01/2015 959.75 934.4 11335
GREENPOWER 30/01/2015 19.85 17.55 10576967
GRINDWELL 30/01/2015 632.95 630.75 33860
GRUH 30/01/2015 307 275.1 3001416
GSCLCEMENT 30/01/2015 31.3 30.05 214765
GSFC 30/01/2015 123.65 100.35 9882994
GSKCONS 30/01/2015 5725 5623.95 100862
GSLNOVA 30/01/2015 1.65 1.65 245
GSPL 30/01/2015 126.85 118.8 5545246
GSS 30/01/2015 30.5 28.8 11883
GTL 30/01/2015 17.25 16.55 709298
GTLINFRA 30/01/2015 2.55 2.4 4470549
GTNIND 30/01/2015 14 12.7 4235
GTNTEX 30/01/2015 11 10.5 5982
GTOFFSHORE 30/01/2015 70.9 67.8 247969
GUFICBIO 30/01/2015 17.1 16 87794
GUJALKALI 30/01/2015 200.75 193.1 265007
GUJAPOLLO 30/01/2015 141.65 131.35 33971
GUJFLUORO 30/01/2015 765 722.5 134202
GUJNRECOKE 30/01/2015 5.4 5.35 9429922
GUJNREDVR 30/01/2015 3.15 2.95 173971
GUJRATGAS 30/01/2015 723.5 657.5 921079
GULFCORP 30/01/2015 174.55 167.4 71669
GULFOILLUB 30/01/2015 551 535.3 84860
GULPOLY 30/01/2015 240 211.15 21900
GVKPIL 30/01/2015 10.75 10.6 20922808
HANUNG 30/01/2015 23.75 23.5 550096
KEI 30/01/2015 59.25 57.4 1947545
HARRMALAYA 30/01/2015 54.5 50.1 87257
HATHWAY 30/01/2015 64.5 63.8 761557
HATSUN 30/01/2015 357 320.9 49711
HAVELLS 30/01/2015 283 258.45 9053060
HBLPOWER 30/01/2015 37.8 34.9 2299722
HBSTOCK 30/01/2015 13.6 12.7 15035
HCC 30/01/2015 34.9 34.8 38218680
HCIL 30/01/2015 25.2 23.85 69229
HCL-INSYS 30/01/2015 54.2 50.5 23997464
SIEMENS 30/01/2015 1084.1 1042.15 1872668
ATLANTA 30/01/2015 80 78 1747778
EMAMILTD 30/01/2015 966 919.75 1743829
HDFCMFGETF 30/01/2015 2660 2635.4 5427
HDIL 30/01/2015 112.4 110.05 1.36E+08
HEG 30/01/2015 238 223 64205
HEIDELBERG 30/01/2015 89.9 88.15 968203
HELIOSMATH 30/01/2015 70.4 64.55 1424871
HERCULES 30/01/2015 214 205.25 74783
HERITGFOOD 30/01/2015 402.8 390.15 87755
HEROMOTOCO 30/01/2015 2936.85 2865.5 1970778
HEXATRADEX 30/01/2015 29.7 26.5 57104
HEXAWARE 30/01/2015 227.45 225.65 4779424
HFCL 30/01/2015 17.75 16.9 11785276
HGS 30/01/2015 659.5 625.55 28700
HIKAL 30/01/2015 819 778.3 54362
HIL 30/01/2015 674.95 644.15 68430
HILTON 30/01/2015 18.95 17.8 8084
HIMATSEIDE 30/01/2015 89 85.4 986696
HINDALCO 30/01/2015 144.5 139.7 33591008
SITICABLE 30/01/2015 37 35.05 1717138
HINDCOPPER 30/01/2015 71.95 69.7 563942
HINDDORROL 30/01/2015 23.35 22 589762
HINDMOTORS 30/01/2015 7.9 7.6 334684
HINDNATGLS 30/01/2015 132 127.8 872
HINDOILEXP 30/01/2015 33.9 32.85 1671122
BEML 30/01/2015 951.55 905.05 1673233
HINDSYNTEX 29/01/2015 13.2 12.75 21741
HINDUJAFO 30/01/2015 42.85 38.1 4772
HINDUJAVEN 30/01/2015 347.95 332.85 35878
HINDUNILVR 30/01/2015 967.9 932.55 10505035
HINDZINC 30/01/2015 177.95 175 6920352
HIRECT 30/01/2015 98.4 89.2 46558
HITACHIHOM 30/01/2015 1238 1119.65 1504304
SRIPIPES 30/01/2015 93 89.7 1666790
HITECHPLAS 30/01/2015 134.75 123.5 46245
HMT 30/01/2015 68.7 64.4 2556876
HMVL 30/01/2015 247 237.9 184574
HNGSNGBEES 30/01/2015 2070 2001.45 149
HOCL 30/01/2015 21.3 20.55 183362
HONAUT 30/01/2015 7480 7356.5 3388
HONDAPOWER 30/01/2015 899 854.55 18017
HOTELEELA 30/01/2015 23.35 22.65 1274433
HOTELRUGBY 30/01/2015 5 4.9 630
HOVS 30/01/2015 169.1 161.1 161280
HSIL 30/01/2015 412 398.85 235623
HTMEDIA 30/01/2015 135.9 134.3 865957
HUBTOWN 30/01/2015 111.3 108.25 436965
HYDROS&S 29/01/2015 278.8 271.1 9291
IBREALEST 30/01/2015 85.25 83.45 63716084
GODREJPROP 30/01/2015 287.7 279.5 1638922
ALSTOMT&D 30/01/2015 565 475.4 1609724
IBWSL 30/01/2015 14.8 14.2 463808
ICICIBANK 30/01/2015 393.4 360.7 74707248
KALINDEE 30/01/2015 150.8 143.85 1490658
ICNX100 30/01/2015 91.8 91.39 190
APOLLOHOSP 30/01/2015 1439.9 1313.55 1369579
ICSA 30/01/2015 4.6 4 277873
IDBI 30/01/2015 76 70.8 9844736
IDBIGOLD 30/01/2015 2718 2658.2 810
IDEA 30/01/2015 172.1 154.85 24485240
UBL 30/01/2015 1055.4 975.05 1249898
IFBAGRO 30/01/2015 340 279.85 78824
IFBIND 30/01/2015 507.9 474.45 337465
IFCI 30/01/2015 39.65 37.6 28514524
IFGLREFRAC 30/01/2015 149 145.05 70967
IGARASHI 30/01/2015 352 331.3 164407
IGL 30/01/2015 480 464.6 990026
IGOLD 30/01/2015 2668.9 2613.4 858
IGPL 30/01/2015 53.8 50.75 18635
NELCAST 30/01/2015 47.9 43.75 1234633
IIFLNIFTY 30/01/2015 915 910 405
IITL 30/01/2015 85 82.3 207
IL&FSENGG 30/01/2015 61.5 59.8 118682
IL&FSTRANS 30/01/2015 219.45 212.95 931845
IMFA 30/01/2015 222.9 210.5 3502
IMPAL 30/01/2015 731.8 685.25 10359
IMPEXFERRO 30/01/2015 2.6 2.3 62200
INDBANK 30/01/2015 14.3 13.25 436426
INDHOTEL 30/01/2015 123.45 121 2356546
INDIACEM 30/01/2015 114 107.5 12814627
INDIAGLYCO 30/01/2015 103.85 100.2 149179
INDIANB 30/01/2015 213.3 185.75 865984
INDIANCARD 30/01/2015 131.9 124.2 9164
INDIANHUME 30/01/2015 364 347.75 83720
INDLMETER 30/01/2015 79.75 73.75 59512
INDNIPPON 30/01/2015 469.95 450.9 6860
INDOCO 30/01/2015 333 325.5 658249
INDORAMA 30/01/2015 22.25 21.25 101062
TGBHOTELS 30/01/2015 82.8 74.05 1206049
INDOTECH 30/01/2015 244.4 227.15 74664
INDOTHAI 30/01/2015 18.7 17.95 58872
INDOWIND 30/01/2015 5.85 5.7 540145
INDRAMEDCO 30/01/2015 75.2 66.05 1855478
INDSWFTLAB 30/01/2015 31 28.35 150738
INDSWFTLTD 30/01/2015 6.05 5.8 25738
INDTERRAIN 30/01/2015 576.85 558.65 243173
INDUSFILA 29/01/2015 2.85 2.75 3375
ARIES 30/01/2015 164.65 155.9 1203948
INFINITE 30/01/2015 151.2 144.7 121851
INFODRIVE 29/01/2015 0.75 0.65 614204
INFOMEDIA 30/01/2015 4.5 3.9 98188
INFRABEES 30/01/2015 338.85 332.28 7090
ULTRACEMCO 30/01/2015 3199.9 3140.35 1192299
INFY 30/01/2015 2221 2141.9 13269373
INGERRAND 30/01/2015 890.05 859.65 40552
INGVYSYABK 30/01/2015 975.95 920.1 1426372
INIFTY 30/01/2015 95.3 93.38 7561
INNOIND 30/01/2015 15.7 15.5 128360
INOXLEISUR 30/01/2015 187.8 178.05 696396
INSECTICID 30/01/2015 872 830.95 47587
INTELLECT 30/01/2015 127 108.6 7050888
INVENTURE 30/01/2015 12.95 12.4 64687
IOB 30/01/2015 60.3 56.9 9748311
IOC 30/01/2015 355 347.3 4355294
IOLCP 30/01/2015 52.4 47.5 63980
IPAPPM 30/01/2015 286 270.6 161983
IPCALAB 30/01/2015 649 638.3 1447925
IIFL 30/01/2015 196.5 179.7 1149129
IRB 30/01/2015 275.6 269.35 14905832
ISENSEX 29/01/2015 300 294 49
CCL 30/01/2015 195.95 190.8 1083911
ISMTLTD 30/01/2015 17.05 15 294515
ITC 30/01/2015 372 368.55 48389720
ITDCEM 30/01/2015 523.9 493.15 41652
ITI 30/01/2015 35.8 33.55 3539520
IVC 30/01/2015 18.85 18.25 1688516
IVP 30/01/2015 53 51.65 1475
IVRCLINFRA 30/01/2015 18.45 18.15 8173825
J&KBANK 30/01/2015 160.8 152.45 1692741
JAGRAN 30/01/2015 137.6 135.65 297563
JAGSNPHARM 30/01/2015 38 33.55 138763
JAIBALAJI 30/01/2015 15.7 15.15 26471
JAICORPLTD 30/01/2015 74 70.05 4444102
JAIHINDPRO 30/01/2015 17.95 15.85 2045
JAINSTUDIO 30/01/2015 6.05 6.05 21
JAMNAAUTO 30/01/2015 175 165.7 31801
JAYAGROGN 30/01/2015 128.85 125.75 35703
JAYBARMARU 30/01/2015 149.95 143.7 57954
JAYNECOIND 30/01/2015 12.05 11.25 250086
JAYSREETEA 30/01/2015 86.2 82.35 142031
JBCHEPHARM 30/01/2015 199.7 190.85 397263
JBFIND 30/01/2015 261 256.4 877588
JBMA 30/01/2015 212 197 190898
JCTEL 30/01/2015 0.7 0.7 40279
JENSONICOL 30/01/2015 5.75 5.3 58051
KRBL 30/01/2015 127.8 119.9 1070275
JEYPORE 29/01/2015 88.35 88.35 10
JIKIND 29/01/2015 1.4 1.15 366
JINDALPHOT 30/01/2015 163.9 145.15 48117
JINDALPOLY 30/01/2015 253.3 245.35 387424
JINDALSAW 30/01/2015 86.6 80.55 3275354
JINDALSTEL 30/01/2015 160.95 158.65 25438908
JINDCOT 30/01/2015 13.2 11.8 387265
JINDRILL 30/01/2015 170 164.2 11096
JINDWORLD 30/01/2015 123.5 109.05 1364
JISLDVREQS 30/01/2015 51.95 50.25 114506
JISLJALEQS 30/01/2015 70.9 69.7 13903665
JKCEMENT 30/01/2015 720 697.05 102515
JKIL 30/01/2015 496 480.4 256162
JKLAKSHMI 30/01/2015 411.7 387.3 871574
JKPAPER 30/01/2015 35.9 34.35 238425
JKTYRE 30/01/2015 125.55 120.95 6361439
JMCPROJECT 30/01/2015 178.8 167.1 49085
BLISSGVS 30/01/2015 100.5 96.9 1015985
JMTAUTOLTD 30/01/2015 176.6 170.9 570185
JOCIL 30/01/2015 130.75 126.1 7897
JPASSOCIAT 30/01/2015 28.95 28.55 1.36E+08
JPINFRATEC 30/01/2015 21.5 20.7 4821767
JPOLYINVST 30/01/2015 114 83.55 20953
JPPOWER 30/01/2015 12.25 12.05 37757672
JSL 30/01/2015 35.65 33.45 568495
TWL 30/01/2015 375 359.55 983482
JSWHL 30/01/2015 1010 1002.45 61552
JSWSTEEL 30/01/2015 1024.2 977.45 2446833
JUBILANT 30/01/2015 185 172.7 2759928
JUBLFOOD 30/01/2015 1456 1390.05 949760
JUBLINDS 30/01/2015 79.5 74.65 19320
BEL 30/01/2015 3574 3337.95 981760
JUSTDIAL 30/01/2015 1631 1555.35 1295326
JVLAGRO 30/01/2015 20.45 19.75 262760
JYOTHYLAB 30/01/2015 298.7 288.8 2110664
JYOTISTRUC 30/01/2015 37.6 36.35 1210317
KABRAEXTRU 30/01/2015 96 86.8 39698
KAJARIACER 30/01/2015 734.6 727.55 212936
KAKATCEM 30/01/2015 115.25 108.35 14964
WHIRLPOOL 30/01/2015 751 674.1 933564
KALPATPOWR 30/01/2015 242 233.55 514324
KALYANIFRG 30/01/2015 304 274.8 417
KAMATHOTEL 30/01/2015 74 73.3 2957
KANANIIND 30/01/2015 10.05 9.55 34717
KANORICHEM 30/01/2015 38.6 35.9 106272
TIMKEN 30/01/2015 548.7 536.85 908822
BRIGADE 30/01/2015 177.75 170.45 887135
KARURKCP 29/01/2015 67.7 64.75 12940
SANGHIIND 30/01/2015 69.35 66.25 859925
KAUSHALYA 30/01/2015 7.75 7.4 59089
KAVVERITEL 30/01/2015 16.1 14.55 14908
KBIL 30/01/2015 4235 4131.65 1629
KCP 30/01/2015 81 73.65 400499
KCPSUGIND 30/01/2015 24.25 22.25 472831
KEC 30/01/2015 95.35 94.3 1432720
KECL 30/01/2015 35 29.8 155786
FDC 30/01/2015 174.4 165.05 838217
KEMROCK 30/01/2015 28 26.3 35396
KERNEX 30/01/2015 62.95 60.55 93726
KESARENT 30/01/2015 25 24.7 1597
KESORAMIND 30/01/2015 132.9 124.95 1065930
KGL 30/01/2015 1.4 1.3 1598693
KHAITANELE 30/01/2015 50.8 46.8 8420
KHANDSE 30/01/2015 18 17.85 1925
KICL 30/01/2015 1425 1350.55 4340
KIL 30/01/2015 50.35 46.75 177013
KILITCH 30/01/2015 48.5 43.2 62244
KIRIINDUS 30/01/2015 72.5 70.85 221281
KIRLOSBROS 30/01/2015 214 209.5 21003
KIRLOSENG 30/01/2015 270.85 269.05 36392
KIRLOSIND 30/01/2015 600 576.55 1047
KITEX 30/01/2015 545 531.1 331947
KKCL 30/01/2015 1959.95 1918.7 23350
CHOLAFIN 30/01/2015 569.7 543.1 795960
KMSUGAR 30/01/2015 4.35 4.1 98751
CEREBRAINT 30/01/2015 16.2 15.95 758022
KOHINOOR 30/01/2015 49.9 46.15 408232
KOKUYOCMLN 30/01/2015 74.4 69.05 850315
KOLTEPATIL 30/01/2015 210.8 203.45 1516799
KOPRAN 30/01/2015 55.8 53.6 858865
KOTAKBANK 30/01/2015 1393 1322.2 8213242
KOTAKBKETF 30/01/2015 206.99 200 18820
KOTAKGOLD 30/01/2015 2573 2553.7 6436
SRF 30/01/2015 998 949.65 738424
KOTAKPSUBK 30/01/2015 445.95 410.68 77725
KOTARISUG 30/01/2015 8.35 7.7 28040
KOTHARIPET 30/01/2015 16.8 14.65 39841
KOTHARIPRO 30/01/2015 237 230.7 12082
TUBEINVEST 30/01/2015 389 368.55 724093
KPIT 30/01/2015 219.5 207.5 5693832
TORNTPHARM 30/01/2015 1223 1099.7 715479
PITTILAM 30/01/2015 116 111.05 687423
KRISHNAENG 30/01/2015 0.9 0.9 672
KRITIIND 29/01/2015 8.3 8.15 4516
RPPINFRA 30/01/2015 165.5 159.45 686676
KSCL 30/01/2015 766 732.45 636148
KARURVYSYA 30/01/2015 617 595.5 670276
KSERASERA 30/01/2015 3.8 3.8 822937
KSK 30/01/2015 78.5 76.4 233949
KSL 30/01/2015 157.7 148.35 271307
KTIL 30/01/2015 556 542.15 21896
KTKBANK 30/01/2015 150.45 142.9 14451543
KWALITY 30/01/2015 40.8 38.95 1135159
L&TFH 30/01/2015 71 68.85 14542914
LAKPRE 30/01/2015 48.5 45.5 1151
LAKSHMIEFL 30/01/2015 12.85 11.95 81109
LAKSHMIFIN 29/01/2015 24.3 23.5 1300
LAKSHMIMIL 29/01/2015 2456 2356.45 161
LAKSHVILAS 30/01/2015 92.4 89.2 2972753
LAOPALA 30/01/2015 430 416.3 133265
LAXMIMACH 30/01/2015 4019.95 3978.95 24444
LCCINFOTEC 30/01/2015 0.45 0.45 16060
LGBBROSLTD 30/01/2015 644.8 613.2 81873
LGBFORGE 30/01/2015 5.15 4.8 582173
LIBERTSHOE 30/01/2015 294.9 266.25 432050
SADBHAV 30/01/2015 292 285.15 624511
LICNMFET 29/01/2015 13.76 13.76 25664
LINDEINDIA 30/01/2015 464 436.3 179438
LIQUIDBEES 30/01/2015 1000.01 999.99 1170757
LITL 30/01/2015 6.55 6.35 25100368
LLOYDELENG 30/01/2015 154.7 136.95 1265799
LML 30/01/2015 8.9 8.25 523480
TIIL 30/01/2015 230.8 216.55 591274
LOKESHMACH 30/01/2015 46 42.55 97068
LOTUSEYE 30/01/2015 11.85 11.55 58004
LOVABLE 30/01/2015 435.4 390.45 1558092
LPDC 30/01/2015 4.8 4.35 19854
LT 30/01/2015 1750 1700.55 8397760
LUMAXAUTO 30/01/2015 56.5 53.45 51131
LUMAXIND 30/01/2015 428 407.5 26956
LUMAXTECH 30/01/2015 369 353.8 59321
LOGIXMICRO 30/01/2015 30 27.35 588803
LYKALABS 30/01/2015 38.95 35.05 382016
LYPSAGEMS 30/01/2015 69.85 65 100519
M&M 30/01/2015 1360 1265.1 4312056
M&MFIN 30/01/2015 257.35 255.25 16321632
M100 30/01/2015 13.8 13.67 123821
M50 30/01/2015 87.7 83.52 55823
MAANALU 30/01/2015 49.7 44.9 42974
MADHAV 30/01/2015 46.6 41.3 14103
MADHUCON 30/01/2015 38.25 36.95 555234
MADRASFERT 30/01/2015 20.35 18.45 179307
MAGMA 30/01/2015 110.5 104.35 256028
MAGNUM 30/01/2015 3.05 2.9 3165
MAHABANK 30/01/2015 43.6 41.6 680765
MAHINDCIE 30/01/2015 239 220.15 2051509
MAHLIFE 30/01/2015 535 514.4 242511
MAHSCOOTER 30/01/2015 1027 993.1 7203
MAHSEAMLES 30/01/2015 224.5 206.5 295624
MAITHANALL 30/01/2015 188 183.2 3716
MAKE 30/01/2015 1213.4 1158.9 270625
MALUPAPER 30/01/2015 12.25 12.15 10465
MALWACOTT 28/01/2015 12.2 11.65 1990
MANAKSIA 30/01/2015 51.75 48.6 37790
MANALIPETC 30/01/2015 16.35 15.25 791264
MANAPPURAM 30/01/2015 34.6 31.9 9427656
MANDHANA 30/01/2015 299.65 280.6 116623
MANGALAM 30/01/2015 22 20.55 112140
MANGCHEFER 30/01/2015 91.8 90.3 85438
MANGLMCEM 30/01/2015 337.9 320.9 126681
MANGTIMBER 30/01/2015 13.75 11.5 18247
MANINDS 30/01/2015 62.1 58.65 953390
MANINFRA 30/01/2015 47.8 45.3 28894508
MANJUSHREE 30/01/2015 454 414.6 234374
MANUGRAPH 30/01/2015 46.45 45.5 72018
MARALOVER 30/01/2015 25.6 21.95 98919
MARG 29/01/2015 14.8 14 131728
MARICO 30/01/2015 364.5 360.8 5968413
MARKSANS 30/01/2015 63.65 62.3 8050625
IPRINGLTD 29/01/2015 149.4 137.9 560260
MASTEK 30/01/2015 416.8 385.65 762942
MAWANASUG 30/01/2015 11 9.8 17942
BAJAJFINSV 30/01/2015 1499 1447.55 558586
MAXWELL 30/01/2015 50.15 45.4 1849453
MAYURUNIQ 30/01/2015 484.45 468.8 82417
MBECL 30/01/2015 98.9 97.95 643974
APLLTD 30/01/2015 494.5 470.1 554189
MCDHOLDING 30/01/2015 37.9 34.55 52050
MCDOWELL-N 30/01/2015 3579.95 3451.35 1331090
MCLEODRUSS 30/01/2015 214 205.85 1312804
MCX 30/01/2015 904.9 880.85 2055201
MEGASOFT 30/01/2015 5.65 5.35 102101
MEGH 30/01/2015 25 24.25 3236385
MELSTAR 30/01/2015 5.25 4.7 14364
MERCATOR 30/01/2015 23.2 21.7 3004015
KPRMILL 30/01/2015 413 391.15 528693
METKORE 30/01/2015 8.7 8 22003
MGOLD 30/01/2015 2690 2619.05 2924
MHRIL 30/01/2015 274.85 261.35 157200
MIC 30/01/2015 9.1 8 1046051
MICROSEC 30/01/2015 82.5 77.65 95762
CAPLIPOINT 30/01/2015 626 600.75 483312
MINDACORP 30/01/2015 89.4 88.9 51075
MINDAIND 30/01/2015 625 605.6 13964
MINDTREE 30/01/2015 1339 1321.1 869886
MIRCELECTR 30/01/2015 11.15 10.55 506356
MIRZAINT 30/01/2015 85.3 75.75 3660995
MMFL 30/01/2015 585 572.1 65921
MMTC 30/01/2015 59.1 57.65 1766649
MMWL 29/01/2015 6.1 6.05 83403
MOHITIND 30/01/2015 50.95 48.85 103386
MOIL 30/01/2015 300 292.8 134885
MONNETISPA 30/01/2015 63.85 61.05 386125
MONSANTO 30/01/2015 3479.9 3166.7 171415
MONTECARLO 30/01/2015 506 480.45 384319
MORARJEE 30/01/2015 52.7 48.05 100120
MOREPENLAB 30/01/2015 10.4 9.1 2221901
MOSERBAER 30/01/2015 11.55 10.65 8832706
MOTHERSUMI 30/01/2015 480 451.1 5237017
PRESSMN 30/01/2015 39.5 34.35 479855
MOTOGENFIN 30/01/2015 45.45 45 16724
MPHASIS 30/01/2015 371.95 362.55 240954
PHOENIXLTD 30/01/2015 408 406.2 476275
AIL 30/01/2015 749.9 698.8 457798
MRO-TEK 30/01/2015 18.5 15.8 283054
MRPL 30/01/2015 59.45 59.05 6450683
MSPL 30/01/2015 15.75 15.35 15369
MTEDUCARE 30/01/2015 121.2 118.65 183507
MTNL 30/01/2015 29.5 28.9 9172913
MUDRA 30/01/2015 11.2 10.5 16908
MUKANDENGG 30/01/2015 36.5 34.05 35651
MUKANDLTD 30/01/2015 59.2 55 240059
MUKTAARTS 30/01/2015 28.3 27.9 16949
MUNJALAU 30/01/2015 114 108.25 91606
MUNJALSHOW 30/01/2015 232.9 217.25 367228
MURLIIND 29/01/2015 5.45 5 753
MURUDCERA 30/01/2015 21.9 21.3 22946
MUTHOOTFIN 30/01/2015 226.85 211.15 2199551
MVL 30/01/2015 0.75 0.7 657574
MYSOREBANK 30/01/2015 578.5 553.8 49113
N100 30/01/2015 269.85 258.48 17185
NAGAROIL 30/01/2015 3.75 3.55 443776
NAGREEKCAP 30/01/2015 17.95 17.7 1159
NAGREEKEXP 30/01/2015 28.5 24.3 9325
NAHARCAP 30/01/2015 78.9 74.8 4811
NAHARINDUS 30/01/2015 56.5 54.05 15137
NAHARPOLY 30/01/2015 29.9 25.85 12699
NAHARSPING 30/01/2015 94 91.75 87697
NAKODA 30/01/2015 2.2 2.05 417221
NATCOPHARM 30/01/2015 1395 1381.1 123246
NATHBIOGEN 30/01/2015 117.8 108.8 14991
NATIONALUM 30/01/2015 48.9 45.3 3836178
NATNLSTEEL 30/01/2015 19.45 19 32443
NAUKRI 30/01/2015 887.6 849.45 739404
NAVINFLUOR 30/01/2015 747.7 729.65 53914
NAVNETEDUL 30/01/2015 117.9 107.95 174569
NBCC 30/01/2015 885.9 880.35 3403322
NBVENTURES 30/01/2015 197.9 193.5 16929
NCC 30/01/2015 79.3 75.85 18062124
NCLIND 30/01/2015 44.95 39.15 62826
NCOPPER 30/01/2015 2.35 2.1 62784
NDL 30/01/2015 73 68.45 559054
NDTV 30/01/2015 113.75 111.5 243000
NECLIFE 30/01/2015 39.7 34.65 1797711
NEHAINT 29/01/2015 8.4 8 11064
GRASIM 30/01/2015 3975 3884.05 446077
NELCO 30/01/2015 95.5 85.2 651189
NEOCORP 29/01/2015 39.95 36.75 105197
NEPCMICON 30/01/2015 3 3 45768
NESCO 30/01/2015 1676 1632.85 25506
GLOBOFFS 30/01/2015 850 835.3 439387
NET4 28/01/2015 4.05 3.9 5426
NETWORK18 30/01/2015 60.95 60.1 3567481
NEULANDLAB 30/01/2015 511.25 463.7 67564
NEXTMEDIA 30/01/2015 21.2 19.2 791737
NEYVELILIG 30/01/2015 80.1 78.25 308639
NFL 30/01/2015 38.35 36.2 945064
NGCT 30/01/2015 0.85 0.75 64031
NHPC 30/01/2015 20.3 19.25 19349750
NIBL 30/01/2015 40 39.45 24458
NICCO 30/01/2015 0.7 0.65 7628
NIFTYBEES 30/01/2015 908 894.82 392323
SHRIRAMCIT 30/01/2015 2200 2111.2 416111
NIITLTD 30/01/2015 47.1 44.25 2513138
NIITTECH 30/01/2015 364.95 350.3 515037
NILKAMAL 30/01/2015 475.85 461.5 203803
NIPPOBATRY 30/01/2015 794.9 759.15 4069
NITCO 30/01/2015 23.8 22.05 93583
NITESHEST 30/01/2015 11.95 11.3 367542
NITINFIRE 30/01/2015 35.4 33.7 333604
NITINSPIN 30/01/2015 30.5 28.8 127848
NMDC 30/01/2015 144.45 141.5 13501808
NOCIL 30/01/2015 43 40.2 8741293
NOESISIND 30/01/2015 0.5 0.5 6825
NOIDATOLL 30/01/2015 36.5 35 3435582
NOL 29/01/2015 49.9 45.4 899
NORBTEAEXP 30/01/2015 6.6 6.3 3701
NRBBEARING 30/01/2015 136.8 133.1 96094
THERMAX 30/01/2015 1232.95 1145.2 382971
BAJFINANCE 30/01/2015 4492.4 4050.55 355103
NSEIT 30/01/2015 12003.35 11824.75 67962216
RKFORGE 30/01/2015 464.8 451.65 321658
EICHERMOT 30/01/2015 16650.2 16275.9 318082
NSIL 30/01/2015 789 756 476
NTPC 30/01/2015 147.4 143.65 53841744
NUCLEUS 30/01/2015 194.75 181.8 213012
NUTEK 30/01/2015 0.65 0.6 254764
OBEROIRLTY 30/01/2015 291.9 283.25 1846907
RJL 30/01/2015 86.85 83.4 313670
OFSS 30/01/2015 3429.9 3397.35 132533
OIL 30/01/2015 563.85 534.5 1142480
OILCOUNTUB 30/01/2015 36 35.35 140407
OISL 30/01/2015 19.4 18.05 18200
OMAXAUTO 30/01/2015 59.6 50 160883
OMAXE 30/01/2015 130.2 127.15 1197416
OMKARCHEM 30/01/2015 174.5 168.25 396803
OMMETALS 30/01/2015 35.2 34.2 336124
OMNITECH 30/01/2015 8.7 8.1 28221
ONELIFECAP 30/01/2015 135.8 129.25 32677
ONGC 30/01/2015 356.5 351.35 18960680
ONMOBILE 30/01/2015 85.85 83.5 6986010
ONWARDTEC 30/01/2015 55.9 51.85 6998
OPTOCIRCUI 30/01/2015 25.2 24.1 4549565
ORBITCORP 30/01/2015 13.6 13.15 2848377
ORBTEXP 30/01/2015 412 407.5 463039
ORCHIDCHEM 30/01/2015 66.2 62.3 1212836
ORIENTABRA 30/01/2015 23.35 22.3 202146
ORIENTALTL 27/01/2015 2.3 2.3 2000
ORIENTBANK 30/01/2015 325 265.65 15403475
ORIENTBELL 30/01/2015 113 103.45 96389
ORIENTCEM 30/01/2015 190.85 189.35 481509
ORIENTHOT 30/01/2015 26 23.1 40078
ORIENTPPR 30/01/2015 26.9 24.6 207979
ORIENTREF 30/01/2015 104 101.2 139565
ORISSAMINE 30/01/2015 3199 3086.55 15181
OSWALMIN 29/01/2015 30.7 28.9 234
OUDHSUG 30/01/2015 21.5 21.1 19188
PAEL 30/01/2015 17.6 15.9 30679
PAGEIND 30/01/2015 12006 11794.95 34493
PALRED 30/01/2015 19 16.9 202936
PANACEABIO 30/01/2015 143 137.15 133557
PANAMAPET 30/01/2015 61 59.8 53270
MERCK 30/01/2015 984 949.95 300596
ALKALI 30/01/2015 42.3 39.4 297428
PANORAMUNI 30/01/2015 12.95 11.7 25374
PAPERPROD 30/01/2015 216.6 206.75 292010
PARABDRUGS 30/01/2015 9.2 8.95 77354
PARACABLES 30/01/2015 3 2.9 111911
PARAPRINT 30/01/2015 0.5 0.4 540
PARASPETRO 30/01/2015 0.3 0.3 54971
PARRYSUGAR 30/01/2015 22.95 21.6 5965
PARSVNATH 30/01/2015 18.6 18 1763584
PATELENG 30/01/2015 100 99.25 1404616
PATINTLOG 30/01/2015 143.7 131.25 641887
PATSPINLTD 30/01/2015 8.75 8 6692
PBAINFRA 30/01/2015 23 23 52311
PCJEWELLER 30/01/2015 274.8 270.65 1187232
PDPL 30/01/2015 23.9 22.25 19363
PDSMFL 30/01/2015 210 201.8 11975
PDUMJEIND 30/01/2015 10.55 10.2 2608
PDUMJEPULP 30/01/2015 15.5 14.7 9263
PEARLPOLY 30/01/2015 18.8 15.9 9897
PEL 30/01/2015 854 833.85 683914
PENIND 30/01/2015 63.2 59.15 1755384
PENINLAND 30/01/2015 38.9 37.6 1065571
PERIATEA 29/01/2015 135.5 131.45 4548
PERSISTENT 30/01/2015 1880 1687.45 578056
PETRONENGG 30/01/2015 164.8 160.1 8493
PETRONET 30/01/2015 192.9 179.85 7498707
PFC 30/01/2015 305.9 298.45 14301193
PFIZER 30/01/2015 2167.25 2047.35 75970
PFOCUS 30/01/2015 56.45 48.85 1429048
PFRL 30/01/2015 127 122.5 113155
PFS 30/01/2015 66.8 62.9 6816082
PGEL 30/01/2015 88 83.7 331204
ICIL 30/01/2015 432 406 290178
PGIL 30/01/2015 230.5 222.1 5304
PHILIPCARB 30/01/2015 159.5 148.1 760072
PHOENIXLL 30/01/2015 118.75 109.25 633075
ASAHIINDIA 30/01/2015 140 132.75 290137
PIDILITIND 30/01/2015 584.5 570.7 1669264
PIIND 30/01/2015 528 500.95 240494
PILANIINV 29/01/2015 1475 1432 803
PILIND 30/01/2015 21.45 17.4 137287
VINATIORGA 30/01/2015 554.5 542.3 279256
PIONEEREMB 30/01/2015 24.95 23.65 49298
PIPAVAVDOC 30/01/2015 53.3 49.2 15184866
PIRPHYTO 30/01/2015 42 39.4 54449
SUNDARMFIN 30/01/2015 1553 1512.05 274188
PLASTIBLEN 30/01/2015 258 236.5 25245
PLETHICO 30/01/2015 38.5 37 108040
PNB 30/01/2015 211 189.65 30710502
MOTILALOFS 30/01/2015 342 320.55 268173
PNC 30/01/2015 15.45 13.7 12724
POCHIRAJU 30/01/2015 44.45 42.2 489543
POLARIS 30/01/2015 164 148.55 4769420
POLYMED 30/01/2015 1016.4 999.15 32868
POLYPLEX 30/01/2015 215.95 208.35 101217
PONNIERODE 30/01/2015 211.95 177.65 7208
OCL 30/01/2015 558.8 530.35 250338
PPAP 30/01/2015 111 102.1 13446
PRADIP 30/01/2015 2.65 2.5 41860
PRAENG 30/01/2015 8.6 8.4 49065
PRAJIND 30/01/2015 64.5 62.85 7558551
PRAKASH 30/01/2015 53.6 50.1 1069160
PRAKASHCON 30/01/2015 2 1.9 359243
PRAKASHSTL 30/01/2015 120.75 118.65 107272
PRATIBHA 30/01/2015 42.65 41.25 1618503
PRECOT 30/01/2015 70 69.3 7572
PRECWIRE 30/01/2015 159.8 151.5 56395
PREMIER 30/01/2015 55.9 52.6 19934
GKB 29/01/2015 91.5 84.05 243730
KANSAINER 30/01/2015 2508.6 2416.9 220153
PRICOL 30/01/2015 45.8 42.85 1481453
PRIMESECU 30/01/2015 6 5.15 16491
PRISMCEM 30/01/2015 107 103.35 3505203
PRITHVISOF 29/01/2015 26.15 25.75 131
PROVOGE 30/01/2015 7.25 7.1 391752
PROZONINTU 30/01/2015 36 33.7 501762
PSB 30/01/2015 62.75 60.15 678745
PSL 30/01/2015 16.75 15.75 249824
PSUBNKBEES 30/01/2015 485 448.41 11745
PTC 30/01/2015 101.9 99.9 20167524
PTL 30/01/2015 44.2 37.15 18038
PUNJABCHEM 30/01/2015 118 110.45 14021
PUNJLLOYD 30/01/2015 37.8 36.95 5335639
PURVA 30/01/2015 84.9 82.4 1275403
PVP 30/01/2015 7.75 7.5 458089
PVR 30/01/2015 708.6 680.2 844826
QGOLDHALF 30/01/2015 1289.95 1279.15 1342
QNIFTY 30/01/2015 962.8 937.9 77
QUINTEGRA 30/01/2015 1.3 1.25 10
RADAAN 30/01/2015 0.9 0.9 5940
RADICO 30/01/2015 99 95.7 2619526
RAIN 30/01/2015 39.7 37.85 1794622
RAINBOWPAP 30/01/2015 74.1 69 61748
RAIREKMOH 30/01/2015 165 157.95 91356
RAJESHEXPO 30/01/2015 187 169.9 3821842
RAJOIL 30/01/2015 1.6 1.55 78780
RAJPALAYAM 29/01/2015 329.7 313 1044
RAJRAYON 30/01/2015 0.55 0.55 45935
RAJSREESUG 30/01/2015 24 22.55 8321
RAJTV 30/01/2015 119.8 116.9 1496800
RAJVIR 30/01/2015 51 46.9 6176
RALLIS 30/01/2015 238 226.1 768328
RAMANEWS 30/01/2015 7.6 7 175294
RAMCOCEM 30/01/2015 371.5 363.6 634209
RAMCOIND 30/01/2015 98.9 90.6 1254917
RAMCOSYS 30/01/2015 465 444.5 41607
RAMKY 30/01/2015 52.7 49.55 255055
RAMSARUP 30/01/2015 2.25 2.1 17420
RANASUG 30/01/2015 3.25 3.05 542933
AKZOINDIA 30/01/2015 1548.5 1497.55 174335
RANEENGINE 30/01/2015 608.95 580 4705
RANEHOLDIN 30/01/2015 690 664.35 7989
RANKLIN 29/01/2015 2.2 2.2 4500
RASOYPR 30/01/2015 0.75 0.6 30977140
RATNAMANI 30/01/2015 738 700.55 110879
RAYMOND 30/01/2015 526 510 538200
SKFINDIA 30/01/2015 1514 1491.4 155152
RCF 30/01/2015 67.8 64.95 4310473
RCOM 30/01/2015 83.75 79.6 25195500
RECLTD 30/01/2015 349.9 333.1 15917016
REDINGTON 30/01/2015 136 121.75 20753070
REFEX 30/01/2015 11.8 9.25 129624
REGENCERAM 30/01/2015 4.2 4.2 5195
REIAGROLTD 30/01/2015 1.2 1.05 34217940
REISIXTEN 30/01/2015 0.45 0.45 189800
RELAXO 30/01/2015 724 659.8 40717
RELBANK 30/01/2015 2300 2128.2 569
RELCAPITAL 30/01/2015 488.9 486.1 12136430
RELCNX100 30/01/2015 84.1 83.85 3091
RELCONS 30/01/2015 39.95 37 349
RELDIVOPP 30/01/2015 22.15 21.7 757
RELGOLD 30/01/2015 2515 2476.35 5740
RELGRNIFTY 30/01/2015 812.45 804.45 117
RELIANCE 30/01/2015 934.5 915.25 21738822
RELIGARE 30/01/2015 368 356.05 172340
RELIGAREGO 30/01/2015 2660 2635 166
RELINFRA 30/01/2015 514.3 508.25 8806685
RELNIFTY 30/01/2015 90.92 85.55 1580
REMSONSIND 28/01/2015 31.5 31.5 540
RENUKA 30/01/2015 17.55 16.3 23908054
REPCOHOME 30/01/2015 700 692.4 701901
REPRO 30/01/2015 313.8 294.75 57082
RESPONIND 30/01/2015 96.4 90.95 106542
REVATHI 30/01/2015 395 378 2668
RICOAUTO 30/01/2015 49.9 46.2 2641392
RIIL 30/01/2015 492.05 473.7 1161892
HITECHGEAR 30/01/2015 353 339.95 141824
RKDL 30/01/2015 6.3 5.75 39183
BOSCHLTD 30/01/2015 23989 23824.3 139324
RMCL 30/01/2015 46 42.95 718189
RML 30/01/2015 397.7 372.95 10230
RMMIL 30/01/2015 1.45 1.25 301414
ROHITFERRO 30/01/2015 8.9 8.45 315639
ROHLTD 30/01/2015 45.4 44.15 18050
ROLTA 30/01/2015 114.4 109.95 5449580
ROSSELLIND 30/01/2015 93.95 82.25 14652
RPGLIFE 30/01/2015 102.8 100.05 233359
RPOWER 30/01/2015 65.9 65.1 19611256
MPSLTD 30/01/2015 1038 895.55 137033
RSSOFTWARE 30/01/2015 263 220.7 1211617
RSWM 30/01/2015 207.55 202.55 41848
RSYSTEMS 30/01/2015 91.75 87.55 132065
RTNINFRA 30/01/2015 3.25 3.05 9628663
RTNPOWER 30/01/2015 11.5 11.25 9741821
RUBYMILLS 30/01/2015 295 286.45 7422
RUCHINFRA 30/01/2015 10.45 9.95 21225
RUCHIRA 30/01/2015 35.4 34.3 183281
RUCHISOYA 30/01/2015 35.7 34.35 318775
RUPA 30/01/2015 235 228.6 5725
RUSHIL 30/01/2015 72.9 69.1 1189746
EMKAY 30/01/2015 68 62.15 126427
NESTLEIND 30/01/2015 7430 7113.05 121539
SAGCEM 30/01/2015 346 342.6 10880
SAHPETRO 30/01/2015 47.9 44.7 459677
SAIL 30/01/2015 79.55 77.15 13782396
SAKHTISUG 30/01/2015 17.95 16 757475
SAKSOFT 30/01/2015 178 171.4 24657
SAKUMA 30/01/2015 22 21.2 6434
SALONACOT 29/01/2015 29.9 27.55 1405
SALORAINTL 30/01/2015 54.8 46.2 36020
SALSTEEL 30/01/2015 2.55 2.3 41512
SAMBANDAM 29/01/2015 84.4 80 2264
SAMTEL 30/01/2015 1.4 1.3 34053
SANDESH 30/01/2015 561.85 535.3 25224
SANGAMIND 30/01/2015 82 81.2 91545
SHREYAS 30/01/2015 367.55 365.4 120724
SANGHVIFOR 30/01/2015 41.1 38.05 38647
KSBPUMPS 30/01/2015 715 690.15 120556
SANOFI 30/01/2015 3499 3313.15 75564
SANWARIA 30/01/2015 7.2 7 189049
SARDAEN 30/01/2015 188.25 174.25 238621
SAREGAMA 30/01/2015 172.2 159.05 27351
SARLAPOLY 30/01/2015 434.95 423.35 21972
SASKEN 30/01/2015 233.95 228.6 252631
SATHAISPAT 30/01/2015 45.65 42 43484
SAVERA 29/01/2015 43.1 41.5 33308
SBBJ 30/01/2015 700.95 649.35 125919
SBIGETS 30/01/2015 2636.65 2601.25 11124
SBIN 30/01/2015 336 308.95 78327424
SBT 30/01/2015 562.95 535 90506
SCHNEIDER 30/01/2015 170.7 157.8 1073453
SCI 30/01/2015 58.6 56.25 1760309
SDBL 30/01/2015 208 207.2 87771
SEAMECLTD 30/01/2015 104.4 102.75 82372
SEINV 30/01/2015 323 275.4 59002
SELAN 30/01/2015 305 278.2 256864
SELMCL 30/01/2015 3.95 3.8 826346
SEPOWER 30/01/2015 6.3 6.05 15838
SERVALL 30/01/2015 4.6 4.3 21874
SESHAPAPER 30/01/2015 255 241.1 6897
SEZAL 30/01/2015 5.65 4.95 4440
SFCL 30/01/2015 102.2 98.4 82649
FCL 30/01/2015 266.65 259.05 109133
SGJHL 30/01/2015 28.25 26.35 128643
SGL 30/01/2015 2.55 2.55 1
SHAHALLOYS 30/01/2015 6.25 5.2 9209
SHAKTIPUMP 30/01/2015 233 222 223353
SHALPAINTS 30/01/2015 166.8 155.15 244592
SHANTIGEAR 30/01/2015 163.8 146.35 1344272
SHARDACROP 30/01/2015 285.9 261.5 829166
SHARIABEES 30/01/2015 187.7 187 670
SHARONBIO 30/01/2015 29.25 26.55 2447731
SHASUNPHAR 30/01/2015 287.95 284.4 413475
SHEMAROO 30/01/2015 271.2 235.7 619934
SHILPAMED 30/01/2015 943.9 896.95 104326
SHILPI 30/01/2015 46.75 44.55 497242
SHIRPUR-G 30/01/2015 79.5 76.1 10620
SHIV-VANI 30/01/2015 10.1 10.05 390501
SHIVAMAUTO 30/01/2015 84.75 78.7 719749
SHIVTEX 30/01/2015 44.75 42.55 60810
SHLAKSHMI 30/01/2015 3.9 3.5 89051
SHOPERSTOP 30/01/2015 493.75 464.05 134408
MBLINFRA 30/01/2015 469 436.25 105794
SHREERAMA 30/01/2015 6.65 6.3 53788
SHRENUJ 30/01/2015 53 50.2 326982
SHREYANIND 30/01/2015 37.4 36 1302
AARTIDRUGS 30/01/2015 1218 1204.2 105128
SHRIASTER 30/01/2015 7.8 7.65 2963
SUNDRMBRAK 30/01/2015 524 491.95 103205
SHRIRAMEPC 30/01/2015 36.2 34.85 112256
SHYAMTEL 30/01/2015 34.85 31.1 24228
SICAGEN 30/01/2015 16.6 15.05 31280
SICAL 30/01/2015 190.9 175.75 748913
RBL 30/01/2015 371 337.15 90435
SIGNETIND 29/01/2015 125 113.25 17557
JUNIORBEES 30/01/2015 198.7 196.68 90368
SILINV 30/01/2015 78.5 75.95 202
SIMBHSUGAR 30/01/2015 15.45 13.25 30877
SIMPLEX 30/01/2015 45.5 44 5300
SIMPLEXINF 30/01/2015 388.5 378.25 109083
KNRCON 30/01/2015 412 394.9 88679
SIRPAPER 30/01/2015 14.7 14.15 1612
SITASHREE 30/01/2015 12.6 12.6 91021
GLAXO 30/01/2015 3550 3390.2 84213
SIYSIL 30/01/2015 1010 992.5 19011
SJVN 30/01/2015 25.55 25.15 2357801
CANTABIL 30/01/2015 51.3 46.9 84112
SKIL 30/01/2015 21.35 19.15 357423
SKMEGGPROD 30/01/2015 170 152.9 892002
SKSMICRO 30/01/2015 457 436 13318764
SKUMARSYNF 30/01/2015 3.4 3.25 1088564
SMARTLINK 30/01/2015 83.8 78.95 232162
SMLISUZU 30/01/2015 1044.6 979.45 168931
SMPL 30/01/2015 3.3 3.15 716766
SMSPHARMA 30/01/2015 491.95 475.95 11247
SNOWMAN 30/01/2015 103.3 95.05 5338014
SOBHA 30/01/2015 514 471.9 570748
SOFTTECHGR 30/01/2015 2.5 2.5 254
ISFT 30/01/2015 135.5 135.5 83678
SOMANYCERA 30/01/2015 350 346.6 94866
SOMATEX 30/01/2015 3.05 3.05 7823
SONASTEER 30/01/2015 59 55.1 782092
SONATSOFTW 30/01/2015 126.55 121.5 370214
SOTL 30/01/2015 757.95 731.4 8159
SOUISPAT 29/01/2015 0.2 0.15 9077660
SOUTHBANK 30/01/2015 28.25 27.65 12762782
PANASONIC 29/01/2015 359.45 344.75 67155
SPECIALITY 30/01/2015 196 181.35 110776
SPENTEX 30/01/2015 5 4.5 11026
SPIC 30/01/2015 21.65 20.95 1230307
SPICEMOBI 30/01/2015 30.1 28.8 131515
SPLIL 30/01/2015 10.95 10 18192
SPMLINFRA 30/01/2015 86.1 81.1 41481
SPYL 30/01/2015 1.6 1.6 22823
SQSBFSI 30/01/2015 625 562.3 114467
SREEL 28/01/2015 228 220 12
SREINFRA 30/01/2015 47.8 46.05 2786776
SANGHVIMOV 30/01/2015 224 220.85 65924
SRGINFOTEC 30/01/2015 0.3 0.25 40767
SRHHYPOLTD 30/01/2015 46 44.4 5603
DTIL 30/01/2015 271.6 226.15 65718
SRSLTD 30/01/2015 25.7 25.15 286372
SRTRANSFIN 30/01/2015 1169.15 1142.35 2636334
SSLT 30/01/2015 208.15 201.95 24101756
SSWL 30/01/2015 377.7 355.2 50063
STAR 30/01/2015 941.75 932.45 1807024
STARPAPER 30/01/2015 21.15 20.25 48341
STCINDIA 30/01/2015 192 185.6 243079
STEL 30/01/2015 29.45 28.95 5982
STERLINBIO 30/01/2015 6.9 6.65 423627
STERTOOLS 30/01/2015 350 330.3 10333
STOREONE 30/01/2015 40.55 38.2 21541
STRTECH 30/01/2015 66.75 62.1 2693769
STYABS 30/01/2015 714.95 704.45 50971
SUBEX 30/01/2015 13.7 13 6774546
SUBROS 30/01/2015 73 67.9 251673
SUDAR 30/01/2015 35.5 33.45 597735
SUDARSCHEM 30/01/2015 109 103.25 190118
SUJANATWR 30/01/2015 16.8 15.1 496119
SUJANAUNI 30/01/2015 2 1.85 525211
SUMEETINDS 30/01/2015 13.95 13.7 49046
SUMMITSEC 30/01/2015 244 223.85 6872
SABTN 30/01/2015 262 250.95 65360
SUNDARAM 30/01/2015 3.35 3.35 907808
SHREECEM 30/01/2015 11243 10969.7 64498
WABCOINDIA 30/01/2015 5400 5341.45 61819
SUNDRMFAST 30/01/2015 209.8 205.9 356307
SUNFLAG 30/01/2015 27.95 27.2 182770
SUNILHITEC 30/01/2015 159.8 146.2 147024
SIL 30/01/2015 23.6 21.45 55728
SUNTECK 30/01/2015 269.9 249.35 186315
SUNTV 30/01/2015 419.5 407.45 5498831
SUPER 28/01/2015 306 296 1836
SUPERHOUSE 30/01/2015 268.95 239.3 12580
SUPERSPIN 30/01/2015 7.5 7.1 44790
SUPPETRO 30/01/2015 70.75 67.7 188725
SUPRAJIT 30/01/2015 160 154.55 381878
SUPREMEIND 30/01/2015 598.8 590.55 498333
SUPREMEINF 30/01/2015 294 290.7 247597
SUPREMETEX 30/01/2015 13.9 11.4 23436
SURANACORP 30/01/2015 12.15 11.9 3358
SURANAIND 30/01/2015 41.55 39.25 22
SURANASOL 30/01/2015 68.95 65.4 174904
SURANAT&P 30/01/2015 12.3 11.05 111006
SURYAJYOTI 30/01/2015 9.15 8.3 25802
SURYALAXMI 30/01/2015 103.75 93.4 158196
SURYAROSNI 30/01/2015 135.9 121 1783840
SUTLEJTEX 30/01/2015 373.35 341.35 15452
SUVEN 30/01/2015 224 221.85 1442776
SUZLON 30/01/2015 16.8 16.2 1.45E+08
SWANENERGY 30/01/2015 56.9 55 1184894
SWARAJENG 30/01/2015 965 873.2 48345
SWELECTES 30/01/2015 545 526.95 39757
SYMPHONY 30/01/2015 2249.7 2217.85 34874
SYNCOM 30/01/2015 7.5 7.1 502253
SYNDIBANK 30/01/2015 127.4 117.15 8426631
TAINWALCHM 30/01/2015 25.5 23.1 23119
TAJGVK 30/01/2015 90.8 84.7 61325
MRF 30/01/2015 40307 40036.9 46104
TALBROAUTO 30/01/2015 118.4 114.15 148112
TALWALKARS 30/01/2015 356 340.95 622621
TANLA 30/01/2015 18.6 17.15 1139511
TANTIACONS 30/01/2015 24 22.85 69473
TARAJEWELS 30/01/2015 83.85 80.2 41337
TARAPUR 30/01/2015 7.3 6.95 16568
TARMAT 30/01/2015 26.1 24.1 3371
CERA 30/01/2015 2165 2133.1 44024
TATACOFFEE 30/01/2015 105.2 97.85 3487207
TATACOMM 30/01/2015 419.25 410.5 2707000
TATAELXSI 30/01/2015 795 763.85 1306022
TATAGLOBAL 30/01/2015 162.4 158.7 10371377
TATAINVEST 30/01/2015 583.95 558.65 79323
TATAMETALI 30/01/2015 137.1 127.5 761893
KOTAKNIFTY 30/01/2015 963 885.07 43512
TATAMTRDVR 30/01/2015 384.9 363.95 8740641
TATAPOWER 30/01/2015 91.55 90.5 20988656
TATASPONGE 30/01/2015 662 653.6 835493
TATASTEEL 30/01/2015 404 390.45 16731518
TBZ 30/01/2015 188 182.15 1064309
TCI 30/01/2015 280 259.8 350225
TCIDEVELOP 30/01/2015 303.85 292.6 1477
TCIFINANCE 30/01/2015 37.85 35.85 99437
TCS 30/01/2015 2575 2482.05 7706255
TDPOWERSYS 30/01/2015 412.95 383.5 140105
TECHIN 30/01/2015 6.3 5.55 14969
PIONDIST 30/01/2015 71.1 58.55 35815
TECHNO 30/01/2015 419.9 399.5 36910
TECHNOFAB 30/01/2015 145.35 135.45 11383
TECPRO 30/01/2015 14.65 13.5 122076
TEXINFRA 30/01/2015 48 46.05 616063
TEXMOPIPES 30/01/2015 14.9 13.9 266280
PGHH 30/01/2015 6423.95 6263.7 22568
TFCILTD 30/01/2015 91.35 86.05 1316617
TFL 30/01/2015 8 7.2 6306
KARMAENG 30/01/2015 33 26.45 20278
THANGAMAYL 30/01/2015 230 220.55 4990
THEBYKE 29/01/2015 162.25 160.3 569870
THEMISMED 30/01/2015 180 170.1 3090
HARITASEAT 30/01/2015 210 201.25 20267
THIRUSUGAR 30/01/2015 42.95 38.55 56674
THOMASCOOK 30/01/2015 205.55 195.35 952407
THOMASCOTT 28/01/2015 9.75 9.3 145
TI 30/01/2015 30.75 28.65 2081258
TIDEWATER 30/01/2015 18881.1 18422.95 3485
BANKBEES 30/01/2015 2098.85 2009.25 18096
TIJARIA 28/01/2015 3 3 2200
TIL 30/01/2015 555 517.15 65840
TIMBOR 30/01/2015 5.25 4.85 5449
TIMESGTY 29/01/2015 30.4 27.25 1151
TIMETECHNO 30/01/2015 52.3 51.35 903935
DYNAMATECH 30/01/2015 2519 2270.1 17078
TINPLATE 30/01/2015 63.5 60.3 328313
TIPSINDLTD 30/01/2015 63.15 58 33673
TIRUMALCHM 30/01/2015 96 91.6 22544
ICRA 30/01/2015 3520 3359.85 15177
TNPETRO 30/01/2015 12.3 11.15 84828
TNPL 30/01/2015 140.7 133.8 210695
TNTELE 30/01/2015 4.6 4.55 2410
TODAYS 30/01/2015 2.95 2.95 3425
TOKYOPLAST 30/01/2015 33.4 32 22813
KOVAI 29/01/2015 649.9 641.65 13143
TORNTPOWER 30/01/2015 178.5 171.75 2840665
TREEHOUSE 30/01/2015 484.35 464.95 380514
TRENT 30/01/2015 1495 1458.8 75268
TRF 30/01/2015 407.3 391.95 124055
TRICOM 30/01/2015 1.4 1.35 61975
TRIDENT 30/01/2015 25.35 24.1 469441
TRIGYN 30/01/2015 37.75 35.15 140983
TRIL 30/01/2015 210 198.55 30855
TRITURBINE 30/01/2015 116 105.9 365714
TRIVENI 30/01/2015 25.6 24.15 628481
TTKPRESTIG 30/01/2015 3564 3369.2 38472
TTL 30/01/2015 49.8 44.35 73293
TTML 30/01/2015 9.75 9.15 7165533
SUNCLAYLTD 30/01/2015 2100 1988.35 11769
TULSI 30/01/2015 4.45 4.05 68939
TV18BRDCST 30/01/2015 36.85 35.05 18405436
TVSELECT 30/01/2015 41.85 40.6 34677
TVSMOTOR 30/01/2015 316.5 308.2 9008594
TVSSRICHAK 30/01/2015 1737 1665.95 21602
TVTODAY 30/01/2015 229 214.8 795686
SOLARINDS 30/01/2015 3174.95 3100.55 10908
UBHOLDINGS 30/01/2015 24.95 23.2 1119026
FAGBEARING 30/01/2015 3920.15 3819.55 8128
UCALFUEL 30/01/2015 154.7 149.45 370142
UCOBANK 30/01/2015 80.2 75.3 9361173
UFLEX 30/01/2015 160.65 151.8 291143
UGARSUGAR 30/01/2015 9.35 9.1 35890
UJAAS 30/01/2015 20.85 19.85 2382019
KSE 29/01/2015 698.65 697.65 6639
UMESLTD 30/01/2015 3.7 3.3 15358
UNICHEMLAB 30/01/2015 226.9 222.5 142283
UNIENTER 30/01/2015 27.7 26.8 11788
UNIONBANK 30/01/2015 253.5 209.15 30546620
UNIPLY 30/01/2015 15.4 13.7 55559
UNITECH 30/01/2015 19.1 18.65 2.8E+08
UNITEDBNK 30/01/2015 42.4 41.1 1547906
UNITEDTEA 30/01/2015 212 209 746
UNITY 30/01/2015 24.8 23.95 488502
UNIVCABLES 30/01/2015 50 47 1654
UPERGANGES 30/01/2015 44.95 37.6 13839
UPL 30/01/2015 374.25 368.35 5409256
USHAMART 30/01/2015 30 29.8 633432
USHERAGRO 30/01/2015 54.5 50.8 410953
UTTAMSTL 30/01/2015 67.9 64.95 238148
UTTAMSUGAR 30/01/2015 16 15 15139
UTTAMVALUE 30/01/2015 6.2 6 182347
V2RETAIL 30/01/2015 41 39.6 84101
VADILALIND 30/01/2015 258.45 251.4 26944
VAIBHAVGBL 30/01/2015 858.8 825.45 154006
VAKRANGEE 30/01/2015 138 128.5 2526823
VALECHAENG 30/01/2015 114.7 112.4 765538
VALUEIND 30/01/2015 11.8 10.4 34327
VARDHACRLC 30/01/2015 30 27.5 167440
VARDMNPOLY 30/01/2015 47 46 3581
VASCONEQ 30/01/2015 23.5 22.3 8926
VASWANI 30/01/2015 3.7 3.6 9441
VENKEYS 30/01/2015 386 374.25 40415
VENUSREM 30/01/2015 204.05 187.9 2439450
VESUVIUS 30/01/2015 727 718.8 6478
VGUARD 30/01/2015 1037.8 999.9 120163
VHL 30/01/2015 745 710 639
VICEROY 30/01/2015 18.35 18 298625
VIDEOIND 30/01/2015 166.6 158.45 959402
VIJAYABANK 30/01/2015 50.95 49.7 4433352
VIJSHAN 30/01/2015 12 11.95 29679
VIKASGLOB 30/01/2015 8.2 7.45 786735
VIMALOIL 30/01/2015 277 258.15 22172
VIMTALABS 30/01/2015 68.5 63.5 65731
SGFL 30/01/2015 3.45 3.45 6509
VINDHYATEL 30/01/2015 573.7 560 12567
VINYLINDIA 30/01/2015 91.8 70.3 355508
3MINDIA 30/01/2015 7157.55 6812.7 5915
VIPUL 29/01/2015 50 47.65 958950
VISAKAIND 30/01/2015 125.75 121.25 56834
VISASTEEL 30/01/2015 17.95 17.65 38404
VISESHINFO 30/01/2015 0.15 0.15 3008489
VISUINTL 29/01/2015 0.8 0.75 38091
VIVIDHA 30/01/2015 590 559.15 50542
VIVIMEDLAB 30/01/2015 355.85 338.25 42974
VKSPL 30/01/2015 0.25 0.2 1568817
VLSFINANCE 30/01/2015 43.4 41.05 655158
VMART 30/01/2015 560 525.2 84601
VOLTAMP 30/01/2015 752 712.55 104882
VOLTAS 30/01/2015 278.45 268.6 10417735
VSSL 30/01/2015 35.9 32.05 10951
VSTIND 30/01/2015 1905 1874.95 80745
VSTTILLERS 30/01/2015 1550 1497.8 17415
VTL 30/01/2015 474 439.35 305543
VTMLTD 29/01/2015 24.5 23.55 9956
VTXIND 28/01/2015 3.65 3.55 91
WABAG 30/01/2015 1635 1611.35 150689
HINDCOMPOS 30/01/2015 1429.95 1335.95 2191
BSLNIFTY 30/01/2015 109.3 99.9 1564
WANBURY 30/01/2015 30.25 28.55 27952
WEBELSOLAR 30/01/2015 34.95 30.9 74330
WEIZFOREX 30/01/2015 330 329 20726
WEIZMANIND 30/01/2015 13.55 12.9 27454
WELCORP 30/01/2015 77 67.75 1280701
WELENTRP 30/01/2015 332.1 294.45 24411
WELINV 30/01/2015 41 40.2 12777
WELPROJ 30/01/2015 34.4 28.35 357435
WELSPUNIND 30/01/2015 384.8 383.25 524144
WENDT 30/01/2015 2067.9 1939.9 3265
WHEELS 30/01/2015 1191 1120.05 36846
KLRF 28/01/2015 37.45 36.5 1168
WILLAMAGOR 30/01/2015 70 66.9 10802
WINDMACHIN 30/01/2015 26.9 25.9 26983
WINSOME 30/01/2015 1.5 1.4 102651
WINSOMEDJ 30/01/2015 0.7 0.6 1247501
WIPRO 30/01/2015 614.5 606.55 10390509
AUSOMENT 30/01/2015 39.75 39.75 194
WONDERLA 30/01/2015 348.5 325.5 1236990
WSI 30/01/2015 18.4 15.65 10984
WSTCSTPAPR 30/01/2015 64.3 59.3 616965
XCHANGING 30/01/2015 40.9 36.75 26233
XLENERGY 30/01/2015 3.75 3.5 10563
XPROINDIA 30/01/2015 38.65 36.35 8871
PANCHSHEEL 29/01/2015 36.45 29 168
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.

© Copyright 2015 Moneyy99. Designed by Parag Patil