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

Source money99

	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 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.