IWEBPROS OR I2ZPROS
Project description : >> Gets "Equities > Bhavcopy" from www.nseindia.com and store records to database.

Enter the date: Default Selected Todays Date

Select Start Date Select End Date   
Showing Last 100 Records Only
ID SYMBOL SERIES OPEN HIGH LOW CLOSE LAST PREVCLOSE TOTTRDQTY TOTTRDVAL TIMESTAMP
1316726 ZYLOG EQ 618.35 624.8 615 619.95 618.05 617.15 28546 17692390.7 20120517
1316725 ZYDUSWELL EQ 333.2 347.5 333.2 340.65 340 340.45 5559 1902053.8 20120517
1316724 ZUARIAGRO EQ 150.25 152.35 145.1 147.05 146.55 150.1 8363 1241497.35 20120517
1316723 ZODJRDMKJ EQ 21 21.2 21 21.2 21.2 21.5 200 4220 20120517
1316722 ZODIACLOTH EQ 191.15 200 191.15 199.8 200 195 2081 414354 20120517
1316721 ZICOM EQ 39.1 43.25 39.1 42.3 42.55 40.8 50920 2161499.7 20120517
1316720 ZENSARTECH EQ 202.95 205.5 199 200.4 199 200 88121 17758530.4 20120517
1316719 ZENITHINFO EQ 34.05 37.95 34.05 36.15 37 37.35 1173 41855.95 20120517
1316718 ZENITHCOMP EQ 11.6 11.6 11.5 11.55 11.5 11.6 1200 13869.35 20120517
1316717 ZENITHBIR EQ 3.75 4.05 3.75 3.95 3.9 3.85 17933 70163.2 20120517
1316716 ZEENEWS EQ 9.55 10.7 9.35 9.8 9.8 9.5 999650 10118789.4 20120517
1316715 ZEELEARN BE 19.95 20.2 18.95 19.15 19.6 19.9 228251 4447258.25 20120517
1316714 ZEEL EQ 125 127.5 123.65 124.6 125 124 784435 98587823.2 20120517
1316713 ZANDUREALT EQ 1310 1360 1301.5 1305.85 1308.95 1321.35 1785 2368542.2 20120517
1316712 YESBANK EQ 305 314.2 301 302.35 301.55 303.55 3605013 1105966250.1 20120517
1316711 XPROINDIA EQ 46.05 47.85 45.55 46.65 46.8 46.75 4600 214149.85 20120517
1316710 XLENERGY EQ 4.3 4.85 4.2 4.6 4.7 4.7 6209 28105.85 20120517
1316709 WYETH EQ 869.9 870 857.55 859.05 858 855.55 577 498047.35 20120517
1316708 WWIL EQ 8.95 9.35 8.85 8.95 9 8.7 658953 5987163.65 20120517
1316707 WSTCSTPAPR EQ 50 52.4 50 50.9 51 50.9 7978 410576.3 20120517
1316706 WSI BE 25.75 25.75 25.75 25.75 25.75 25.5 1 25.75 20120517
1316705 WOCKPHARMA EQ 713.8 713.8 670.25 681.25 678.5 684.8 140949 96415565.35 20120517
1316704 WIPRO EQ 391.05 395.85 385.8 390.75 392.8 390.35 1530647 597543098.4 20120517
1316703 WINSOME BE 23.8 23.8 22.85 22.85 22.85 24.05 646 15255.1 20120517
1316702 WINDMACHIN EQ 12.7 12.8 11.8 12.35 11.8 12.95 1826 22938.9 20120517
1316701 WILLAMAGOR EQ 43 45.9 43 43.9 44 42.45 9546 428915.3 20120517
1316700 WHIRLPOOL EQ 208.25 212.05 201.3 207.95 209 210.35 22117 4587009.05 20120517
1316699 WHEELS EQ 512 524.8 506 506.95 507.15 506.25 560 288204.95 20120517
1316698 WENDT EQ 1805 1825 1735.75 1787.25 1799.95 1781.75 670 1193656.95 20120517
1316697 WELSPUNIND BE 49.8 52 49.8 51 51.2 50.15 27583 1412474.7 20120517
1316696 WELPROJ EQ 25 27 25 25.9 25.6 25.95 4005 105027.95 20120517
1316695 WELINV EQ 21.4 23 21.25 21.25 21.25 22.35 14467 310566.15 20120517
1316694 WELGLOB EQ 32.95 32.95 32.95 32.95 32.95 31.4 5072 167122.4 20120517
1316693 WELCORP EQ 119.45 122.25 117.7 118.5 118.6 118.2 741628 88811347.85 20120517
1316692 WEIZMANIND EQ 8.5 8.7 8.5 8.5 8.5 8.55 3045 26013.75 20120517
1316691 WEIZFOREX EQ 61 61 61 61 61 63 390 23790 20120517
1316690 WEBELSOLAR EQ 13.2 14.35 13.05 13.35 13.35 14.1 30565 417874.05 20120517
1316689 WANBURY BE 18.3 18.3 17.55 17.7 17.7 17.5 936 16762.25 20120517
1316688 WALCHANNAG EQ 65 66.05 64.55 65.1 64.6 64.85 12773 834605.25 20120517
1316687 WABCOINDIA EQ 1600 1600 1575.1 1595.05 1600 1584.4 628 998826.2 20120517
1316686 WABAG EQ 403.5 404.5 393.3 396.35 399.8 403.3 1177 471231.25 20120517
1316685 VTMLTD EQ 129.65 129.65 129.65 129.65 129.65 125.5 100 12965 20120517
1316684 VTL EQ 215 217.95 215 217 217.55 214.8 256262 55605752.3 20120517
1316683 VSTTILLERS EQ 467.6 498.75 467.55 478.35 470.25 465.55 2784 1347999.75 20120517
1316682 VSTIND EQ 1825 1945 1801 1923.3 1920 1813.9 131048 242241252.65 20120517
1316681 VSSL BE 40 40 38 38 38 274.2 1906 73428.5 20120517
1316680 VOLTAS EQ 105.25 107.55 98.4 99 100 106.1 2670182 272300064.65 20120517
1316679 VOLTAMP EQ 488 502 488 497.6 497 493.3 1607 799161.65 20120517
1316678 VLSFINANCE EQ 12.05 12.9 12.05 12.4 12.35 12.55 10679 132835.9 20120517
1316677 VIVIMEDLAB EQ 396.4 397.7 386.5 387.7 386.5 391.65 17688 6923889 20120517
1316676 VISUINTL EQ 1.35 1.6 1.3 1.5 1.55 1.45 32336 44339.3 20120517
1316675 VISESHINFO EQ 3.15 3.45 3.1 3.3 3.35 3.35 11586 36899.5 20120517
1316674 VISASTEEL EQ 52.4 53 52.1 52.3 52.45 52.05 5622 295713.4 20120517
1316673 VISAKAIND EQ 80 81.95 80 81 81.95 79.05 1232 99357.75 20120517
1316672 VIPUL EQ 8.15 8.85 8.1 8.7 8.7 7.65 21922 187427.4 20120517
1316671 VIPIND EQ 83.5 84.75 80.1 81.9 81.85 82.8 2777778 229476801.85 20120517
1316670 VINYLINDIA EQ 8.5 8.85 8.5 8.6 8.6 8.9 2717 23367.6 20120517
1316669 VINDHYATEL EQ 123 136.35 123 129.5 129 129 585 74377.25 20120517
1316668 VINATIORGA EQ 92.2 97 92.2 94.65 95.65 93.75 7641 731422.45 20120517
1316667 VIMTALABS EQ 13.75 14.8 13.5 13.6 13.6 14 4491 61982.85 20120517
1316666 VIKASHMET BE 5.7 5.75 5.5 5.65 5.7 5.65 4622 26233.3 20120517
1316665 VIKASGLOB EQ 67 71 67 68.35 68 70.2 20191 1381935.9 20120517
1316664 VIJSHAN BE 22.95 23.2 22.9 23.2 23.2 23.4 910 20942 20120517
1316663 VIJAYABANK EQ 52.9 53.85 51.65 52 51.95 52.7 776401 40943777.15 20120517
1316662 VIDEOIND EQ 171.1 177.2 170 176.15 176.8 171.1 199971 34927642.45 20120517
1316661 VICEROY BE 23 23.45 22.55 22.8 23 22.35 8060 183694 20120517
1316660 VHL EQ 410 415 410 415 415 414.95 40 16500 20120517
1316659 VGUARD EQ 185.1 186.7 182 183.25 182.3 183.7 8118 1496050.05 20120517
1316658 VESUVIUS EQ 379 383.5 373.1 381.75 383.5 368.65 780 296231.65 20120517
1316657 VENUSREM EQ 163.05 168.25 160.1 162.15 160.1 164.1 3995 653655.2 20120517
1316656 VENKEYS EQ 332 344 330.45 332.15 331.3 331.8 17281 5847027.4 20120517
1316655 VASWANI EQ 9.4 9.4 7.95 8.2 8.25 8.55 161541 1332834.15 20120517
1316654 VASCONEQ EQ 38.9 38.95 37.2 38.05 38.5 37.85 3205 122740.35 20120517
1316653 VARUNSHIP EQ 16.15 16.8 15.85 16.4 16.55 16.1 103869 1676561.1 20120517
1316652 VARUN EQ 27.25 27.6 27.25 27.25 27.25 28.65 64273 1753819.55 20120517
1316651 VARDMNPOLY EQ 63.8 63.8 58.3 61.1 61.5 59.6 7161 435158.3 20120517
1316650 VARDHACRLC EQ 8.4 8.5 8.3 8.35 8.4 8.25 26306 220476.5 20120517
1316649 VALUEIND EQ 14.1 14.1 13.85 14 14 14 5833 81688.05 20120517
1316648 VALECHAENG EQ 50 51.95 48.3 49.75 49.75 50.15 7031 351571.3 20120517
1316647 VAKRANSOFT EQ 32.4 32.4 32 32.3 32.25 31.95 204123 6572107.6 20120517
1316646 VAIBHAVGEM EQ 42.6 42.6 42.6 42.6 42.6 43.25 1 42.6 20120517
1316645 VADILALIND EQ 108.25 112 108.25 111.9 110.85 112.6 1124 125584.4 20120517
1316644 V2RETAIL EQ 10.95 11 10.65 10.95 11 10.95 7823 84773.9 20120517
1316643 UTTAMSUGAR EQ 19.85 20.45 19.65 19.85 20.45 19.95 3658 72808.75 20120517
1316642 UTTAMSTL EQ 67.7 67.8 64.85 65.95 66.25 65.7 23259 1540002.8 20120517
1316641 USHERAGRO EQ 56.3 56.8 55.05 55.45 55.2 56.45 45664 2550448.9 20120517
1316640 USHAMART EQ 26.75 27.8 25 26.05 26 25.4 519544 13521150.55 20120517
1316639 UPERGANGES EQ 37.95 38 33.3 35.05 35.05 35.5 648 23380.25 20120517
1316638 UNIVCABLES EQ 40 42.95 35.2 35.4 35.4 37.35 652 23930.1 20120517
1316637 UNITY EQ 36 36.6 34.15 35.15 36.25 35.9 201905 7219306.55 20120517
1316636 UNITEDBNK EQ 55.05 56.65 55 56.1 56.2 55.3 82777 4635452.7 20120517
1316635 UNITECH EQ 21.55 21.85 20.75 21.4 21.35 21.55 29724057 635306171 20120517
1316634 UNIPLY EQ 9.45 9.7 9.45 9.7 9.7 9.7 2700 25765 20120517
1316633 UNIPHOS EQ 117.25 122 117.25 121 120.5 116.55 1180755 142111543.75 20120517
1316632 UNIONBANK EQ 195.35 199.2 193.5 194.55 194.05 194.35 866737 169498970.3 20120517
1316631 UNIENTER EQ 24.25 24.6 23.9 24 24 23.75 3189 77365.9 20120517
1316630 UNICHEMLAB EQ 134.05 134.95 132.5 133.4 132.6 133 4560 608912.2 20120517
1316629 UMESLTD EQ 11 11 9.2 9.55 9.85 10 1375 13471.35 20120517
1316628 ULTRACEMCO EQ 1420 1423.9 1401 1410.8 1415 1401.85 367738 518738025.45 20120517
1316627 UGARSUGAR EQ 12.4 12.4 11.6 12 12 12.2 2704 32330.05 20120517