20THCENFIN,19950118,130,130,130,130,200,0

ABB,19950118,600,600,600,600,100,0
ABSIND,19950118,145.5,145.5,145.5,145.5,1000,0
ACC,19950118,3880,4025,3860,3905,120,0
AHMEDELEC,19950118,58,58,58,58,750,0
ALPICFIN,19950118,280,280,280,280,100,0
AMRUTIND,19950118,77.5,80,77.5,80,200,0
ANDRAVALLY,19950118,1160,1160,1130,1130,50,0
APOLLOTYRE,19950118,142,142,140,141,850,0
APPLECREDT,19950118,182.25,182.25,182.25,182.25,100,0
APPLEIND,19950118,75,76.5,75,76.5,1300,0
ARVINDMILL,19950118,166,166,159.1,160.45,24250,0
ASHKLEYFIN,19950118,110,110,110,110,600,0
ASHOKLEY,19950118,184,184,182,183,25150,0
ASIANPAINT,19950118,539,539,539,539,50,0
ATVPROJ,19950118,52,52.45,51.3,51.4,1000,0
BAJAJAUTO,19950118,680,680,679,679,1000,0
BANKRAJAS,19950118,485,485,470,472.5,1700,0
BARODARAYN,19950118,635,640,623,625,545,0
BASF,19950118,350,350,350,350,50,0
BATAINDIA,19950118,210,210,210,210,100,0
BAUSCHLOMB,19950118,51.25,53,51.25,53,5000,0
BHARATFORG,19950118,162,162,162,162,50,0
BHARATHOT,19950118,165,165,165,165,1350,0
BINANIZINC,19950118,380,380,365,377,600,0
BINDALAGRO,19950118,21.25,22.25,21.25,22.25,2000,0
BLOWPLAST,19950118,202.5,202.5,202.5,202.5,250,0
BLUESTAR,19950118,150,150,145,145,150,0
BONGAIREFN,19950118,43.5,43.5,43.5,43.5,400,0
BOOTSPHARM,19950118,492,495,490,490,150,0
BPCL,19950118,350,350,350,350,100,0
BRITANNIA,19950118,300,300,300,300,100,0
BROOKBOND,19950118,350,355,350,355,200,0
BSES,19950118,181,195,181,195,950,0
CADBURY,19950118,377,378.25,377,378.25,5050,0
CAPRIHANS,19950118,230,230,230,230,50,0
CARRIERAIR,19950118,128,128.75,128,128,600,0
CASTROL,19950118,825,825,815,817.5,500,0
CEAT,19950118,100,105,100,105,150,0
CESC,19950118,225,230,225,225,1400,0
CHAMBLFERT,19950118,33,33.5,33,33.5,1600,0
CHEMNODRUG,19950118,515,515,515,515,200,0
CHETNADCEM,19950118,620,631,610,614,600,0
CHOWGULSTM,19950118,66.25,67.5,66.25,67.5,3050,0
CIPLA,19950118,650,650,630.05,640,800,0
COATESIND,19950118,300,300,300,300,50,0
COCHINREFN,19950118,250,250,250,250,200,0
COLGATE,19950118,400,405,400,404,1800,0
COREPARENT,19950118,270,270,260,260,1200,0
CRBCAPS,19950118,137,137,137,137,300,0
DABUR,19950118,315,320,310,310,12400,0
DCLPOLY,19950118,40,40,40,40,500,0
DCMDAEWOO,19950118,53.25,63,53.25,63,3300,0
DGPWINDSOR,19950118,102,102,102,102,100,0
DHAMPURSUG,19950118,273.75,273.75,273.75,273.75,50,0
DRREDDY,19950118,390,390,380,390,1200,0
EIHOTEL,19950118,404,404,404,404,50,0
EMERCK,19950118,225,225,225,225,100,0
ESCORTS,19950118,115,115,115,115,150,0
ESCORTTRAC,19950118,140,140,140,140,100,0

ESSARGUJ,19950118,90,90,88,88.55,2100,0
ESSARSHIP,19950118,70,72,69.55,72,4600,0
ESSELPACK,19950118,220,220,220,220,50,0
FAGPRECISN,19950118,155,155,155,155,100,0
FEDERALBNK,19950118,265,265,264,264,900,0
FINCABLES,19950118,492,492,492,492,50,0
FINPIPE,19950118,61,62,60,60.5,10900,0
FLOATGLASS,19950118,52.5,53,51,52.6,8600,0
FORBESGOK,19950118,380,382.5,370,370,2700,0
FOSECOIND,19950118,211,211,210,210,300,0
GANESHBENZ,19950118,166,170,166,170,4500,0
GARDENSILK,19950118,70,70,64.25,64.5,16400,0
GECALSTHOM,19950118,84.95,85,84,84,700,0
GEEKAYEXIM,19950118,228,228,228,228,100,0
GESHIPPING,19950118,68.5,68.5,64,65.5,4100,0
GKW,19950118,67.5,70,67.5,70,500,0
GLAXO,19950118,245,245,245,245,250,0
GLFL,19950118,164,164,160,160,300,0
GLOBLTRUST,19950118,74.95,75.5,74,74,5500,0
GNFC,19950118,69.05,70,66.25,66.25,500,0
GODFRYPHLP,19950118,320,320,315,315,200,0
GOODYEAR,19950118,70,70,70,70,100,0
GRASIM,19950118,715,715,715,715,50,0
GSFC,19950118,209,210,209,210,100,0
GUJALKALI,19950118,199,199,199,199,100,0
GUJAMBCEM,19950118,305,305,305,305,100,0
GUJFLUORO,19950118,99.9,101,99.9,101,700,0
GUJRATTELE,19950118,68.75,69,68.75,69,500,0
HANILERA,19950118,48,48,42,42.25,2400,0
HBPORT,19950118,86,86.5,86,86.5,1600,0
HDFC,19950118,2325,2350,2300,2350,60,0
HINDALC0,19950118,1035,1035,1035,1035,50,0
HINDALLOYS,19950118,75,75,74,74.5,1300,0
HINDCIBA,19950118,3400,3400,3400,3400,10,0
HINDEVELOP,19950118,48,48,45,45,7800,0
HINDLEVER,19950118,605,610,590,600,850,0
HINDMOTOR,19950118,34.5,34.85,34.1,34.5,9000,0
HINDOILEXP,19950118,37.7,38.25,37.5,38.25,5700,0
HOECHST,19950118,348,348,348,348,100,0
HOTELEELA,19950118,157.5,161,157.5,161,2500,0
IBP,19950118,364.95,364.95,364.95,364.95,300,0
ICICI,19950118,1240,1250,1220,1220,265,0
IFCI,19950118,49.1,50.5,49.1,49.55,3600,0
IGPETRO,19950118,110,112.5,109.5,110.25,9100,0
INDHOTEL,19950118,630,630,630,630,50,0
INDIAGLYCO,19950118,64.5,66.75,64.5,66.75,300,0
INDIASEC,19950118,68,69.75,68,69.75,1100,0
INDOGULF,19950118,84,84,81,82,6900,0
INDRAYON,19950118,545,545,545,545,50,0
INFOSYSTCH,19950118,442.5,455,442.5,451.7,1200,0
INGERRAND,19950118,400,400,400,400,50,0
INSILCO,19950118,36,36,35.5,36,1400,0
INVELTRANS,19950118,93,95,92,95,500,0
IPCALAB,19950118,375,375,375,375,100,0
IPCL,19950118,147,151,147,149.95,1700,0
IPITATASPO,19950118,63,63,63,63,100,0
ISIBARS,19950118,85,85,85,85,100,0
ITC,19950118,344,344,341.75,342.5,700,0
ITCAGRO,19950118,225,225,225,225,100,0
ITCBHADRA,19950118,220,220.1,220,220,350,0

ITCCLASSIC,19950118,208,216,208,216,200,0
JAINIRRIG,19950118,199.95,200,199.95,200,300,0
JBFIND,19950118,67,67,67,67,100,0
JCT,19950118,59,59,59,59,100,0
JCTELEC,19950118,83,83,83,83,100,0
JFLABS,19950118,47,47,47,47,100,0
JINDALIRON,19950118,268,270,266,270,1100,0
JINDALSTRP,19950118,415,416,415,415,300,0
JKSYNTHETC,19950118,39,39,39,39,5200,0
JPIND,19950118,68,70.45,68,70.25,3400,0
KAJARIACER,19950118,130,130,130,130,100,0
KALYANISTL,19950118,118,118,118,118,50,0
KELVINATOR,19950118,158,158,158,158,50,0
KESORAMIND,19950118,140,140,140,140,100,0
KINETICENG,19950118,240,240,240,240,50,0
KINHONDA,19950118,160,160,160,160,300,0
KITPLYIND,19950118,80,80,79.5,79.75,800,0
KOTAKMAH,19950118,270,270,270,270,300,0
L&T,19950118,236,237.5,233.55,237.5,3700,0
LAKME,19950118,377.5,377.5,377.5,377.5,100,0
LLOYDSTEEL,19950118,68.5,70,68,68.95,1300,0
LML,19950118,108.5,111,106.5,109.15,9100,0
LOKHSG,19950118,153,153,153,153,100,0
LUPINCHEM,19950118,82.5,83,82,82,900,0
LUPINLAB,19950118,480,484,480,480,600,0
M&M,19950118,330,330,330,330,50,0
MADRASCEM,19950118,9975,9975,9975,9975,5,0
MADRASREFN,19950118,102,103,101.5,102.15,800,0
MAFATLAIND,19950118,720,730,720,720,30,0
MAHSEAMLES,19950118,49,49,49,49,100,0
MASTERSHAR,19950118,24.15,24.45,24.15,24.45,20000,0
MASTGAIN92,19950118,12.55,12.7,12.5,12.65,52100,0
MASTPLUS91,19950118,16.25,17.25,16.25,17.25,8700,0
MAX,19950118,475,475,475,475,50,0
MCLEODRUS,19950118,310,320,310,320,550,0
MIDEASTI,19950118,214.25,214.5,214,214.05,18200,0
MODERNDENM,19950118,59.5,60.5,59.5,59.5,1300,0
MODRNSYNTX,19950118,42.75,42.75,42.75,42.75,100,0
MORGANSTAN,19950118,8.1,8.1,8.05,8.1,43300,0
MRPL,19950118,54,56,54,56,4600,0
MSSHOES,19950118,490,494.95,488,492,1100,0
MTNL,19950118,188,188,188,188,100,0
NAGARFERT,19950118,33.5,35,33.3,34.5,7400,0
NAGPURALOY,19950118,87,90,87,88,150,0
NALCO,19950118,29,29,29,29,1100,0
NAMASTEXP,19950118,127.5,128.25,127.5,128,400,0
NATHPULP,19950118,65,65,65,65,50,0
NEPCMICON,19950118,91,93,91,91.3,1900,0
NESTLE,19950118,397.5,397.5,395,397.5,1100,0
NIRLON,19950118,21,21,20.1,20.25,3000,0
NIRMA,19950118,555,560,555,560,1600,0
NOCIL,19950118,1215,1215,1205,1205,215,0
ORKAY,19950118,26,26.2,25.75,26.1,12800,0
PAAMPHARMA,19950118,82,83,81,83,5200,0
PANCHMACEM,19950118,43.5,51,43.3,50.95,19700,0
PARKEDAVIS,19950118,240,240,240,240,50,0
PATHEJAFOR,19950118,123,124,121.75,124,1300,0
PENNARALUM,19950118,30,30,30,30,200,0
PENTFRPROD,19950118,50,50,50,50,200,0
PFIZER,19950118,375,380,375,380,250,0

PHILIPS,19950118,335,335,335,335,100,0
PIDILITIND,19950118,385,385,385,385,200,0
PITTIECEM,19950118,175,192,175,189,700,0
POLYPLEX,19950118,110,110,110,110,100,0
PRAKASH,19950118,163,165,163,163,1100,0
PRECSNFAST,19950118,118,118,116,116,300,0
PREMAUTO,19950118,62.5,62.9,61.5,62.75,2200,0
PRIMESEC,19950118,179.5,189.5,175.5,184.75,9200,0
PRUDENTCM,19950118,80,80,77.05,78.25,2100,0
RAASICEM,19950118,135,135,135,135,400,0
RADKHAITAN,19950118,27.5,27.5,27.5,27.5,200,0
RAJSREPOLY,19950118,30,30.15,29.85,30.15,9600,0
RALLIS,19950118,270,270,270,270,1001800,0
RANBAXY,19950118,640,640,640,640,100,0
RASLAMIPAK,19950118,49,49.65,48.1,48.6,9500,0
RAYMOND,19950118,270,270,266,266,100,0
RAYMONDSYN,19950118,21.1,22,21.05,21.55,6400,0
REALVALAPL,19950118,73.5,73.55,73.5,73.55,1500,0
RELCAPITAL,19950118,156.5,158.75,156.5,157.5,104400,0
RELIANCE,19950118,279.25,284.7,278,283.35,88500,0
RELPETRO,19950118,27.65,28,27.3,27.75,19700,0
REMIMETAL,19950118,16.25,17,16.25,16.5,2200,0
ROLTA,19950118,40.25,42,40.25,41.25,3900,0
RUCHISOYA,19950118,87.5,87.5,87.5,87.5,200,0
SAIL,19950118,47,47,46.8,47,2300,0
SAKHTISUG,19950118,92.5,92.5,92.5,92.5,1500,0
SANDVIKAS,19950118,2125,2125,2125,2125,5,0
SANGHIPOLY,19950118,44.4,44.4,42.25,42.25,8200,0
SBIMAG93,19950118,10.4,10.45,10.4,10.45,4300,0
SBIMAGNM90,19950118,15,15.6,15,15.6,3000,0
SBIN,19950118,192.25,195,192.05,194.95,4400,0
SCICI,19950118,97,97,94.05,96,26800,0
SEARLEIND,19950118,208,208,205,205,700,0
SERENDYSTF,19950118,45,45,42.5,42.5,400,0
SESAGOA,19950118,520,524.75,520,520,150,0
SHREECEM,19950118,71,71,70,70,1800,0
SHREEKRPOL,19950118,76,76,76,76,100,0
SIEMENS,19950118,520,520,520,520,50,0
SILVERLINE,19950118,59,59.75,58.5,58.5,2300,0
SKFBEARING,19950118,3250,3250,3250,3250,10,0
SMDYECHEM,19950118,29,29,29,29,500,0
SMITHKLPHA,19950118,250,250,250,250,250,0
SMITKLBECH,19950118,672,672,672,672,100,0
SOLPHARMA,19950118,157.5,160,157.5,160,200,0
SPIC,19950118,75,75.75,75,75.75,12500,0
SPICFINE,19950118,26.5,26.5,26,26,800,0
SQRDSFWARE,19950118,63,63,54,54,300,0
SREERAYALK,19950118,47.5,50,47.5,49,2600,0
SRF,19950118,135,135,135,135,150,0
SRFFINANCE,19950118,115,115,115,115,100,0
STDIND,19950118,65,65,65,65,200,0
STERLITE,19950118,507.5,509.75,505,506,1000,0
SUPPETRO,19950118,37,39,37,38.9,5500,0
SUPREMEIND,19950118,360,360,360,360,550,0
SURAJDIAMN,19950118,95,95,93,94.15,700,0
SYNTHCHEM,19950118,42,45,42,45,1200,0
TATACHEM,19950118,400,406,400,400,1000,0
TATAFIN,19950118,93,93,90,90,700,0
TATAHYDRO,19950118,1050,1090,1050,1090,70,0
TATAMETALI,19950118,39,39,38,38,300,0

TATAPOWER,19950118,1400,1410,1400,1405,40,0
TATATEA,19950118,385,390,385,385,600,0
TATATELECM,19950118,90,90,90,90,100,0
TATATIMKEN,19950118,54,56,54,56,200,0
TELCO,19950118,482,482,475,476,200,0
TELEPHNCAB,19950118,100,100,100,100,100,0
TIMESGUARN,19950118,92,92,90,90,800,0
TISCO,19950118,236.25,240,236,239.25,11350,0
TNPETRO,19950118,45.5,45.5,44.75,45,2400,0
TORNTPHARM,19950118,292.5,292.5,292.5,292.5,100,0
TRANSPEK,19950118,325,325,325,325,100,0
TUTICORALK,19950118,49,49,49,49,50,0
TVSSUZUKI,19950118,205,205,203,203,300,0
UNIPLAS,19950118,55,58.75,55,58,400,0
UNITEDPHOS,19950118,794,800,790,800,700,0
UNIVCABLES,19950118,90,90,90,90,500,0
USHAINDIA,19950118,32,33.1,32,33.05,1300,0
USHAISPAT,19950118,122.5,122.5,122.5,122.5,200,0
VAMORGANIC,19950118,350,353,350,353,550,0
VARDHMNSPG,19950118,260,260,260,260,200,0
VARDMNPOLY,19950118,75,75,75,75,100,0
VARUNSHIP,19950118,27,28,27,28,200,0
VDOCONAPPL,19950118,115,115,115,115,100,0
VDOCONINTL,19950118,143,145,142,142,2400,0
VOLTAS,19950118,118,120,118,120,250,0
WESTNPAQUE,19950118,171,171,170,170,1400,0
WIMCO,19950118,42.5,43,42.5,42.75,2500,0
WOCKHARDT,19950118,350,350,315,315,1300,0
WOOLWORTH,19950118,95,96,95,96,300,0
NSENIFTY,19950118,0.00,0.00,0.00,1091.21,-,0
NSEDEFTY,19950118,0.00,0.00,0.00,1205.11,-,0