20MICRONS,20100802,51.25,53.15,51,52.

1,51943
3IINFOTECH,20100802,63,63.75,63,63.5,441072
3MINDIA,20100802,3495,3575,3451,3476.85,1032
AARTIDRUGS,20100802,141.05,141.8,133.15,134.2,49681
AARTIIND,20100802,52,52,51.15,51.35,22619
AARVEEDEN,20100802,65,66.9,65,66.6,4622
ABAN,20100802,875.75,886.8,860.35,879.85,1674259
ABB,20100802,817,817,796.15,803.3,388462
ABBOTINDIA,20100802,1130,1150.1,1122,1137.35,11885
ABCIL,20100802,103,103.95,100.25,102.4,13502
ABGSHIP,20100802,239,246.6,236.55,243.8,238890
ABHISHEK,20100802,18.8,19.45,18.1,18.95,89154
ABIRLANUVO,20100802,775,810,775,791.65,241329
ABSHEKINDS,20100802,16.6,17.35,16.5,17,663288
ACC,20100802,835,839.55,829.4,834.35,86144
ACE,20100802,59,59.3,52.5,57.5,207865
ACKRUTI,20100802,506,520.8,502,510.3,52766
ADANIENT,20100802,584,624.9,581.65,609.8,2584815
ADANIPOWER,20100802,128.9,135.45,128.1,134.7,3322084
ADHUNIK,20100802,114,114.5,112.55,112.65,110499
ADORWELD,20100802,209,212.9,204.7,208.65,45939
ADSL,20100802,234.4,240,233.1,238.55,106241
ADVANIHOTR,20100802,42.5,44,42.15,43.9,2490
ADVANTA,20100802,471,476.9,467,470.8,13885
AEGISCHEM,20100802,461,504,456,490.7,660472
AFL,20100802,48.35,49.45,48.3,48.75,1822
AFTEK,20100802,14.4,14.4,13.25,13.3,248873
AGCNET,20100802,265.5,270,265.5,267.35,5432
AGRODUTCH,20100802,32.85,32.85,30.5,31,40247
AHLUCONT,20100802,220,230.45,218,224.45,85038
AHMEDFORGE,20100802,121.15,124,120.25,121.95,22709
AIAENG,20100802,360.45,365.95,360.15,361.3,7335
AICHAMP,20100802,37.5,38.5,37,38.5,3419
AJANTPHARM,20100802,219,223.4,215.95,219.9,18690
AJMERA,20100802,162,174.5,161,171.65,553147
AKSHOPTFBR,20100802,19.4,19.65,19.15,19.35,53970
AKZOINDIA,20100802,888,890,860.15,868.4,12876
ALBK,20100802,194,198.45,193,197.85,1229838
ALCHEM,20100802,179.3,180,178.85,179.3,164419
ALEMBICLTD,20100802,58.9,59.75,56.5,57.05,203913
ALFALAVAL,20100802,1400,1420,1400,1402.1,612
ALKALI,20100802,109.5,110.9,108.25,108.6,39849
ALKYLAMINE,20100802,90.45,93.5,90.45,92.8,1047
ALLCARGO,20100802,168.2,171,168.2,170.35,3853
ALLSEC,20100802,45.05,45.85,44.25,44.8,4299
ALMONDZ,20100802,70,72.45,70,71.75,8186
ALOKTEXT,20100802,20.55,20.7,20.3,20.5,3420135
ALPA,20100802,18.35,18.35,17.35,17.4,6174
ALPHAGEO,20100802,184,184,177,178.8,12718
ALPSINDUS,20100802,10.95,10.95,9.7,9.85,38898
AMAR,20100802,87.2,87.2,84.4,86.4,88496
AMARAJABAT,20100802,191.5,196.9,190.2,194.15,163745
AMARJOTHI,20100802,70,75.75,65.3,67.05,566204
AMBICAAGAR,20100802,14.6,15,13.55,13.8,21466
AMBIKCO,20100802,209,215.85,205,213,57174
AMBUJACEM,20100802,118,118.8,117.25,118.1,1241011
AMDIND,20100802,25.45,26.5,25.2,25.55,62429
AMLSTEEL,20100802,46.55,49.5,46,46.55,791
AMRUTANJAN,20100802,753,756,745,746.75,9714
AMTEKAUTO,20100802,188,190.9,185.1,187.9,68347
AMTEKINDIA,20100802,64.7,64.75,64.05,64.3,52597
ANANTRAJ,20100802,122.5,123.5,119,119.65,208936
ANDHRABANK,20100802,144.55,148,144.55,146.8,1595950
ANDHRSUGAR,20100802,135,136.9,134,135.2,15318
ANGIND,20100802,73.25,75,70.25,72.55,185599
ANIKINDS,20100802,60,64,60,61.85,13494
ANKURDRUGS,20100802,171,174.65,169.05,172.6,82848
ANSALAPI,20100802,81.4,84.9,80.5,84.4,1133925
ANSALHSG,20100802,66.5,73,66.1,70.75,836557
ANTGRAPHIC,20100802,0.4,0.45,0.4,0.4,96140
APARINDS,20100802,220,227,218,223.55,15662
APCOTEXIND,20100802,137.9,137.95,132.25,132.95,2667
APIL,20100802,710.35,715,701.65,708.55,97941
APLAB,20100802,46,47.9,43.15,44.15,100901
APOLLOHOSP,20100802,780,789.95,770,773.65,16811
APOLLOTYRE,20100802,64.8,66.2,64.2,65.9,4042604
APPAPER,20100802,141.95,163.9,140,159.5,749683
APTECHT,20100802,142.9,145,140,143.65,289742
AQUA,20100802,550.55,568.6,487,553.85,413487
ARCHIDPLY,20100802,31.75,31.75,30.7,30.75,3930
ARCHIES,20100802,119,123,118.75,120.6,100295
AREVAT&D,20100802,287.3,288,286,287.4,142739
ARIES,20100802,137,139.95,130.15,130.95,25709
ARIHANT,20100802,125,130,125,127.95,240
ARL,20100802,1.85,1.9,1.8,1.85,219594
AROGRANITE,20100802,52,52.95,51.7,52.15,4655
ARROWTEX,20100802,8.75,9.2,8.75,8.75,1724
ARSHIYA,20100802,253,260.9,253,254.8,7016
ARSSINFRA,20100802,1320,1409,1320,1369.3,1258710
ARVIND,20100802,35,35.2,34.25,34.65,469050
ASAHIINDIA,20100802,70.35,73.85,70.35,72.45,90915
ASAL,20100802,98.85,100.95,98.3,99.15,1421
ASHAPURMIN,20100802,63,64,62.75,63.1,66413
ASHCO,20100802,0.8,0.9,0.8,0.8,179263
ASHIMASYN,20100802,5,5.5,5,5.35,3656
ASHOKLEY,20100802,71.5,71.9,71,71.45,1753672
ASIANELEC,20100802,26.85,26.95,26.55,26.65,59021
ASIANHOTNR,20100802,490,492.25,485,487.9,11612
ASIANPAINT,20100802,2606,2639,2590.85,2623.35,25180
ASIANTILES,20100802,64.85,64.9,62.4,64.4,2129
ASIL,20100802,3.15,3.4,3.15,3.2,2520
ASSAMCO,20100802,17.85,18.2,17.75,17.9,512126
ASTEC,20100802,69.5,75.8,69.4,74.45,358010
ASTERSILI,20100802,190,190,157.05,157.05,66900
ASTRAL,20100802,251,255,245.1,251.4,3066
ASTRAMICRO,20100802,64.1,64.95,63,63.65,75995
ASTRAZEN,20100802,1250,1250,1215,1224.3,272
ATFL,20100802,300,304.7,291,294.95,53733
ATLANTA,20100802,325.45,333,322.5,328.5,126967
ATLASCYCLE,20100802,240.5,250.3,240,242.65,149679
ATNINTER,20100802,1.8,1.85,1.75,1.75,11953
ATUL,20100802,110,110.7,107.65,109.3,94226
AURIONPRO,20100802,251.05,251.05,245.5,249.05,2076
AUROPHARMA,20100802,972.5,986.5,965,983.05,55582
AUSOMENT,20100802,40.7,40.7,38,38.05,313
AUSTRAL,20100802,6.25,6.95,6.25,6.65,5653468
AUTOAXLES,20100802,462,489,462,485.35,5510
AUTOIND,20100802,156,160.6,153,154.9,141725
AUTOLITIND,20100802,33,33.15,32.25,32.95,2452
AVENTIS,20100802,1853.2,1895,1853.2,1866,494
AVTNPL,20100802,97.25,97.25,92.25,92.4,4495
AXIS-IT&T,20100802,67.55,70,67.55,68.05,3485
AXISBANK,20100802,1350.1,1361.7,1340.15,1350.75,944754
BAGFILMS,20100802,14.85,14.85,14.55,14.65,287152
BAJAJ-AUTO,20100802,2700,2749.9,2700,2725.5,184668
BAJAJELEC,20100802,248,254.4,248,249.7,36097
BAJAJFINSV,20100802,431.1,439,430,431.9,49120
BAJAJHIND,20100802,116.2,117,115.1,116.45,745109
BAJAJHLDNG,20100802,724.5,731.85,718,727.85,87406
BAJAUTOFIN,20100802,575.95,588,552.2,574.6,35056
BALAJITELE,20100802,55.7,56.5,54.65,54.95,189539
BALAMINES,20100802,197,197,177.5,182,15842
BALKRISIND,20100802,659,659,620.2,639.05,41201
BALLARPUR,20100802,33.25,33.45,32.85,33.05,669166
BALMLAWRIE,20100802,648.9,659.95,648.9,651.3,14172
BALPHARMA,20100802,29.9,30.1,29.5,29.5,1356
BALRAMCHIN,20100802,83.15,85.65,80.5,84.6,1926871
BANARISUG,20100802,835,859.95,830,850.2,1034
BANCOINDIA,20100802,131.5,131.8,116.55,118,304080
BANG,20100802,45.85,46,45.05,45.3,12048
BANKBARODA,20100802,755.1,766.9,754,763.2,677675
BANKBEES,20100802,1045.95,1135,1035.05,1050.41,1026
BANKINDIA,20100802,417.7,440.9,415.8,439.4,3460179
BANKRAJAS,20100802,179.9,183.45,179.7,182.7,819518
BANSWRAS,20100802,122.8,125.4,121,122.65,34434
BARTRONICS,20100802,145.9,145.9,142.7,143.3,119780
BASF,20100802,476.8,483,470.55,473.6,63610
BASML,20100802,119,119.7,117.05,119.4,1383
BATAINDIA,20100802,288,294.5,286.15,293.3,334935
BATLIBOI,20100802,39.05,39.65,38.25,38.45,6530
BAYERCROP,20100802,814.65,884,814.65,874.65,134289
BBL,20100802,1155,1187.9,1142,1144.65,4106
BBTC,20100802,489.95,489.95,455,472.85,11697
BEARDSELL,20100802,47.05,49.9,46.55,46.55,407
BEL,20100802,1805,1827.95,1792,1814.95,16935
BEML,20100802,1017,1037,1001.6,1030.95,32930
BEPL,20100802,40.7,40.7,38.5,38.7,14883
BERGEPAINT,20100802,79,81.75,78.55,80.45,611859
BFUTILITIE,20100802,1004.8,1033.9,993.4,1011.8,986957
BGRENERGY,20100802,747,783,744.95,773,707372
BHAGWATIHO,20100802,125.85,161.7,122.3,123.7,3529193
BHAGYNAGAR,20100802,23.55,24,23.55,23.7,24787
BHARATFORG,20100802,328.35,330.4,323.25,328.45,178488
BHARATGEAR,20100802,75,76.3,72.05,72.6,36709
BHARATRAS,20100802,90.5,90.5,90.5,90.5,5
BHARTIARTL,20100802,308,320,308,318.05,8175948
BHARTISHIP,20100802,234.8,237.3,232,235.55,124021
BHEL,20100802,2440,2477,2440,2453.8,324610
BHUSANSTL,20100802,1571,1582,1556.35,1559.9,87110
BIL,20100802,67.5,72.4,66.8,71.25,31805
BILPOWER,20100802,203.4,204.4,198.5,200.7,12871
BIMETAL,20100802,269,287,269,273.05,151
BINANICEM,20100802,81.2,81.75,81.15,81.65,36327
BINANIIND,20100802,115.8,115.9,110.5,111.15,27840
BINDALAGRO,20100802,17.75,17.9,17.35,17.5,435770
BIOCON,20100802,311,314.8,310,313.25,235245
BIRLACORPN,20100802,365.15,369,360,360.1,11688
BIRLACOT,20100802,0.85,0.95,0.8,0.9,6078175
BIRLAERIC,20100802,18,18,17.35,17.5,22923
BIRLAMONEY,20100802,47.5,48.95,46.75,46.95,22161
BIRLAPOWER,20100802,2.35,2.35,2.3,2.3,1552828
BLBLIMITED,20100802,11.05,11.2,10.6,10.95,20503
BLISSGVS,20100802,40.3,42.5,40,40.5,29391
BLKASHYAP,20100802,334,339.7,331,333.8,8485
BLUEBIRD,20100802,14.1,14.5,14,14.15,30927
BLUECHIP,20100802,1.1,1.2,1.1,1.15,117930
BLUEDART,20100802,1125,1145,1120,1134.15,2676
BLUESTARCO,20100802,415.5,449.85,407.5,435.95,8741
BLUESTINFO,20100802,116.4,118.4,109,116.4,18869
BOC,20100802,274.3,281.8,274.2,278.6,29083
BOMDYEING,20100802,525.8,558.8,521.25,552.9,848066
BOSCHLTD,20100802,5859,6400,5654.05,5679.1,3622
BPCL,20100802,642.15,647.25,637.45,643.55,489577
BPL,20100802,37,37.5,36.6,37.1,79620
BRANDHOUSE,20100802,41.8,42.5,40.95,41.1,504436
BRFL,20100802,265,267.4,258.4,266.45,888200
BRIGADE,20100802,134.9,136.9,133.2,135.15,45921
BRITANNIA,20100802,2026.1,2147.2,1990.25,2089.65,71019
BROADCAST,20100802,22.95,23.5,22,22.4,25391
BSELINFRA,20100802,10.35,10.5,10.1,10.15,194242
BSL,20100802,35.3,35.7,34.65,34.85,12887
BURNPUR,20100802,11.2,11.45,11.2,11.2,35221
BVCL,20100802,32.05,32.5,31.7,31.75,3010
CADILAHC,20100802,638,645,626.3,629.3,38469
CAIRN,20100802,337,341.5,335.35,340.95,1624595
CALSOFT,20100802,51,52.35,51,51.1,7401
CAMBRIDGE,20100802,61.4,61.7,60.6,60.8,4156
CAMLIN,20100802,35.2,37.35,34.85,36.95,638376
CANBK,20100802,485,488.6,481.25,485.6,507198
CANDC,20100802,253.4,253.4,241,242.8,6535
CANFINHOME,20100802,136.95,137,132.9,133.5,29367
CARBORUNIV,20100802,216.35,219,209,213.3,137805
CAROLINFO,20100802,76,76.8,74,75.35,25163
CASTROL,20100802,467,469,460,461.65,25527
CCCL,20100802,82.3,85.9,82.3,84.9,21356
CCL,20100802,198,202,195.7,197.8,4979
CEATLTD,20100802,134.55,139.4,134.55,138,82086
CELEBRITY,20100802,28.1,29.35,28,29.1,12322
CELESTIAL,20100802,38.35,38.35,36.9,37.1,49364
CENTENKA,20100802,233,233,221.5,222.2,9956
CENTEXT,20100802,5.15,5.3,5,5.1,94625
CENTRALBK,20100802,167.8,172.75,163.5,171.3,2749539
CENTUM,20100802,102.4,105.3,102.4,103.2,639
CENTURYPLY,20100802,59.9,60.4,59.25,59.75,75979
CENTURYTEX,20100802,451.9,453.5,446.2,448.25,338109
CERA,20100802,274,297.4,274,289.45,84160
CESC,20100802,397,402.9,395.65,398.4,232706
CHAMBLFERT,20100802,66.4,67.75,66.4,67.5,1646479
CHEMFALKAL,20100802,56.75,59,56.75,58.95,1415
CHEMPLAST,20100802,9,9.85,8.75,8.8,152233
CHENNPETRO,20100802,261,261,256.25,259.3,42254
CHESLINTEX,20100802,11.6,14.6,11.6,13.7,8300
CHETTINAD,20100802,633.2,633.2,538.1,560,3950
CHOLAFIN,20100802,151.95,152.8,147.05,148.2,114160
CINEMAX,20100802,62.75,63.8,60.6,61.3,147796
CINEVISTA,20100802,5.7,5.85,5.6,5.85,2700
CIPLA,20100802,327,328.45,325,325.65,623879
CLASSIC,20100802,20.85,21,20.4,20.5,22956
CLNINDIA,20100802,651,666.7,644,663.9,12434
CLUTCHAUTO,20100802,70.5,72,70.3,70.65,50245
CMC,20100802,1745.45,1745.45,1695,1702.4,2598
COLPAL,20100802,847.25,851.6,842.2,849.95,48471
COMSYS,20100802,40.5,41.5,40.5,40.55,5637
CONCOR,20100802,1394.4,1407.8,1371,1398.5,30761
CONSOFINVT,20100802,63.95,63.95,63,63.4,9143
CORALHUB,20100802,8.3,8.3,7.6,8,1664301
CORDSCABLE,20100802,39.55,40.15,39.25,40,16211
COREPROTEC,20100802,264.8,271.5,264.65,268.1,1014005
COROMANDEL,20100802,547,550,530.15,533.55,43393
CORPBANK,20100802,578.4,578.5,573.35,575.75,111772
COSMOFILMS,20100802,128,129.9,127.65,128.25,62702
COX&KINGS,20100802,524.75,534,520.05,525.5,194618
CRANESSOFT,20100802,13.2,13.2,12.8,12.85,324965
CREATIVEYE,20100802,8.8,8.8,8.4,8.7,43472
CRESTANI,20100802,84.5,85.9,80.3,83.5,19355
CREWBOS,20100802,92,95.45,91.25,94.6,174728
CRISIL,20100802,5665,5785,5645,5675.5,2278
CROMPGREAV,20100802,280,280.25,274.5,277.65,694682
CRONIMET,20100802,56.1,59.25,56.1,58.75,49155
CTE,20100802,22.6,22.6,20.45,20.5,5106
CUB,20100802,40.15,40.95,39.75,39.85,1341840
CUBEXTUB,20100802,18.65,19.05,18.5,18.6,5434
CUMMINSIND,20100802,649.7,649.7,625.6,630.25,384150
CYBERMEDIA,20100802,28.7,28.7,26.75,26.85,756
CYBERTECH,20100802,19.6,19.85,19.4,19.6,2173
DAAWAT,20100802,58.6,58.6,56.75,57.25,11389
DABUR,20100802,199.9,201,195.55,197.7,800377
DALMIACEM,20100802,208,209.9,202,202.65,22843
DATAMATICS,20100802,35.6,36.35,35.5,35.7,22471
DBCORP,20100802,247.95,255,240.25,242.7,182753
DBREALTY,20100802,432,432,415.65,420.6,269238
DCB,20100802,49.65,50.25,49.35,49.95,3177770
DCHL,20100802,134.4,134.8,131.7,132.9,231564
DCM,20100802,75.9,77.25,73.8,74.4,483517
DCMFINSERV,20100802,3.8,3.95,3.8,3.85,2921
DCMSRMCONS,20100802,46.1,49.85,45.1,49.2,54104
DCW,20100802,17.3,17.5,17.15,17.25,221547
DECCANCE,20100802,162.5,162.5,160.4,160.55,567
DECOLIGHT,20100802,10.8,10.95,10.5,10.55,62968
DEEPAKFERT,20100802,150.75,153.8,148.5,151.7,246177
DEEPIND,20100802,104.9,108.5,104,105.45,49620
DELTACORP,20100802,46,46.9,45.25,46.4,1057751
DEN,20100802,210,210,203.05,205,16842
DENABANK,20100802,100,102.7,99.6,102.15,3545699
DENORA,20100802,73.8,86,73.8,79.15,86513
DENSO,20100802,92,92,87.6,89.45,14635
DEWANHOUS,20100802,275,293.95,275,286.55,2504542
DHAMPURSUG,20100802,62.7,62.95,61.45,62.55,204436
DHANBANK,20100802,177.15,180,177.15,179.35,95866
DHANUS,20100802,17,17.75,17,17.5,18005
DHARSUGAR,20100802,47.5,49.4,44.5,44.75,5331
DICIND,20100802,280.8,297.95,271.55,291.85,4620
DIGJAM,20100802,10.45,10.8,10.3,10.35,51157
DISHMAN,20100802,218,220.95,215.35,216.05,18678
DISHTV,20100802,44.8,46.35,44.6,46.2,1963555
DIVISLAB,20100802,755.15,762,750.05,756.75,117667
DLF,20100802,303,307.2,302.15,303.7,5078807
DLINKINDIA,20100802,33.4,34.3,32.6,33,85304
DOLPHINOFF,20100802,269.8,275.85,266.5,267.65,48532
DONEAR,20100802,26.6,27,26.55,26.65,3698
DPSCLTD,20100802,976,1038.95,976,999.4,707
DPTL,20100802,165.95,172,165.25,166.4,5037
DREDGECORP,20100802,578,590,576.4,579.15,20138
DRREDDY,20100802,1360,1364.95,1338.35,1356.1,240270
DSKULKARNI,20100802,70.9,72.9,70.5,72.35,56720
DUNCANSIND,20100802,17.95,18.1,17.4,17.45,82740
DWARKESH,20100802,69.5,71.4,69.1,69.7,19505
DYNACONS,20100802,0.9,0.95,0.85,0.95,170880
DYNAMATECH,20100802,948,948,911,917.1,259
EASTSILK,20100802,13.45,13.5,13.15,13.2,29111
EASUNREYRL,20100802,113.95,114.9,110.1,110.85,33751
ECEIND,20100802,150.2,156.5,143.2,154.05,22041
ECLERX,20100802,450,472,445.15,467.2,54533
EDELWEISS,20100802,487.25,495,487,489.75,28411
EDL,20100802,140.65,145.7,140,142.65,80831
EDSERV,20100802,200.4,202,198.5,199.7,68980
EDUCOMP,20100802,610.2,623.7,608.5,620.6,682599
EICHERMOT,20100802,986,996,986,991.55,12823
EIDPARRY,20100802,389.95,391,381.55,383.15,16029
EIHAHOTELS,20100802,146,157,143.5,144.7,3046
EIHOTEL,20100802,126.5,126.9,123.3,126.2,125505
EIMCOELECO,20100802,253.9,256,248,248.15,2539
EKC,20100802,119.95,122.25,119.4,120.85,1222505
ELDERPHARM,20100802,353,369.9,353,369.05,146334
ELECON,20100802,93,93,91.5,92.65,327019
ELECTCAST,20100802,49.45,49.6,48.75,48.95,230937
ELECTHERM,20100802,310.3,326.5,310.3,317.45,24391
ELFORGE,20100802,27,27,26.25,26.25,2042
ELGIEQUIP,20100802,124,128.5,123.8,127,71222
ELGIRUBBER,20100802,8.45,8.9,8.2,8.3,15622
ELNET,20100802,65.3,69.1,65.3,68.7,13667
EMAMIINFRA,20100802,91,91.8,72.6,74.05,13133453
EMAMILTD,20100802,458.1,479.95,458.1,475.05,394597
EMCO,20100802,68.05,69.4,66.5,66.95,174618
EMKAY,20100802,82,83.9,75.5,82.65,7923
EMMBI,20100802,17.35,18.1,17.3,17.45,49030
ENERGYDEV,20100802,46,47.2,45.65,45.95,9640
ENGINERSIN,20100802,325.1,335,325.1,328.5,317626
ENIL,20100802,206,209.9,204.1,208.1,76332
ENKEI,20100802,96.5,99.5,93.7,94.3,1791
ENTEGRA,20100802,28.5,29,28,28,10380
ERAINFRA,20100802,212,233,211.9,220.35,767588
ESABINDIA,20100802,595,595,580.05,582.4,4287
ESCORTS,20100802,196.8,197.5,194,196.3,242240
ESSAROIL,20100802,129.3,130.55,129,129.85,1267029
ESSARSHIP,20100802,86.8,88.7,84,84.9,423664
ESSDEE,20100802,520,522,510,516.4,16566
ESSELPACK,20100802,46.5,48.25,46.5,47.6,193732
ETC,20100802,261,269,261,268.75,513
EUROCERA,20100802,50.25,52.5,50.25,51.4,3938
EUROMULTI,20100802,33.7,35.3,33.7,34.15,157457
EUROTEXIND,20100802,41.1,41.1,36.5,38.2,46745
EVEREADY,20100802,72.1,72.65,68.3,69.2,834729
EVERESTIND,20100802,253.9,263.5,253,258.8,115342
EVERONN,20100802,523,524.4,517.1,519.1,212290
EVINIX,20100802,3.3,3.35,3.3,3.3,207178
EXCELCROP,20100802,234.9,234.9,220.5,221.4,14904
EXCELINDUS,20100802,102.5,103.85,101.5,102.9,5554
EXCELINFO,20100802,46.45,47.1,46,46.45,32778
EXIDEIND,20100802,146,146.7,140.85,141.65,1163847
FACT,20100802,50.3,54.45,49.25,51.45,826444
FAGBEARING,20100802,790,815,782.15,804.45,15030
FAME,20100802,82.3,82.45,81.2,81.3,2737
FCH,20100802,255,289.5,253.2,279.45,3848293
FCSSOFT,20100802,2.8,2.8,2.5,2.55,24672796
FDC,20100802,86.5,87.15,85.6,85.9,70645
FEDDERLOYD,20100802,99.5,104.3,99,101.6,119991
FEDERALBNK,20100802,350,351,343.5,348.7,311129
FIEMIND,20100802,179,184.8,176,176.8,354880
FINANTECH,20100802,1239.7,1250,1222,1237.15,76269
FINCABLES,20100802,57,57.45,56.15,56.5,213754
FINPIPE,20100802,85.9,86.4,83.6,84.2,91828
FIRSTLEASE,20100802,60,61,59.05,59.95,21731
FIRSTWIN,20100802,39.75,42.5,39.75,39.75,26156
FKONCO,20100802,160,161.75,151.5,153.65,90020
FMGOETZE,20100802,144,153,141,147.7,431607
FORTIS,20100802,156.9,157.95,156.2,157.05,1847253
FOSECOIND,20100802,474.9,474.9,463,471.85,387
FOURSOFT,20100802,22.25,23,22.1,22.7,23496
FSL,20100802,25.5,25.55,25.25,25.45,999042
FTCSF5YGRO,20100802,12.4,12.45,12.4,12.45,3713
GABRIEL,20100802,58.6,59.25,57.1,58,105357
GAEL,20100802,29.85,30.5,28.65,28.85,239448
GAIL,20100802,440.05,451.8,440,446.9,2178914
GALLANTT,20100802,32.45,33,32,32.2,64982
GAMMNINFRA,20100802,25.05,25.4,24.85,24.95,158225
GAMMONIND,20100802,219,219,214.3,216.3,12022
GANDHITUBE,20100802,123.7,123.7,116,120.9,7304
GANESHHOUC,20100802,180,182.5,179,179.75,8805
GANGOTRI,20100802,8.5,9.1,8.5,8.85,28164
GARDENSILK,20100802,81,82,80.15,81.8,15969
GARWALLROP,20100802,77.15,80.75,77.15,79,6736
GARWOFFS,20100802,130.15,130.15,126.1,126.9,4962
GATI,20100802,85.8,87.35,85.1,85.7,703278
GDL,20100802,110.2,110.6,108,108.85,112785
GEECEE,20100802,63.25,64.25,63.25,64.05,5304
GEMINI,20100802,25.35,27.35,24.75,27.35,133535
GENESYS,20100802,194,197,189,194.5,22857
GENUSPOWER,20100802,230,233.05,226,227.5,58659
GEODESIC,20100802,89.1,96.5,88.6,95.3,3640299
GEOJITBNPP,20100802,31.8,31.8,30.8,31.4,165779
GEOMETRIC,20100802,71.5,72.35,71,71.25,69442
GESHIP,20100802,284.15,297,284.15,296.65,596283
GHCL,20100802,49.4,50.2,49.4,49.7,182310
GICHSGFIN,20100802,115.6,116.45,113.7,114.3,312180
GILLANDERS,20100802,168.5,172,162.05,163.65,27270
GILLETTE,20100802,1820,1840,1806,1827.15,3895
GINNIFILA,20100802,14.3,14.75,14.3,14.7,43199
GIPCL,20100802,113.6,114.5,111.5,111.9,83106
GISOLUTION,20100802,25.5,27.45,25.5,26.9,9965
GITANJALI,20100802,167.65,174.3,166,171.7,2070100
GKB,20100802,60.4,62.5,59,60.6,2267
GKWLIMITED,20100802,622,622,581.25,582.45,253
GLAXO,20100802,2037.5,2037.5,2010.45,2014.85,6237
GLENMARK,20100802,273,274.8,268,270.2,406331
GLFL,20100802,4.05,4.2,4,4.05,7581
GLOBALVECT,20100802,53.95,53.95,50,51.5,4699
GLOBUSSPR,20100802,172.4,175,163.8,168.8,251536
GLODYNE,20100802,842,842,826.25,832.5,73348
GLORY,20100802,15.55,16.05,15.55,15.65,61826
GMBREW,20100802,105.45,109,100.55,104.7,308333
GMDCLTD,20100802,122.9,125.05,121.5,124.55,845924
GMRINDS,20100802,110.45,110.95,107.6,108.65,4380
GMRINFRA,20100802,57.1,57.7,57,57.25,2597940
GNFC,20100802,110,119.7,107.9,116.4,729427
GOACARBON,20100802,101.5,103.9,101.5,102.75,7989
GODFRYPHLP,20100802,1840,1849,1836,1848.95,322
GODREJCP,20100802,350.05,354,345.35,351.7,75322
GODREJIND,20100802,192.7,195.6,191.4,192.3,460671
GODREJPROP,20100802,668,681.8,668,673.05,46625
GOENKA,20100802,80.3,82.35,73.8,81.6,34407
GOKEX,20100802,152,156.65,152,153.55,3519
GOKUL,20100802,108.4,109.9,101.95,108.05,1294364
GOLDBEES,20100802,1760,1769.8,1749.5,1751.3,85528
GOLDENTOBC,20100802,107,111.2,105,105.9,67584
GOLDIAM,20100802,48.5,50.2,48.5,49.2,9838
GOLDINFRA,20100802,25.75,26.3,25.75,26.15,19204
GOLDSHARE,20100802,1759,1771.9,1751,1753.15,6554
GOLDTECH,20100802,23.15,23.65,23.05,23.2,23736
GPIL,20100802,241.75,249,241.75,246.9,242471
GRABALALK,20100802,46.7,49.9,46.7,48,3619
GRANULES,20100802,91.4,92.85,90.5,90.75,29419
GRAPHITE,20100802,97.4,97.7,94.7,95.25,85927
GRASIM,20100802,1830,1868,1829,1856.4,80745
GREAVESCOT,20100802,336.25,345.5,336.25,340.7,34529
GREENPLY,20100802,190,196,189.2,189.9,10450
GRINDWELL,20100802,214.9,214.9,208,210.2,28746
GRUH,20100802,339,344.7,334.2,343.9,18335
GSFC,20100802,290,322.95,290,312.3,1246038
GSKCONS,20100802,1796.9,1821,1766,1784.65,8210
GSLNOVA,20100802,7,7.1,6.75,6.9,10317
GSPL,20100802,109,109,105.85,108.65,1566565
GSSAMERICA,20100802,330.7,334.4,323.5,330.2,23646
GTL,20100802,427.5,437.9,426.5,435.6,78840
GTLINFRA,20100802,46.9,47,46.05,46.25,611473
GTNIND,20100802,25.1,25.1,24.15,24.3,3453
GTNTEX,20100802,17.15,17.15,16.8,16.8,9053
GTOFFSHORE,20100802,410,412,408.1,410.45,19134
GUFICBIO,20100802,6.6,6.95,6.55,6.65,8955
GUJALKALI,20100802,116,127,116,122.25,105797
GUJAPOLLO,20100802,205,207.7,204.45,205.15,14932
GUJFLUORO,20100802,197,197,188.25,193.9,172059
GUJNRECOKE,20100802,61.3,62.4,61.25,61.9,856597
GUJNREDVR,20100802,42.2,43.85,41.8,42.8,215816
GUJRATGAS,20100802,303.05,311,303.05,309,51723
GUJSIDHCEM,20100802,14.05,14.3,14,14.05,155198
GULFOILCOR,20100802,94.4,97,93.65,94.6,151788
GVKPIL,20100802,44.2,44.3,43.6,43.95,2171043
HALONIX,20100802,105,106.2,100.5,102.25,54966
HANUNG,20100802,252.8,259,251,257.65,302674
HARITASEAT,20100802,108.95,108.95,108.95,108.95,5
HARRMALAYA,20100802,133,138.45,133,134.45,353587
HATHWAY,20100802,175.8,183.9,175.05,182.15,831946
HAVELLS,20100802,663.4,675.1,661.1,667.35,128626
HBLPOWER,20100802,32.15,32.65,31.8,32.2,91152
HBSTOCK,20100802,26,26.05,25.7,25.8,11105
HCC,20100802,136,140,135,139.5,4079457
HCIL,20100802,535,555,530,553.4,38762
HCL-INSYS,20100802,103.9,106.4,102.6,104.9,529797
HCLTECH,20100802,396.55,399.8,390.2,392.85,676450
HDFC,20100802,3005,3030,2967.6,3024.05,746928
HDFCBANK,20100802,2130,2144.9,2121.35,2136.35,826334
HDIL,20100802,268,271.35,267.5,268.95,2587790
HEG,20100802,307.05,317.95,306.6,311.5,37810
HEIDELBERG,20100802,46,46.65,45.35,45.8,126347
HELIOSMATH,20100802,41.55,41.95,40.75,41,7812
HERCULES,20100802,259,272.9,259,264.95,114056
HERITGFOOD,20100802,189,189,181,182.05,34392
HEROHONDA,20100802,1820.6,1844,1820,1825.15,342168
HEXAWARE,20100802,82.95,83.3,81.4,81.95,406267
HGSL,20100802,448,448,428,432.3,12909
HIKAL,20100802,384.95,389.5,381,386.8,6340
HILTON,20100802,22.05,23.15,22,22.4,32260
HIMACHLFUT,20100802,10.15,10.25,10,10,1322499
HIMATSEIDE,20100802,38.4,40.5,37.5,39,292813
HINDALCO,20100802,161.4,165,161.4,164.4,5540710
HINDCOMPOS,20100802,460.4,464.95,457.05,457.95,219
HINDCOPPER,20100802,449,458.4,448.05,451.1,218695
HINDDORROL,20100802,141,141.85,138.5,139.9,34049
HINDMOTOR,20100802,24.75,24.75,24.15,24.2,291761
HINDNATGLS,20100802,242.8,242.8,223,231.05,82223
HINDOILEXP,20100802,221.2,224.9,219.85,222.6,381666
HINDPETRO,20100802,434.5,438.15,432.7,435.45,660907
HINDSYNTEX,20100802,4.35,4.35,3.8,4.25,597
HINDUJAFO,20100802,111.2,123.6,111.1,115.5,1100
HINDUJAVEN,20100802,356,369.9,356,358.65,6226
HINDUNILVR,20100802,250,254.9,250,253.45,1131419
HINDZINC,20100802,1012.5,1049.45,1012.5,1047,156134
HIRECT,20100802,68,68.5,67.4,67.6,5000
HITACHIHOM,20100802,307,309.85,285.2,286.95,109886
HITECHGEAR,20100802,193,193,188.4,189.95,5414
HITECHPLAS,20100802,95,95,88.75,89.75,3623
HMT,20100802,71.15,74.65,70.15,72.65,784901
HMVL,20100802,181.05,182.6,177,177.7,80885
HNGSNGBEES,20100802,1277.86,1296.11,1275.97,1283.5,8778
HOCL,20100802,34.5,35.7,34.35,35.05,87909
HONAUT,20100802,2848,2900,2805,2830.95,1516
HONDAPOWER,20100802,515,540,505.1,524.85,4754
HOPFL,20100802,75,76.8,74.2,74.35,5443
HORIZONINF,20100802,246.3,253.95,232.5,235.25,2601
HOTELEELA,20100802,48.95,49.15,48.55,48.85,220631
HOTELRUGBY,20100802,9.7,10.1,9.7,10,5040
HOVS,20100802,95,96.15,93.6,93.95,23153
HSIL,20100802,122.1,123.4,120,122.95,141333
HTMEDIA,20100802,157.55,159.65,155.05,156.5,4516
HYDRBADIND,20100802,639.5,652,638,642.9,20576
HYDROS&S,20100802,38.4,40,37,38.4,1079
IBN18,20100802,91,91.95,88.5,89.85,653069
IBPOW,20100802,29.15,29.4,29.05,29.1,578561
IBREALEST,20100802,166,168.3,164.3,167.2,2324653
IBSEC,20100802,26.25,26.4,26.05,26.15,421930
ICICIBANK,20100802,912,941.9,911,939.55,6396138
ICIL,20100802,13.5,13.8,13.5,13.7,19514
ICRA,20100802,1219,1221,1198.3,1203.05,6527
ICSA,20100802,133.6,136.9,133,133.7,532698
IDBI,20100802,119,120.55,119,120.35,1401001
IDEA,20100802,71.1,72,69.55,71.75,5875763
IDFC,20100802,186.5,189.4,186.25,186.85,2394815
IFBAGRO,20100802,89.1,91,87.6,88.25,10286
IFBIND,20100802,137.5,142,137.5,141.15,155406
IFCI,20100802,63,63.85,62.6,63.2,14389032
IFGLREFRAC,20100802,57.25,58.7,56.5,56.5,46745
IFL,20100802,5.05,5.1,5,5.05,16383
IGARASHI,20100802,73,73,66.85,67.75,17777
IGL,20100802,301.75,304.4,297.15,300.7,140645
IGPL,20100802,46.1,46.15,43.55,44,9497
IL&FSTRANS,20100802,294,304.95,293,302.5,121807
IMFA,20100802,691,708,686,691.25,1435
IMPAL,20100802,630.1,651,630.1,638.3,513
IMPEXFERRO,20100802,12.05,12.15,12,12.05,7003
INDBANK,20100802,15.3,15.7,15.25,15.3,30566
INDHOTEL,20100802,99.5,100.9,98.6,99.95,1339426
INDIABULLS,20100802,160.85,162.4,158.3,160,1311481
INDIACEM,20100802,107,108.45,103.4,105.05,2492181
INDIAGLYCO,20100802,125.55,128.9,125.55,127.35,24654
INDIAINFO,20100802,91.3,93.5,90.15,93.15,1164934
INDIANB,20100802,224.8,228.6,224.35,227.35,486447
INDIANCARD,20100802,148.85,150,144.05,145.55,2839
INDIANHUME,20100802,762,804.2,762,776.05,5622
INDLMETER,20100802,112.1,113,111.95,112.35,1692
INDNIPPON,20100802,250.85,253,249.05,249.35,3034
INDOASIFU,20100802,145.4,145.4,145.4,145.4,8727
INDOCO,20100802,409.25,420,409.25,414.05,13109
INDORAMA,20100802,35.85,37.45,35.85,36.95,10386
INDOTECH,20100802,254,258.75,250.2,253.1,11803
INDOWIND,20100802,47.5,48.3,47.25,47.9,166643
INDRAMEDCO,20100802,45.85,46.5,45.8,45.9,35502
INDSWFTLAB,20100802,81.9,82.5,80.7,81.05,123932
INDSWFTLTD,20100802,33.95,34.5,33.5,33.8,42473
INDUSFILA,20100802,26.3,28.05,26.3,27.9,9820
INDUSINDBK,20100802,205.6,208.3,204.35,205.2,270978
INEABS,20100802,375,390,375,385.7,9544
INFINITE,20100802,172.9,178,172.9,176.6,66432
INFODRIVE,20100802,25.3,25.7,24.5,24.7,5026
INFOMEDIA,20100802,29,29.1,28.25,28.45,53413
INFOSYSTCH,20100802,2800,2812.8,2781.15,2796.95,476904
INFOTECENT,20100802,168,169,158.15,158.95,34003
INGERRAND,20100802,423.9,429.9,420,424.05,11217
INGVYSYABK,20100802,353,353,343.65,345.3,65913
INOXLEISUR,20100802,85,87.3,80.3,81.1,3456049
INSECTICID,20100802,220,223.9,218.9,220.3,40437
IOB,20100802,113.8,117.2,108.6,115.7,3383344
IOC,20100802,362.3,364.45,357.1,358.05,671218
IOLN,20100802,16.75,16.75,15.45,15.85,4617
IPCALAB,20100802,281.9,285,274.55,278.15,519428
IPRINGLTD,20100802,126.4,127,126,126,1995
IRB,20100802,294.45,294.7,286.3,287.95,3455458
ISFT,20100802,110.5,111.4,108.1,108.7,88900
ISMTLTD,20100802,49,50.6,49,50.2,37032
ISPATIND,20100802,17.8,18.15,17.7,17.95,5206306
ITC,20100802,309.1,313.45,309,312.8,5554310
ITDCEM,20100802,234,234,226.65,230.05,7079
ITI,20100802,39.6,42.9,39.6,41.65,1239872
IVC,20100802,46.25,47.4,46.2,46.7,215494
IVP,20100802,56,56,54.05,54.65,1991
IVRCLAH,20100802,124.1,130.5,124.1,128.5,44447
IVRCLINFRA,20100802,175.9,180.5,173.55,179.45,827141
J&KBANK,20100802,775,828,765.2,816.25,119450
JAGRAN,20100802,122,124.95,120.6,121.5,102478
JAGSNPHARM,20100802,21.8,21.8,21.2,21.3,7848
JAIBALAJI,20100802,218.9,220.1,213.2,214.7,35122
JAICORPLTD,20100802,240,257.3,237.9,252.5,1789497
JAINSTUDIO,20100802,12.15,12.3,12.15,12.3,300
JAYAGROGN,20100802,132,133.4,129.1,129.75,15964
JAYBARMARU,20100802,73,76,72,73.65,1862
JAYNECOIND,20100802,39.35,41.3,39.3,40.7,337024
JAYSREETEA,20100802,315,318.6,312,315.45,226241
JBCHEPHARM,20100802,100,100.5,98.5,99.1,159134
JBFIND,20100802,138.25,139.9,136.7,137.9,382504
JBMA,20100802,66.1,67.95,65.75,65.75,4362
JCTEL,20100802,2.1,2.15,2.05,2.05,47553
JDORGOCHEM,20100802,3,3,3,3,115
JENSONICOL,20100802,7,7.15,6.8,6.8,21623
JETAIRWAYS,20100802,682,687.85,665.3,671.95,640208
JEYPORE,20100802,172,188.5,172,185.5,118
JHS,20100802,68.25,73.5,68.25,71.9,22173
JIKIND,20100802,15.95,16.1,14.85,15.95,46142
JINDALPHOT,20100802,192.55,198,192.55,195.2,7902
JINDALPOLY,20100802,406,415,405,413.55,47299
JINDALSAW,20100802,196.5,199.5,195.55,198.55,642550
JINDALSTEL,20100802,624.1,627,620.6,624.75,733753
JINDALSWHL,20100802,1765,1814.7,1755.55,1786.3,38138
JINDCOT,20100802,114.7,121.75,114.7,121.75,34927
JINDRILL,20100802,472,472,460,462.3,3451
JISLJALEQS,20100802,1250.1,1305,1245,1298.2,293808
JKCEMENT,20100802,167,167.5,162.15,163.35,15446
JKIL,20100802,200,200,195.1,196.2,150893
JKLAKSHMI,20100802,62.95,62.95,60.75,61.2,168542
JKPAPER,20100802,54.8,55.55,54.5,55.25,107644
JKTYRE,20100802,165.15,167,165,165.55,41799
JMCPROJECT,20100802,194,198,190.7,196,37906
JMFINANCIL,20100802,34.75,34.9,33.05,33.25,158723
JMTAUTOLTD,20100802,67.1,71.8,67.1,71.3,1275
JOCIL,20100802,355,370,351.25,367.75,53233
JPASSOCIAT,20100802,119,119.65,118.05,118.35,4539432
JPINFRATEC,20100802,83.9,84.45,83.2,83.8,160178
JPPOWER,20100802,70.1,70.9,69.4,69.85,349242
JSL,20100802,104.7,105.7,103.4,103.9,51148
JSWENERGY,20100802,126.8,129.15,125.8,128.45,1356154
JSWSTEEL,20100802,1137.5,1145,1125.5,1137.1,796317
JUBILANT,20100802,357.8,361.1,349,350.7,74169
JUBLFOOD,20100802,354.45,374.8,345.3,369.6,3062660
JUMBO,20100802,54.5,56.2,52,53.15,12881
JUNIORBEES,20100802,116.5,116.9,115.7,116.82,95427
JUPITER,20100802,90,91.1,89.05,89.4,47875
JYOTHYLAB,20100802,282,283.95,277.1,281.2,43045
JYOTISTRUC,20100802,157.3,157.95,152.75,154.1,112584
KABRAEXTRU,20100802,178.5,185.85,171.05,181.3,26872
KAJARIACER,20100802,68.7,69,67.35,67.6,51269
KAKATCEM,20100802,87,87.9,84,85.25,21874
KALECONSUL,20100802,114.65,122.7,112.5,120.85,347971
KALINDEE,20100802,144.9,147.8,144,144.9,73369
KALPATPOWR,20100802,1008,1021,995,1002.25,42743
KALYANIFRG,20100802,178,184.95,172.1,178.8,1165
KAMATHOTEL,20100802,119.3,123.75,117.4,118.45,4061
KANORICHEM,20100802,32.7,33.25,32.3,32.75,13099
KANSAINER,20100802,824.9,848,820,822.75,7706
KARURKCP,20100802,48,50.65,48,48.8,2392
KARURVYSYA,20100802,605,615,601.1,611.25,105277
KAUSHALYA,20100802,21,21.15,20.25,20.7,24687
KAVVERITEL,20100802,122.9,124.45,117,117.85,85557
KCP,20100802,292.95,294,290,293.5,2427
KCPSUGIND,20100802,21.05,21.45,20.7,21,198267
KEC,20100802,512,512,490.05,493.1,42835
KECL,20100802,76,80.85,76,78.7,8721
KEI,20100802,30.8,31.4,30.4,30.7,123416
KEMROCK,20100802,620.05,642,615,636.6,47463
KERNEX,20100802,129.8,131.4,128.15,128.6,93107
KESARENT,20100802,70,70,63.5,65.15,4770
KESORAMIND,20100802,293.05,297.95,290.6,292,20235
KFA,20100802,54,54.35,52.75,53.3,2214919
KGL,20100802,19,21.8,19,21.45,30880981
KHAITANELE,20100802,126,131,126,126.9,5171
KIL,20100802,19.85,21.45,19.85,20.5,12697
KINETICMOT,20100802,22.3,22.3,18.8,19.05,50328
KIRIDYES,20100802,525,530,521.2,523.2,19008
KIRLOSBROS,20100802,256,268.5,253.85,266.95,6607
KIRLOSIND,20100802,361.05,364.85,359,359.35,1391
KITPLYIND,20100802,9.4,9.5,9.15,9.45,17684
KKCL,20100802,357,362,350.05,359.05,849
KLGSYSTEL,20100802,117.45,117.7,115.5,116.3,34385
KLRF,20100802,27,33.4,27,31.3,129333
KNRCON,20100802,168,170.9,168,169.8,15248
KOHINOOR,20100802,53,53.2,52.1,52.25,44988
KOLTEPATIL,20100802,61.3,61.75,60,60.15,129197
KOPDRUGS,20100802,13.25,13.25,12.75,12.8,2120
KOPRAN,20100802,42,42.85,41,41.9,520128
KOTAKBANK,20100802,776,788,772.45,783.45,723702
KOTAKGOLD,20100802,1764.75,1764.8,1745.25,1748,6437
KOTAKNIFTY,20100802,544,544,537.05,537.1,468
KOTAKPSUBK,20100802,437,437,408,424.29,603
KOTARISUG,20100802,7.05,7.6,7,7.15,46218
KOTHARIPET,20100802,8,8.15,7,7.8,67800
KOTHARIPRO,20100802,530,549,525,541.05,4020
KOUTONS,20100802,316,327.8,315,323.8,285744
KOVAI,20100802,148.95,149.7,143.1,145.75,8107
KPIT,20100802,144.1,150,141.3,149.15,586550
KPRMILL,20100802,163,170.5,163,166.8,45216
KRBL,20100802,24.3,24.5,23.8,24.2,291831
KRISHNAENG,20100802,2.55,2.7,2.2,2.55,10003
KSBPUMPS,20100802,580,600,558.05,560.8,12020
KSCL,20100802,303.25,318,302.25,315.65,199586
KSE,20100802,210.2,215,209,209.3,839
KSERAPRO,20100802,11.45,11.5,11.15,11.2,102712
KSK,20100802,161.3,161.7,156.55,157.1,131643
KSL,20100802,127.3,135,124.3,134.1,1163983
KSOILS,20100802,52.5,53.3,52.5,52.9,426901
KTKBANK,20100802,170,173.7,169.25,170,975359
KWALITY,20100802,82.1,85.5,81.65,84.6,363409
LAKPRE,20100802,61.4,61.4,58.8,60.25,4783
LAKSHMIEFL,20100802,96.1,97.85,94.8,95,29539
LAKSHMIFIN,20100802,61,61,60.35,60.35,637
LAKSHMIMIL,20100802,2621,2625,2475,2537.45,305
LAKSHVILAS,20100802,104.8,111.75,104,110.55,1892800
LANCOIN,20100802,62.5,63.2,60.3,60.85,52867
LAOPALA,20100802,52,52.65,50.6,51.8,12139
LAXMIMACH,20100802,2010,2027.9,1995.5,2003.55,4524
LCCINFOTEC,20100802,0.8,0.8,0.75,0.75,32406
LGBBROSLTD,20100802,249.3,258.25,247.4,252.45,17125
LGBFORGE,20100802,3,3.35,3,3.35,133134
LIBERTSHOE,20100802,99.65,101,99.1,99.6,51680
LICHSGFIN,20100802,1142.1,1145.4,1116.3,1123.85,405766
LIQUIDBEES,20100802,999.99,1000.01,999.99,999.99,62227
LITL,20100802,67,67.85,66.6,67.45,2370078
LLOYDELENG,20100802,82.95,87.7,82.9,84.35,371187
LLOYDFIN,20100802,1.9,2,1.9,1.9,23941
LLOYDSTEEL,20100802,13.4,13.4,13,13.25,166304
LML,20100802,11.3,11.7,11.3,11.45,525404
LOGIXMICRO,20100802,51.5,52.95,51.35,51.7,13587
LOKESHMACH,20100802,47.5,48,47.05,47.25,3323
LOTUSEYE,20100802,18,18.05,17.7,17.95,103287
LPDC,20100802,5.15,5.4,5.15,5.35,13498
LT,20100802,1801,1824.6,1801,1812.3,602029
LUMAXAUTO,20100802,43,48.3,42.25,47.15,171980
LUMAXIND,20100802,320,320,310,313,869
LUMAXTECH,20100802,153,159.25,152.4,155.75,174910
LUPIN,20100802,1895.1,1908.9,1871,1904.85,113636
LYKALABS,20100802,29.15,29.8,29,29.15,14729
M&M,20100802,668.05,670,653.5,661.4,1201713
M&MFIN,20100802,576.8,576.8,565.05,568.85,92517
M50,20100802,78.99,78.99,77.75,77.89,213166
MADHAV,20100802,32,33.25,32,32.7,13406
MADHUCON,20100802,159,159,154,156.35,20327
MADRASCEM,20100802,103.95,104,99.25,99.8,231862
MADRASFERT,20100802,16.1,17.45,16,17.45,134811
MAGMA,20100802,378,388.05,366.25,374.85,216085
MAGNUM,20100802,12.25,12.4,10.8,12,59176
MAHABANK,20100802,64.6,66,64.6,65.55,388401
MAHINDFORG,20100802,102.15,103.5,101.5,102.6,45488
MAHINDUGIN,20100802,70.3,72.9,69.8,71.7,92534
MAHLIFE,20100802,478.95,480,472.1,476.15,14723
MAHSCOOTER,20100802,380.05,384.95,380.05,381.2,507
MAHSEAMLES,20100802,407.85,408.85,400,405.9,29533
MALUPAPER,20100802,16.3,19.15,16,18.5,191323
MALWACOTT,20100802,44,45.35,43,44.7,31192
MANAKSIA,20100802,105,105.1,102.7,103.5,67604
MANALIPETC,20100802,10.6,10.75,10.55,10.6,97442
MANALU,20100802,61,63.3,59.6,62.5,9652
MANAPPURAM,20100802,97.3,114.8,97,114.8,3584923
MANDHANA,20100802,163.9,164.8,158.6,163.1,84929
MANGALAM,20100802,16.45,16.7,16.05,16.2,10077
MANGCHEFER,20100802,33.3,34.2,33.25,33.8,358695
MANGLMCEM,20100802,162.5,163.05,160,162.35,49921
MANGTIMBER,20100802,33.4,33.4,31.25,31.45,8933
MANINDS,20100802,78.4,82.2,78.4,81.55,49456
MANINFRA,20100802,300,330.45,300,327.25,638328
MANJEERA,20100802,93,93,83,85.65,119
MANUGRAPH,20100802,49.35,49.9,49.1,49.45,7783
MARALOVER,20100802,17.2,17.65,16.55,16.9,10954
MARG,20100802,176.1,180,176,176.25,15667
MARICO,20100802,124.7,126,121.5,122.65,262175
MARKSANS,20100802,4.2,4.3,4.1,4.15,652538
MARUTI,20100802,1211,1218.5,1202.2,1209.9,660849
MASTEK,20100802,263,266,260.1,263.05,58387
MAWANASUG,20100802,24.5,25.15,24.2,24.8,12732
MAX,20100802,154.7,158.05,153.55,155.35,434036
MAXWELL,20100802,23.3,23.5,22,23.2,52843
MAYTASINFR,20100802,208.8,210.7,204,206,282238
MBECL,20100802,307,308.95,299.1,301.2,14412
MBLINFRA,20100802,241,252.9,241,247.1,55192
MCDHOLDING,20100802,177,193.2,161.2,189.2,4638207
MCDOWELL-N,20100802,1392.2,1414.8,1375.7,1406.55,239550
MCLEODRUSS,20100802,222.25,232.5,222.25,231.75,777133
MEGASOFT,20100802,25.95,26,24.55,24.7,10456
MEGH,20100802,16.8,16.9,16.6,16.65,117016
MELSTAR,20100802,13.5,14.5,12.6,12.7,43650
MERCK,20100802,720,732.25,712.5,714.7,3849
MHRIL,20100802,488,492,475.05,476.95,15635
MIC,20100802,39.15,40.25,38.7,38.85,475567
MICROTECH,20100802,193.95,194.9,192.2,193.25,16075
MID-DAY,20100802,32.4,32.5,32,32.2,40332
MINDAIND,20100802,271.3,279.7,271.3,275.3,1573
MINDTREE,20100802,531,536,527,528.6,8736
MIRCELECTR,20100802,28,28,26.25,26.85,530584
MIRZAINT,20100802,15,15.4,14.95,15,82739
MLL,20100802,47.2,48.35,46.6,48.1,1717987
MMFL,20100802,96.2,98,94.45,96.1,16451
MMTC,20100802,1789.4,1789.4,1643,1653.9,161690
MONNETISPA,20100802,451.8,454.6,448.3,450.3,22135
MONSANTO,20100802,1720,1720,1681.05,1684.8,681
MORARJETEX,20100802,23.2,23.5,22.3,22.55,773
MOREPENLAB,20100802,7.25,7.25,7.15,7.15,189240
MOSERBAER,20100802,65.05,65.5,63,65.2,336932
MOTHERSUMI,20100802,167.6,169.1,166.25,167.75,34703
MOTILALOFS,20100802,164.1,165,162.9,163.05,4129
MOTOGENFIN,20100802,39.05,41.05,39.05,40.85,2847
MPHASIS,20100802,592,603.95,592,599.45,79770
MPSLTD,20100802,57.2,59.85,57.2,58.45,4818
MRF,20100802,7313.35,7412,7286,7346.9,4998
MRO-TEK,20100802,32.5,34,31.4,33,143096
MRPL,20100802,77,77.5,76.25,76.95,843060
MSKPROJ,20100802,168.3,174.4,167.5,173.45,183851
MSPL,20100802,39,40.05,38.9,39.1,17636
MTNL,20100802,67.7,68.05,66.5,66.75,873349
MUDRA,20100802,45.9,46.3,45.5,45.95,83136
MUKANDENGG,20100802,47.5,49.5,45,45.2,52138
MUKANDLTD,20100802,67.4,68.4,67.1,67.35,114381
MUKTAARTS,20100802,49.65,51.75,49.5,49.6,3092
MUNDRAPORT,20100802,734,744,726.65,738.3,260400
MUNJALAU,20100802,124,125.75,120.25,122.15,12919
MUNJALSHOW,20100802,60.8,61.15,60.2,60.35,29976
MURLIIND,20100802,93.5,93.9,91.5,93.4,143414
MURUDCERA,20100802,34.5,34.7,34.15,34.3,12580
MVL,20100802,73.9,78.2,73,77.35,567792
MVLIND,20100802,25.5,25.9,25.4,25.45,3893
MYSOREBANK,20100802,700,702,685.05,690.25,1820
NAGARCONST,20100802,172.2,176.4,171.3,175.55,457136
NAGARFERT,20100802,30.6,31.15,30.55,31.05,1854619
NAGREEKCAP,20100802,35.7,38,34.1,36.2,22200
NAGREEKEXP,20100802,28.05,28.65,28.05,28.4,4850
NAHARCAP,20100802,81,90,81,89.6,48251
NAHARINDUS,20100802,70.5,74,70.1,71,32523
NAHARINVST,20100802,27.5,27.9,26.5,26.9,10593
NAHARSPING,20100802,116.8,116.8,107.1,110.45,41693
NANDAN,20100802,2.05,2.45,2.05,2.35,1070116
NATCOPHARM,20100802,198.9,199.8,193,193.95,26473
NATIONALUM,20100802,422.75,427.5,421.3,423.8,193249
NATNLSTEEL,20100802,28.75,29.1,28.55,28.65,8147
NAUKRI,20100802,910.5,930,902.2,924.95,7819
NAVINFLUOR,20100802,288,289,281.05,281.35,11230
NAVNETPUBL,20100802,51.05,51.5,50.25,50.4,48710
NBVENTURES,20100802,402.9,407.55,400.6,402.15,50476
NCLIND,20100802,34.1,34.35,33.5,33.7,32564
NDTV,20100802,104.95,106.4,104,104.95,60192
NECLIFE,20100802,35.35,35.4,34.2,34.55,142505
NELCAST,20100802,73.55,77,73.3,75.35,28903
NELCO,20100802,112.7,114.4,106.2,112.4,118778
NEOCURE,20100802,4,4.05,3.75,4,7922
NEPCMICON,20100802,7.05,7.2,6.95,7.1,62284
NESCO,20100802,650,675,628,656.85,9657
NESTLEIND,20100802,3040,3040,3007.2,3022.8,3671
NETWORK18,20100802,143,144,139.05,141.55,84168
NEULANDLAB,20100802,99,99,96,96.4,8724
NEYVELILIG,20100802,158,158,155.75,157.1,107808
NFL,20100802,115.1,120.2,115.1,116.95,602340
NHPC,20100802,31.8,32.05,31.15,31.25,9077805
NICCO,20100802,6.6,6.6,5.7,5.7,29174
NIFTYBEES,20100802,545,550,541.98,549.13,60762
NIITLTD,20100802,67.1,67.3,65.7,66.25,223827
NIITTECH,20100802,181.1,183,181,181.85,87464
NILKAMAL,20100802,317.6,317.6,306.05,308.7,26916
NIPPOBATRY,20100802,454,454.75,449,450.5,603
NIRMA,20100802,199.4,203.9,198,200.65,45286
NISSAN,20100802,37.75,37.8,36.75,37.05,63375
NITCO,20100802,61.05,63.4,60.55,61.2,437233
NITESHEST,20100802,38.5,39.6,38.15,38.65,125264
NITINFIRE,20100802,360,370,360,366.15,50757
NITINSPIN,20100802,9.45,11.05,9.45,11.05,414611
NMDC,20100802,263.5,263.5,261.55,262.15,265479
NOCIL,20100802,21.85,22,21.5,21.55,250833
NOIDATOLL,20100802,31.6,31.7,31.35,31.55,672454
NOL,20100802,58,58,54.05,54.1,440
NORBTEAEXP,20100802,11.5,11.9,11.5,11.6,5956
NORTHGATE,20100802,15.9,15.9,15.05,15.15,40877
NOVOPANIND,20100802,34.35,37,34.25,35.15,5079
NRBBEARING,20100802,104,107.4,104,105.35,43875
NRC,20100802,9.7,9.8,9.2,9.6,17602
NSIL,20100802,1035,1040,1009,1038.2,484
NTPC,20100802,200,200.4,197.75,198.1,952926
NUCHEM,20100802,9.5,9.5,8.6,8.8,21566
NUCLEUS,20100802,146.5,146.5,133,135.05,381040
NUMERICPW,20100802,354.25,363,354.25,359.55,2258
NUTEK,20100802,34,34,32.4,32.75,12702
OCL,20100802,136,138.35,132,132.8,20782
OFSS,20100802,2130,2154,2097.3,2136.25,23698
OIL,20100802,1409.65,1425,1375.15,1384.8,51044
OILCOUNTUB,20100802,108.55,112.5,106.3,108.3,69934
OISL,20100802,64.4,64.7,62.55,62.95,64256
OMAXAUTO,20100802,54.4,54.45,52.6,52.9,34287
OMAXE,20100802,119,120.2,116,117.9,463089
OMNITECH,20100802,198.5,210.9,197,207,1306942
ONGC,20100802,1240,1284,1240,1277.85,698619
ONMOBILE,20100802,276.8,278.8,274,276.95,148657
ONWARDTEC,20100802,47,48.35,44.75,47.1,42662
OPTOCIRCUI,20100802,275,278.8,271,273.5,668362
ORBITCORP,20100802,128.5,131.8,127.5,129.9,885267
ORCHIDCHEM,20100802,180.25,189.9,180.25,189,311989
ORIENTABRA,20100802,34,34.4,31.8,32,227291
ORIENTALTL,20100802,12.95,13.5,12.9,13.4,3485
ORIENTBANK,20100802,405,414.7,396,412.5,1423864
ORIENTCERA,20100802,85,86.5,84.15,85,2890
ORIENTHOT,20100802,331.9,332,324.6,330.2,1922
ORIENTLTD,20100802,107,112,107,111,180
ORIENTPPR,20100802,54.2,54.5,53,53.9,90273
OUDHSUG,20100802,38.8,38.8,37.55,37.95,9730
PAEL,20100802,44.5,45,43.6,44.75,5113
PAGEIND,20100802,1128,1332.6,1122,1292.75,58902
PANACEABIO,20100802,188.85,188.85,182.15,184.5,24383
PANASONIC,20100802,189.25,191.8,184.1,186.45,883
PANCARBON,20100802,166,166,158.6,159.4,188
PANORAMUNI,20100802,22.75,23.2,22.55,22.7,24909
PANTALOONR,20100802,465,465,455.1,458.25,72148
PAPERPROD,20100802,62.15,63.3,61.4,62.75,59003
PARABDRUGS,20100802,55.75,55.75,53.35,54.25,122393
PARACABLES,20100802,10.3,10.4,10.15,10.2,35913
PARAL,20100802,296,297,285.15,294.55,15050
PAREKHPLAT,20100802,5.6,6,5.6,5.85,16103
PARSVNATH,20100802,130.25,132.9,130.25,131.5,217478
PATELENG,20100802,416.15,435,416.15,432.6,217136
PATINTLOG,20100802,39.6,42.7,39.6,41.3,165285
PATNI,20100802,471.9,475,431.9,463.65,367061
PATSPINLTD,20100802,13.7,14.25,13.15,13.15,13726
PBAINFRA,20100802,79.8,80.65,79,79.75,15834
PDUMJEIND,20100802,30.3,30.3,28.5,29,4130
PDUMJEPULP,20100802,26,26.5,25.1,25.25,72342
PEACOCKIND,20100802,2.75,3,2.75,2.9,6165
PEARLPOLY,20100802,18.25,18.85,18.25,18.8,13
PENINLAND,20100802,68.7,69.8,67.85,68.15,62946
PEPL,20100802,4.6,4.9,4.5,4.6,8901
PERIATEA,20100802,151.75,151.75,145,145,571
PERSISTENT,20100802,456.95,477.7,452.45,467.05,236281
PETRONENGG,20100802,452,461.7,451,455.65,32091
PETRONET,20100802,91.7,93.9,90.5,92.3,2429706
PFC,20100802,319.7,326.15,317.05,325.55,505471
PFIZER,20100802,1172,1192,1091.1,1162.1,3949
PFOCUS,20100802,384,417.6,383.05,416.9,441857
PGHH,20100802,2150,2150,2100,2132.55,1479
PHILIPCARB,20100802,193,196,192.85,195.25,45977
PHOENIXLTD,20100802,221.05,223.45,219.05,219.45,8531
PIDILITIND,20100802,136.65,137.8,134.2,134.95,37459
PIONDIST,20100802,73.95,74.7,66.1,72.85,105020
PIONEEREMB,20100802,31.5,32.05,31.1,31.4,50919
PIPAVAVYD,20100802,98,98.6,96.7,97.2,507740
PIRGLASS,20100802,130,130.4,122.1,123.05,161373
PIRHEALTH,20100802,484,488.8,483,485.95,142242
PIRLIFE,20100802,154,154,149.5,151.05,15772
PITTILAM,20100802,42.9,43.2,41.7,43,4518
PLASTIBLEN,20100802,182.15,185.5,180,185.25,6648
PLETHICO,20100802,390,401.7,382.5,393.15,64316
PNB,20100802,1078,1129.95,1074.15,1118.35,634803
PNBGILTS,20100802,24.95,25.15,24.65,24.9,44270
PNC,20100802,27.35,27.5,26.65,26.85,21128
POCHIRAJU,20100802,27.5,27.5,25.05,25.4,99010
POLARIND,20100802,6.3,6.3,6.15,6.3,3563
POLARIS,20100802,178,178,171.5,172.3,907101
POLYPLEX,20100802,328,339.85,328,339.85,76700
PONNIERODE,20100802,101.5,105,101.5,103.6,1442
POWERGRID,20100802,101,101.4,100.3,100.55,437945
PPAP,20100802,99.5,101.9,97.5,100.2,17006
PRADIP,20100802,84.2,84.2,80.1,82.05,32138
PRAENG,20100802,32,33.1,31.85,32.55,331451
PRAJIND,20100802,76.75,77.45,76.4,76.75,749278
PRAKASH,20100802,172.75,176.5,172.5,174.7,478191
PRATIBHA,20100802,84,85.3,83,83.3,114673
PRECOT,20100802,240,248,230.3,239.8,10737
PRECWIRE,20100802,130,130.95,127.1,128.6,13325
PREMIER,20100802,118.5,120,116.7,116.95,5431
PRETAILDVR,20100802,342,366,342,352.85,1227
PRICOL,20100802,27.35,28.5,27.05,27.9,306990
PRIMESECU,20100802,34.55,35.45,34.3,35,16066
PRISMCEM,20100802,50.3,51,50.15,50.35,75248
PRITHVI,20100802,53.15,53.8,52.85,53.15,20872
PROVOGUE,20100802,60.2,60.5,58.7,59.85,311512
PSL,20100802,134.1,135.9,133,134.05,85895
PSUBNKBEES,20100802,400,408,400,404.79,11619
PTC,20100802,110.65,113.95,109.8,113.45,545106
PTL,20100802,34,35.5,34,35.15,93579
PUNJABCHEM,20100802,147.9,147.9,141.75,142.85,2579
PUNJLLOYD,20100802,127.5,133.35,126.8,132.45,3533518
PURVA,20100802,116.2,125,116.2,120.05,877988
PVP,20100802,16.5,16.5,15.5,15.7,88220
PVR,20100802,157,157,150.5,151.3,88939
QGOLDHALF,20100802,884,884,869.15,870.4,2820
QNIFTY,20100802,543.2,543.2,541.2,543.2,12
QUINTEGRA,20100802,10.95,11.25,10.55,11.2,6801
RADAAN,20100802,2.75,2.85,2.75,2.75,15142
RADICO,20100802,129,129.95,127.2,129.1,35923
RAINBOWPAP,20100802,222,222,217.5,218.2,5393
RAINCOM,20100802,141,143.05,140,140.1,46869
RAJESHEXPO,20100802,89.6,89.75,87.15,88.7,329418
RAJOIL,20100802,47.6,48.7,47.1,47.7,103067
RAJPALAYAM,20100802,550.4,559,531,557.8,558
RAJRAYON,20100802,11.1,11.5,11.1,11.4,1653
RAJSREESUG,20100802,64,64.4,63,63.25,15722
RAJTV,20100802,57,58.25,56,56.85,9133
RAJVIR,20100802,138,138,132.2,135,1345
RALLIS,20100802,1307.9,1315,1285,1293.35,11421
RAMANEWS,20100802,17.2,17.2,16,17,62730
RAMCOIND,20100802,70,73.7,69.5,71.95,132683
RAMCOSYS,20100802,118.4,118.5,113.75,114.2,9018
RAMSARUP,20100802,106.85,109.2,103.25,103.7,505358
RANASUG,20100802,11.25,11.3,11.05,11.1,237045
RANBAXY,20100802,453.4,455.9,450.25,453.65,373423
RANEENGINE,20100802,280,280,280,280,47
RANEHOLDIN,20100802,226,232,225.05,229.9,6252
RATNAMANI,20100802,125.5,127,125.25,126.35,8347
RAYMOND,20100802,232,232.85,225.05,225.45,190422
RBL,20100802,109,111.95,109,110,1318
RCF,20100802,84.4,88.2,83.7,86.95,2260828
RCOM,20100802,180,181.4,178.05,178.55,3077766
RECLTD,20100802,303.25,315,302.75,314.35,1137008
REDINGTON,20100802,394,404.9,390.6,399.45,101084
REFEX,20100802,26.75,27,26.05,26.5,19020
REGENCERAM,20100802,9,9,8.75,8.9,2654
REIAGROLTD,20100802,25,25.5,23.15,23.8,9858057
REISIXTEN,20100802,61.35,63,60.6,60.85,2767
RELBANK,20100802,951,998.95,951,975.1,545
RELCAPITAL,20100802,787.2,796,785,790.75,1036264
RELGOLD,20100802,1713,1724,1697.05,1699.25,136022
RELIANCE,20100802,1016,1021.8,1011.4,1014.55,2897730
RELIGARE,20100802,413.4,413.4,398.1,411.8,36124
RELIGAREGO,20100802,1784,1849.8,1784,1797.7,153
RELINFRA,20100802,1118,1131.4,1110.1,1116.6,777146
RELMEDIA,20100802,211.4,213.85,210,210.65,154765
REMSONSIND,20100802,28.5,29.5,27.7,29,1614
RENUKA,20100802,63.55,64.9,63.45,64.4,3669654
REPRO,20100802,104,105.65,102.5,103.55,14075
RESURGERE,20100802,130.9,136.15,120.1,121.2,2734199
REVATHI,20100802,602.3,618,602,603.7,210
RICOAUTO,20100802,25.95,26.6,25.7,25.95,218878
RIIL,20100802,870,929,858.45,917.65,1564956
RJL,20100802,75.5,75.5,70.5,71.65,31409
RKFORGE,20100802,127.95,127.95,121.15,122.9,906
RMCL,20100802,14,14.35,13.7,14.05,8485
RMEDIA,20100802,65.9,67,64.7,65.3,25856
RML,20100802,123.85,127,122.5,124.05,7144
RNRL,20100802,41.5,41.9,40.6,40.9,3313652
ROHITFERRO,20100802,48.3,49.45,48.3,49.1,91338
ROHLTD,20100802,79,81.9,77.85,80.1,199599
ROLTA,20100802,171,171.9,169.05,170.85,246019
ROMAN,20100802,52.5,52.75,50.55,51,16619
RPGLIFE,20100802,96.3,98.95,95,97.75,91486
RPOWER,20100802,164.5,165.7,161.2,162.4,1849718
RSSOFTWARE,20100802,44.3,44.7,43.85,43.9,13003
RSWM,20100802,132.05,134.3,130,133.35,27254
RSYSTEMS,20100802,100,100.5,95.3,95.7,34065
RUBYMILLS,20100802,1151.5,1151.5,1035.1,1099,1453
RUCHINFRA,20100802,37.8,38.15,36.9,37.4,49049
RUCHIRA,20100802,15.15,15.15,13.7,15.15,314054
RUCHISOYA,20100802,102.8,104.9,101.5,102.9,244773
SABERORGAN,20100802,72.1,74.65,71.4,73.3,196484
SABTN,20100802,32.1,34,32.1,32.55,4563
SADBHAV,20100802,1370,1409.85,1360,1400.45,5265
SAGCEM,20100802,147.9,154.75,147.9,148.2,2503
SAHPETRO,20100802,22.2,22.2,21.1,21.4,9420
SAIL,20100802,205.35,206.4,202.25,203.15,1627994
SAKHTISUG,20100802,53.85,53.85,52.35,52.9,164306
SAKSOFT,20100802,51.8,55.95,51.8,55.95,325
SAKUMA,20100802,15,15.6,14.6,15.15,4001
SALORAINTL,20100802,48.8,48.8,47.2,47.55,1786
SALSTEEL,20100802,10.75,11.15,10.5,10.55,79792
SAMBHAAV,20100802,3.15,3.15,2.9,2.95,7187
SAMRUDDHI,20100802,452.55,481.9,452.55,475.7,26366
SAMTEL,20100802,16.55,17,16.4,16.65,47389
SANDESH,20100802,241.3,246.5,240.5,240.5,3483
SANGAMIND,20100802,37.35,38.7,37.25,38.45,18533
SANGHIIND,20100802,24.5,26.5,24.2,25.2,91883
SANGHIPOLY,20100802,2.9,3,2.85,2.85,43695
SANGHVIMOV,20100802,168.65,174.8,166.15,168,24292
SANWARIA,20100802,51.7,52.7,47.1,52.35,372089
SARDAEN,20100802,259.9,265,258.15,259.55,45088
SAREGAMA,20100802,74.9,76.95,72.5,73.05,12846
SARLAPOLY,20100802,102,103.7,101.7,101.9,1902
SASKEN,20100802,199.15,210.05,199.15,202.3,209893
SATHAISPAT,20100802,44.2,45.5,44,44.2,32917
SATYAMCOMP,20100802,87,87.6,86.7,86.85,2018761
SAVERA,20100802,58,65,56.2,59.7,55702
SB&TINTL,20100802,10.8,11.25,10.7,10.9,10668
SBBJ,20100802,478.2,491,476,488.85,9856
SBIGETS,20100802,1794.95,1798.8,1779,1782.05,3642
SBIN,20100802,2519.95,2600,2512,2586.35,2058577
SBT,20100802,648,649.8,635,638.1,5273
SCI,20100802,163.4,164.9,162.1,163,158155
SEAMECLTD,20100802,146,147,142.6,143.2,16641
SEINVEST,20100802,62.2,65.2,59.6,60.9,1679233
SELAN,20100802,363.9,364,352,353.55,38040
SELMCL,20100802,46.1,47.4,44.5,44.7,7351943
SESAGOA,20100802,364,366.9,357.25,361.65,3280899
SESHAPAPER,20100802,202,203,198.2,202.6,3107
SEZALGLASS,20100802,78.15,86,78.15,81.85,20733
SGJHL,20100802,149.8,152.8,149.1,150.65,675295
SGL,20100802,7.6,8.4,7.55,8.05,10272
SHAHALLOYS,20100802,26.45,27.1,22.8,23.35,106830
SHALPAINTS,20100802,369,380,348.8,352.85,6448
SHANTIGEAR,20100802,44.95,45.2,43.15,43.3,168954
SHARIABEES,20100802,124,124,122,124,331
SHARRESLTD,20100802,89.5,91,89.5,91,54
SHASUNCHEM,20100802,79,80.5,77.7,78.2,419981
SHILPAMED,20100802,328,338,328,336.8,20838
SHIV-VANI,20100802,433.5,437.8,431.35,434.85,51819
SHIVAMAUTO,20100802,130.2,132,127.5,129.55,15656
SHIVTEX,20100802,32.5,33.15,32,32.2,11931
SHLAKSHMI,20100802,152.8,152.8,148,149.4,17516
SHOPERSTOP,20100802,653.5,674,653,658.45,107126
SHPRE,20100802,13.25,13.45,13.1,13.2,14873
SHREEASHTA,20100802,17.9,17.9,17.15,17.2,4742225
SHREECEM,20100802,1826,1844.6,1810.1,1829.05,38952
SHREERAMA,20100802,4.9,5.1,4.8,4.8,43620
SHRENUJ,20100802,57,58.3,55.2,56.2,78679
SHREYANIND,20100802,31.05,32,30.65,31.5,3915
SHREYAS,20100802,32.7,33.8,31.6,32.25,6691
SHRIRAMCIT,20100802,528,569.85,506,561,8608
SHRIRAMEPC,20100802,267.1,274.1,266,270.55,16464
SHYAMTEL,20100802,63,65.2,63,63.6,15480
SICAGEN,20100802,17.5,17.5,16.8,17.35,35487
SICAL,20100802,73.6,73.85,71.1,71.55,51974
SIEMENS,20100802,700,707.9,691.85,701.3,336539
SIL,20100802,44.2,46.9,44.2,46.45,13532
SILINV,20100802,104.95,105,101.55,101.9,10910
SIMBHSUGAR,20100802,40.8,40.8,39.05,40.1,21428
SIMPLEX,20100802,276.65,280,275,277.4,13264
SIMPLEXINF,20100802,478,488,478,481.9,1899
SINTEX,20100802,375.15,378.95,369.8,371.1,554830
SIRPAPER,20100802,59.3,60.3,59.3,59.65,2923
SITASHREE,20100802,8.5,8.5,8.3,8.3,12109
SIYSIL,20100802,315,319.7,301.3,303.65,10817
SJVN,20100802,24.1,24.2,23.9,24,338036
SKFINDIA,20100802,535,555.5,535,548.85,30174
SKMEGGPROD,20100802,16.2,16.45,15.3,15.9,174153
SKUMARSYNF,20100802,84.95,86.6,83.6,85.8,2972774
SMARTLINK,20100802,51,52,50.9,51.05,19510
SMPL,20100802,18.9,19.7,18.5,19.5,399246
SMSPHARMA,20100802,181.35,191.2,179,186.75,15546
SOBHA,20100802,336.4,338.95,331,333.2,60188
SOFTPRO,20100802,220,223,218,218,109
SOLARINDS,20100802,480,480,420.2,437.95,2291
SOLEMS,20100802,64.5,68,64.5,65.7,490
SOMANYCERA,20100802,242.15,246.8,241.3,245.5,2958
SOMATEX,20100802,10.4,10.4,9.9,9.95,11738
SONASTEER,20100802,19.85,20.25,19.6,19.65,270187
SONATSOFTW,20100802,49.7,51,49.1,50.3,203115
SOTL,20100802,519.9,527,515.1,518.25,6159
SOUTHBANK,20100802,192.1,194.3,191.65,192.85,1380847
SPARC,20100802,101,102.15,98.8,99.35,2377760
SPECTACLE,20100802,142.35,146.85,141.95,145.15,322531
SPENTEX,20100802,16.8,17,16.4,16.6,53723
SPIC,20100802,21.5,21.6,20.35,20.85,98743
SPICEMOBIL,20100802,72.3,74.05,70.5,72.05,233209
SPLIL,20100802,9.5,9.5,9.25,9.3,3917
SPMLINFRA,20100802,204,204,196,198.75,5647
SREINFRA,20100802,83.4,84.85,82.1,84.1,860344
SRF,20100802,242.5,244.95,240,241.5,104589
SRGINFOTEC,20100802,0.75,0.75,0.65,0.65,8617
SRHHLINDST,20100802,4.25,4.5,4.25,4.4,1290
SRHHYPOLTD,20100802,32.5,34.2,32.5,32.95,2760
SRTRANSFIN,20100802,662,700,655.1,692.85,385500
SSWL,20100802,217.9,224.7,213,218.2,102794
STAR,20100802,427.4,447.7,427.4,444.4,522675
STARPAPER,20100802,44,44,38.65,39,202811
STCINDIA,20100802,416,423.95,415,418.45,243021
STEELTUBES,20100802,2.5,2.5,2.35,2.4,5070
STER,20100802,177,180,176.35,179.85,4738588
STERLINBIO,20100802,107.1,108.25,106.8,107.2,182241
STERTOOLS,20100802,122.4,125,122.4,124.5,7386
STINDIA,20100802,9.3,9.65,9.3,9.65,110
STOREONE,20100802,33.85,36.1,31.6,34.35,210592
STRTECH,20100802,103.05,106.3,103.05,104.75,589531
SUBEX,20100802,52.75,52.9,51,51.45,297454
SUBROS,20100802,49.2,51.3,48.6,50.25,739650
SUDARSCHEM,20100802,598,603,571.15,595.3,1171
SUJANATOW,20100802,53.05,53.8,52.5,53.05,179524
SUJANAUNI,20100802,11,12,10.9,11.75,389376
SUNCLAYTON,20100802,188,190,182,182.45,4684
SUNDARAM,20100802,47,48.25,46.3,47,36222
SUNDARMFIN,20100802,540.6,540.6,522,526,9537
SUNDRMBRAK,20100802,224,224,210.05,212.4,1282
SUNDRMFAST,20100802,49.4,49.95,48.75,48.85,29124
SUNFLAG,20100802,32,32.1,31.5,31.6,52788
SUNILHITEC,20100802,198.7,201.5,195.85,196.25,22029
SUNPHARMA,20100802,1770,1794,1762.1,1776.4,74389
SUNTECK,20100802,630,644,625,631.3,45156
SUNTV,20100802,457.5,459.5,452,454.6,47275
SUPER,20100802,321,321,305,306.75,2124
SUPERSPIN,20100802,17,17.65,16.5,16.55,151595
SUPPETRO,20100802,52.75,54.2,51.9,53.95,113968
SUPRAJIT,20100802,17.45,18.9,17.45,18.35,52428
SUPREMEIND,20100802,600.1,605,600.1,604.05,2037
SUPREMEINF,20100802,280,287,277,279.65,45919
SUPREMETEX,20100802,12.25,12.25,12.25,12.25,250
SURAJDIAMN,20100802,55.1,56.9,55.1,55.9,51031
SURANACORP,20100802,97.9,99.15,90.5,99.15,31718
SURANAIND,20100802,300,302.95,298.2,298.45,202
SURANAT&P,20100802,54.5,62,54.5,60.7,552621
SURYAJYOTI,20100802,31.65,32.4,31.3,31.75,25817
SURYALAXMI,20100802,99.7,99.7,96.25,98.95,11095
SURYAPHARM,20100802,185.95,187,183.5,186.15,16822
SURYAROSNI,20100802,92.7,94.35,91.95,93.05,53573
SUTLEJTEX,20100802,190,192,188.05,188.25,10486
SUVEN,20100802,28.05,28.25,27.7,27.8,83062
SUZLON,20100802,56.9,57.4,56.7,57.1,5340408
SWARAJENG,20100802,434.5,438,423.05,425.55,9160
SWARAJMAZD,20100802,297.1,299.9,292.2,297.85,12802
SYNCOM,20100802,42.2,42.2,41,41.2,52185
SYNDIBANK,20100802,105,106.15,104.5,105.75,866352
TAINWALCHM,20100802,18,18.15,17.75,17.75,358
TAJGVK,20100802,161.15,164,159.25,162,37146
TAKE,20100802,33,34.4,32.05,33.95,1581085
TALBROAUTO,20100802,71.15,77.7,71.15,77.05,31034
TALWALKARS,20100802,172,174.7,170.6,172.4,108001
TANFACIND,20100802,28.6,28.6,28.6,28.6,50
TANLA,20100802,31,32.4,30.9,31.05,897740
TANTIACONS,20100802,86.3,86.3,79.25,81.35,120591
TARAPUR,20100802,36.25,36.25,35.1,35.35,111739
TATACHEM,20100802,339.7,353.7,339.7,352.65,1190859
TATACOFFEE,20100802,453.3,457.7,445.1,446.9,70837
TATACOMM,20100802,276.4,279.8,271.55,275,116171
TATAELXSI,20100802,259.85,261.8,254,258.5,66081
TATAGLOBAL,20100802,117.3,118.5,116.6,117.3,663593
TATAINVEST,20100802,482.1,489,478.4,485.65,6477
TATAMETALI,20100802,145.9,145.9,142.2,142.5,66575
TATAMOTORS,20100802,853.95,862.9,843.2,847.35,2191379
TATAMTRDVR,20100802,605,619.85,605,607.75,39304
TATAPOWER,20100802,1321,1331.8,1320.5,1325.75,119757
TATASPONGE,20100802,312,318.9,309.6,317.75,28238
TATASTEEL,20100802,450,548.8,450,547.25,3862477
TCI,20100802,134,135.5,133,134,30175
TCIFINANCE,20100802,53.2,53.2,48.15,48.15,108830
TCS,20100802,843,848.45,837,838.3,1413881
TECHM,20100802,705,707.5,700.3,702.55,117506
TECHNOFAB,20100802,282.1,284.9,277.05,280.7,30889
TELEDATAIT,20100802,2.1,2.1,2.05,2.05,647815
TEXMACOLTD,20100802,136.3,136.9,134.15,134.6,31793
TEXMOPIPES,20100802,45.95,46.5,45.15,45.75,41369
TFCILTD,20100802,33,33.55,32.5,32.65,181109
TFL,20100802,24.35,24.4,23.7,24.35,1922
THANGAMAYL,20100802,117.15,119.4,117,117.3,24193
THEMISMED,20100802,250,250,245,249.55,510
THERMAX,20100802,779.9,779.9,750,756.35,30072
THINKSOFT,20100802,144.65,144.7,141.3,142.05,109821
THIRUSUGAR,20100802,151,156.45,151,155,1056
THOMASCOOK,20100802,68.9,68.95,67.95,68.4,142858
TI,20100802,192.8,196.2,160,193.5,78903
TIDEWATER,20100802,6994,7034.85,6835,6885.5,2715
TIIL,20100802,68,69,67.5,68,19529
TIL,20100802,535,556,532.15,551,36365
TIMESGTY,20100802,93.05,93.05,88,89.8,5976
TIMETECHNO,20100802,54.7,54.7,53.25,54.15,740896
TIMKEN,20100802,140.5,144.9,136.8,139.1,125481
TINPLATE,20100802,78.5,79,76.25,76.45,247052
TIPSINDLTD,20100802,44.15,45.15,44.15,44.6,3584
TIRUMALCHM,20100802,125.1,129,125,128.95,17646
TITAN,20100802,2801.15,2850,2779.45,2816.95,45869
TNPETRO,20100802,22,22.6,21.5,21.55,22683
TNPL,20100802,126.75,128,125.3,126.45,266773
TNTELE,20100802,10.8,11.25,10.5,10.65,9534
TODAYS,20100802,14.75,14.75,14.35,14.5,9678
TOKYOPLAST,20100802,14,16.85,14,15.2,65839
TORNTPHARM,20100802,584.9,587.2,534,557.15,37790
TORNTPOWER,20100802,349.75,355,345.25,346.75,181745
TREADS,20100802,9,9.3,8.7,8.8,73590
TRENT,20100802,920,920,882.05,885.05,24307
TRF,20100802,817,849.95,817,825,4613
TRICOM,20100802,20.2,20.2,19.55,19.75,90444
TRIGYN,20100802,19.05,19.3,18.55,18.7,16293
TRIL,20100802,408,414,403.45,405.55,13779
TRIVENI,20100802,105.9,106,104.05,105.75,311187
TTKHEALTH,20100802,376.8,395,376.8,393.55,5686
TTKPRESTIG,20100802,928.4,968,913,934.9,105915
TTL,20100802,32.4,33.05,32.15,32.85,112675
TTML,20100802,22.8,22.8,22.4,22.45,1678695
TUBEINVEST,20100802,124,124,120,120.8,151052
TULIP,20100802,187.95,190.4,185.1,186.55,180845
TULSI,20100802,49.5,50.25,48,48.2,125895
TULSYAN,20100802,85.9,86.9,84.7,85.3,994
TV-18,20100802,76.15,76.9,74.4,75.2,454886
TVSELECT,20100802,26,27.1,25.5,26.25,5313
TVSMOTOR,20100802,141.5,142.95,139.95,140.85,1639160
TVSSRICHAK,20100802,298,298,275,278.75,1637
TVTODAY,20100802,90.8,91.75,90.25,90.65,12188
TWILITAKA,20100802,175.7,177.5,171.7,172.35,34269
TWL,20100802,413,420.9,409,412.05,47396
UBENGG,20100802,218.8,218.8,189,194.85,259851
UBHOLDINGS,20100802,265.95,273.4,262,271.3,737253
UBL,20100802,320.65,324.85,316.3,320.45,336950
UCALFUEL,20100802,88.9,92.95,88.5,91.4,187349
UCOBANK,20100802,94.55,97,94.1,96.55,6523183
UFLEX,20100802,132.5,136,132,135.05,908832
ULTRACEMCO,20100802,873.9,873.9,856.5,858.3,26310
UMESLTD,20100802,46.8,50.2,45.1,48.05,259607
UNICHEMLAB,20100802,439.95,441.7,428.15,432.9,11231
UNIENTER,20100802,33.3,34.25,33.3,33.95,6171
UNIONBANK,20100802,322,326.45,318.6,322.9,509737
UNIPHOS,20100802,189.3,189.7,183.55,184.8,1163636
UNIPLY,20100802,14.2,14.2,13.3,13.7,4729
UNITECH,20100802,81.35,83.2,81.35,82.6,9108678
UNITEDBNK,20100802,87,89.4,86.2,88.7,483859
UNITEDTEA,20100802,145,150,145,150,56
UNITY,20100802,108.2,114.4,107,111.75,114856
UNIVCABLES,20100802,104,105.55,102.55,103.1,11598
UPERGANGES,20100802,52,54.4,52,53.35,2766
USHAMART,20100802,83.7,84.9,83,84.2,193724
USHERAGRO,20100802,92.8,94.4,91,92.45,226255
UTISUNDER,20100802,990,990,923,943.5,55
UTTAMSTL,20100802,118.8,124.35,117.5,121.2,301657
UTTAMSUGAR,20100802,48.85,49,47.25,47.7,9240
UTVSOF,20100802,465.5,474.8,465.5,467.35,141317
VAIBHAVGEM,20100802,36.55,38.5,35.1,37.05,25038
VAKRANSOFT,20100802,195.2,198.7,195.1,197.05,12654
VALECHAENG,20100802,184.9,186.9,182,182.95,51321
VALUEIND,20100802,29,30.6,29,29.4,90219
VARDHACRLC,20100802,15.3,16.25,15.05,15.95,1216121
VARDMNPOLY,20100802,59.3,62.9,59.3,61.9,9243
VARUN,20100802,136.55,136.55,130.5,131.25,140492
VARUNSHIP,20100802,40.4,40.95,40.1,40.3,134277
VASCONEQ,20100802,142,142.45,140.1,140.55,1434
VENKEYS,20100802,688.8,699.7,676,696.95,170006
VENUSREM,20100802,273,273.9,265.5,268,12004
VESUVIUS,20100802,270,270,258,267.95,4428
VGUARD,20100802,142.2,147.95,142.1,144.4,882562
VHL,20100802,402.95,402.95,385,385.05,248
VICEROY,20100802,56.85,57,54.8,55.15,64590
VIDEOIND,20100802,212.1,228.75,212.05,227.7,2342382
VIJAYABANK,20100802,75,75,73.15,74.75,4730339
VIJSHAN,20100802,38.25,41.85,38,38.45,30555
VIKASHMET,20100802,19,19.45,19,19.15,11714
VIMTALABS,20100802,32,33.85,32,33.4,50144
VINATIORGA,20100802,73,74.9,73,73.65,16845
VINDHYATEL,20100802,249.75,253,235,251.05,7397
VINYLINDIA,20100802,18.7,19.75,18.7,19,14636
VIPIND,20100802,421.05,433.8,421,431.25,652322
VIPUL,20100802,20,21,20,20.55,6872
VISAKAIND,20100802,164.2,164.2,161.75,162.7,38552
VISASTEEL,20100802,39.2,39.6,38.1,38.3,167966
VISESHINFO,20100802,8.8,9.05,8.45,8.6,210689
VISHALRET,20100802,49.15,50.55,49.05,49.8,143922
VISUINTL,20100802,5.9,6.1,5.75,5.85,65558
VIVIMEDLAB,20100802,205.5,206.8,196,201.1,115034
VLSFINANCE,20100802,14.25,14.95,14.25,14.4,29267
VOLTAMP,20100802,1000,1000,895,933.1,119392
VOLTAS,20100802,213,216.7,208.4,209.4,1267525
VSTIND,20100802,505,525,505,522,7743
VTL,20100802,305,306,298.05,301.6,136417
WABCO-TVS,20100802,922,940,922,935.8,4110
WALCHANNAG,20100802,212,222.8,212,219.45,384468
WANBURY,20100802,83,84.5,81,81.55,18075
WEBELSOLAR,20100802,136.5,140,133.2,139.3,3482
WEIZMANIND,20100802,69.65,69.65,66.95,68.65,451
WELCORP,20100802,248.9,250.9,247.05,248.2,584144
WELSPUNIND,20100802,78.55,78.55,76.55,76.75,40819
WENDT,20100802,854.9,855,846.15,855,121
WHEELS,20100802,305,308,298,303.05,2176
WHIRLPOOL,20100802,284.8,284.8,271.5,272.65,12970
WILLAMAGOR,20100802,60.2,62.7,60.2,61,4834
WINDSOR,20100802,63,65.9,63,64.2,31363
WINSOMYARN,20100802,2.4,2.45,2.35,2.35,35260
WIPRO,20100802,415,419,409.35,413.75,1042164
WOCKPHARMA,20100802,137,145.4,136.05,144.3,164302
WSI,20100802,47.5,48,46,46.1,18608
WSTCSTPAPR,20100802,100,100,89.9,90.1,86319
WWIL,20100802,14.15,14.25,14,14.1,630541
WYETH,20100802,839.9,844.9,832.35,838.25,860
XLTELENE,20100802,31.7,32.45,31.35,31.6,51348
XPROINDIA,20100802,43.5,45.9,43.5,45.3,80099
YESBANK,20100802,296,307.5,296,305.45,1724544
ZANDUREALT,20100802,3108.7,3130,3090,3097.95,4429
ZEEL,20100802,298,303.5,297.25,301.85,1371400
ZEENEWS,20100802,13.9,14.05,13.75,13.85,454325
ZENITHBIR,20100802,21.5,21.85,21,21.05,472220
ZENITHCOMP,20100802,30.9,34.9,30.5,33.35,481176
ZENITHINFO,20100802,307.65,307.65,278,280.9,984
ZENSARTECH,20100802,176.55,179,175,175.65,21974
ZICOM,20100802,77,80.7,77,78.2,82742
ZODIACLOTH,20100802,465.65,493.95,465.65,484.9,1427
ZODJRDMKJ,20100802,28,28.4,27,27.9,2851
ZUARIAGRO,20100802,711.8,712,695,710.2,27042
ZYDUSWELL,20100802,517,522.9,510,514.4,28453
ZYLOG,20100802,527.5,545.95,525.05,536.1,214712
NSENIFTY,20100802,5369.55,5438.85,5351.30,5431.65,104231289,0
NIFTYJUNIOR,20100802,11648.45,11702.40,11648.45,11698.75,62057409,0
NIFTYLIQ15,20100802,-,-,-,2745.70,-,0
NSE100,20100802,5379.45,5416.45,5379.45,5410.75,166288698,0
NIFTY200,20100802,-,-,-,2861.66,-,0
NSE500,20100802,4501.80,4526.40,4501.80,4523.50,387939641,0
MIDCAP50,20100802,2811.50,2831.40,2811.50,2829.20,49496529,0
NIFTYAUTO,20100802,-,-,-,3531.90,-,0
BANKNIFTY,20100802,10258.35,10436.40,10255.40,10411.50,19563962,0
NIFTYENERGY,20100802,-,-,-,9368.08,11920999,0
NIFTYFINSERVICE,20100802,-,-,-,4239.14,-,0
NIFTYFMGC,20100802,-,-,-,8459.18,9020299,0
NSEIT,20100802,6102.10,6129.90,6088.10,6104.35,9260217,0
NIFTYMEDIA,20100802,-,-,-,1721.81,-,0
NIFTYMETAL,20100802,-,-,-,4242.55,-,0
NIFTYPHARMA,20100802,-,-,-,4168.22,2333319,0
NIFTYPSUBANK,20100802,-,-,-,4026.10,17700000,0
NIFTYREALTY,20100802,446.60,449.20,445.45,446.70,19672730,0
NIFTYCOMMODITIES,20100802,-,-,-,3008.59,-,0
NIFTYCONSUMPTION,20100802,-,-,-,1749.52,-,0
NIFTYCPSE,20100802,-,-,-,2202.67,-,0
NIFTYINFRA,20100802,3450.70,3471.25,3449.25,3460.25,61794574,0
NIFTYMNC,20100802,-,-,-,4699.48,10100000,0
NIFTYPSE,20100802,-,-,-,3879.95,11400000,0
NIFTYSERVSECTOR,20100802,-,-,-,6534.00,48100000,0
NIFTYSHARIAH25,20100802,-,-,-,1823.30,-,0
NIFTY50SHARIAH,20100802,-,-,-,1236.03,59604190,0
NIFTY500SHARIAH,20100802,-,-,-,1309.84,129241906,0
NIFTY100EQUALWEIGHT,20100802,-,-,-,6929.58,-,0
NIFTY50DIVPOINT,20100802,-,-,-,41.10,-,0
NIFTYDIVOPPS50,20100802,-,-,-,1400.61,-,0
NIFTYALPHA50,20100802,-,-,-,3669.47,-,0
NIFTYHIGHBETA50,20100802,-,-,-,2458.29,-,0
NIFTYLOWVOL50,20100802,-,-,-,3959.04,-,0
NIFTYQUALITY30,20100802,-,-,-,1051.20,-,0
NIFTY50VALUE20,20100802,-,-,-,2233.64,-,0
NIFTYGROWSECT15,20100802,-,-,-,2008.52,-,0
VIX,20100802,18.94,19.26,17.92,17.99,0,0