AARTIIND,19950113,105,105,105,105,100,0

ABANLLOYD,19950113,160,160,160,160,200,0
ACC,19950113,3770,3814.25,3770,3808.5,140,0
AHMEDELEC,19950113,58.9,58.9,57.25,57.25,1100,0
AMRUTIND,19950113,77.5,77.5,77,77,500,0
ANAGRAMFIN,19950113,205,205,200,200,100,0
ANDRAVALLY,19950113,1081,1100,1050,1100,45,0
APOLLOTYRE,19950113,136.05,136.5,136.05,136.1,750,0
APPLECREDT,19950113,180,181,180,181,1300,0
APPLEIND,19950113,71.5,75,71.5,75,600,0
ARVINDMILL,19950113,154.75,157,152.8,156.1,9050,0
ASHOKLEY,19950113,180,180,180,180,200,0
ATVPROJ,19950113,50,50.25,50,50.25,800,0
BAJAJAUTO,19950113,672,680,670,680,950,0
BARODARAYN,19950113,635,635,625,625,245,0
BATAINDIA,19950113,210,210,210,210,100,0
BAUSCHLOMB,19950113,51.5,53,51.5,53,3700,0
BILT,19950113,262.5,262.5,262.5,262.5,100,0
BLOWPLAST,19950113,200,200,200,200,500,0
BOMDYEING,19950113,400,408,400,408,1150,0
BONGAIREFN,19950113,40.5,41.95,40,41.5,2000,0
BPCL,19950113,365,365,365,365,100,0
BROOKBOND,19950113,347.5,347.5,347.5,347.5,150,0
BSES,19950113,192.5,194,190,193,3250,0
CADBURY,19950113,363,366,363,366,1000,0
CARRIERAIR,19950113,126,127.5,126,127.5,300,0
CASTROL,19950113,821,825,820,825,1050,0
CEAT,19950113,99,99,99,99,700,0
CESC,19950113,220,225,220,225,100,0
CHAMBLFERT,19950113,32,32.4,32,32.25,1300,0
CHOWGULSTM,19950113,62,64,62,64,5350,0
CIPLA,19950113,620,625,620,625,500,0
COCHINREFN,19950113,244,244.6,244,244.6,550,0
COLGATE,19950113,400,400,393,395,2200,0
COREPARENT,19950113,260,260,254,255,1300,0
CRBCAPS,19950113,137,137,137,137,200,0
DCLPOLY,19950113,39,39,39,39,100,0
DCW,19950113,105,105,105,105,50,0
DHAMPURSUG,19950113,253.75,253.75,253.75,253.75,100,0
DHARAMORAR,19950113,75,75,75,75,100,0
DRREDDY,19950113,370.05,375,370,370,600,0
EIDPARRY,19950113,200,200,200,200,400,0
ESCORTS,19950113,114,114,114,114,50,0
ESSARGUJ,19950113,88,88,87.25,87.25,2600,0
ESSARSHIP,19950113,69.5,71.25,68.75,68.75,1200,0
ESTERIND,19950113,48.75,48.75,48.75,48.75,100,0
FEDERALBNK,19950113,255,260,255,260,2100,0
FINCABLES,19950113,475,475,475,475,100,0
FINPIPE,19950113,58,59,56.5,59,4700,0
FLOATGLASS,19950113,50,50.25,47.25,49.7,26000,0
FORBESGOK,19950113,355,355,355,355,300,0
FOSECOIND,19950113,202,202,200,201,300,0
GANESHBENZ,19950113,169.9,170,168.5,170,2000,0
GARDENSILK,19950113,73.25,73.25,73,73,300,0
GECALSTHOM,19950113,77,77,77,77,200,0
GESHIPPING,19950113,64,65,63.75,64.9,19300,0
GLAXO,19950113,239.95,240,230.1,230.2,650,0
GLFL,19950113,165,165,165,165,100,0
GLOBLTRUST,19950113,70.5,71.5,70,71.4,17900,0
GNFC,19950113,66.05,66.5,66.05,66.5,200,0
GRASIM,19950113,715,720,714,715,450,0
GSFC,19950113,210,210,210,210,50,0
GUJAMBCEM,19950113,295,300,295,300,600,0
GUJFLUORO,19950113,98,98,98,98,400,0
GUJRATTELE,19950113,64,64,64,64,1100,0
HANILERA,19950113,41,42.25,41,41.75,1700,0
HBPORT,19950113,85.05,88,85,88,900,0
HCL-HP,19950113,250,250,250,250,450,0
HDFC,19950113,2175,2175,2160,2160,50,0
HEG,19950113,75,80,75,80,500,0
HIMACHLFUT,19950113,135,135,135,135,200,0
HINDALC0,19950113,1040,1040,1005,1040,5200,0
HINDALLOYS,19950113,75,76.5,75,75,2000,0
HINDLEVER,19950113,560,600,560,600,200,0
HINDMOTOR,19950113,33,34.75,33,34,2300,0
HINDOILEXP,19950113,31.5,33,31.5,33,2000,0
HINDPETRO,19950113,360,360,360,360,100,0
HINDZINC,19950113,31,31,31,31,100,0
HOTELEELA,19950113,155,155,155,155,400,0
IBP,19950113,355,355,355,355,100,0
ICICI,19950113,1175,1220,1175,1195.3,310,0
IFCI,19950113,48,48.5,47.5,47.5,2800,0
IGPETRO,19950113,109,109,105,107,6500,0
INDHOTEL,19950113,630,650,630,630,5700,0
INDIAGLYCO,19950113,62,63,61.5,63,400,0
INDIASEC,19950113,64,70,63,67.65,2100,0
INDOGULF,19950113,84,85.7,83,85.6,800,0
INDRAYON,19950113,555,558,555,558,150,0
INFOSYSTCH,19950113,390,390,390,390,100,0
INGERRAND,19950113,380,390,380,390,200,0
INSILCO,19950113,34,34,34,34,700,0
INVELTRANS,19950113,92,92,92,92,100,0
IPCL,19950113,145,145,142.5,144,1500,0
ISIBARS,19950113,85,86,85,85.5,300,0
ITC,19950113,330,340,330,339,4900,0
ITCAGRO,19950113,208,208,208,208,300,0
ITCBHADRA,19950113,210,211.25,208,211.25,550,0
ITCHOTEL,19950113,210,210,210,210,100,0
ITI,19950113,72,72,72,72,200,0
JCT,19950113,54.95,54.95,54.95,54.95,100,0
JCTELEC,19950113,83.5,83.5,82,82,300,0
JINDALIRON,19950113,255,260.5,254,260.5,1300,0
JINDALSTRP,19950113,409,410,409,410,300,0
JINDLFERRO,19950113,215,215,195,196.5,400,0
JKSYNTHETC,19950113,37.05,37.5,37,37,2400,0
JPIND,19950113,69.5,70,69.25,69.5,2400,0
KALYANISTL,19950113,118,118,118,118,400,0
KINHONDA,19950113,153.5,153.5,153.5,153.5,200,0
KITPLYIND,19950113,75.75,77,75.75,77,3800,0
KOPRAN,19950113,410,410,410,410,100,0
KOTAKMAH,19950113,265,269,255,255,600,0
L&T,19950113,235,237.5,234,236.7,11550,0
LLOYDFIN,19950113,230,235,230,232.5,300,0
LLOYDSTEEL,19950113,69,70,68,70,3000,0
LML,19950113,108.25,108.25,100,104.95,39650,0
LOKHSG,19950113,150,160,150,160,700,0
LUPINCHEM,19950113,81,82.5,81,82.5,300,0
LUPINLAB,19950113,440,440,440,440,100,0
MADRASCEM,19950113,10000,10100,10000,10000,25,0
MADRASREFN,19950113,100,103.75,97,103.75,1600,0
MANGLMCEM,19950113,67,67,65,65,300,0
MARDIACHEM,19950113,196,196,196,196,100,0
MASTERSHAR,19950113,24.2,24.2,23.9,24.15,29000,0
MASTGAIN92,19950113,12.55,12.65,12.4,12.6,106500,0
MASTPLUS91,19950113,16.9,16.9,16.55,16.75,6800,0
MCLEODRUS,19950113,300,315,300,315,850,0
MIDEASTI,19950113,208,211,208,208.5,4600,0
MODERNDENM,19950113,60,61,60,60,2800,0
MORGANSTAN,19950113,7.9,8.15,7.9,7.95,21300,0
MRPL,19950113,50.25,55,50.25,54.5,6000,0
MSSHOES,19950113,486,489,485.25,486,1000,0
MTNL,19950113,174.05,174.05,174.05,174.05,100,0
MUKAND,19950113,290,290,290,290,150,0
NAGARFERT,19950113,31.25,33.5,31.25,32.9,6100,0
NAGPURALOY,19950113,80,80,80,80,300,0
NAHARSPG,19950113,900,900,900,900,100,0
NATHPULP,19950113,66,66,66,66,100,0
NAVNETPUBL,19950113,180,180,180,180,300,0
NEPCMICON,19950113,88,89,87.75,89,1200,0
NICOLASPIR,19950113,445,500,445,500,350,0
NIIT,19950113,290,290,290,290,100,0
NIPPONDENR,19950113,42,42,42,42,650,0
NIRLON,19950113,19.25,19.25,19,19.25,1300,0
NIRMA,19950113,545,545,545,545,100,0
NOCIL,19950113,1150,1175,1150,1160,110,0
ORIENTCONT,19950113,215,215,215,215,600,0
ORKAY,19950113,25.75,26,25.5,26,11050,0
OSWALAGRO,19950113,31,31,31,31,5000,0
OTIS,19950113,380,380,380,380,100,0
PAAMPHARMA,19950113,78,78,77,77,600,0
PANCHMACEM,19950113,35.1,36.7,35.1,36.7,1000,0
PATHEJAFOR,19950113,121,121,121,121,500,0
PENNARALUM,19950113,29.5,29.5,29.5,29.5,500,0
PENTSFWARE,19950113,199,200,198,198,600,0
PHILIPS,19950113,340,340,340,340,100,0
PITTIECEM,19950113,188,188,188,188,300,0
POLYPLEX,19950113,107,107,107,107,100,0
PONDS,19950113,1000,1000,1000,1000,50,0
PRAKASH,19950113,165,165,165,165,100,0
PREMAUTO,19950113,54.95,57,54.95,57,300,0
PRIMESEC,19950113,163,165,163,165,900,0
PRUDENTCM,19950113,87,87,84,86,2200,0
PUNANDLAMP,19950113,105.05,105.05,105,105.05,200,0
RAASICEM,19950113,127.5,127.5,126,126,1250,0
RAJASSPG,19950113,160,160,160,160,50,0
RAJSREPOLY,19950113,27.75,27.75,26.8,27.5,7900,0
RANBAXY,19950113,630,630,625,625,350,0
RANEMADRAS,19950113,270,270,270,270,150,0
RASLAMIPAK,19950113,42,49,42,45.5,10200,0
RAYMOND,19950113,263,263,263,263,5000,0
RAYMONDSYN,19950113,20.35,21,20.25,21,4100,0
RECKCOLMAN,19950113,315,315,300,300,100,0
RELCAPITAL,19950113,158.75,160,157.5,157.8,46300,0
RELIANCE,19950113,280,288.5,279,286.3,169700,0
RELPETRO,19950113,26,27,25.5,26.05,13700,0
REMIMETAL,19950113,16,16.5,15.75,16,6900,0
RIIL,19950113,80,80,80,80,300,0
ROLTA,19950113,37.5,39,37.5,37.8,1900,0
RUCHISOYA,19950113,84,86.5,84,85.5,900,0
SAIL,19950113,47,47,44.6,44.6,3000,0
SANGHIPOLY,19950113,43,43.1,42,42,3100,0
SBIMAG93,19950113,10.5,10.5,10.4,10.4,5600,0
SBIMAGNM90,19950113,15,15,14.75,14.75,5200,0
SBIN,19950113,194.5,199.95,194.5,197.3,5400,0
SCICI,19950113,93,93,93,93,400,0
SEARLEIND,19950113,200,207.5,200,207.5,500,0
SERENDYSTF,19950113,37,37,37,37,100,0
SIEMENS,19950113,510,510,510,510,100,0
SILVERLINE,19950113,58,59,56.5,59,5600,0
SKFBEARING,19950113,3240,3250,3240,3250,10,0
SMDYECHEM,19950113,25,27,25,25.15,1500,0
SMITKLBECH,19950113,670,670,670,670,50,0
SOLPHARMA,19950113,150,150,150,150,100,0
SPIC,19950113,79,79,75,75.15,2100,0
SPICFINE,19950113,24,25.5,24,25.5,900,0
SREERAYALK,19950113,45,46,45,46,1700,0
SRFFINANCE,19950113,115,115,115,115,800,0
STDIND,19950113,60,61,60,61,150,0
STERLITE,19950113,460,465,456,465,1400,0
SUPPETRO,19950113,37.25,37.45,36.25,37.45,4300,0
SUPREMEIND,19950113,360,360,350,350,350,0
SURAJDIAMN,19950113,91,95,91,95,500,0
TATACHEM,19950113,380,385,370,385,750,0
TATAHYDRO,19950113,1080,1080,1000,1000,30,0
TATAMETALI,19950113,35,35,35,35,100,0
TATAPOWER,19950113,1275,1330,1275,1310,40,0
TATAPRESS,19950113,305,305,305,305,100,0
TATATEA,19950113,375,375,366,372,200,0
TATATIMKEN,19950113,50,50,50,50,100,0
TATAVASHIS,19950113,42.5,42.5,42.5,42.5,400,0
TELCO,19950113,482,482,470,470,100,0
TIMESGUARN,19950113,86,86,86,86,700,0
TISCO,19950113,227,238,227,237.5,10200,0
TNPETRO,19950113,43,44.75,43,44.5,2400,0
TORNTPHARM,19950113,290,290,290,290,500,0
TRIVENIENG,19950113,185,189,185,189,400,0
TVSSUZUKI,19950113,199.75,200,199.75,200,350,0
UNIONCARBI,19950113,130,135,130,135,500,0
UNITEDPHOS,19950113,810,810,790,790,400,0
USHAISPAT,19950113,129.95,129.95,129.95,129.95,100,0
VARUNSHIP,19950113,27.6,27.6,27.6,27.6,300,0
VDOCONAPPL,19950113,110,110,110,110,200,0
VDOCONINTL,19950113,147.5,147.5,140,142.2,500,0
VSTIND,19950113,320,320,320,320,100,0
WESTNPAQUE,19950113,170,170,170,170,100,0
WIMCO,19950113,39.75,41.5,39.75,41.3,2800,0
WOCKHARDT,19950113,310,310,305,310,400,0
WOOLWORTH,19950113,93.05,95,93.05,95,2000,0
ZUARIAGRO,19950113,393,393,390,390,250,0
NSENIFTY,19950113,0.00,0.00,0.00,1074.43,-,0
NIFTYMNC,19950113,-,-,-,984.33,-,0
NIFTYPSE,19950113,-,-,-,1088.60,-,0