20THCENFIN,19980731,14.9,14.9,14.4,14.

4,200,0
AARTIDRUGS,19980731,12.2,12.2,12.1,12.1,3000,0
AARTIIND,19980731,27,28,27,28,400,0
ABANLLOYD,19980731,34.8,34.8,34,34.4,3500,0
ABB,19980731,405.65,412.5,405.5,409.5,3050,0
ABBOTTLAB,19980731,270,272.5,270,272.5,100,0
ABGHEAVY,19980731,28.05,28.1,28.05,28.1,1100,0
ACC,19980731,1279,1304,1271.2,1284.2,191830,0
ACELAB,19980731,12.45,13.25,12.1,12.55,66300,0
ADANIEXPO,19980731,332,332,330,330,1000,0
ADVANIORLI,19980731,18.95,18.95,18.65,18.8,500,0
AEGISCHEM,19980731,10,11,10,11,300,0
AGRODUTCH,19980731,5.65,5.9,5.65,5.9,200,0
AHMEDELEC,19980731,54.05,55.8,52.15,52.95,1700,0
AHMEDFORGE,19980731,16.25,16.25,16.25,16.25,200,0
ALBRMORARJ,19980731,198.5,202,198.5,202,250,0
ALFALAVAL,19980731,138,138,135,135,1100,0
ALKYLAMINE,19980731,20.5,20.75,20.5,20.75,700,0
ALMBICHEM,19980731,1050,1112,1030,1081,150,0
ALOKTEXT,19980731,12.6,12.6,12.5,12.55,500,0
ALPHADRUG,19980731,9.9,9.9,8.6,8.8,1900,0
ALPICFIN,19980731,23.6,24,23,23.25,1300,0
ALTOS,19980731,9.25,9.5,8.2,8.55,6600,0
AMARAJABAT,19980731,146.5,148,136.05,139.1,229300,0
AMBASARABH,19980731,5.25,5.25,5.25,5.25,350,0
AMERICADRY,19980731,3.9,4,3.8,4,1600,0
AMFORGEIND,19980731,5,5,5,5,700,0
AMTEKAUTO,19980731,18,18,16.7,17,9700,0
AMTREXAPPL,19980731,19.75,20.15,19.75,20.1,1600,0
ANAGRAMFIN,19980731,13.6,14,13.6,14,1450,0
ANAMALFIN,19980731,7.3,7.3,7.3,7.3,300,0
ANDHRAPET,19980731,2.5,2.75,2.5,2.75,1100,0
ANDHRSUGAR,19980731,30.1,30.5,30.1,30.5,400,0
ANDRAVALLY,19980731,78.6,79,77,78.65,6650,0
ANDREWYULE,19980731,3.15,3.15,3.15,3.15,200,0
ANSALHOUS,19980731,10.1,10.2,10,10.2,700,0
ANSALPROP,19980731,12.75,12.75,12.75,12.75,300,0
ANTFRIBEAR,19980731,19.5,19.5,18.25,18.25,400,0
APCOTEXLAT,19980731,40,40,38,38,1700,0
APOLLOHOSP,19980731,26.5,26.7,26,26,2150,0
APOLLOTYRE,19980731,70,71,69,69.25,29650,0
APOWERTOOL,19980731,2.25,2.3,2,2,7200,0
APPAPER,19980731,612,612,600,600,20,0
APPLECREDT,19980731,15.05,15.05,15,15,600,0
APPLEIND,19980731,10,10,10,10,7700,0
APRAYON,19980731,23.9,23.9,21.5,21.5,300,0
APTECH,19980731,500,530,500,515,4,0
APTECH,19980731,505,513,501.75,508.8,9600,0
ARAVALIIND,19980731,4.15,4.25,4.15,4.25,300,0
ARIHANTIND,19980731,1.65,1.65,1.65,1.65,50,0
ARTSONENGG,19980731,5.05,5.05,5.05,5.05,100,0
ARUNASUGAR,19980731,6.25,6.25,6,6,1200,0
ARVINDMILL,19980731,38.5,38.5,37.5,37.55,113350,0
ARVINDPOLY,19980731,8,8.15,8,8.15,700,0
ARYAFINFAB,19980731,1.3,1.3,1.3,1.3,200,0
ASHIMASYN,19980731,34,34,33.5,33.5,600,0
ASHKLEYFIN,19980731,30,30.5,30,30,6200,0
ASHOKLEY,19980731,28.95,28.95,27,27.15,48450,0
ASIANCOFFE,19980731,19,19,17.6,17.7,3900,0
ASIANELEC,19980731,108,112.9,105.25,112.9,800,0
ASIANHOTEL,19980731,163,164.2,162,162.5,7100,0
ASIANPAINT,19980731,293,302,293,299.25,23200,0
ASSAMCO,19980731,39.9,39.9,39,39.7,450,0
ASSAMFRONT,19980731,156.9,159,156.9,158.5,800,0
ASTRAIDL,19980731,150,150,150,150,150,0
ATCOIND,19980731,16.4,16.4,16.4,16.4,100,0
ATLASCOPCO,19980731,150,150,145,145.65,7350,0
ATLASCYCLE,19980731,47,47,46,46,600,0
ATULPROD,19980731,18.25,22,18.25,18.75,1000,0
AUROPHARMA,19980731,319.55,326,311.5,318.95,53300,0
AUTOCORP,19980731,18.25,18.25,18.25,18.25,100,0
AUTOLEC,19980731,36.5,36.5,36.25,36.5,10200,0
AUTOLITIND,19980731,18,18.4,18,18.4,1200,0
AUTOPALIND,19980731,3.95,3.95,3.15,3.15,400,0
AVERY,19980731,43,44.3,43,44.25,650,0
BAGWATIGAS,19980731,4.9,4.9,4.4,4.4,200,0
BAJAJAUTO,19980731,655,658,646.25,656.35,56650,0
BAJAJHIND,19980731,111,111,110,110,200,0
BAJAJPLAST,19980731,4.5,4.5,4.5,4.5,100,0
BAJAJTEMPO,19980731,140,140,140,140,100,0
BAJAUTOFIN,19980731,25.55,25.55,24.6,25.2,7600,0
BALAJHOTEL,19980731,49.5,49.55,47,47,2400,0
BALAJIDIST,19980731,90,90,90,90,100,0
BALAJIFOOD,19980731,3.1,3.15,3.1,3.15,500,0
BALAJIIND,19980731,88.8,88.85,88.8,88.85,200,0
BALMLAWRIE,19980731,33.1,33.75,33.05,33.75,150,0
BALRAMCHIN,19980731,118,118.75,116.5,118.55,11150,0
BANARISUG,19980731,60.25,60.25,60.25,60.25,100,0
BANCOPROD,19980731,33,33,33,33,300,0
BANKBARODA,19980731,96,96.5,94,95.05,239300,0
BANKINDIA,19980731,31.95,31.95,31.2,31.55,71600,0
BANKMADURA,19980731,94.9,94.9,93,93.45,2100,0
BANKPUNJAB,19980731,14,14,13.8,13.85,17300,0
BANKRAJAS,19980731,54.15,54.15,50.55,50.55,31750,0
BARATBIJLE,19980731,285,285,281.25,285,65,0
BARODARAYN,19980731,7.05,7.65,7.05,7.65,3250,0
BASF,19980731,238,238,225,228.95,1550,0
BATAINDIA,19980731,220,226.1,213,221.25,407950,0
BAUSCHLOMB,19980731,109.45,114.45,105,113.1,166700,0
BAYER,19980731,1150,1200,1150,1200,30,0
BBTC,19980731,55.85,55.85,55.85,55.85,50,0
BEL,19980731,28,28,27.5,27.5,2400,0
BELCERAMIC,19980731,3.7,3.7,3.5,3.5,1200,0
BELLARYSTL,19980731,8.85,9,8.75,9,3300,0
BEML,19980731,27.1,27.6,27,27.25,5700,0
BERGEPAINT,19980731,100.95,101,99.4,100.3,3900,0
BESTAVISON,19980731,4.35,4.45,4.25,4.4,3500,0
BETANAPTOL,19980731,2.2,2.2,2,2,400,0
BFLSOFTWAR,19980731,492,504,482.45,496.05,403800,0
BHARATFORG,19980731,64.2,65.5,64,65.1,3100,0
BHARATGEAR,19980731,22.05,22.05,22,22,200,0
BHARATHOT,19980731,37.9,38,37.9,38,400,0
BHARATRAS,19980731,22.4,22.4,22.4,22.4,100,0
BHARTITELE,19980731,82.55,83,82,82.5,2200,0
BHEL,19980731,219.9,222.5,214,217.8,436200,0
BHUSANSTL,19980731,17.5,17.9,17.5,17.9,1100,0
BIHARCAUST,19980731,14.65,14.65,14.65,14.65,200,0
BILT,19980731,23.6,24,23.15,23.2,16700,0
BINANIZINC,19980731,30,30.9,29.8,30.35,900,0
BINDALAGRO,19980731,18.65,18.95,18.65,18.9,14650,0
BIRLA3M,19980731,240.5,243,238.8,240,3700,0
BIRLAERIC,19980731,10.75,11.2,10.5,11.2,1000,0
BIRLAJUTE,19980731,33.25,35,33.25,35,600,0
BIRLAYAMAH,19980731,27,28,27,28,1100,0
BIRLCENFIN,19980731,7.3,7.5,7.2,7.2,1300,0
BISHNATTEA,19980731,54.5,57.5,54.5,57.5,500,0
BLOWPLAST,19980731,27.5,27.5,27,27.35,150,0
BLUEDART,19980731,27.1,27.1,27.1,27.1,100,0
BLUESTAR,19980731,59.55,60.4,58.6,59.95,3050,0
BOID2PLANA,19980731,283.95,284,283.2,283.9,1640,0
BOID2PLANB,19980731,290,292,287.55,290,600,0
BOMDYEING,19980731,59,59.45,58.25,59,5650,0
BONGAIREFN,19980731,13,13.2,12.15,12.85,3900,0
BOOTSPHARM,19980731,708,709.95,708,709.95,200,0
BPCL,19980731,333,333,316,320,41200,0
BPL,19980731,140.5,141.5,134,136.6,253000,0
BPLENGG,19980731,8.6,9,8.5,8.7,1800,0
BPLREFRIG,19980731,6.05,6.1,5.9,5.9,5800,0
BPLSANTECH,19980731,5.25,5.9,5.25,5.75,4900,0
BPLSANUTIL,19980731,16.55,16.9,16.55,16.85,1400,0
BRITANNIA,19980731,674,709.5,674,704.45,95800,0
BSES,19980731,150,155,150,155,39,0
BSES,19980731,145,148.9,144.65,146.65,170450,0
BTWIND,19980731,1.25,1.25,1.25,1.25,300,0
BURRWELCOM,19980731,357,364.85,357,364.1,3100,0
CABOTINDIA,19980731,70.05,72.45,69.5,69.5,450,0
CADBURY,19980731,425,425,425,425,1,0
CADBURY,19980731,406,420,406,417.25,5600,0
CAMPALLIED,19980731,22.25,22.25,22.25,22.25,50,0
CANBONUS,19980731,7.6,7.6,7.55,7.6,5300,0
CANFINHOME,19980731,15.5,15.9,15,15.35,3100,0
CANTRIPLUS,19980731,16.8,17.5,16.8,17.5,5500,0
CAPRIHANS,19980731,15,16,15,16,900,0
CARBEVFLOW,19980731,29,29.9,28.8,29.5,2600,0
CARBORUNIV,19980731,67,69.7,67,69.15,950,0
CARRIERAIR,19980731,234,237,232,234.95,41000,0
CASTROL,19980731,541,542,535.5,539.1,266700,0
CAUVERSOFT,19980731,2.6,2.7,2.5,2.6,229400,0
CCI,19980731,28,28,26.7,27,800,0
CEAT,19980731,22.5,22.9,22.3,22.7,16650,0
CEATFIN,19980731,16.25,16.25,15.45,15.5,1500,0
CENTAKCHEM,19980731,170,174.55,170,174.55,2400,0
CENTENKA,19980731,40.75,41,39,39.85,2600,0
CENTEXTRU,19980731,7,7.1,7,7.1,700,0
CENTURYTEX,19980731,38.1,38.75,37.6,37.8,11300,0
CESC,19980731,31.7,31.7,30.7,31,59350,0
CGGLASS,19980731,3.05,3.05,3.05,3.05,100,0
CGIGARSH,19980731,13,13.5,13,13.2,2600,0
CHAMBLFERT,19980731,11.95,11.95,11.6,11.65,27200,0
CHEMNODRUG,19980731,146,146,142.1,144.25,2400,0
CHEMOXCHEM,19980731,2.6,2.6,2.6,2.6,400,0
CHEMPLAST,19980731,23.5,23.65,23,23.65,13500,0
CHESLINTEX,19980731,7,7,7,7,1000,0
CHETNADCEM,19980731,68,70.5,66.25,68,2100,0
CHICAGPNUM,19980731,88.6,91.8,86.95,91.8,4450,0
CHLORIDIND,19980731,120,120,118,118.9,12900,0
CHOLAINV,19980731,30.2,31,30.1,31,750,0
CHOWGULSTM,19980731,5.05,5.05,5,5,500,0
CIMCOBIRLA,19980731,8,8.45,8,8.45,1400,0
CIPLA,19980731,826,834,821,827.15,9350,0
CITICORSEC,19980731,10,11,10,11,2200,0
CITURGIBIO,19980731,26.9,26.9,26.9,26.9,100,0
CLARIANT,19980731,185,185,183,183.25,1050,0
COATESIND,19980731,76,76,73,76,1050,0
COATVIYELA,19980731,42.9,42.9,40.75,41.15,2200,0
COCHINREFN,19980731,234.5,235.9,230,231.7,17300,0
COLGATE,19980731,256.8,260,251.05,255.2,224450,0
CONSCOFFEE,19980731,155,155,155,155,100,0
COREPARENT,19980731,15.75,15.75,15.35,15.5,2000,0
COROMNFERT,19980731,34,34,33.6,33.6,500,0
CORPBANK,19980731,120,121.1,116.8,119.65,149300,0
COSMOFILMS,19980731,9.15,9.15,8.8,8.95,400,0
CRESTCOMM,19980731,23.5,26.5,23.5,26.5,8100,0
CROMPGREAV,19980731,27.45,27.45,26.2,26.65,24350,0
CTCOTTON,19980731,3,3.5,3,3.5,1400,0
CUBEXTUB,19980731,1.2,1.2,1.2,1.2,1000,0
DABUR,19980731,296,296,285,289.1,60900,0
DAICHIKARK,19980731,14.5,14.5,14.2,14.2,1000,0
DALALSTCOM,19980731,1.7,1.7,1.7,1.7,1000,0
DALMIACEM,19980731,146.05,148,146.05,148,300,0
DAMANIAAIR,19980731,1.1,1.6,1,1.3,1200,0
DATARSWICH,19980731,18.5,18.5,17.15,17.2,2600,0
DAURALAORG,19980731,3.2,3.2,3.2,3.2,1000,0
DCLPOLY,19980731,3.75,4,3.6,3.85,3500,0
DCM,19980731,8.1,8.5,8,8,1250,0
DCMDAEWOO,19980731,7.35,7.6,7.35,7.5,73900,0
DCMFINSERV,19980731,1.3,1.3,1.1,1.1,300,0
DCMSRMCONS,19980731,33.5,33.5,31.25,31.25,800,0
DCMSRMIND,19980731,13.6,13.6,13.6,13.6,3050,0
DCW,19980731,12.5,12.5,12,12,850,0
DECANGRAN,19980731,0.55,0.7,0.5,0.5,21000,0
DECCANCEM,19980731,24,24,23.95,24,700,0
DEEPAKFERT,19980731,14.25,14.8,14.25,14.65,3400,0
DEEPAKNITR,19980731,28,28.25,28,28.25,250,0
DEEPAKSPIN,19980731,13,13,12.5,12.5,600,0
DEEPHARMA,19980731,4.75,4.75,3.5,3.5,26700,0
DENABANK,19980731,20.65,20.65,20,20,4400,0
DEWANHOUS,19980731,18,18,18,18,2400,0
DEWANRUB,19980731,5.3,5.3,5.25,5.25,1700,0
DHAMPURSUG,19980731,64.5,64.5,61.65,61.8,1050,0
DHARSUGAR,19980731,5.3,5.3,5.2,5.2,200,0
DIGITALEQP,19980731,165,166.7,161.75,164.45,226300,0
DLFCEMENT,19980731,5.6,5.6,5,5.2,76700,0
DRBECK,19980731,51.5,53,51.5,52,1800,0
DRREDDY,19980731,514.75,539,514.75,532.3,698200,0
DSKULKARNI,19980731,7.6,8,7.6,8,1300,0
DUNCANSIND,19980731,31.45,31.5,31.45,31.5,600,0
DUNLOP,19980731,13,13,12.75,12.75,300,0
EASTMINING,19980731,1.7,1.7,1.7,1.7,200,0
EASUNREYRL,19980731,52,56.25,52,56.05,1500,0
EICHERLTD,19980731,36.1,36.95,36.1,36.95,1400,0
EICHERMOT,19980731,10.1,10.5,10.05,10.2,1400,0
EIDPARRY,19980731,83.95,84.2,82.1,84.2,1850,0
EIHOTEL,19980731,212.05,215,210,211.1,3050,0
EIMCOELECO,19980731,61.5,61.5,61.5,61.5,100,0
ELBEE,19980731,12.5,12.5,12.5,12.5,600,0
ELECONENGG,19980731,54,54,54,54,800,0
ELECTCAST,19980731,182,182.25,181.1,182.25,1800,0
ELECTRX,19980731,30.55,32,30.4,30.7,1500,0
ELGIEQUIP,19980731,182,184.75,180,180.3,3050,0
ELGITYRE,19980731,300,300,294.65,297.95,1300,0
EMCOTRANS,19980731,65,65,63.55,63.55,450,0
EMERCK,19980731,229.95,231.7,228.55,230.15,10250,0
ENKTEXFOOD,19980731,24.7,25,24,24,1800,0
ESABINDIA,19980731,76.25,79.3,74.55,78.45,33600,0
ESCORTS,19980731,75.5,76.2,74.8,75.45,91600,0
ESCORTSFIN,19980731,9,9.5,9,9.5,1100,0
ESSARGUJ,19980731,17.55,17.55,17,17.05,316900,0
ESSAROIL,19980731,10.8,11.3,10.8,11.2,5000,0
ESSARSHIP,19980731,8.55,8.55,8.3,8.3,2400,0
ESSELPACK,19980731,159.5,162,157.05,159.6,14950,0
ESTERIND,19980731,3.5,3.5,3.5,3.5,300,0
ETERNEVRST,19980731,45.5,45.5,45,45,550,0
EUROSOFTAL,19980731,18.5,18.5,16,16.25,24100,0
EXCELIND,19980731,131,132.9,128.6,129.8,4700,0
FABWORTH,19980731,4.3,4.65,4.3,4.65,700,0
FACT,19980731,10,10,10,10,100,0
FAGPRECISN,19980731,28.5,28.5,27,27.25,3650,0
FALCONTYRE,19980731,14.5,14.5,14.05,14.05,100,0
FDC,19980731,129,138,129,137.1,4900,0
FEDERALBNK,19980731,72.25,72.6,71.5,71.95,55300,0
FEMNORMIN,19980731,11.1,11.25,10.3,11,1400,0
FERROALLOY,19980731,3.6,4,3.6,3.6,850,0
FGPIND,19980731,4.65,4.65,4.45,4.45,600,0
FINCABLES,19980731,120.2,121.5,119.1,120.35,13850,0
FINPIPE,19980731,6.5,6.65,6.25,6.5,10200,0
FIRSTLEASE,19980731,16.8,17,16.65,17,3250,0
FLATPROD,19980731,36,36,36,36,200,0
FLEX,19980731,8.9,8.9,8.15,8.6,4900,0
FLEXCHEM,19980731,10.05,10.65,10,10.5,800,0
FLOATGLASS,19980731,8.75,9,8.75,8.9,2000,0
FORBESGOK,19980731,67.1,67.1,67,67,250,0
FOSECOIND,19980731,171.05,171.05,168.5,169.1,1700,0
FUJITSICIM,19980731,68.2,68.7,62.9,64.35,16600,0
FULFORD,19980731,207,210,207,207.5,700,0
GABRIEL,19980731,79,79,79,79,100,0
GAIL,19980731,90.15,92.75,90.1,92.45,5800,0
GANESHANHY,19980731,6.1,6.1,6,6,1500,0
GANESHBENZ,19980731,12.25,12.25,11.45,11.5,8000,0
GARDENSILK,19980731,12.3,12.5,12.25,12.3,1400,0
GARWALLROP,19980731,17.75,17.75,17.75,17.75,150,0
GARWARPOLY,19980731,13.6,14.3,13.5,14,2950,0
GARWARSHIP,19980731,4.05,4.25,4.05,4.25,1100,0
GECALSTHOM,19980731,32.6,33.85,32.6,33.45,2700,0
GEORGFISCH,19980731,141.6,142.75,138,138,800,0
GEORGWILIM,19980731,85.1,85.1,85,85,200,0
GERMANREM,19980731,396.9,400.75,395,398.85,24800,0
GESHIPPING,19980731,28.45,28.7,28,28.15,6700,0
GESTETNER,19980731,85,85,84.6,84.6,200,0
GHCL,19980731,18,18,17.35,17.6,4900,0
GICBAL,19980731,9.4,9.45,9.4,9.45,3500,0
GICHSGFIN,19980731,19.95,20,19.95,20,700,0
GINNIFILA,19980731,6.5,6.5,6.5,6.5,100,0
GIPCL,19980731,31.1,31.95,29.25,30,13900,0
GKW,19980731,6.9,6.9,6.5,6.5,1500,0
GLAXO,19980731,369,371.4,364.5,368.85,35300,0
GLFL,19980731,11.05,11.75,10.55,10.55,3100,0
GLOBABOARD,19980731,1.5,1.5,1.4,1.5,26100,0
GLOBALTELE,19980731,103.4,103.4,101.1,101.65,11000,0
GLOBLTRUST,19980731,44,45,43.9,44.1,25600,0
GMDCLTD,19980731,73,73,71.8,72.45,4550,0
GMRVASAVI,19980731,8.95,9.45,8.95,9.45,1000,0
GNFC,19980731,20.45,20.45,20,20.3,7850,0
GODAVRFERT,19980731,12.6,12.9,12.5,12.6,3000,0
GODFRYPHLP,19980731,304.5,312.9,304.5,312.9,2300,0
GODREJFOOD,19980731,15.5,15.5,15.5,15.5,100,0
GODREJSOP,19980731,27.5,27.6,26.65,26.95,42500,0
GOETZEIND,19980731,36,36,34.4,35.25,12550,0
GONTERPEIP,19980731,19,19,19,19,200,0
GOODLASNER,19980731,160,162.35,156.55,158.65,1950,0
GOODRICKE,19980731,88,92,88,91.25,1400,0
GOODVALUE,19980731,2,2.25,2,2.25,1200,0
GOVINRUBER,19980731,18.5,19.25,18.5,18.55,1600,0
GRAPHIT,19980731,27,29.85,27,29.85,400,0
GRASIM,19980731,224,224.85,218.5,219.15,4250,0
GREAVES,19980731,33,33,32.9,33,750,0
GRINWELNOR,19980731,117.5,117.5,107,115.9,2300,0
GRMAGNET,19980731,2.2,2.2,1.8,1.8,3000,0
GROMORSOLV,19980731,1.75,1.75,1.75,1.75,1000,0
GSFC,19980731,72,73,70,73,2100,0
GTCIND,19980731,6.05,6.2,6.05,6.1,350,0
GTNTEXT,19980731,27,27,27,27,200,0
GUJALKALI,19980731,27.25,28.45,27,27,1650,0
GUJAMBCEM,19980731,230,230,230,230,75,0
GUJAMBCEM,19980731,230,230,226.65,228.8,12700,0
GUJAMBCOTS,19980731,3,3,3,3,300,0
GUJAMBPROT,19980731,2.5,2.5,2.5,2.5,700,0
GUJAPOLEQP,19980731,42,42,42,42,100,0
GUJFLUORO,19980731,46.5,46.5,46.2,46.2,300,0
GUJRATGAS,19980731,168.5,175.8,168,174.35,15900,0
GUJRATTELE,19980731,5.5,5.5,5.5,5.5,3800,0
GUJSIDHCEM,19980731,3.1,3.25,3.1,3.25,20900,0
GULFOIL,19980731,90,91.75,90,91.75,150,0
HARRMALAYA,19980731,34.5,34.5,34.25,34.5,600,0
HARYANPETR,19980731,1.5,1.6,1.5,1.6,1500,0
HCL-HP,19980731,184.6,185.9,176.05,181.15,229450,0
HDFC,19980731,2764,2764,2739,2740,180,0
HDFCBANK,19980731,62.6,64.55,62.6,63.8,48400,0
HEG,19980731,21,21.1,20.5,20.7,3950,0
HERITGFOOD,19980731,6.5,7,6.5,7,6300,0
HEROHONDA,19980731,916,916,902.5,909.4,2400,0
HIMACHLFUT,19980731,23,23,21.65,22,28900,0
HIMADCHEM,19980731,4.95,5,4.95,5,500,0
HINDALC0,19980731,614,617,611,613.4,3400,0
HINDALLOYS,19980731,7.05,7.9,7.05,7.75,7300,0
HINDCONS,19980731,12.1,12.1,12.1,12.1,100,0
HINDDORROL,19980731,23.55,26.5,23.55,26.5,250,0
HINDEVELOP,19980731,9.75,9.75,9.15,9.15,30000,0
HINDINKS,19980731,93,93.55,83,85.15,25400,0
HINDLEVCHM,19980731,407.05,413.5,400,401.25,3350,0
HINDLEVER,19980731,1710,1727,1702,1702,10,0
HINDLEVER,19980731,1721,1741,1685,1700.9,342100,0
HINDMOTOR,19980731,8.95,9,8.85,8.95,10500,0
HINDOILEXP,19980731,28,28,26.35,26.85,16000,0
HINDPETRO,19980731,318,318,318,318,23,0
HINDPETRO,19980731,326,327,315.65,316.65,61300,0
HINDUJAFIN,19980731,12.4,12.5,12.4,12.5,600,0
HINDZINC,19980731,11.5,11.65,11.35,11.4,10400,0
HINPOWPLUS,19980731,35.05,35.8,34.05,34.55,18300,0
HITECDRIL,19980731,78.6,83.7,78.6,83.7,45400,0
HMT,19980731,4.1,4.1,3.9,3.9,60900,0
HOCL,19980731,7.75,8.2,7.75,8.2,8900,0
HOECHST,19980731,423.5,423.5,417,418,200,0
HOGANAS,19980731,135.1,135.1,135.1,135.1,100,0
HOTELEELA,19980731,49.6,50,49.15,49.85,10000,0
HOTELSRKRI,19980731,5.15,5.15,5,5.05,600,0
HOTLINGLAS,19980731,2.75,2.75,2.7,2.7,2600,0
IBP,19980731,95.55,97,95,95.45,700,0
ICI,19980731,203,203,198,200.3,1950,0
ICICI,19980731,79.95,83.25,78.2,82.25,466250,0
ICICIBANK,19980731,37,37.1,36.4,36.55,26000,0
ICICIPREM,19980731,6.75,6.8,6.75,6.75,8600,0
IDBI,19980731,62.4,62.5,58,58.8,130600,0
IFBAGRO,19980731,12.55,12.75,12.5,12.75,700,0
IFBIND,19980731,8,8,7.95,8,2800,0
IFCI,19980731,25,25.25,24.9,24.95,161400,0
IFGLREFRAC,19980731,4,4,3.5,3.5,400,0
IGPETRO,19980731,9.2,9.2,8.8,8.8,5000,0
INDAL,19980731,69.8,70,69,69.9,7200,0
INDBANKMER,19980731,3.5,3.5,3.25,3.25,4300,0
INDGYPSUM,19980731,35,35,35,35,3600,0
INDHOTEL,19980731,316.1,320.5,316.1,319.9,13400,0
INDIACEM,19980731,52.15,52.15,52,52,1400,0
INDIAFOILS,19980731,33.35,33.35,33.25,33.25,100,0
INDIAGLYCO,19980731,20.5,20.6,20.3,20.55,3700,0
INDIALEASE,19980731,13.25,13.25,13.25,13.25,500,0
INDIANACRY,19980731,5.95,5.95,5.75,5.8,3300,0
INDIANCARD,19980731,34.5,34.9,33.35,33.35,21000,0
INDIANORG,19980731,6.25,6.25,5.95,5.95,650,0
INDIAPHOTO,19980731,358,358,355,355,350,0
INDIAPOLY,19980731,4.5,4.85,4.5,4.85,4300,0
INDIASEC,19980731,3.5,3.5,3,3,2000,0
INDOCOUNT,19980731,6.3,6.3,6,6.2,10200,0
INDOGULF,19980731,31.8,31.9,30.75,30.95,25300,0
INDOMATAPP,19980731,23.5,23.5,23,23,400,0
INDORAMSYN,19980731,7.9,8,7.75,8,58800,0
INDOXYGEN,19980731,220,237.95,220,233.3,8000,0
INDOZINC,19980731,4,4,4,4,100,0
INDRATNA,19980731,7,7,6.5,7,1400,0
INDRAYON,19980731,141,142.95,139.3,140.1,12650,0
INDSHAVING,19980731,840,848,833.7,848,13400,0
INDUNISSAN,19980731,3,5.2,3,4.65,5050,0
INDUSINDBK,19980731,30.85,30.85,30.1,30.45,24600,0
INDYESTUF,19980731,5.15,5.25,5.05,5.2,3200,0
INFOSYSTCH,19980731,2640,2640,2578,2606.2,28800,0
INGERRAND,19980731,366.5,368,364.25,367.2,1700,0
INSILCO,19980731,11.25,11.9,11.1,11.45,20000,0
INTCOMTECH,19980731,2.85,2.85,2.6,2.7,5500,0
INTEGENT,19980731,8,8,8,8,100,0
INTEGRFIN,19980731,3.75,4.45,3.75,4.45,550,0
INTLTRAVHS,19980731,57,57,53.4,54.1,10200,0
INVELTRANS,19980731,27,28.45,26.5,27.5,700,0
IOC,19980731,477.5,480,468,475.45,11900,0
IOL,19980731,43,43,41,41,1000,0
IONEXCHANG,19980731,51.55,53,51.3,52.95,500,0
IPCALAB,19980731,144.5,144.5,141.55,142.35,5000,0
IPCL,19980731,47.4,47.6,45,47.15,97800,0
IPITATASPO,19980731,15,15.1,15,15.1,400,0
IPRINGS,19980731,43.5,43.5,43.25,43.25,300,0
ISIBARS,19980731,9,9,8.9,8.9,1100,0
ISMETALTUB,19980731,16.7,17.25,16.5,16.55,1200,0
ISPATALLOY,19980731,3.4,3.5,3.4,3.5,500,0
ISPATPROF,19980731,1.5,1.5,1.5,1.5,400,0
ISSAL,19980731,1.6,1.75,1.5,1.75,2400,0
ITC,19980731,637,648.75,626.25,636.55,7019200,0
ITCAGRO,19980731,64.75,65,61,63,6200,0
ITCBHADRA,19980731,23.5,23.9,23.25,23.4,14650,0
ITCHOTEL,19980731,86,86.5,85,85,800,0
ITI,19980731,10.1,10.5,9.8,10.1,4300,0
ITWSIGNODE,19980731,61,61.5,60,61.5,6550,0
JAGAJITIND,19980731,77.75,81.25,77.75,80.5,700,0
JAINIRRIG,19980731,13.55,13.55,13,13.35,2400,0
JAIPARBOLI,19980731,6.25,6.25,5.9,5.9,4200,0
JAMNAUTO,19980731,13.5,13.5,13.05,13.25,1100,0
JAYAGROGN,19980731,44.9,44.9,44.9,44.9,1000,0
JAYPEEHOT,19980731,9,9,8.85,9,600,0
JAYSREETEA,19980731,170.2,174.7,169,173.5,2200,0
JAYSYNTDYE,19980731,9.5,10.25,9.5,10,2200,0
JBCHEPHARM,19980731,238,238.95,235.05,238.65,2400,0
JBFIND,19980731,7,7,7,7,1300,0
JBMTOOLS,19980731,14.5,16.75,14.5,16.75,300,0
JCT,19980731,3.75,4.9,3.6,3.7,15450,0
JCTELEC,19980731,7.75,7.75,7,7.55,8400,0
JENSONICOL,19980731,32.3,32.3,31,31,400,0
JINDALDRIL,19980731,87,87,87,87,50,0
JINDALFOTO,19980731,33.75,33.75,31.1,31.1,5100,0
JINDALIRON,19980731,42,42.2,39.6,39.95,11400,0
JINDALPOLY,19980731,45.25,45.25,45.25,45.25,100,0
JINDALSTRP,19980731,54,54,52.1,52.45,6200,0
JINDVIJSTL,19980731,4.5,4.7,4.4,4.45,28000,0
JKCORP,19980731,8.35,8.4,8.05,8.4,6300,0
JKIND,19980731,25.5,25.5,24.25,24.85,1600,0
JKPHARMA,19980731,3.5,3.6,3.5,3.5,2300,0
JKSYNTHETC,19980731,1.75,1.8,1.6,1.8,6100,0
JKUDYOG,19980731,3.5,3.5,3.5,3.5,500,0
JMCPROJECT,19980731,84.5,86,84,85.95,1800,0
JPIND,19980731,9.7,10.2,9.55,9.95,39300,0
JYOTISTRUC,19980731,74.4,74.4,73.85,73.85,300,0
KABRAEXTRU,19980731,16.5,17,16.5,17,700,0
KAJARIACER,19980731,47.25,47.6,47,47.35,9100,0
KAKATCEM,19980731,18.75,19,18.6,18.75,800,0
KALPATPOWR,19980731,30.5,32.4,30.5,31.8,1900,0
KALYANISHP,19980731,7.9,7.9,7.9,7.9,300,0
KALYANISTL,19980731,18,18.2,17.7,17.7,1450,0
KANORICHEM,19980731,24.4,24.4,24.4,24.4,600,0
KARURVYSYA,19980731,166,166,164.5,165.75,12200,0
KCP,19980731,32.5,32.5,32.5,32.5,400,0
KECINTL,19980731,28.05,28.5,27.85,28,7750,0
KELVINATOR,19980731,25.25,25.25,24.85,24.85,1850,0
KERALACHEM,19980731,60,63,59.5,62.05,3350,0
KESORAMIND,19980731,18.8,18.9,18.1,18.1,17200,0
KGDENIM,19980731,6.2,6.2,5.75,5.8,409000,0
KILBUNENGG,19980731,11,11,11,11,100,0
KINETICENG,19980731,96.4,97.5,96.1,97,600,0
KINHONDA,19980731,62,64.75,62,64.65,3600,0
KIRELECTRI,19980731,15.5,15.5,15.5,15.5,500,0
KIRLOSFERR,19980731,3,3,2.8,2.9,2000,0
KIRLOSKCUM,19980731,296,299.65,288,291.05,1150,0
KIRLOSOIL,19980731,32,32.4,32,32.4,500,0
KIRLOSPNEU,19980731,11.75,11.75,11.75,11.75,100,0
KITPLYIND,19980731,14.5,14.75,14.4,14.75,1900,0
KITSTEEL,19980731,1.1,1.25,1.1,1.25,1000,0
KJMCFIN,19980731,13.25,13.25,13.25,13.25,100,0
KOPRAN,19980731,94.9,94.9,92.55,93.65,12500,0
KOTAKMAH,19980731,22.05,22.7,22.05,22.65,1800,0
KOTHARINDL,19980731,5.75,5.75,5.75,5.75,200,0
KOTHARIPET,19980731,0.9,0.9,0.9,0.9,14900,0
KOTHARIPRO,19980731,82,84,81.55,83.65,1200,0
KOTHARISUG,19980731,9.15,9.15,9.05,9.1,1500,0
KREBSBIO,19980731,210,220,203.1,210.55,35000,0
KRISNAFILA,19980731,239.2,239.2,239.2,239.2,3600,0
KRONECOMM,19980731,34.25,36.9,34.1,36.9,3100,0
KSBPUMPS,19980731,144.75,146,144.75,145.1,150,0
L&T,19980731,208,208,208,208,16,0
L&T,19980731,206.9,209.5,204.5,207.7,440400,0
LAKME,19980731,83.9,83.9,82,82.4,10600,0
LAKSHAUTO,19980731,39.4,39.4,39.1,39.1,200,0
LAKSHMILL,19980731,290,290,250,250,10,0
LAKSHVILAS,19980731,44.55,44.75,44.5,44.75,3300,0
LANCOIND,19980731,3,4.25,3,3.4,400,0
LANESEDA,19980731,1.7,1.7,1.7,1.7,200,0
LAXMIPREC,19980731,8,8,8,8,300,0
LEADEDSYS,19980731,602,614,599,611,1600,0
LGBROS,19980731,37.5,38.95,35.55,38,400,0
LIBERTSHOE,19980731,56.6,59,56.5,58.85,1000,0
LICHSGFIN,19980731,39.5,39.5,38.5,38.6,52200,0
LLOYDELENG,19980731,3.9,3.9,3.9,3.9,100,0
LLOYDFIN,19980731,5.7,5.7,5.5,5.7,900,0
LLOYDMETAL,19980731,10,10,10,10,100,0
LLOYDSTEEL,19980731,3.2,3.2,3,3.1,6400,0
LML,19980731,82.25,84.5,77.15,79.35,825200,0
LOKHSG,19980731,5.5,5.5,5.5,5.5,300,0
LUMAXIND,19980731,33,34.5,33,34.5,2100,0
LUNARDIAM,19980731,2.1,2.1,2.1,2.1,1000,0
LUPINCHEM,19980731,17.5,17.5,17.3,17.35,3700,0
LUPINLAB,19980731,118.4,119,115.75,117.4,5800,0
M&M,19980731,159,159,159,159,1,0
M&M,19980731,157.5,159,154.85,155.65,27100,0
MADRASCEM,19980731,4400,4400,4366.05,4374.2,170,0
MADRASFERT,19980731,6.6,6.6,6.6,6.6,100,0
MADRASREFN,19980731,47.05,48,47.05,47.55,57400,0
MAFATLAIND,19980731,97,100,97,100,85,0
MAHAINTL,19980731,10,10.5,10,10,8200,0
MAHAPEXLTD,19980731,9.1,9.1,9.1,9.1,100,0
MAHAVIRSPG,19980731,58,58,58,58,900,0
MAHENDSUIT,19980731,1,1,1,1,400,0
MAHINDUGIN,19980731,4.95,4.95,4.3,4.3,700,0
MAHSCOOTER,19980731,67,67.4,66.65,67,1200,0
MAHSEAMLES,19980731,15.15,15.4,15.15,15.25,4800,0
MAIKALFIBR,19980731,0.2,0.2,0.2,0.2,100,0
MAJESAUTO,19980731,23,23,22.95,23,600,0
MALWACOTT,19980731,185.25,185.25,179,182.3,1750,0
MANALIPET,19980731,2.65,2.65,2.6,2.6,2000,0
MANALUMN,19980731,5.05,6.8,5.05,6.5,1300,0
MANDUIND,19980731,6.9,6.9,6.85,6.85,19000,0
MANGLMCEM,19980731,8.55,8.55,8.55,8.55,500,0
MARALOVER,19980731,22.05,22.3,22.05,22.15,3900,0
MARDIACHEM,19980731,15.05,15.5,15,15.5,1400,0
MARDIASTL,19980731,2.9,3.25,2,3.25,1100,0
MARICOIND,19980731,270,270,270,270,100,0
MASTEK,19980731,286.9,287.9,281.25,282.45,5100,0
MASTERSHAR,19980731,12.7,12.8,12.6,12.7,59500,0
MASTGAIN92,19980731,10,10.05,9.95,9.95,60700,0
MASTGROW93,19980731,11.1,11.1,11,11,17600,0
MASTPLUS91,19980731,17.15,17.3,17.05,17.2,170700,0
MATHPLATT,19980731,6.5,7.25,6.5,7.05,2100,0
MAX,19980731,150,150.4,148,149,1150,0
MCDOWELL,19980731,17.1,18.05,17.1,18,6900,0
MEDIAVIDEO,19980731,3,3,3,3,100,0
MERIND,19980731,245,245,245,245,100,0
MESCOPHARM,19980731,3.25,3.6,3.25,3.5,700,0
METALPIPE,19980731,2.5,2.6,2.5,2.6,3300,0
METAZINC,19980731,3.1,3.15,2.8,2.95,8900,0
METROCHEM,19980731,36.75,36.75,34.35,34.35,1000,0
MICO,19980731,3675,3700,3675,3700,30,0
MIDEASTSTL,19980731,1.3,1.45,1.3,1.45,1500,0
MIDINDIA,19980731,4.85,4.85,4.85,4.85,100,0
MIDWESTIRN,19980731,0.75,0.75,0.75,0.75,300,0
MILTONPLAS,19980731,13.5,13.6,13.5,13.6,600,0
MIRCELECTR,19980731,80,80,78.5,79.4,3250,0
MIRZATAN,19980731,54.1,55.9,53.05,55.5,2400,0
MODILUFT,19980731,4.45,4.45,2.85,3,4600,0
MODINSULAT,19980731,1,1,1,1,100,0
MODIXEROX,19980731,52.5,53.6,51.9,53.05,950,0
MODTHREAD,19980731,5.55,5.55,5.55,5.55,300,0
MONICAELEC,19980731,3,3.5,3,3.5,1000,0
MONNETISPA,19980731,2.5,2.5,2.5,2.5,100,0
MORARJESPG,19980731,15.3,15.3,15.25,15.25,300,0
MOREPENLAB,19980731,132,132,131.5,131.5,400,0
MORGANSTAN,19980731,6.05,6.1,6.05,6.1,169000,0
MOSERBAER,19980731,15.1,15.7,14.75,15.5,9300,0
MOTHERSUMI,19980731,29.05,29.85,29,29.85,600,0
MOTOROL,19980731,1.85,1.85,1.65,1.75,15450,0
MPGLYCEM,19980731,4.05,4.1,4.05,4.1,700,0
MRF,19980731,1890,1904.5,1890,1903.25,350,0
MRPL,19980731,15.1,15.3,15,15.15,51600,0
MSLIND,19980731,10,10.4,9.5,9.5,2000,0
MTAL,19980731,9.35,9.35,9,9,900,0
MTNL,19980731,208.75,215.45,204.75,211.45,1127900,0
MUKAND,19980731,31.5,31.5,31.5,31.5,1000,0
MUKATPIPE,19980731,11.4,11.4,11,11.15,1000,0
MUKERPAPER,19980731,4.2,4.25,4.2,4.25,1100,0
MULTIARC,19980731,51,51,50.6,50.6,200,0
MUNJALSHOW,19980731,280,283.95,277,279.3,2400,0
MURABLACK,19980731,2.25,2.25,2.25,2.25,100,0
MYSORECEM,19980731,14.9,14.9,14.25,14.25,1300,0
MYSORPETRO,19980731,12,12,12,12,50,0
NAGARCONST,19980731,10.4,10.8,10.4,10.5,6300,0
NAGARFERT,19980731,17,18.25,16.75,18,184100,0
NAGARJUFIN,19980731,5.75,6,5.75,6,2000,0
NAGPURENG,19980731,16.75,16.75,16.75,16.75,200,0
NAGREKAEXP,19980731,8.05,8.05,8,8,300,0
NAHAREXP,19980731,14.2,14.3,14.2,14.3,500,0
NAHARINTL,19980731,4.6,5,4.6,4.95,1900,0
NAHARSPG,19980731,90.75,92.9,90.75,92.15,2700,0
NAHARSUGAR,19980731,8,8.45,8,8.45,800,0
NALCO,19980731,16.85,18.35,16.75,18,81800,0
NALCOCHEM,19980731,341,341,341,341,100,0
NAMASTEXP,19980731,2.2,2.2,1.75,1.75,700,0
NARMADCEM,19980731,7.05,7.05,7.05,7.05,450,0
NARMDCHEMA,19980731,6.6,6.6,5.75,5.75,5700,0
NATCOPHARM,19980731,17,18,16.5,17.3,3300,0
NATHPULP,19980731,2.1,2.1,2.1,2.1,200,0
NATHSEEDS,19980731,5.5,5.5,5.5,5.5,300,0
NATNLSTEEL,19980731,2.4,2.4,2.2,2.2,1200,0
NEDUNGBANK,19980731,46.65,46.95,45.9,45.95,3500,0
NEOSACK,19980731,3.25,3.25,3.25,3.25,100,0
NEPCAGRO,19980731,2.65,2.85,2.65,2.7,3700,0
NEPCMICON,19980731,2.75,2.8,2.65,2.8,48800,0
NEPCPAPER,19980731,4.95,4.95,4.25,4.35,4500,0
NEPCTEX,19980731,3.1,3.3,2.75,3.3,2800,0
NESTLE,19980731,440,449,435,443.55,121800,0
NETWORK,19980731,6,6.05,6,6,3000,0
NEULANDLAB,19980731,32.25,34.5,32.25,33.6,900,0
NICCOCORP,19980731,10.9,10.9,10.9,10.9,1000,0
NICOLASPIR,19980731,315,320,315,316,400,0
NIIT,19980731,1460,1460,1438,1447.4,7900,0
NILKAMPLST,19980731,26.5,27,26.5,27,200,0
NIPPONDENR,19980731,7.5,9.7,7.3,7.75,12650,0
NIPPONDENS,19980731,28.5,28.55,28.3,28.5,1400,0
NIRLON,19980731,1.4,1.4,1.4,1.4,100,0
NIRMA,19980731,300,310,300,305.05,600,0
NOCIL,19980731,33.6,33.6,32.35,32.55,15050,0
NORBTEAEXP,19980731,6,6,5.05,5.15,2100,0
NOVAIRNSTL,19980731,0.2,0.25,0.2,0.25,30600,0
NOVARTIS,19980731,445,458,440,450.9,30550,0
NOVASTEEL,19980731,0.9,1,0.9,1,1400,0
NOVOPANLTD,19980731,34,34,34,34,350,0
NSL,19980731,5,5,5,5,50,0
OBERHOTEL,19980731,28.15,28.15,26,26.45,3100,0
OENCONNECT,19980731,41.7,42,40.3,41.5,550,0
OILCOUNTUB,19980731,11.5,13.6,11.5,13.45,25600,0
ONGC,19980731,170,170.5,169.3,169.95,8100,0
ONIDASAVAK,19980731,2.3,2.3,2.3,2.3,100,0
ONWARDTEC,19980731,67.35,68,65.1,65.65,11100,0
OPTELCOMM,19980731,5.5,5.5,5.5,5.5,100,0
ORCHIDCHEM,19980731,118.7,118.8,116.35,118.15,20300,0
ORIENTBANK,19980731,48.25,48.6,47.6,47.9,36800,0
ORIENTHOT,19980731,135,136,135,135.65,850,0
ORIENTPRES,19980731,11,11,11,11,200,0
OSWALAGFUR,19980731,4.05,4.05,4.05,4.05,100,0
OSWALAGRO,19980731,14.5,14.5,13.5,14,3850,0
OSWALSPG,19980731,2.2,2.3,2.2,2.3,300,0
OSWALSUG,19980731,3.95,4,3.85,3.85,1300,0
OUDHSUG,19980731,18,18.5,18,18.25,200,0
P&G,19980731,726,730,723,728.7,2050,0
PAAMDRUG,19980731,1.2,1.5,1.2,1.5,300,0
PAAMPHARMA,19980731,3.1,3.3,3.1,3.1,5200,0
PADMINPOLY,19980731,7.75,7.8,7.5,7.8,8700,0
PALCREDIT,19980731,2,2,2,2,800,0
PALPEUGEOT,19980731,1.15,1.15,1,1,72300,0
PANDGRAPH,19980731,1.85,1.85,1.85,1.85,100,0
PANYAMCEM,19980731,325,325,325,325,5,0
PAPERPROD,19980731,42.5,43,42.5,42.75,1300,0
PAREKHPLAT,19980731,13.75,13.75,12.5,12.95,1100,0
PARKEDAVIS,19980731,236.75,246.9,230,243.55,16450,0
PARRYAGRO,19980731,82,89,82,89,150,0
PARRYSCON,19980731,194.1,194.1,194,194,150,0
PARSSYNTH,19980731,1.35,1.35,1.35,1.35,100,0
PASUPTACRY,19980731,3.95,4.05,3.95,4.05,26000,0
PATHEJAFOR,19980731,4,4,3.8,3.8,5800,0
PATSPINLTD,19980731,9.2,9.2,9.2,9.2,200,0
PCL,19980731,10.5,10.8,10.2,10.25,11800,0
PDUMJEAGRO,19980731,18,18,18,18,100,0
PDUMJEPULP,19980731,32.1,34.8,32,34.8,350,0
PEACOCKIND,19980731,3.25,3.3,3.25,3.3,300,0
PEARLENGIN,19980731,2.7,2.7,2.7,2.7,500,0
PEARLGLOBL,19980731,15,15.2,15,15,1500,0
PEARLPOLY,19980731,11.3,11.3,11.05,11.05,1900,0
PEERLESHIP,19980731,15.75,15.9,15.1,15.9,500,0
PENNARALUM,19980731,4.6,4.95,4.6,4.95,4000,0
PENTFRPROD,19980731,14.3,14.8,14.3,14.5,17800,0
PENTFRSOLC,19980731,13.65,14,13.65,13.65,700,0
PENTSFWARE,19980731,644,660,624,644.4,886300,0
PERLENGINF,19980731,2.2,7.5,2.2,7.5,1200,0
PETRONENGG,19980731,20,20.5,20,20,300,0
PFIZER,19980731,595,595,595,595,1,0
PFIZER,19980731,581.05,582.95,578.25,582.95,800,0
PHILCORP,19980731,22.6,22.9,21.1,21.9,15700,0
PHILIPCARB,19980731,18.4,18.4,17,17.75,550,0
PHILIPS,19980731,112.9,115.35,111,112.8,19100,0
PHOENIXLMP,19980731,4.5,4.75,4.5,4.75,2500,0
PHOENXINTL,19980731,12.7,12.75,12.7,12.75,300,0
PIDILITIND,19980731,169.5,170,168.25,170,600,0
PITTIECEM,19980731,3.4,3.5,3.15,3.35,11900,0
PNBPRMP91,19980731,9.5,9.5,9.5,9.5,2500,0
POLYPLEX,19980731,9.4,9.4,8.8,9,9000,0
PONDS,19980731,1250,1259,1220,1245.1,20050,0
PRAKASH,19980731,4.4,4.75,4.4,4.4,1600,0
PRECOTMILL,19980731,44,44,44,44,300,0
PRECWIRE,19980731,9.6,10,9.6,10,500,0
PREMAUTO,19980731,13.8,14.3,13.75,14,2150,0
PREMAUTOEL,19980731,6.1,6.1,6,6.1,1600,0
PREMINSTR,19980731,64.8,64.8,62.5,62.5,1000,0
PREMVINYL,19980731,2.3,3.05,2.25,3.05,1100,0
PRIMESEC,19980731,4.2,4.2,4.1,4.1,1200,0
PRISMCEM,19980731,4.75,4.8,4.65,4.65,26600,0
PRIYADCEM,19980731,21.15,21.2,20.15,20.8,2300,0
PSIDATASYS,19980731,131,132,130,131,1700,0
PSLHOLD,19980731,20.6,21,20.5,21,2100,0
PUNALKALI,19980731,8,8.4,8,8.3,1400,0
PUNANDLAMP,19980731,35.1,36,34,36,900,0
PUNJABCHEM,19980731,226.55,229.85,226.55,229.85,900,0
PUNJABTRAC,19980731,838,843.5,832.05,835.1,4350,0
PUNJABWIRE,19980731,42.75,43.45,42.5,42.7,3900,0
PUNJCOMMU,19980731,25.1,25.7,24.25,24.25,12000,0
RAASICEM,19980731,236.1,236.1,236.1,236.1,150,0
RADKHAITAN,19980731,5.75,6.05,5.75,6.05,1100,0
RAINCALCIN,19980731,17.8,18.5,17,17.9,154700,0
RAJASSPG,19980731,29,30.2,28.1,29.85,2600,0
RAJINPIPE,19980731,1.5,1.5,1.45,1.45,1300,0
RAJINSTEEL,19980731,2,2,2,2,700,0
RAJSREESUG,19980731,9.55,10.1,9.55,9.6,2900,0
RALLIS,19980731,128.9,139,128.9,137.5,1900,0
RAMADHOTEL,19980731,16.5,16.5,16.5,16.5,100,0
RAMANEWSPR,19980731,2.3,2.3,2.2,2.25,3300,0
RAMAPETRO,19980731,7.6,7.6,7.6,7.6,1000,0
RAMCOIND,19980731,440,440,410,416.65,3900,0
RANASUG,19980731,3.25,3.5,3.25,3.5,1400,0
RANBAXY,19980731,585,590,585,590,11,0
RANBAXY,19980731,593,594.9,587,592.55,17200,0
RANEMADRAS,19980731,74.9,75.5,74.9,75.25,750,0
RANKAQUA,19980731,1,1,1,1,900,0
RASLAMIPAK,19980731,8.5,8.9,8.5,8.55,18300,0
RATNABLDG,19980731,34.2,34.2,32.05,32.05,7700,0
RAYMOND,19980731,55.25,55.5,54.6,54.85,33800,0
RAYMONDSYN,19980731,3.05,3.1,2.95,3.1,5400,0
RCF,19980731,8,8.1,7.9,8.1,2000,0
REALVALAPL,19980731,1.15,1.15,0.95,0.95,1700,0
RECKCOLMAN,19980731,315,316.85,305,314.35,13450,0
RELCAPITAL,19980731,51.6,51.75,50.9,51.1,59700,0
RELIANCE,19980731,142,142,133.5,135.8,115,0
RELIANCE,19980731,136.95,138.5,135.5,135.95,2339000,0
RELPETRO,19980731,17.8,17.9,17.6,17.75,132700,0
REMIMETAL,19980731,0.4,0.55,0.4,0.55,2000,0
REPLENGINE,19980731,1.6,1.6,1.5,1.5,6600,0
RHONEPOULN,19980731,498,499,494,497.4,2250,0
RIIL,19980731,33.65,34,33.5,34,1600,0
ROLATAN,19980731,19.2,19.25,18.8,18.8,850,0
ROLTA,19980731,47.7,48.25,46.2,47.05,494800,0
ROSSELL,19980731,27.45,27.45,25.1,26.75,300,0
ROYALCUSHN,19980731,10.95,12,10.95,12,1400,0
RPGTELECOM,19980731,13.5,13.5,13.1,13.25,1500,0
RUBFILINTL,19980731,3.95,3.95,3.4,3.4,1200,0
RUCHISOYA,19980731,25.75,27,25.1,25.1,4900,0
S&SIND,19980731,5.25,5.55,5.1,5.2,7900,0
S&SPOWER,19980731,11,12.15,11,11.95,4250,0
SAELTD,19980731,22.1,22.5,22,22.5,1600,0
SAGARCEM,19980731,11,11.5,11,11.5,2000,0
SAIL,19980731,7.2,7.2,6.6,7,372300,0
SAISERVICE,19980731,14,17.9,14,17.9,300,0
SAKHTISUG,19980731,13.15,13.5,13.15,13.5,2200,0
SALORAINTL,19980731,23.25,23.85,22.5,22.8,7200,0
SAMELECDEV,19980731,14,14,14,14,200,0
SAMTEL,19980731,7.1,7.3,7.1,7.2,1900,0
SANDERIND,19980731,1.6,1.6,1.6,1.6,100,0
SANDESH,19980731,46,46.25,46,46.25,400,0
SANDVIKAS,19980731,1290,1350,1290,1350,25,0
SANGHIIND,19980731,5.7,5.7,5.7,5.7,100,0
SANGHIPOLY,19980731,4.3,4.6,4.3,4.55,3200,0
SATHVANISP,19980731,2.5,2.5,2.5,2.5,600,0
SATNAMOVER,19980731,16.5,16.9,16.5,16.5,1300,0
SATYAMCOMP,19980731,512,522,508.8,517.2,2986900,0
SAURASHCEM,19980731,20,20,19.75,20,850,0
SAURASTPPR,19980731,18,18,18,18,100,0
SAVITACHEM,19980731,32.15,32.85,32.15,32.85,300,0
SAWPIPES,19980731,30.6,30.7,29.9,30.05,4900,0
SAYAJHOTEL,19980731,10.95,12.95,10.55,10.55,1200,0
SBBJ,19980731,360.15,368,360.15,366.3,210,0
SBIHOMEFIN,19980731,11,11.25,11,11,4000,0
SBIMAGTP91,19980731,261.95,263,261.25,263,760,0
SBIN,19980731,206.8,212.5,206.8,209.8,4619250,0
SBT,19980731,345,346,345,345.65,35,0
SCI,19980731,32.8,35,32.8,35,1100,0
SCINTSOFT,19980731,50,53.45,50,53.45,200,0
SEARLEIND,19980731,32.5,34.5,32.5,33.7,1150,0
SESAGOA,19980731,179.5,184,179.1,181.95,121300,0
SESHAPAPER,19980731,19.5,19.5,19.5,19.5,100,0
SHAMKNFAB,19980731,9.5,9.5,8,8,1200,0
SHAMKNSPIN,19980731,4.15,4.15,4.05,4.05,2300,0
SHANTIGEAR,19980731,64.05,65,64,64.1,700,0
SHASUNCHEM,19980731,20.35,20.5,20.35,20.45,700,0
SHAWALLACE,19980731,28.65,33,28.65,32,900,0
SHAWGELTIN,19980731,31,31.5,31,31,400,0
SHIVLOHMIL,19980731,0.95,1,0.95,1,300,0
SHOPINVFIN,19980731,1.75,1.75,1.75,1.75,100,0
SHREDIGCEM,19980731,86.5,87,85.5,85.7,5050,0
SHREECEM,19980731,17.5,17.5,16.5,16.5,700,0
SHREEKRPET,19980731,22.05,22.7,22.05,22.7,350,0
SHREEKRPOL,19980731,14.1,14.1,12,13.35,6000,0
SHRENUJ,19980731,14,14,13.95,13.95,300,0
SHREYASHIP,19980731,7,7,7,7,400,0
SHRIRAMINV,19980731,6.1,6.1,6.1,6.1,500,0
SHRMHONDA,19980731,142,142,142,142,200,0
SHUKRADIAM,19980731,4,4,4,4,500,0
SIEL,19980731,20.25,20.65,20,20,6750,0
SIEMENS,19980731,185.05,185.05,180,181.05,7050,0
SILTAPCHEM,19980731,71.45,71.45,70,70.6,500,0
SILVERLINE,19980731,82.1,83,80.35,81.6,853700,0
SINGER,19980731,30,30.1,30,30.1,100,0
SIRIS,19980731,58,60.95,58,60.5,4200,0
SIVIND,19980731,15.95,16.1,15.6,16.05,2800,0
SKFBEARING,19980731,750,754,740,745,235,0
SKUMARSYNF,19980731,17.95,18,17.25,17.25,600,0
SMDYECHEM,19980731,0.85,0.85,0.8,0.8,1500,0
SMITHKLPHA,19980731,310,314,309,311.25,4800,0
SMITKLBECH,19980731,433,433,429.5,430.75,2250,0
SNOWCEMIND,19980731,52.55,52.55,52.55,52.55,100,0
SOFTSOLINT,19980731,388,389.9,378,381.35,51100,0
SOLARSNIND,19980731,0.7,0.75,0.65,0.65,1500,0
SOLPHARMA,19980731,7.25,7.25,7,7.1,1100,0
SOMANICEM,19980731,1.5,1.5,1.5,1.5,500,0
SOMATEX,19980731,4,4,4,4,400,0
SOUNDCRAFT,19980731,242.55,248.3,240.25,247.65,5100,0
SOUTHNHERB,19980731,17.8,18,17.75,17.9,2100,0
SPECIALSTL,19980731,7.75,8.1,7.75,8.05,7400,0
SPENTXIND,19980731,2.1,2.1,2.1,2.1,200,0
SPIC,19980731,26.15,26.45,25.25,25.65,99150,0
SPICELEC,19980731,5.3,5.65,5.15,5.5,3000,0
SPICFINE,19980731,24.3,25.15,24.15,24.9,12500,0
SPLLTD,19980731,37,37,36,36,900,0
SQRDSFWARE,19980731,233.75,233.75,223.6,226.85,43100,0
SREERAYALK,19980731,5.5,5.6,5.3,5.3,3800,0
SREINTFIN,19980731,13,13,13,13,300,0
SRF,19980731,13.9,14,13.9,14,650,0
SRFFINANCE,19980731,41.6,41.6,41.6,41.6,100,0
SRGINFOTEC,19980731,1.5,1.55,1.45,1.45,26700,0
SRICHAKTYR,19980731,34.5,35,34,34.6,1400,0
SRISHTIVID,19980731,3,3,3,3,500,0
SRIVISHCEM,19980731,22.8,23.75,20.95,20.95,30600,0
SRTRANSFIN,19980731,9.25,9.25,9,9,1300,0
STANDRDBAT,19980731,5.25,5.25,5,5,300,0
STDIND,19980731,4.9,4.9,4.6,4.65,7300,0
STEELCOGUJ,19980731,1.1,1.1,1.1,1.1,100,0
STERLINHOL,19980731,3.75,3.75,3.65,3.7,1600,0
STERLINTEA,19980731,14.5,14.5,14.5,14.5,550,0
STERLITE,19980731,159,160,156.05,156.8,75800,0
STERTOOLS,19980731,19,19,18,18,800,0
SUASHDIMON,19980731,35,35.5,33,33.3,1600,0
SUBROS,19980731,46.05,46.05,46,46,300,0
SUDARSCHEM,19980731,40.85,40.85,40.15,40.15,200,0
SUDITIND,19980731,5.25,6,5.25,6,700,0
SULZER,19980731,107,107,107,107,100,0
SUNDARMFIN,19980731,200,201,200,200.35,700,0
SUNDRMCLAY,19980731,90,90,90,90,500,0
SUNDRMFAST,19980731,290,290,290,290,50,0
SUNFLAGIRN,19980731,3,3.45,3,3.25,18800,0
SUNPHARMA,19980731,300.5,302.45,291.15,296.55,3900,0
SUNSTARLUB,19980731,6.5,6.5,6.05,6.1,700,0
SUPERFORGE,19980731,4,4,4,4,400,0
SUPERSALES,19980731,19,19,17.9,17.9,400,0
SUPERSPIN,19980731,34,34.95,34,34.95,250,0
SUPPETRO,19980731,9.5,10,9,9.35,19300,0
SUPREMEIND,19980731,191,199.9,191,191.1,400,0
SURAJDIAMN,19980731,14.1,14.9,14.1,14.3,18000,0
SURYAGROIL,19980731,2.2,2.2,2.2,2.2,500,0
SURYVANSPG,19980731,10.6,11.2,10.6,11.2,700,0
SWARAJENG,19980731,484,492,482,485,1300,0
SWARAJMAZD,19980731,31.5,31.5,31,31,4600,0
SYNTHCHEM,19980731,12.5,13,12.5,13,1200,0
TANEJAERO,19980731,4,4,4,4,100,0
TANFAC,19980731,16.55,17.3,16.3,16.6,2400,0
TATACHEM,19980731,112.9,112.9,109,109.75,20150,0
TATADVMATL,19980731,6.25,6.25,6.25,6.25,200,0
TATAELXSI,19980731,43.7,45.9,41.55,42.7,109500,0
TATAFIN,19980731,31,31.8,31,31.35,5700,0
TATAHONEY,19980731,63.9,64.4,63,64.25,1500,0
TATAHYDRO,19980731,82,83,81,82.95,10400,0
TATAMETALI,19980731,9.5,10,9.5,9.9,2500,0
TATAPOWER,19980731,89,89,88,88.75,20000,0
TATAPRESS,19980731,153,154.9,153,154.9,100,0
TATATEA,19980731,281.9,303.05,281.5,302.45,2605050,0
TATATELECM,19980731,33.95,34,33.3,33.5,500,0
TATATIMKEN,19980731,31.5,32.35,31.5,31.9,1300,0
TATAUNISYS,19980731,1518,1524,1480,1502,24000,0
TATAVASHIS,19980731,48,50.5,47.6,49.05,38400,0
TATAYODOGA,19980731,32.5,32.5,32.5,32.5,550,0
TAURUSTAR,19980731,3.3,3.35,3.3,3.35,103900,0
TCIFINANCE,19980731,5,8,4.25,4.25,2600,0
TELCO,19980731,132.75,134,129.1,131.85,1079700,0
TELEPHNCAB,19980731,1.3,1.3,1,1,12000,0
TEXTOOL,19980731,24,24,23.5,23.5,450,0
TFCILTD,19980731,13,13,11.65,11.75,21100,0
THERMAX,19980731,186,187.4,182.5,183.35,64700,0
THOMASCOOK,19980731,547,547,539,539.5,550,0
TIMESGUARN,19980731,4,4,4,4,100,0
TIMEXWATCH,19980731,17.25,17.25,15.3,15.5,9700,0
TINPLATE,19980731,5.7,5.7,5.7,5.7,200,0
TIRUMALCHM,19980731,62,63,61,61.75,5100,0
TISCO,19980731,104,112,104,112,27,0
TISCO,19980731,104.75,106.8,100.8,102.25,1837800,0
TITAN,19980731,39.5,39.5,39,39.1,2300,0
TITANOCOMP,19980731,27.1,28,27.1,28,400,0
TNPETRO,19980731,17,17.4,16.5,16.75,3200,0
TNPL,19980731,14,14,11.5,11.95,335600,0
TOKYOPLAST,19980731,5.1,5.25,4.95,5.25,800,0
TORNTPHARM,19980731,74.5,75.5,74,74.2,3300,0
TORRENGUJ,19980731,3.75,4.2,3.55,4.2,2600,0
TORRENTCAB,19980731,7.5,7.5,7.5,7.5,250,0
TRAFALHSE,19980731,308.9,308.9,308.9,308.9,100,0
TRANSCHEM,19980731,3.2,3.2,3.2,3.2,100,0
TRANSCORP,19980731,15,15,15,15,100,0
TRANSPEK,19980731,28,28,28,28,50,0
TRIVENGIND,19980731,43.6,43.6,43,43,900,0
TTGIND,19980731,2.95,2.95,2.5,2.7,1600,0
TTKPRESTIG,19980731,27.05,27.05,25.25,26,900,0
TUBEINVEST,19980731,34.9,35,34.6,34.95,22450,0
TUTICORALK,19980731,8.3,8.95,8.3,8.5,1200,0
TVSELEC,19980731,24,24.35,23.5,24.3,7400,0
TVSSUZUKI,19980731,429.45,431.8,428,430.55,3800,0
UCALFUEL,19980731,62,63.9,61.15,61.5,1600,0
UGS2000,19980731,11.2,11.3,11,11,1900,0
UGS5000,19980731,13.4,14.35,13.4,13.4,3000,0
ULTRMARINE,19980731,58.25,58.3,58.25,58.3,300,0
UNICHEMLAB,19980731,158,160.95,155,157.2,2850,0
UNIFLEX,19980731,6.3,6.3,6.25,6.25,2800,0
UNIONCARBI,19980731,61.15,62.7,61,61.25,4900,0
UNIPLAS,19980731,0.65,0.85,0.65,0.85,600,0
UNITECH,19980731,47.05,48.05,46.75,48,4500,0
UNITEDBREW,19980731,20.1,20.1,20.1,20.1,1200,0
UNITEDPHOS,19980731,81,82.2,80.3,81.15,13900,0
UNIVCABLES,19980731,16.5,16.5,16.5,16.5,800,0
UNIWESTBNK,19980731,36.9,37.45,36.9,37.3,1500,0
UNIWORTINT,19980731,4,4,4,4,100,0
UPERGANGES,19980731,38.15,38.15,37.5,37.5,1500,0
USHABELTRO,19980731,56.45,56.5,54,54.75,14800,0
USHAINDIA,19980731,3.8,4,3.8,4,850,0
USHAISPAT,19980731,19,19,19,19,100,0
UTIMEP95,19980731,8.25,8.25,8.25,8.25,500,0
UTTAMSTL,19980731,5.05,5.05,5,5,35700,0
VANADYCHEM,19980731,34.4,34.5,34,34,450,0
VARDHMNSPG,19980731,57,57,57,57,50,0
VARDMNPOLY,19980731,35.25,35.25,35,35,300,0
VARUNSHIP,19980731,14.2,14.25,14.1,14.1,2600,0
VATSALTD,19980731,0.55,0.55,0.5,0.55,19100,0
VDOCONAPPL,19980731,20.65,21.2,20.05,20.25,8000,0
VDOCONINTL,19980731,48.95,49.2,44.75,45.2,426800,0
VDOLEASE,19980731,16,16.4,16,16.4,200,0
VESUVIUS,19980731,84,84.25,82,83.4,9600,0
VICKERSYS,19980731,24.55,24.55,24.55,24.55,2100,0
VIKASWSP,19980731,91.45,92.5,89.8,91.45,5900,0
VINDHYATEL,19980731,38,38,37.5,37.5,400,0
VINYLCHEM,19980731,15,15.05,15,15,2900,0
VIPIND,19980731,27.5,27.9,26.6,27.9,2000,0
VIRALFILA,19980731,3.1,3.25,3.1,3.25,900,0
VIRALSYNTX,19980731,1.7,1.7,1.7,1.7,300,0
VISAKAIND,19980731,7.05,7.05,7.05,7.05,450,0
VITARACHEM,19980731,36.6,36.6,35,35,1100,0
VLSFINANCE,19980731,19.8,19.8,18.6,19.05,700,0
VOLTAS,19980731,58.5,58.5,52.5,52.8,37800,0
VSNL,19980731,830,830,830,830,200,0
VSTIND,19980731,100,104,100,104,900,0
VULCANENG,19980731,8.3,9,8.3,9,1100,0
VXL,19980731,14,14.9,14,14.3,26900,0
VXLINSTR,19980731,12.4,12.55,12.3,12.3,1700,0
VYSYABANK,19980731,182.75,184.95,181.9,183.6,19650,0
WALCHANNAG,19980731,61,62.05,60,62,850,0
WARRENTEA,19980731,90,90,88.9,89.05,1750,0
WARTDEISEL,19980731,176,177,170.1,171.4,13100,0
WATERBASE,19980731,4.75,6,4,4.15,20200,0
WELSPUNPOL,19980731,10.5,10.5,10.2,10.2,200,0
WESTERNBIO,19980731,6.25,6.45,6.25,6.35,2100,0
WESTHATCH,19980731,27.85,29,27.85,29,1800,0
WIDIA,19980731,2865,2865,2865,2865,70,0
WILLARDLTD,19980731,2.1,2.1,2.1,2.1,2000,0
WIMCO,19980731,14,14,13.3,13.3,3600,0
WIMPLAST,19980731,57.5,57.5,54.4,54.7,10800,0
WINSOMYARN,19980731,6,6,5.8,5.95,1200,0
WIPRO,19980731,1990,2009,1954.5,1987.65,9850,0
WOCKHARDT,19980731,260,266.6,256.1,260.7,48800,0
WOOLWORTH,19980731,15.5,15.65,15.5,15.55,2400,0
WSTCSTPAPR,19980731,33.75,33.75,33.5,33.5,750,0
WYETHLEDE,19980731,366.5,373.4,366.5,373.4,300,0
YOKOGAWA,19980731,73.25,74,70.65,71.55,5000,0
YUKENINDIA,19980731,13.75,13.75,13.75,13.75,200,0
ZEETELE,19980731,585,609.05,578.55,600.3,1349200,0
ZFSTEERING,19980731,25.5,25.5,25.5,25.5,100,0
ZODIACLOTH,19980731,44,44,44,44,100,0
NSENIFTY,19980731,932.60,939.60,925.25,931.40,24747027,0
NIFTYJUNIOR,19980731,1450.30,1454.60,1440.75,1450.45,1800872,0
NIFTYFMGC,19980731,-,-,-,2263.64,-,0
NSEIT,19980731,0.00,0.00,0.00,6513.97,3774903,0
NIFTYMNC,19980731,-,-,-,1296.52,-,0
NIFTYPSE,19980731,-,-,-,547.00,-,0