20MICRONS,20100104,46,47.9,45.7,47.

55,36282,22411
3IINFOTECH,20100104,85.5,88.8,85.15,88.15,3813871,1550654
3MINDIA,20100104,1875,1879.9,1850,1850.75,88,56
AARTIDRUGS,20100104,104,108.45,104,106.65,105974,43752
AARTIIND,20100104,49.75,50.4,49.15,49.75,92271,51951
AARVEEDEN,20100104,63.15,66,63.15,65.25,3767,2951
ABAN,20100104,1289,1343.8,1285.9,1332.1,1302036,309384
ABB,20100104,770,774.8,760.1,765.4,185867,111068
ABCIL,20100104,88,95,87.95,94.5,148777,85392
ABGSHIP,20100104,202.1,214.5,202.1,211.55,140112,60793
ABHISHEK,20100104,26,27.05,25.7,26.2,15485,0
ABIRLANUVO,20100104,879.8,921.5,879.8,912.4,407440,71800
ABSHEKINDS,20100104,15,15.5,14.65,15.15,730999,511078
ACC,20100104,870,920,870,913.6,852434,267171
ACE,20100104,41.7,41.7,39.3,40,107686,62879
ACKRUTI,20100104,559,568.95,546.55,549.85,166848,39562
ADANIENT,20100104,437.2,454,433,451.6,285126,180977
ADANIPOWER,20100104,99.25,100,98.6,99,370563,238931
ADHUNIK,20100104,108.3,111.7,107.3,109.9,1953031,1163544
ADORWELD,20100104,207,213.9,204.1,206.9,97344,25755
ADSL,20100104,234.8,240,231,236.5,148933,83111
ADVANIHOTR,20100104,56.5,56.9,54,55.45,4416,1620
ADVANTA,20100104,550,580,550,563.15,100314,60650
AEGISCHEM,20100104,205,225.8,202.35,222.45,207661,63543
AFL,20100104,69.7,69.7,65.1,66.2,112223,33795
AFTEK,20100104,18,19.65,17.9,19.65,4855458,1466002
AGRODUTCH,20100104,14.9,15.8,14.05,15.25,84672,65609
AHLUCONT,20100104,194.9,202.45,194,197.25,105933,39286
AHMEDFORGE,20100104,68.95,70.8,67.7,69.75,62705,35215
AIAENG,20100104,374,382,362.65,372.75,70184,32448
AICHAMP,20100104,33.45,33.5,33.45,33.45,800,800
AJANTPHARM,20100104,119.8,120,116.5,117.3,22413,12502
AJMERA,20100104,224.5,230.4,214,224.95,148265,42167
AKSHOPTFBR,20100104,20.3,21.1,19.3,19.45,395824,228126
ALBK,20100104,125.95,128.9,125.55,128.45,827930,465476
ALCHEM,20100104,161,163.45,160,161.15,124609,34385
ALEMBICLTD,20100104,47.95,47.95,47.1,47.6,96914,64725
ALFALAVAL,20100104,1235,1235,1216,1225.9,243,191
ALKALI,20100104,136.7,137.35,135.05,136.05,94291,43179
ALLCARGO,20100104,192,198.9,192,195.65,27561,5235
ALLSEC,20100104,39,40,38.15,39.1,1371,958
ALMONDZ,20100104,49.85,52.4,47.05,50.5,39121,20935
ALOKTEXT,20100104,23,23.95,23,23.8,7950166,3735439
ALPA,20100104,13.95,14.2,13.8,14.15,21130,18107
ALPHAGEO,20100104,233.95,242.5,230,240.05,16806,11929
ALPSINDUS,20100104,14,14.55,13.75,14.15,556322,294842
AMAR,20100104,53.5,56.95,53.15,55.25,469469,151905
AMARAJABAT,20100104,164.9,168,164.05,164.65,96692,64100
AMBIKCO,20100104,144.5,147.5,140.15,141.6,17149,8643
AMBUJACEM,20100104,105.4,106.6,103.5,106.1,1443914,637208
AMDIND,20100104,28.6,29.45,28.45,29.1,18327,11844
AMRUTANJAN,20100104,465,475,458.25,469.75,776,571
AMTEKAUTO,20100104,175,178,174.05,174.7,556336,260130
AMTEKINDIA,20100104,50.5,51.4,49.75,51.15,254581,145245
ANANTRAJ,20100104,134,135,133.1,134.65,187187,106398
ANDHRABANK,20100104,104,106,104,105.65,653015,339487
ANDHRSUGAR,20100104,120,129.5,118.2,127.85,126108,68842
ANGAUTO,20100104,50.4,50.9,50.4,50.9,5594,5594
ANIKINDS,20100104,90.65,90.7,82.6,83.4,15303,10379
ANKURDRUGS,20100104,208.7,211.45,206.05,209.2,24841,13218
ANSALHSG,20100104,63.4,64,62.6,63.05,55736,30580
ANSALINFRA,20100104,71.4,71.9,69.95,70.6,538957,181448
ANTGRAPHIC,20100104,0.5,0.5,0.45,0.45,179086,95261
APARINDS,20100104,173.95,173.95,168.65,169.5,8292,5587
APCOTEXIND,20100104,92.4,94.95,88.9,89.55,180041,173504
APIL,20100104,570.5,583.8,568.5,577.95,183643,56845
APOLLOHOSP,20100104,654,725,647.2,694.3,281802,62799
APOLLOTYRE,20100104,49.05,51.9,48.75,51.4,5797115,3452799
APPAPER,20100104,105,113,102.4,108,14951,8983
APTECHT,20100104,188.75,193.8,184.2,192.9,1692612,478310
ARCHIDPLY,20100104,37.5,39.5,36.1,37.6,19376,13445
ARCHIES,20100104,97,97.75,93.5,93.75,31138,20212
AREVAT&D,20100104,271,274,269.6,270.5,290176,169507
ARIES,20100104,75.1,81.35,75.1,81.35,22788,0
ARIHANT,20100104,131,141.75,130.8,140.35,5507,3357
ARL,20100104,2.05,2.15,2.05,2.05,435193,274500
AROGRANITE,20100104,44.1,46,44,44.95,3988,2958
ARROWTEX,20100104,8.6,8.75,8.35,8.45,11993,11799
ARSHIYA,20100104,189,195.6,188.05,189.9,16728,10739
ARVIND,20100104,39.5,40.1,39,39.8,2365108,962032
ASAHIINDIA,20100104,68,69.65,66.8,69.2,220623,104031
ASAL,20100104,69.7,69.7,65.05,66.55,3261,2248
ASHAPURMIN,20100104,79.4,80.15,77.75,80.15,724103,288218
ASHCO,20100104,1.4,1.45,1.4,1.45,295102,146678
ASHIMASYN,20100104,6.05,6.4,6.05,6.2,54380,33363
ASHOKLEY,20100104,49.85,52.7,49.85,52.3,11437682,4514119
ASIANELEC,20100104,39.5,40.45,39.1,39.7,523401,208652
ASIANHOTEL,20100104,560,580,560,564.4,5502,3896
ASIANPAINT,20100104,1791,1799.9,1780,1788.65,8035,4852
ASIANTILES,20100104,55.5,55.5,55,55.05,1390,0
ASIL,20100104,3,3.05,2.85,3.05,13397,0
ASSAMCO,20100104,22,23.3,21.9,23.1,3296775,1496670
ASTEC,20100104,84.75,87,83.6,84.1,193481,82637
ASTRAL,20100104,181.7,182.5,174.55,175.55,29945,12978
ASTRAMICRO,20100104,71.9,71.9,70.6,71.3,202371,88951
ASTRAZEN,20100104,921.05,949.85,921.05,933.85,557,234
ATFL,20100104,281,286.2,281,283.9,7117,3920
ATLANTA,20100104,177.95,179,173,174.25,238648,66277
ATLASCYCLE,20100104,209,247.35,209,242.25,1135205,76471
ATNINTER,20100104,2.15,2.15,1.9,1.95,252814,132291
ATUL,20100104,93,97.9,91.5,95.55,2355452,399176
AURIONPRO,20100104,293,300,285,299.3,1200,0
AUROPHARMA,20100104,915,930,898.3,926.95,135261,72871
AUSOMENT,20100104,18,18,18,18,495,0
AUSTRAL,20100104,9.75,9.9,9.45,9.55,4885645,2740928
AUTOAXLES,20100104,442,442,420,423.55,10599,9340
AUTOIND,20100104,120,124.9,120,124.9,31039,25162
AUTOLITIND,20100104,32.15,32.45,32.15,32.45,934,934
AVAYAGCL,20100104,184.6,190.7,184.6,190,66330,29870
AVENTIS,20100104,1780,1780,1650,1654.45,1905,964
AVTNPL,20100104,81.55,83.2,81,82.25,2070,708
AXIS-IT&T,20100104,67.5,68.25,65.9,68.25,27021,12738
AXISBANK,20100104,993.9,999.95,988.1,992.1,874302,414198
BAGFILMS,20100104,21.9,25.4,20.8,24.7,3571620,992574
BAJAJ-AUTO,20100104,1765,1772.95,1725.05,1732.05,190755,76500
BAJAJELEC,20100104,833.35,844,820,829,36100,30727
BAJAJFINSV,20100104,349.45,361.25,346.25,359.45,242661,92679
BAJAJHIND,20100104,226,231.3,225,230.25,2421035,788292
BAJAJHLDNG,20100104,627,668,620,645.4,288696,100232
BAJAUTOFIN,20100104,332.7,344.9,332.7,343.1,45282,25798
BALAJITELE,20100104,62,62,59.75,60,266922,158867
BALAMINES,20100104,168,171,161.5,167.85,18508,13166
BALKRISIND,20100104,557.5,574,532,558.5,112715,14073
BALLARPUR,20100104,24,24.35,23.9,24.2,666505,376317
BALMLAWRIE,20100104,578,590.65,575.9,587.35,19961,10760
BALPHARMA,20100104,27.25,27.25,26.7,26.7,1300,1210
BALRAMCHIN,20100104,132.95,139.8,132.1,139.5,2694916,1146818
BANARISUG,20100104,1200,1252,1198,1218.3,7135,4455
BANCOINDIA,20100104,87,90,86.15,88.45,179182,76155
BANG,20100104,49.1,49.95,49,49.3,16904,11259
BANKBARODA,20100104,505.55,518,505.55,515.7,232802,110322
BANKBEES,20100104,912.9,917,908,913.99,449,440
BANKINDIA,20100104,389.1,394.7,385.1,392.95,589037,304010
BANKRAJAS,20100104,78,78.65,77.05,77.25,228832,100024
BANSWRAS,20100104,93.1,95.85,93.1,94.4,27620,22649
BARTRONICS,20100104,148.5,151.3,147.35,149.55,353908,145430
BASF,20100104,416.35,427,416.35,419.55,58234,17328
BASML,20100104,119,122,116.1,119.85,7217,3356
BATAINDIA,20100104,198.6,198.6,195,196.4,53094,21669
BATLIBOI,20100104,30.85,31,30.05,30.45,5167,2873
BBL,20100104,935,948,930,937.35,8375,4188
BBTC,20100104,277.2,302.3,277.2,302.3,35427,34013
BEL,20100104,1950,1974,1935,1947.9,71202,40646
BELCERAMIC,20100104,9.95,9.95,9.25,9.45,9466,5148
BEML,20100104,1121,1151,1121,1135.6,101651,43337
BEPL,20100104,20,21,19.1,19.65,19264,0
BERGEPAINT,20100104,60.2,61,59.8,60.45,115840,52675
BFUTILITIE,20100104,1293.5,1335,1281.05,1299.55,57569,17562
BGRENERGY,20100104,493.85,495,480,489.5,55847,23530
BHAGWATIHO,20100104,51.75,52.8,50.5,51.1,207952,167854
BHAGYNAGAR,20100104,26.85,27.15,26.3,26.7,91863,71230
BHARATFORG,20100104,272.05,277.3,270.2,275.65,461561,76346
BHARATGEAR,20100104,47.5,49,46.6,49,12699,12114
BHARATRAS,20100104,73,74.55,73,74,47,39
BHARTIARTL,20100104,329.85,332.1,323.85,325.2,2952340,1281792
BHARTISHIP,20100104,210.25,236.7,210.25,232.35,149072,67538
BHEL,20100104,2410,2432,2403.45,2426.1,495849,262036
BHUSANSTL,20100104,1466.6,1484,1451.15,1477.2,236355,35136
BIL,20100104,74,84.5,72.8,82.6,228561,58197
BILPOWER,20100104,180.2,191,180,184.45,38830,11769
BIMETAL,20100104,201,220,196,218.45,586,86
BINANICEM,20100104,74,76.9,73,75.9,642640,236639
BINANIIND,20100104,98,102.9,97.5,101.05,91605,51609
BINDALAGRO,20100104,19.4,21.65,19.3,21.05,2601474,1096957
BIOCON,20100104,277.8,280.4,276,279.35,305317,84411
BIRLACORPN,20100104,334.05,351.1,322,346.25,130473,88794
BIRLACOT,20100104,0.95,1,0.9,0.95,2762651,1439603
BIRLAERIC,20100104,24,24,22.05,22.3,222578,94088
BIRLAMONEY,20100104,51.4,58.45,50,58.45,569301,225941
BIRLAPOWER,20100104,4.35,4.35,3.9,4.1,10318092,5122688
BLBLIMITED,20100104,17,17.35,16.6,17.35,17449,16293
BLKASHYAP,20100104,451.5,469,451,460.45,34378,7289
BLUEBIRD,20100104,31.4,31.9,30.7,31.3,75741,28611
BLUECHIP,20100104,1.2,1.25,1.15,1.2,125544,92399
BLUECOAST,20100104,113.25,113.25,113.25,113.25,50,50
BLUEDART,20100104,710,787,705,711.6,9585,3897
BLUESTARCO,20100104,385.7,396.3,381.2,394.85,42452,31101
BLUESTINFO,20100104,107.1,113,107,109.15,10635,5305
BOC,20100104,177.1,197.4,174.3,190.65,459943,75403
BOMDYEING,20100104,406.6,416.5,403,411.55,123642,38817
BOSCHLTD,20100104,4522.1,4799.95,4522.1,4759.4,4072,2204
BPCL,20100104,635.55,657.6,632,650.75,714541,246857
BPL,20100104,38.25,39,37,38.15,78296,0
BRABOURNE,20100104,8,8.4,8,8.35,3653,3391
BRANDHOUSE,20100104,28.2,29.3,28.1,28.85,176965,89867
BRFL,20100104,190,195.4,190,194.3,536649,226314
BRIGADE,20100104,132.85,134.9,130.55,131.25,98760,45445
BRITANNIA,20100104,1669,1695,1661.05,1668.55,1869,1291
BROADCAST,20100104,18.85,19.7,18.85,19.65,9543,4586
BSELINFRA,20100104,15.5,16.7,15.45,16.3,1693703,851805
BSL,20100104,32.5,33.25,31.75,33.1,6437,5115
BURNPUR,20100104,13.35,13.75,13,13.6,328297,170915
BVCL,20100104,28.1,29.25,28.1,29.1,5590,5139
CADILAHC,20100104,659.95,668,648.75,663.65,51855,29607
CAIRN,20100104,283.1,286.9,282.25,285.5,737535,359034
CALSOFT,20100104,37,39.9,37,39.9,8343,7477
CAMBRIDGE,20100104,92.8,94.9,91.9,92.45,74202,26648
CAMLIN,20100104,25.25,25.75,25,25.4,109082,79963
CANBK,20100104,390,399.75,386.55,398.85,400005,164793
CANDC,20100104,249,261.5,245,255.3,36957,14255
CANFINHOME,20100104,87.45,89.8,87.1,89.2,18143,12748
CARBORUNIV,20100104,158.1,158.1,154.35,156,55838,46127
CAROLINFO,20100104,67.25,67.5,66.5,67.2,28430,20590
CASTROL,20100104,612,612,591.1,596.5,55198,42474
CCCL,20100104,423.5,423.5,411.6,412.7,9321,4394
CCL,20100104,191.15,198.95,190,192.05,3782,2349
CEATLTD,20100104,149.5,154.4,144,149.25,379952,141142
CELEBRITY,20100104,18.85,20.45,18.85,20.35,21456,13771
CELESTIAL,20100104,30.5,30.95,30,30.45,21231,12985
CENTENKA,20100104,309.7,309.7,296.4,298.95,214454,95406
CENTEXT,20100104,6.3,6.3,6,6.05,17481,13884
CENTRALBK,20100104,165,166.7,160.15,160.9,1106055,412986
CENTUM,20100104,76.2,77,75.05,75.5,1633,1258
CENTURYPLY,20100104,45,46,45,45.15,21362,14266
CENTURYTEX,20100104,525.1,554,517,549.05,1126027,310726
CERA,20100104,185,190,180,190,1989,1800
CESC,20100104,392.75,402.5,391.55,398.1,448546,314924
CHAMBLFERT,20100104,58,64.15,57.85,63.65,9085510,2169516
CHEMFALKAL,20100104,44,45.65,44,44.45,3358,2986
CHEMPLAST,20100104,10.5,10.6,10.25,10.4,148895,117373
CHENNPETRO,20100104,220,225.9,220,224.9,166508,73908
CHESLINTEX,20100104,10.25,10.25,9.7,10.25,4570,4100
CHETTINAD,20100104,450.2,463.8,450.2,459.85,356,327
CHI,20100104,40.6,41.8,40.2,40.5,23649,17984
CHOLADBS,20100104,68.45,68.5,66,67.8,19103,10840
CINEMAX,20100104,62.8,66.5,62.7,65.2,94478,35747
CINEVISTA,20100104,5.7,5.75,5.35,5.75,9289,6972
CIPLA,20100104,338,339.5,336,337.55,635013,322423
CLASSIC,20100104,24.45,24.45,23.75,23.95,87021,54215
CLNINDIA,20100104,480,486.3,469.15,472,110539,47455
CLUTCHAUTO,20100104,53,56,52.2,54.9,597171,253227
CMC,20100104,1350.05,1384,1350,1369.8,18519,9362
COLPAL,20100104,668,692.5,662,686.55,113252,68434
COMPUTECH,20100104,4.25,4.6,4.25,4.4,187318,131501
COMSYS,20100104,23.05,23.15,21.25,23.1,27808,0
CONCOR,20100104,1312.9,1339,1281.55,1284.25,26853,16786
CONSOFINVT,20100104,58.5,59.75,57,58.35,14699,12276
CORDSCABLE,20100104,41.35,41.65,40.75,41.05,34889,24769
COREPROTEC,20100104,198.5,201,195.1,199.2,843549,157182
COROMANDEL,20100104,231.1,248.25,231.1,247.05,46526,32026
CORPBANK,20100104,421.5,435,421.05,430.4,227077,209424
COSMOFILMS,20100104,112,118.4,110,115.9,200547,83448
COX&KINGS,20100104,452.7,459.6,441.35,448.4,1180228,171968
CRANESSOFT,20100104,29.5,30.15,28.75,28.95,2106914,1114521
CREATIVEYE,20100104,8.55,8.55,8,8.3,46403,37608
CRESTANI,20100104,67.5,70,67.5,68,4435,0
CREWBOS,20100104,70.95,70.95,64.85,66,636699,179228
CRISIL,20100104,4585,4699.8,4450.1,4493,654,367
CROMPGREAV,20100104,429.95,438.5,425.2,434.8,586430,366437
CTE,20100104,27,28.3,26.85,27.55,190135,80895
CUB,20100104,25.95,26.55,25.5,26,1051140,703212
CUBEXTUB,20100104,23.8,23.8,21.6,21.65,25558,15893
CUMMINSIND,20100104,429,433.7,425,426.95,48542,24854
CYBERMEDIA,20100104,38.1,39.95,38.1,38.15,2024,0
CYBERTECH,20100104,17.55,21,17.5,21,463174,162195
DAAWAT,20100104,69,70.5,68.8,69.45,178103,59900
DABUR,20100104,160,162.2,159.25,161.4,252519,128351
DALMIACEM,20100104,167.9,173.5,167.3,172.55,431322,196813
DATAMATICS,20100104,40.5,44.45,40.1,43.2,450188,185701
DCB,20100104,35.6,35.6,34.45,35.1,882003,367035
DCHL,20100104,165.6,170.7,165.6,170.15,412822,145190
DCM,20100104,37.25,40.3,36.55,38.9,145403,64922
DCMFINSERV,20100104,4.7,4.7,4.6,4.7,5598,0
DCMSRMCONS,20100104,62,64.7,61.65,63.3,442250,286264
DCW,20100104,20.5,21.1,20.45,20.85,566994,195445
DECCANCE,20100104,215,223,215,218.9,1395,1162
DECOLIGHT,20100104,11.65,11.9,11.25,11.4,24325,20836
DEEPAKFERT,20100104,106.7,115.8,104.3,114.6,1345712,459196
DELTACORP,20100104,45.45,46.85,44.4,46.05,266501,115023
DEN,20100104,197,197.65,192.6,193.5,18350,9315
DENABANK,20100104,83.9,85.65,83.3,84.9,2726091,658019
DENORA,20100104,63,64,61.4,63.05,1056,801
DEWANHOUS,20100104,189.9,202.85,188.2,196.5,425934,160808
DHAMPURSUG,20100104,137,149,136.9,147.65,2023055,952932
DHANBANK,20100104,148,153.7,146.55,150.1,1083499,416091
DHANUS,20100104,27.4,29.65,27.4,29.2,45401,33366
DHARSUGAR,20100104,100.6,103.25,100,103.25,17669,16431
DICIND,20100104,201,213.1,199.5,211.15,25404,15357
DIGJAM,20100104,9.4,10,9.4,9.95,38185,19767
DISHMAN,20100104,238.95,239.65,233.45,235,74224,41288
DISHTV,20100104,42.85,44.6,42.65,43.9,3155913,1491972
DIVISLAB,20100104,676,684,668.1,670.85,128529,46703
DLF,20100104,361,367.8,361,364.6,4475827,978987
DLINKINDIA,20100104,31.55,33.25,31.5,32.25,103934,58534
DOLPHINOFF,20100104,394,394,383.2,384.4,1383,1129
DONEAR,20100104,30,31.95,29.2,31.5,13928,0
DPSCLTD,20100104,718.1,718.1,648,653.6,236,161
DREDGECORP,20100104,532.8,537,528,528.9,15863,6921
DRREDDY,20100104,1140,1149.45,1126.15,1142.15,329988,201712
DSKULKARNI,20100104,72.6,72.75,71.2,72,59786,27332
DTIL,20100104,168.7,169,164.8,165.7,2990,1770
DUNCANSIND,20100104,11.5,12.05,11,12.05,21088,0
DWARKESH,20100104,112.05,120.25,112,119.1,268673,87909
DYNACONS,20100104,0.85,0.85,0.75,0.85,278525,89498
DYNAMATECH,20100104,930.1,960,930.1,945.65,334,296
EASTSILK,20100104,17.85,18.3,17.75,18,363264,250413
EASUNREYRL,20100104,103.95,114,102.5,111.05,1097043,396786
ECEIND,20100104,215.1,215.1,206.15,206.85,600,134
ECLERX,20100104,411.35,427.4,411.15,424.5,4768,3177
EDELWEISS,20100104,506.5,515,496.3,500.7,17584,7521
EDL,20100104,132.5,132.6,128.5,129.55,56922,42753
EDSERV,20100104,255,259.75,250,259.75,545419,159334
EDUCOMP,20100104,713.8,761.7,713.5,757.2,2946999,654497
EICHERMOT,20100104,658,689.95,646.15,675.65,41006,17690
EIDPARRY,20100104,372.95,395.9,369,387.7,374850,108736
EIHAHOTELS,20100104,129,129,125.3,125.8,1431,0
EIHOTEL,20100104,138.1,140.7,138.1,140,173685,135935
EIMCOELECO,20100104,270,285.75,264.1,280.3,5415,1808
EKC,20100104,145,147.7,144.5,146.85,243207,90744
ELDERPHARM,20100104,316,316,304.25,307.3,11764,7225
ELECON,20100104,88.8,90.45,87.6,89.55,460476,237569
ELECTCAST,20100104,51,51.35,49.5,50.35,657826,286423
ELECTHERM,20100104,271.5,283.5,271,280.8,3375,2096
ELFORGE,20100104,23,24.7,22.8,23.9,17319,10478
ELGIEQUIP,20100104,87.1,89.25,87,88.1,47264,33454
ELGIRUBBER,20100104,9.25,9.85,9,9.4,51252,28603
ELNET,20100104,61.75,65,61.75,63.85,2102,1440
EMAMILTD,20100104,496,512,490.3,503.95,85183,18595
EMCO,20100104,90.35,92.95,88.65,92.9,261054,149435
EMKAY,20100104,89.5,97.5,86.5,92.95,120860,44898
ENERGYDEV,20100104,62.9,73.2,61.3,73.2,308477,99251
ENGINERSIN,20100104,1560,1589.8,1554,1558.2,14181,9535
ENIL,20100104,198.55,212,198.55,209.7,153047,62654
ENKEI,20100104,83,83,79,79.4,846,0
ENTEGRA,20100104,41.7,42.05,41,42.05,23143,17366
ERAINFRA,20100104,212,212,209.05,210.85,457015,223403
ESABINDIA,20100104,535,548,535,539.15,3318,2087
ESCORTS,20100104,133,146.3,131.1,144.9,4788203,1162960
ESSAROIL,20100104,140,144.8,139.65,144.05,3803429,1158675
ESSARSHIP,20100104,76.9,77.95,75.8,76.65,535695,213336
ESSDEE,20100104,378.2,381.9,373,379.25,59508,24568
ESSELPACK,20100104,49.75,52.5,48.5,52.25,1222866,544109
ETC,20100104,210.5,218.95,210,215.75,12733,0
EUROCERA,20100104,52.85,54,50.5,52.7,49331,28148
EUROMULTI,20100104,34.55,35.15,34.1,34.3,173424,69665
EUROTEXIND,20100104,24.85,24.85,24.85,24.85,500,500
EVEREADY,20100104,68.5,69.7,67.6,68.1,513107,240533
EVERESTIND,20100104,153.35,169,153.25,164,44015,33302
EVERONN,20100104,412.05,430.8,411.05,426.4,600843,131377
EVINIX,20100104,4.2,4.65,4.05,4.5,3672201,1987142
EXCELCROP,20100104,159.1,160.5,152.8,155.7,40944,19487
EXCELINDUS,20100104,43.95,43.95,42.1,42.75,9095,8225
EXCELINFO,20100104,60.1,60.9,59.4,59.8,126144,39572
EXIDEIND,20100104,115.9,119.5,115.5,118.75,1050464,618626
FACT,20100104,38.65,41.8,38.65,41.3,266694,80120
FAGBEARING,20100104,619.9,625,615,615.65,2946,561
FAME,20100104,30.2,32.15,30.2,32.15,115096,88235
FCH,20100104,219.95,224,218,221.6,123752,43984
FCSSOFT,20100104,16,17.7,15.3,15.55,28216841,8239816
FDC,20100104,64.25,66.1,64.25,64.95,107557,74957
FEDDERLOYD,20100104,81,85,81,85,23596,18212
FEDERALBNK,20100104,237.8,238,233.6,235.9,494126,345517
FIEMIND,20100104,109.7,110.6,108.55,109,32382,18327
FINANTECH,20100104,1357.5,1427.4,1346,1413.9,223668,84648
FINCABLES,20100104,59.4,62.05,59.4,60.1,212594,103427
FINPIPE,20100104,56.5,57.4,55.4,56.95,106229,60795
FIRSTLEASE,20100104,53.05,55.1,52.1,54.25,30941,17194
FIRSTWIN,20100104,21.15,22.2,20.55,21.7,49577,21200
FKONCO,20100104,123.45,138,121.05,135.35,291138,122241
FMGOETZE,20100104,145,150,144.4,149.2,12573,10209
FORTIS,20100104,130.2,144.75,130.2,144,2322642,730495
FOURSOFT,20100104,30,30.3,28.6,30.05,84249,0
FSL,20100104,34.2,35.4,34.2,35.1,4840504,1267419
FTCPOF3YDV,20100104,11.35,11.8,11.35,11.75,2002,2000
FTCPOF5YDV,20100104,11.2,11.2,11.2,11.2,1000,1000
FTCSF5YDIV,20100104,11.25,11.25,11.25,11.25,13500,13500
FTCSF5YGRO,20100104,11.7,12,11.7,12,576,576
GABRIEL,20100104,34.35,35.8,34.05,35.5,298703,209647
GAEL,20100104,23.9,25.1,23.7,24.95,85534,61445
GAIL,20100104,413,420,411.35,415.05,821671,409952
GALLANTT,20100104,35,38.15,35,37.9,1689206,580140
GAMMNINFRA,20100104,23.75,25.45,23.6,24.9,9279777,2495675
GAMMONIND,20100104,226.8,230.95,225.2,226.15,84607,34981
GANDHITUBE,20100104,83.5,89.6,83.5,86.95,567,498
GANESHHOUC,20100104,124.7,127,124,125,18891,14277
GANGOTRI,20100104,8.85,9.25,8.85,8.95,15276,10275
GARDENSILK,20100104,76.55,79,76.55,77.7,47687,29138
GARWALLROP,20100104,65.45,66.1,64.35,65.4,28375,15419
GARWOFFS,20100104,173.4,178,169.1,175.45,47434,27556
GATI,20100104,60.4,65.4,59.3,64.65,1409923,497637
GDL,20100104,137,140.8,135.05,135.7,89460,52367
GEMINI,20100104,45.5,45.5,42.65,44.5,137078,66951
GENESYS,20100104,237.95,239,230,235.2,21309,12420
GENUSPOWER,20100104,169.8,173,169,171.9,53586,23802
GEODESIC,20100104,132.6,135.7,128.9,133.6,726142,440350
GEOJITBNPP,20100104,41.4,41.9,40.8,41.2,253241,145322
GEOMETRIC,20100104,70.1,72.5,68.8,69.3,111106,62329
GESHIP,20100104,281.05,288.4,279.1,285.8,442448,153680
GHCL,20100104,54.4,54.4,52.8,52.95,302177,133899
GICHSGFIN,20100104,92,94.4,91.25,92.25,375226,149517
GILLANDERS,20100104,154.95,159.75,152.1,156.7,41221,24470
GILLETTE,20100104,1290,1320,1278,1285.9,2351,1492
GINNIFILA,20100104,9.5,10.9,9.45,10.55,370188,171965
GIPCL,20100104,118.1,120.5,117.5,119.75,132941,73793
GISOLUTION,20100104,20.85,20.85,20.85,20.85,16918,0
GITANJALI,20100104,125,126,124.05,124.8,279516,149942
GKWLIMITED,20100104,315,315.95,312,313.6,224,213
GLAXO,20100104,1613,1629.1,1602,1625.65,9365,5412
GLENMARK,20100104,275,277.95,274,275.05,331811,129118
GLFL,20100104,4.05,4.2,4,4.1,34449,22891
GLOBALVECT,20100104,43.8,46.45,43.8,46.45,6004,3984
GLOBUSSPR,20100104,98,101.25,97.8,98.95,217728,95200
GLODYNE,20100104,479,521,460.15,508.2,229496,72082
GLORY,20100104,23.6,25.4,23.6,24.5,388706,114009
GMBREW,20100104,84.05,84.9,83.45,83.85,2490,2210
GMDCLTD,20100104,149.65,154.5,147.75,151.8,950813,225974
GMRFER,20100104,37.7,37.9,37,37.25,57136,28792
GMRINDS,20100104,121.4,121.65,117,121.65,36844,0
GMRINFRA,20100104,67,67.25,66.3,66.95,2962236,1366737
GNFC,20100104,106.5,111.9,105.15,110.4,638916,240501
GOACARBON,20100104,121,123.75,117.05,119.55,54023,11820
GODFRYPHLP,20100104,2019.4,2019.4,1915.05,1949.3,828,349
GODREJCP,20100104,298.3,298.3,268.45,271.05,97980,26631
GODREJIND,20100104,185,189,182.65,186.65,725522,300811
GOKEX,20100104,146.25,152,146.25,150.1,3106,1747
GOKUL,20100104,60.4,62.6,59.5,61.85,220060,116866
GOLDBEES,20100104,1651.1,1655.9,1638.11,1653.88,39677,27189
GOLDENTOBC,20100104,127.45,131.95,120,131.35,143495,0
GOLDIAM,20100104,43,43.7,43,43,8307,6752
GOLDINFRA,20100104,26.9,27.3,26.15,26.65,24794,17511
GOLDSHARE,20100104,1651.1,1654.89,1638,1653.85,8383,6471
GOLDTECH,20100104,34,34.7,31.55,32,188070,92355
GPIL,20100104,209.5,226,209.35,224.35,622952,226616
GRANULES,20100104,90.3,91.8,90.3,90.85,24300,14723
GRAPHITE,20100104,84,84,80.5,81,185400,115442
GRASIM,20100104,2487.05,2551,2476,2544.1,242897,136163
GREAVESCOT,20100104,289,289,279,280.1,75278,48054
GREENPLY,20100104,176,182,170.25,175.1,54952,15044
GRINDWELL,20100104,150.2,163,147.1,156.95,317451,78696
GRUH,20100104,212,214.4,209.05,212.6,31726,12038
GSFC,20100104,192.6,202.25,191.25,195.65,181281,126313
GSKCONS,20100104,1305.2,1354.9,1305.2,1341.4,6869,6292
GSLNOVA,20100104,11.8,11.85,11.5,11.65,143438,68824
GSPL,20100104,96.8,99.25,96.6,98.75,1503237,451344
GSSAMERICA,20100104,291.5,298.9,289.6,291.75,33472,14502
GTL,20100104,387,387,380,383.85,152194,122709
GTLINFRA,20100104,35.7,38.2,35.5,37.9,8227362,2343441
GTNIND,20100104,15.35,16.2,15.35,16.05,3347,0
GTNTEX,20100104,13,13.5,12.55,13,10259,0
GTOFFSHORE,20100104,471,477.3,459,463.95,1389731,408325
GUFICBIO,20100104,10.4,10.4,9.35,9.45,184698,104803
GUJALKALI,20100104,132,134,129,133.6,89152,61974
GUJAPOLLO,20100104,200,209.75,197.05,201.65,112870,81509
GUJFLUORO,20100104,131.5,133.1,129.6,131.85,151515,98872
GUJNRECOKE,20100104,80.6,86.7,79.15,85.6,6535906,2355902
GUJRATGAS,20100104,236.2,239,233.05,234.3,23907,10237
GUJSIDHCEM,20100104,17.2,18.45,17.05,18.2,1316372,717670
GULFOILCOR,20100104,103.2,105.6,102.25,102.75,89997,36198
GVKPIL,20100104,47,47.5,46.6,47.35,3130828,1033909
GWALCHEM,20100104,91.5,93,91,91.45,91086,51974
HALONIX,20100104,92.75,94.85,92.75,93.75,9935,8080
HANUNG,20100104,111.45,113.9,111.3,112.2,139963,62031
HARITASEAT,20100104,76.7,76.7,72.75,76,416,269
HARRMALAYA,20100104,134.4,136.75,132.6,135.15,237825,67100
HAVELLS,20100104,520,541.7,516,533.8,665834,136842
HBLPOWER,20100104,38.9,39.15,38.15,38.55,156114,112129
HBSTOCK,20100104,30.05,31,30,30.6,24341,12945
HCC,20100104,147,150.85,147,149.95,2671564,1257418
HCIL,20100104,437.7,456,431,433.25,149509,54710
HCL-INSYS,20100104,154.95,155.5,151.2,154.45,118174,61797
HCLTECH,20100104,374.25,375,368.05,371.1,408037,209869
HDFC,20100104,2694.8,2737,2665.85,2674.35,235244,87194
HDFCBANK,20100104,1700,1728.5,1692.55,1705.7,305049,143164
HDIL,20100104,364,365.8,360.5,361.55,4075505,926430
HEG,20100104,390.7,401.5,388,391.05,439734,99826
HEIDELBERG,20100104,45.3,46.4,45,46.05,715860,332938
HELIOSMATH,20100104,47.7,47.9,46.15,47.6,56899,39580
HERCULES,20100104,214.5,242.9,211.05,238.15,629872,54979
HERITGFOOD,20100104,204.9,205,195.15,204.95,5152,4178
HEROHONDA,20100104,1732.9,1738.5,1702.3,1712.95,333481,188189
HEXAWARE,20100104,95,96.2,94.15,95.45,348096,133851
HGSL,20100104,466.2,485,466.15,479,1962,1285
HIKAL,20100104,436.5,443.4,430,432.8,24669,8140
HILTON,20100104,23,24.1,23,23.35,55175,23628
HIMACHLFUT,20100104,11.15,11.6,11.1,11.25,2804741,1283046
HIMATSEIDE,20100104,41.5,41.9,40.9,41.4,119183,65106
HINDALCO,20100104,162,164.4,160.2,163.5,5677267,1178230
HINDCOMPOS,20100104,394.9,400,391.1,399.85,1762,1757
HINDDORROL,20100104,158.6,177.7,158.6,174.25,146978,74178
HINDMOTOR,20100104,24,24.35,23.65,24.15,178947,0
HINDNATGLS,20100104,146.9,173.7,145.3,173.4,498769,100510
HINDOILEXP,20100104,302,308.4,295.25,304,1680055,407877
HINDPETRO,20100104,393.5,407,390.5,399.75,866765,431964
HINDSYNTEX,20100104,4.25,4.45,4.15,4.4,6103,0
HINDUJAFO,20100104,170,179.8,166,174,2906,1123
HINDUJAVEN,20100104,346.1,356,346.1,352.8,13759,11724
HINDUNILVR,20100104,264.8,266.2,264.1,264.7,668858,461681
HINDZINC,20100104,1216.6,1219.9,1195.15,1208.6,219027,143093
HINVDIR,20100104,248.8,253.25,245.35,250.3,1106,747
HIRECT,20100104,65,65,61.3,61.6,4941,2002
HITACHIHOM,20100104,139,141.8,137,140.4,7615,2560
HITECHGEAR,20100104,121.1,142.8,121.1,139.75,80005,14697
HITECHPLAS,20100104,98,101.7,96.95,97.5,7259,4092
HMT,20100104,70.2,71.45,69,69.85,106071,39352
HOCL,20100104,41.75,43.5,41.6,43.15,719731,333804
HONAUT,20100104,2160,2218,2150,2174.7,982,732
HONDAPOWER,20100104,290,326,290,311.55,84036,22135
HOPFL,20100104,86.4,86.4,84,84.3,27570,17039
HORIZONINF,20100104,368.9,388.5,368,381.65,343,301
HOTELEELA,20100104,49.2,50.9,48.9,50.25,3087181,1032620
HOTELRUGBY,20100104,8.6,8.65,8.2,8.45,2890,0
HOVS,20100104,78,82.5,76,79.8,104680,37802
HSIL,20100104,82.4,82.85,75.5,76.5,661679,460115
HTMEDIA,20100104,146.05,148.5,141.8,142.7,63467,47494
HYDRBADIND,20100104,430,469,430,463.7,24730,12186
IBN18,20100104,91.2,91.8,90.1,90.75,18650,10929
IBPOW,20100104,35.4,36.2,33.2,35.8,3848399,1833279
IBREALEST,20100104,229.4,229.4,223.55,224.85,1971714,534259
IBSEC,20100104,34.7,35.75,34.3,35.25,5461424,2212707
ICI,20100104,650,665,646,654.7,3131,2533
ICICIBANK,20100104,877,885,875,879.7,1665852,479452
ICIL,20100104,11.55,11.55,11.55,11.55,700,650
ICRA,20100104,831,833.8,825,826.1,6396,4727
ICSA,20100104,180.5,183.8,180,182.9,347759,138678
IDBI,20100104,127.75,129.95,115.2,129.45,3039409,747641
IDEA,20100104,58.2,58.9,57.65,58.2,1488877,446687
IDFC,20100104,155,156.55,154.2,155.5,4762416,2815212
IFBAGRO,20100104,71.6,74,71.6,74,947,847
IFBIND,20100104,69,70.75,68.25,69.6,9078,6482
IFCI,20100104,55.15,57.55,54.55,57.3,37004006,9840819
IFGLREFRAC,20100104,40.3,42.65,36.7,41.85,72110,51398
IFL,20100104,14.5,15.15,14.15,14.8,121021,79933
IGARASHI,20100104,38,38.95,37.25,38.15,15456,13500
IGL,20100104,198,201.8,197,198.85,290312,179338
IGPL,20100104,43,44.1,43,44.1,7353,5854
IMPAL,20100104,400,402,391,397.5,747,90
IMPEXFERRO,20100104,13,13.15,12.8,13.1,29730,23556
INDBANK,20100104,16,16.5,15.7,16.45,45766,32474
INDHOTEL,20100104,103.9,107.3,101.9,106.6,2057102,727329
INDIABULLS,20100104,127,128.8,126,128,989408,545201
INDIACEM,20100104,123.3,126.25,122.95,125.8,2443759,1192114
INDIAGLYCO,20100104,128.25,128.25,124,127.6,79625,54826
INDIAINFO,20100104,130.2,133.8,128.85,132.8,1804565,949035
INDIANB,20100104,175.8,177,174.25,175.25,596355,449434
INDIANCARD,20100104,182.5,182.6,182.5,182.6,3416,3366
INDIANHUME,20100104,632,648.5,617.5,637.4,6768,3895
INDLMETER,20100104,123.45,125.95,121.25,122.05,2511,2250
INDNIPPON,20100104,200,205,200,203.15,2406,1576
INDOASIFU,20100104,68.9,68.9,68.9,68.9,32481,29929
INDOCO,20100104,360,370,355.4,366.9,2948,0
INDORAMA,20100104,36.6,38.7,36.6,37,40188,23990
INDOTECH,20100104,339.95,340.85,334.1,336,18602,8128
INDOWIND,20100104,58.9,59.65,57.55,59.2,518295,198602
INDRAMEDCO,20100104,44.5,46.45,43.6,45.05,463800,165851
INDSWFTLAB,20100104,76.3,78.3,75.7,76.1,91928,43512
INDSWFTLTD,20100104,33.4,34.1,33.4,33.8,39908,27109
INDUSFILA,20100104,25.65,26.4,24.8,26.4,35188,34482
INDUSINDBK,20100104,140.5,144.8,140.05,142.85,1042676,562193
INEABS,20100104,177.3,192,175,187.9,3513,2129
INFOMEDIA,20100104,40.9,47,40.9,44.9,36262,22212
INFOSYSTCH,20100104,2610,2630,2595.3,2612.6,508658,277561
INFOTECENT,20100104,307,315,306,313.1,262125,21936
INGERRAND,20100104,350,358,350,353.2,10316,6074
INGVYSYABK,20100104,302,313.95,296.5,300.6,317392,160878
INOXLEISUR,20100104,67.7,68.5,66.7,68.05,216290,109266
INSECTICID,20100104,99,99,92.2,93.85,12893,8516
IOB,20100104,112,113.85,111.7,113.1,629552,295663
IOC,20100104,307,315.8,306.55,314.65,839806,288906
IOLN,20100104,32.05,32.65,29.3,29.85,99951,54635
IPCALAB,20100104,1040.35,1064.5,1040.35,1059.9,3764,2764
IPRINGLTD,20100104,80.35,80.35,80.35,80.35,427,0
IRB,20100104,246.4,247.85,234.5,238.15,1159169,651870
ISMTLTD,20100104,54.7,54.8,53,54.05,125467,74045
ISPATIND,20100104,22.4,22.95,22.15,22.75,31440733,7370884
ITC,20100104,253,255,250.35,253.65,1720545,1134263
ITDCEM,20100104,198.05,211,198,208.45,2652,1651
ITI,20100104,47.8,49.8,47.8,48.85,591784,198372
IVC,20100104,45.65,46.05,44.55,44.85,119690,72050
IVP,20100104,35.25,36.85,35.25,35.95,1825,1775
IVRCLINFRA,20100104,349.6,356,349.6,354.65,1079134,461021
IVRPRIME,20100104,174.9,176.9,172,173.2,73810,54828
J&KBANK,20100104,586,586,572.3,578.1,12916,8413
JAGRAN,20100104,131.95,138,131.95,135,94376,69669
JAGSNPHARM,20100104,20.05,21.9,20,20.85,82432,31129
JAIBALAJI,20100104,267,295,267,272.05,292925,122014
JAICORPLTD,20100104,211.8,215,210.05,211.8,250189,70944
JAINSTUDIO,20100104,10.75,11.5,10.75,11.15,1839,0
JAYAGROGN,20100104,96.95,114,96.95,111.55,258567,98569
JAYBARMARU,20100104,63,63.95,60.7,63,2535,0
JAYNECOIND,20100104,32.6,33.1,32.05,32.25,227665,117618
JAYSREETEA,20100104,335.3,353.75,335.3,347.55,323769,78311
JBCHEPHARM,20100104,60.6,61.35,60,61,105289,51699
JBFIND,20100104,102.25,103.6,100.5,102.3,175469,84786
JBMA,20100104,56.1,58.35,55.8,58.15,17467,12534
JCTEL,20100104,2.65,2.7,2.45,2.5,2841356,1123953
JDORGOCHEM,20100104,3.15,3.15,3.15,3.15,625,625
JENSONICOL,20100104,7.25,7.7,7.15,7.7,101182,81964
JETAIRWAYS,20100104,557,560,543.65,550.3,515863,90582
JHS,20100104,50,50.85,49.05,50.7,21233,17041
JIKIND,20100104,19,19.35,18.4,19.1,1404,954
JINDALPHOT,20100104,176,182.75,175.25,180.75,33843,19356
JINDALPOLY,20100104,354.7,359.9,340.1,349.4,29035,17446
JINDALSAW,20100104,188.4,192.4,188.4,190.1,913686,219734
JINDALSTEL,20100104,710.55,714.75,698.5,712.3,2054651,525373
JINDALSWHL,20100104,1839.4,1839.4,1775,1785.15,125722,31914
JINDCOT,20100104,96.9,97.45,95.05,95.55,602227,164061
JINDRILL,20100104,549.9,549.9,536.15,540.95,27175,14438
JISLJALEQS,20100104,864.8,872,848.05,854.75,41757,28335
JKCEMENT,20100104,148,153.2,148,152.75,49971,33508
JKIL,20100104,187,188.95,182.7,185.2,287038,144730
JKLAKSHMI,20100104,71,75,71,74.5,502507,314582
JKPAPER,20100104,44.5,45.15,44.35,44.85,76137,47403
JKTYRE,20100104,151,163,151,158.5,441119,140897
JMCPROJECT,20100104,162.9,164.4,160,162.3,102563,58075
JMFINANCIL,20100104,47,48.5,45.55,45.9,255325,122410
JMTAUTOLTD,20100104,69,70,65.5,69.2,3631,3331
JOCIL,20100104,263.2,274,263.2,273.55,2226,1975
JPASSOCIAT,20100104,147.9,154.9,144.6,153.75,12914957,4358146
JPHYDRO,20100104,74.1,75.9,73.4,75.4,1870643,595811
JSL,20100104,123.55,130,123.55,126.55,1849300,949679
JSWENERGY,20100104,106,106.35,100,100.85,76470142,31194613
JSWSTEEL,20100104,1020,1028.4,1010.2,1022.95,630024,84189
JUBILANT,20100104,338,341.9,329.7,331,90589,41714
JUMBO,20100104,41.35,43.85,41.35,42.3,46591,30554
JUNIORBEES,20100104,104,105.85,104,105.66,50898,22243
JYOTHYLAB,20100104,173.9,176.8,172,172.6,42644,19193
JYOTISTRUC,20100104,174,177,172,172.75,448377,207486
KABRAEXTRU,20100104,162.8,166.5,162.8,164.9,5978,3776
KAJARIACER,20100104,52.1,56.4,52.1,54,438704,209101
KAKATCEM,20100104,102.7,104.4,101,103.65,23036,14717
KALECONSUL,20100104,94.75,97.8,92.7,94,343388,134139
KALINDEE,20100104,223.7,227.9,213.25,223.5,2329687,255595
KALPATPOWR,20100104,1094,1129,1094,1119.4,8341,5090
KALSTEELS,20100104,192.75,194,189.35,189.85,14799,8959
KALYANIFRG,20100104,150,152.5,139.7,149.95,280,230
KAMATHOTEL,20100104,64.55,66.2,64.55,64.9,25354,16324
KANORICHEM,20100104,33.75,35.25,33.75,34.65,81347,52178
KANSAINER,20100104,1078,1078,1041,1047,3339,2104
KARURVYSYA,20100104,397,407.9,397,399.35,63605,44370
KAUSHALYA,20100104,20.8,24.2,20.75,24.2,1416044,345257
KAVVERITEL,20100104,67.2,69.8,66.8,66.95,37835,24875
KBL,20100104,260,268,257,264.7,10390,6586
KCP,20100104,315,337.75,310,324.55,151168,45467
KCPSUGIND,20100104,27,29.2,26.75,28.85,1068029,482827
KEC,20100104,588,595,582.25,585.8,14088,7736
KEI,20100104,32.45,33.8,32.05,33.3,344969,215339
KEMROCK,20100104,341,342,326.3,331.65,6182,5029
KERNEX,20100104,154.9,156.35,152,156.35,58573,0
KESARENT,20100104,102,108.35,101.65,106.95,18019,10691
KESORAMIND,20100104,371.35,395.9,371.35,385.85,342283,166515
KFA,20100104,63.85,66.4,62.45,65.55,7348625,2306681
KGL,20100104,16.95,19.45,16.55,17.7,10184266,4215953
KHAITANELE,20100104,88,88,84.5,85,528,0
KHAITANLTD,20100104,21.6,22.8,21.45,22.7,16774,11300
KHANDSE,20100104,24.8,28.8,24.8,28.05,21832,12439
KIL,20100104,21.55,22,20.65,21.35,41884,27031
KINETICMOT,20100104,20.25,22.8,20.25,21.15,291967,214662
KIRIDYES,20100104,631.95,654,628,645.85,84874,25306
KIRLOSOIL,20100104,163,166,160,163.55,32505,16666
KITPLYIND,20100104,8.25,8.95,8.25,8.8,16629,11383
KKCL,20100104,266,274.9,262.1,265.1,30298,13722
KLGSYSTEL,20100104,217.75,217.75,214.5,215.95,49326,22470
KNRCON,20100104,122,122,118.6,119.75,19444,13774
KOHINOOR,20100104,60.5,60.5,59.1,60.5,676514,474638
KOLTEPATIL,20100104,57.05,58.4,55,57.1,188510,76034
KOPDRUGS,20100104,12.3,13.2,12.3,13.1,14978,0
KOPRAN,20100104,30,31.5,29,29.5,37797,0
KOTAKBANK,20100104,813.1,824.9,806,822.9,276374,90274
KOTAKGOLD,20100104,1654,1668.9,1635,1649.79,4907,3924
KOTAKPSUBK,20100104,350,351.5,347,351.5,395,258
KOTARISUG,20100104,10.6,11.5,10.4,11.5,247145,205297
KOTHARIPET,20100104,9.6,9.9,9.6,9.85,8550,8010
KOTHARIPRO,20100104,338.1,343.8,336.15,342,783,607
KOUTONS,20100104,346.7,354,346,348.85,33094,7179
KPIT,20100104,125.5,129.5,125,128.2,217821,90354
KPRMILL,20100104,102.9,103,95.25,98.25,7968,3833
KRBL,20100104,215.7,224,215,219.25,380644,71941
KRISHNAENG,20100104,3.2,3.2,3,3.2,15785,14285
KSBPUMPS,20100104,424,432,420,429.8,14453,12541
KSCL,20100104,231.7,247,231.7,243.75,22282,15321
KSE,20100104,220,220,211.25,213.25,187,110
KSERAPRO,20100104,12.3,12.55,11.9,12,3696313,2222028
KSK,20100104,200.2,202.35,198.7,199.25,64594,38791
KSOILS,20100104,65.8,67.7,65.5,67.4,2192315,1068833
KTKBANK,20100104,130,131.5,129.35,130.65,154137,99401
LAKPRE,20100104,41,45,41,44.25,12797,8215
LAKSHMIEFL,20100104,157.3,168.8,154.55,167.4,725503,208921
LAKSHMIMIL,20100104,1425,1425,1355.05,1414.5,36,20
LAKSHVILAS,20100104,86.4,94.1,85.4,87.35,747411,459218
LANCOIN,20100104,51.7,57.25,51,55,1143298,306414
LAOPALA,20100104,33.5,35,33.45,33.95,8456,5580
LAXMIMACH,20100104,1784,1837,1784,1824.95,16078,8342
LCCINFOTEC,20100104,0.8,0.8,0.75,0.8,45471,45440
LGBFORGE,20100104,3.1,3.35,3,3.15,15292,0
LGBROS,20100104,25.25,25.8,24.95,25.45,380310,237914
LIBERTSHOE,20100104,98,104.5,98,102.95,48083,20163
LICHSGFIN,20100104,817,825.95,805.5,821,616658,140226
LIQUIDBEES,20100104,1000,1000.01,999.99,1000,35207,26624
LITL,20100104,59.4,59.4,56.65,58.1,7130028,2484539
LLOYDELENG,20100104,67.75,67.75,66.1,66.7,110503,63586
LLOYDFIN,20100104,2.95,3,2.5,3,264050,205564
LLOYDSTEEL,20100104,13.1,13.1,12.5,13.1,1305963,839698
LML,20100104,12.3,12.6,12.1,12.25,1406652,474272
LOGIXMICRO,20100104,59.9,59.95,56.6,58.2,43028,29176
LOKESHMACH,20100104,48.1,49.2,47.7,48.75,67586,33508
LOTUSEYE,20100104,31.9,32.5,31.7,32,28281,0
LPDC,20100104,6,6.15,5.9,6,7468,0
LT,20100104,1683,1696.85,1683,1691.4,471122,188338
LUMAXAUTO,20100104,45.95,47.1,44.05,47.1,4431,3849
LUMAXIND,20100104,179,184.7,179,184.7,1410,1410
LUMAXTECH,20100104,73.6,73.65,70,73.25,18409,0
LUPIN,20100104,1480,1494.8,1452.6,1459.7,149916,103578
LYKALABS,20100104,33.75,33.75,32.4,33,14963,0
M&M,20100104,1085.5,1138,1085.5,1129.85,934837,291153
M&MFIN,20100104,343.1,351.95,334.45,346.05,88469,30762
MADHAV,20100104,30.7,31.95,30.15,31.65,13445,9449
MADHUCON,20100104,172.25,175.5,168,169.15,226388,189639
MADRASCEM,20100104,112,116.5,112,115.2,334491,146302
MADRASFERT,20100104,10.75,11.5,10.5,11.35,401275,241337
MAGMA,20100104,160.8,167.45,159,163.85,132964,72071
MAGNUM,20100104,9,9.1,8.7,9,53563,33766
MAHABANK,20100104,50.5,52.55,50.05,52.15,733607,514021
MAHINDFORG,20100104,124.9,132.5,123.55,130.05,158454,82355
MAHINDUGIN,20100104,54.9,55.5,54,54.6,60522,35715
MAHLIFE,20100104,340,345.9,336,336.9,28070,16643
MAHSCOOTER,20100104,221,231.25,221,231.25,2670,0
MAHSEAMLES,20100104,361,375,360,367.7,128646,58689
MALUPAPER,20100104,15.8,16.4,15.8,16.4,5687,0
MALWACOTT,20100104,40.2,41,40.15,40.5,13585,10660
MANAKSIA,20100104,133.9,134,121.75,121.75,307432,219607
MANALIPETC,20100104,11.7,12.2,10.35,11.85,841477,422099
MANALU,20100104,48.45,48.45,43.4,44.85,4774,2401
MANGALAM,20100104,15,15.4,14.95,15.25,7010,4988
MANGCHEFER,20100104,21.75,23.25,21.7,23.05,714185,386273
MANGLMCEM,20100104,158.8,166,157,165,214170,103736
MANGTIMBER,20100104,28.95,30.45,27.5,29,116916,45270
MANINDS,20100104,54.5,54.5,53,53.9,100153,64689
MANUGRAPH,20100104,57.4,57.4,55.3,56,34726,17543
MARALOVER,20100104,14.7,14.7,14.55,14.65,23551,0
MARG,20100104,192,195,182,183.3,96085,28857
MARICO,20100104,104.45,105.5,92.6,101.8,787662,337893
MARKSANS,20100104,6,6,5.5,5.55,2052571,1177600
MARUTI,20100104,1565,1586.7,1546.15,1551.45,534231,254740
MASTEK,20100104,417.1,418,406.55,407.8,90896,27641
MAWANASUG,20100104,40.85,41.75,40.85,41.75,12163,11536
MAX,20100104,226,230.9,221.6,229.7,903073,688400
MAXWELL,20100104,19.75,21.45,19.75,20.85,157186,51247
MAYTASINFR,20100104,160,174.3,159.5,174.3,3158207,1356849
MBECL,20100104,225,243,225,239.9,69990,30838
MCDHOLDING,20100104,85.05,88,85.05,87,4410,0
MCDOWELL-N,20100104,1265,1329,1257.4,1317.8,392271,141734
MCLEODRUSS,20100104,263.1,269,258.5,267.1,409071,111384
MEGASOFT,20100104,24.85,25.4,24.6,24.95,59633,41324
MEGH,20100104,15.55,16.15,15.55,15.95,434706,258573
MELSTAR,20100104,11.5,11.8,11.2,11.2,572,555
MERCK,20100104,576,595.95,571.6,579.05,2597,1714
MHRIL,20100104,471,478,465.55,467.2,19330,7133
MIC,20100104,46,48.15,44.5,47.35,1273564,610368
MICRO,20100104,559.85,603,559.85,591.65,7836,4833
MICROTECH,20100104,167.9,174.45,166.25,171.95,141547,60999
MID-DAY,20100104,22.9,23.2,22.75,22.95,32037,22853
MINDAIND,20100104,228,258.95,227.05,241.15,8076,3501
MINDTREE,20100104,699,709,686.15,689.3,41686,25045
MIRCELECTR,20100104,18,18.5,18,18.3,99043,54354
MIRZAINT,20100104,16.4,17.4,16.05,16.8,2415345,1021856
MLL,20100104,58.35,60.5,57.95,60.05,3389458,1185890
MMFL,20100104,64.2,67.4,64.2,66.85,18113,10359
MONNETISPA,20100104,384.5,388.95,380,386.05,104062,57263
MONSANTO,20100104,1689,1689,1642.1,1648.05,1582,1062
MORARJETEX,20100104,18.7,20.15,18.7,19.9,6137,3861
MOREPENLAB,20100104,9.7,9.85,9.4,9.45,492004,245589
MOSERBAER,20100104,85.9,89.05,84.3,88.25,1658118,637533
MOTHERSUMI,20100104,132.25,151.9,131.95,142.4,880962,251529
MOTILALOFS,20100104,175.95,177,173.15,174.6,16986,10949
MOTOGENFIN,20100104,39.4,40.95,39.4,40.55,2871,2151
MPHASIS,20100104,728,744,723.75,741.4,817246,323394
MPSLTD,20100104,67,68.6,66.5,67.35,112965,68113
MRF,20100104,6081,6215,6032,6142.95,18735,4960
MRO-TEK,20100104,32,32.4,31.25,31.85,28796,19234
MRPL,20100104,78.8,79.9,78.15,79.4,976011,466591
MSKPROJ,20100104,109,115.85,108.15,114.55,647679,201207
MSPL,20100104,38.75,40.95,38.75,39.9,103564,58678
MTNL,20100104,74,77.9,73.55,77.6,1679244,499658
MUDRA,20100104,36.2,37.7,36,36.9,266754,124325
MUKANDENGG,20100104,34.5,35.9,33.65,35.45,37667,28982
MUKANDLTD,20100104,67.6,69.85,60.3,66.5,147000,86617
MUKTAARTS,20100104,55.5,60.6,55.5,59.55,24280,21498
MUNDRAPORT,20100104,555,562.8,553.5,556.75,215808,157513
MUNJALAU,20100104,104.8,107.7,104.4,106.6,17692,11853
MUNJALSHOW,20100104,52.1,53.7,52.1,53,66501,54608
MURLIIND,20100104,232,258,232,243.45,17294,11077
MURUDCERA,20100104,38,39.8,38,38.9,45090,19992
MVL,20100104,62,62,59.5,60.3,8326,0
MVLIND,20100104,24.55,24.95,24,24.3,6170,4730
MYSOREBANK,20100104,715,720,713,715.15,979,858
NAGARCONST,20100104,164.05,167.5,163.15,166.55,772932,280598
NAGARFERT,20100104,32.9,34.9,32.4,34.65,8959438,2168303
NAGREEKCAP,20100104,48.5,48.5,47.6,47.6,278,254
NAGREEKEXP,20100104,21.5,21.75,20.75,21.3,5621,0
NAHARCAP,20100104,59.55,61.95,56,60.1,63435,19415
NAHARINDUS,20100104,70,83.9,70,83.9,546139,107258
NAHARINVST,20100104,23.35,26.4,23.35,25.3,35099,14097
NAHARSPING,20100104,79.2,80.5,77.1,80.5,22089,0
NANDAN,20100104,2.3,2.55,2.25,2.55,1490486,1097287
NATCOPHARM,20100104,121.95,128,121.95,125.75,436944,163216
NATIONALUM,20100104,420,442.3,417,438.75,1117702,93002
NATNLSTEEL,20100104,20.55,22.05,20.55,22.05,43047,28450
NAUKRI,20100104,890,898,872,874.8,5618,4143
NAVINFLUOR,20100104,346,346,337.95,339.85,14203,9953
NAVNETPUBL,20100104,41.9,43.45,41.75,42.9,544104,331560
NBVENTURES,20100104,412,417.95,404,408.3,37425,18674
NCLIND,20100104,40.4,41.95,40.4,41.75,54013,46622
NDTV,20100104,143.5,145.4,143.1,143.7,162415,85982
NECLIFE,20100104,32.7,32.75,31.9,32.15,112710,72745
NELCAST,20100104,70,70,68.1,69.25,17508,14980
NELCO,20100104,97.7,102.35,96.7,102.35,126585,99894
NEOCURE,20100104,5,5.1,4.9,5.1,8302,7800
NEPCMICON,20100104,10.2,10.85,10.2,10.85,59689,0
NESCO,20100104,995,1179.9,985.25,1158.2,119526,13063
NETWORK18,20100104,90,91,89.25,90.15,70294,39765
NEULANDLAB,20100104,128.1,129.5,125,126.25,4878,3804
NEYVELILIG,20100104,154.5,162,154,160.6,3853174,1118186
NFL,20100104,63.7,70.4,63.5,69.1,446304,102830
NHPC,20100104,34.05,35.5,34.05,35.3,21977972,10903170
NICCO,20100104,5.65,6.25,5.65,6.15,65302,54138
NIFTYBEES,20100104,521.71,524.7,521.05,523.93,41409,20092
NIITLTD,20100104,69.6,71.7,68.95,71.05,2022811,633925
NIITTECH,20100104,181.4,182,177.15,179.25,222777,89611
NILKAMAL,20100104,235,235,227.15,229.55,68265,22217
NIPPOBATRY,20100104,418.1,423.15,418.1,421.55,1936,1427
NIRMA,20100104,205,226.7,205,225.35,334237,90332
NISSAN,20100104,28.5,30.7,28,30.7,15235,0
NITCO,20100104,54.2,54.75,53.1,53.65,53310,33090
NITINFIRE,20100104,312,321.2,302.05,317.9,639891,118352
NITINSPIN,20100104,8,9.2,8,8.85,52783,37706
NMDC,20100104,426,430,419.5,427.35,166532,62786
NOCIL,20100104,25.3,26.4,25.2,26.25,1378229,510201
NOIDATOLL,20100104,38.25,39.8,38.2,39.5,2091953,855868
NORBTEAEXP,20100104,10.4,10.8,10.1,10.35,4810,3800
NORTHGATE,20100104,28,28,26.2,26.9,274926,179701
NOVOPANIND,20100104,43.5,43.5,41.05,41.55,910,910
NRBBEARING,20100104,73,78.4,73,73.75,39470,19104
NRC,20100104,14.35,15.1,14.35,15.1,60687,49677
NSIL,20100104,1203,1205,1187,1188.3,151,121
NTPC,20100104,237.4,238.9,230.7,231.85,5258071,3367827
NUCHEM,20100104,9.75,9.95,9.45,9.5,28773,23332
NUCLEUS,20100104,159.95,160.75,156,157.6,159853,51733
NUMERICPW,20100104,267,278,267,272.9,10708,8434
NUTEK,20100104,44,44.9,43.95,44.8,166996,85468
OCL,20100104,125.8,129.5,125.1,128.05,24820,14223
OCTAV,20100104,19.85,20.8,19.85,20.5,3634,2995
OFSS,20100104,2325,2395,2285.05,2376.9,195371,58155
OIL,20100104,1259.9,1259.9,1235,1240.3,41769,32607
OILCOUNTUB,20100104,129.5,133.6,128,130.65,198587,81809
OISL,20100104,28.95,29,27.85,28,8686,0
OMAXAUTO,20100104,59,61,59,59.65,22837,13111
OMAXE,20100104,95.25,96.8,94.65,96.2,115944,43934
OMNITECH,20100104,153.5,166.2,151.55,162.9,408686,116921
ONGC,20100104,1177,1193,1176,1187.45,317627,163497
ONMOBILE,20100104,457.7,543.2,434.5,470.95,6247125,844356
ONWARDTEC,20100104,23,23.3,21.5,22.8,31900,26883
OPTOCIRCUI,20100104,228,229.75,225.75,227.65,238725,118291
ORBITCORP,20100104,320,322.9,314.3,316.5,435025,116814
ORCHIDCHEM,20100104,184.5,187.5,181.55,186.15,1525927,314590
ORIENTABRA,20100104,24.5,26.5,24.5,26.15,48140,34054
ORIENTALTL,20100104,15.45,15.45,14.65,14.8,9254,7101
ORIENTBANK,20100104,251.5,261.3,251.5,260.15,559148,329497
ORIENTCERA,20100104,50.05,51.6,50.05,50.2,932,700
ORIENTHOT,20100104,270,270,263.1,266.75,3296,2835
ORIENTPPR,20100104,49,52.7,48.5,51.9,1250373,685389
OUDHSUG,20100104,65.65,75.95,65.65,74.7,287814,122823
PAEL,20100104,46.3,49.9,46.3,48,169427,73443
PAGEIND,20100104,861,874.85,860.15,863.25,2621,1973
PANACEABIO,20100104,202.65,202.65,193.1,198.5,40371,18737
PANORAMUNI,20100104,317,324.8,316,317.8,42324,11892
PANTALOONR,20100104,362.6,391.5,351.15,388.35,200546,82265
PAPERPROD,20100104,60.3,63.7,59,62.6,453130,195648
PARACABLES,20100104,15.7,16.1,15.4,15.65,99637,36249
PARAL,20100104,164.9,168,158,158.8,867872,185327
PAREKHPLAT,20100104,7.2,7.6,7.15,7.45,5863,0
PARSVNATH,20100104,125,126.2,121.7,122.7,560747,339839
PATELENG,20100104,453,477.4,449.25,471.3,409485,133324
PATINTLOG,20100104,30,34.4,30,34.4,103538,60787
PATNI,20100104,485,487.4,478.55,482.45,163761,60565
PATSPINLTD,20100104,9.15,9.65,9,9.55,27875,21131
PBAINFRA,20100104,72,73.2,71.4,72.3,31232,16545
PDUMJEIND,20100104,16.65,17.4,15.7,17.05,2045,1647
PDUMJEPULP,20100104,21,21.2,20.55,20.75,12721,10354
PEACOCKIND,20100104,3.6,3.6,3.35,3.6,20435,20435
PEARLPOLY,20100104,12.1,13.7,12.1,13.25,4458,3248
PENINLAND,20100104,77.75,79.35,77.25,78.85,84175,42233
PEPL,20100104,4.65,5.85,4.65,4.9,13404,6613
PETRONENGG,20100104,215.1,232,215,230,1860,0
PETRONET,20100104,71.5,73.2,71.1,72.95,964665,408340
PFC,20100104,262.5,263.4,254.05,255.5,658398,403666
PFIZER,20100104,959.95,959.95,935,942.6,29365,26652
PFOCUS,20100104,249.75,249.95,240,243.35,7855,4542
PGHH,20100104,1730,1742.8,1715.05,1719.2,1490,1110
PHILIPCARB,20100104,160,165,160,161.3,4171,2741
PHOENIXLTD,20100104,205,206.35,195.25,198.75,89039,44415
PIDILITIND,20100104,196.75,199,193.25,193.75,70757,48914
PIONEEREMB,20100104,19,20.6,19,20.45,13290,10071
PIPAVAVYD,20100104,54.7,55.45,54.2,54.9,530462,295445
PIRGLASS,20100104,81.25,81.25,78,78.15,12987,0
PIRHEALTH,20100104,375,377.3,367.25,368.2,822554,665407
PIRLIFE,20100104,87,90.45,86.6,89,105420,76691
PITTILAM,20100104,40.3,42,38.6,39.2,63179,40660
PLASTIBLEN,20100104,134.75,135.5,132.6,135.35,3808,2765
PLETHICO,20100104,371,396.65,370.15,372.05,150196,42900
PNB,20100104,900,929.9,900,925.5,366571,214216
PNBGILTS,20100104,30.55,30.9,30.5,30.65,51371,36986
PNC,20100104,34.5,34.8,33.8,34.25,82147,58034
POCHIRAJU,20100104,19.3,19.4,19.05,19.25,55374,44329
POLARIND,20100104,4.95,4.95,4.65,4.8,9304,0
POLARIS,20100104,186,188.8,182.5,186.3,892966,332325
POLYPLEX,20100104,209.85,218,185.3,191.9,8622,5933
PONNIERODE,20100104,109,139.9,109,137.95,98884,47976
POWERGRID,20100104,110.2,113.15,110.1,112.4,2448797,1282664
PPAP,20100104,76.25,78.5,74.5,77.65,10994,6777
PRAENG,20100104,30.35,33.1,30.35,33.1,795231,436076
PRAJIND,20100104,106,108.4,105.3,107.95,4878538,1228075
PRAKASH,20100104,202,206.9,200,205.05,423560,231549
PRATIBHA,20100104,308,314,295,302.9,116741,39960
PRECOT,20100104,111.9,111.9,105.7,108.9,4327,3711
PRECWIRE,20100104,85,85,80.05,82.7,2373,1450
PREMIER,20100104,173,177,170.2,173.05,57527,0
PRETAILDVR,20100104,276.1,285,268,271.65,7083,5112
PRICOL,20100104,24.95,24.95,23.7,24.2,111008,0
PRIMESECU,20100104,38.15,39,37.1,38.55,53409,32575
PRISMCEM,20100104,48.8,51.15,48,50.8,3806674,1496759
PRITHVI,20100104,69.2,69.6,67,68.5,102324,53665
PROVOGUE,20100104,58.6,59.95,58.2,58.6,262346,136291
PSL,20100104,174.95,179.3,173.8,176.15,328100,164008
PSTL,20100104,17.1,17.65,17,17.4,148821,89029
PSUBNKBEES,20100104,339,345,339,341.41,3642,3333
PTC,20100104,113.5,117.4,112.55,116.55,2068498,759777
PTL,20100104,16.75,18.25,16.75,17.85,16078,11462
PUNJABCHEM,20100104,175,177,173.2,173.9,9121,4213
PUNJLLOYD,20100104,206.45,210.25,204.5,208.9,2129812,754069
PURVA,20100104,93.8,94.5,91.5,93.75,141990,67292
PVP,20100104,25.1,25.85,24.95,25.05,333371,224079
PVR,20100104,176.3,191,176.3,186.95,9404,0
QGOLDHALF,20100104,823,837.54,816,821.87,733,454
QNIFTY,20100104,530,530,522.3,524.2,57,40
QUINTEGRA,20100104,10.5,11,10.05,10.75,60090,39692
RADAAN,20100104,3.75,3.9,3.7,3.75,16443,13946
RADICO,20100104,115,118.75,115,115.75,120744,55193
RAINCOM,20100104,227,238.45,224.9,236.05,505370,175207
RAJESHEXPO,20100104,90.5,90.5,89,89.5,909882,370163
RAJOIL,20100104,73.5,75,73.25,73.7,177036,42308
RAJRAYON,20100104,10.2,10.8,10.2,10.8,8822,7390
RAJSREESUG,20100104,94,102.6,85.5,100.05,388097,164392
RAJTV,20100104,59,61.45,59,60.8,20863,12696
RAJVIR,20100104,80,96.8,80,96.8,12494,5527
RALLIS,20100104,952.05,967,935,943.6,30027,22878
RAMANEWS,20100104,47.95,49.1,46.1,48.8,178216,0
RAMCOIND,20100104,55,56,54.05,55.6,33750,21863
RAMCOSYS,20100104,103,108,103,106.2,30157,20161
RAMSARUP,20100104,87.75,89,85.75,86.4,10836,8384
RANASUG,20100104,13.1,13.6,13,13.6,236079,206190
RANBAXY,20100104,518.5,522.7,514.55,517,465085,129146
RANEENGINE,20100104,124.2,133,124.2,126.05,1251,1050
RANEHOLDIN,20100104,128.9,129.95,125,127.1,12949,9304
RATNAMANI,20100104,107.05,108,106,106.5,95682,60484
RAYMOND,20100104,197.7,207.7,193.5,204.85,538025,155501
RBL,20100104,107,107,101.75,101.75,2025,1775
RCF,20100104,74,84.25,73.9,82.7,6430412,1725978
RCOM,20100104,173,175.8,172.55,175.2,2418999,879740
RECLTD,20100104,244.9,248.9,243.9,246.55,750094,197185
REDINGTON,20100104,313,318.55,308,312.05,75903,32089
REFEX,20100104,29.55,29.55,29,29.05,1105,0
REGENCERAM,20100104,9.8,9.8,9.25,9.3,4500,4150
REIAGROLTD,20100104,48.8,52,48.5,51.45,1118897,627659
REISIXTEN,20100104,111.7,111.75,109,109.55,2723,1530
RELBANK,20100104,875,876,852,859,153,87
RELCAPITAL,20100104,864.55,892,854.4,888.7,2632260,522963
RELGOLD,20100104,1605,1609.99,1592,1607.11,72912,70875
RELIANCE,20100104,1091.1,1091.1,1021.85,1075.5,17520006,14348117
RELIGARE,20100104,413.9,420,410,410.8,100484,14504
RELINFRA,20100104,1152,1176.6,1133.2,1171.35,1322373,330003
RELMEDIA,20100104,259.05,274.45,257.1,270.75,507267,146970
RENUKA,20100104,223,231.1,223,230.45,2520823,1089938
REPRO,20100104,121,121,113,113.95,352775,81382
RESURGERE,20100104,97.55,100.4,96.1,97.85,303835,91938
REVATHI,20100104,590.05,600,590.05,593,427,326
RICOAUTO,20100104,29.05,30.95,29.05,30.95,823361,509362
RIIL,20100104,958,970,946,957.3,285325,36565
RJL,20100104,68,74,61.2,71.5,543191,132489
RKFORGE,20100104,95,101.5,95,97,2749,0
RMCL,20100104,16.9,17.2,15.8,16.95,129054,86113
RMEDIA,20100104,90.7,90.7,86.75,87.3,453740,169713
RML,20100104,77.4,77.4,75,75.95,22566,19358
RNRL,20100104,70,72,69.5,71.65,8057831,2452914
ROHITFERRO,20100104,44.4,45.3,41.7,43.85,370689,238272
ROHLTD,20100104,83,87.8,81.45,85.8,324340,120455
ROLTA,20100104,196.6,201.2,195.45,199.85,2962562,566618
ROMAN,20100104,56.8,57.4,53.1,57.4,22384,19778
RPGCABLES,20100104,27.95,27.95,26.7,27.4,33818,24449
RPGLIFE,20100104,75.65,75.65,71.3,72.05,19214,14534
RPOWER,20100104,156,156.8,153.7,156.05,1842177,585723
RSSOFTWARE,20100104,49,53.55,48.25,53.55,77867,42825
RSWM,20100104,102,105.8,100.5,103.95,18442,11007
RSYSTEMS,20100104,94.45,96.4,93,94.4,27110,17150
RUBYMILLS,20100104,950.3,981.8,950.3,963.7,1182,441
RUCHINFRA,20100104,41.25,44.85,41,44.85,242939,240435
RUCHIRA,20100104,9.65,9.65,9.05,9.2,4960,0
RUCHISOYA,20100104,93.7,93.7,89.35,90.05,805176,427698
SABERORGAN,20100104,66.9,69.5,66.7,68.05,214994,111331
SABTN,20100104,31.4,34.35,31.4,33.75,6045,0
SADBHAV,20100104,1247,1261,1208,1217.7,1723,983
SAGCEM,20100104,172.2,185,172.2,182.8,3537,2030
SAHPETRO,20100104,24.75,24.75,24,24.1,8906,5695
SAIL,20100104,240.7,249.4,240.1,247.6,8237106,1717111
SAKHTISUG,20100104,91.2,95.3,90.75,95.3,145795,108291
SAKSOFT,20100104,64.4,65.8,62.85,64.7,5615,4693
SAKUMA,20100104,15,15,14.15,14.6,14314,11404
SALORAINTL,20100104,47,51.8,46.5,51.05,129976,42442
SALSTEEL,20100104,16.95,18.1,16.7,17.4,2405818,835118
SAMBHAAV,20100104,2.25,2.3,2.25,2.25,4461,4455
SAMTEL,20100104,19,19.7,18.75,19.4,118814,77383
SANDESH,20100104,214.1,221,214.1,219.05,949,809
SANGAMIND,20100104,35,35.55,34.2,35.55,16308,0
SANGHIIND,20100104,31.05,32.4,31.05,32.15,50810,35476
SANGHIPOLY,20100104,3.85,3.85,3.6,3.65,32855,0
SANGHVIMOV,20100104,225,232.9,223.65,230.3,22880,8550
SANWARIA,20100104,61.85,62.5,61,62.35,6635,5404
SAPL,20100104,14,14.15,13.85,13.95,124039,77874
SARDAEN,20100104,209.6,246.8,207,243.15,341514,101068
SAREGAMA,20100104,71.5,73.95,71,72.3,8235,0
SARLAPOLY,20100104,71.35,75.95,71.35,74.95,4266,3511
SASKEN,20100104,190,190.85,188,189.9,277835,157372
SATHAISPAT,20100104,40.5,41.9,38.3,41.15,47647,25291
SATYAMCOMP,20100104,98.4,100.5,98.2,99.85,9856358,3961012
SB&TINTL,20100104,11.2,11.75,11.1,11.75,44469,42717
SBBJ,20100104,466,469.45,462.05,465.15,1471,864
SBIGETS,20100104,1689,1691.3,1665.1,1687.15,3515,2647
SBIN,20100104,2275,2300,2275,2291.2,1103147,313202
SBT,20100104,550,554.65,548.4,550.25,4372,3569
SCI,20100104,148.8,149.9,146.35,148.35,172183,63613
SEAMECLTD,20100104,220,220.8,214.5,216.65,28296,18761
SEINVEST,20100104,360.05,378,351.15,375.15,6010,3334
SEJALGLASS,20100104,54,54,52.1,52.95,10039,4845
SELAN,20100104,345,360,343.9,352.6,280688,92898
SELMCL,20100104,84.7,87.7,82.2,84.7,2314205,534592
SESAGOA,20100104,411.1,414.5,396,413.85,4639413,921864
SESHAPAPER,20100104,142,163.9,136,153.2,35920,10980
SGFL,20100104,13.5,13.5,13.5,13.5,271,271
SGL,20100104,8.95,9.55,8.95,9.45,1692,1312
SHAHALLOYS,20100104,40.45,41.9,35.75,37.05,167138,86578
SHALPAINTS,20100104,251,257,251,257,102,101
SHANTIGEAR,20100104,45,46.1,44.6,45.25,214419,131793
SHARIABEES,20100104,122.5,124.5,122.5,124.25,47,37
SHARRESLTD,20100104,85.15,93.05,85.15,93.05,3864,2499
SHASUNCHEM,20100104,41.5,43.75,40.75,43.75,210101,0
SHILPAMED,20100104,196,198.8,191.1,192.05,605,602
SHIV-VANI,20100104,345,347.8,338,344.25,54213,17797
SHIVAMAUTO,20100104,92.4,99.8,92.4,99,27981,16996
SHIVTEX,20100104,34.25,35,34.25,34.4,1018,943
SHLAKSHMI,20100104,106.9,109.9,106.25,108.8,37678,20308
SHOPERSTOP,20100104,394.8,401,384,387.25,182701,58449
SHPRE,20100104,17.95,18.4,17.5,17.9,169244,77586
SHREEASHTA,20100104,79,82.9,77.6,81.45,1849561,486042
SHREECEM,20100104,1925,1975,1907.75,1962.45,6976,3392
SHREERAMA,20100104,6,6.45,5.85,6.4,142379,101682
SHRENUJ,20100104,32.25,37.25,32.25,36.35,164915,138893
SHREYANIND,20100104,34,34,29.9,30.45,36886,20566
SHREYAS,20100104,35,35.75,35,35.7,8234,0
SHRIRAMCIT,20100104,390,392,355,388.95,953,725
SHRIRAMEPC,20100104,236.8,236.8,229.5,230.9,13741,7808
SHYAMTEL,20100104,71.6,73.6,70.3,71.05,9131,5048
SICAGEN,20100104,15.2,15.2,15.2,15.2,31991,31991
SICAL,20100104,76.4,81.3,73,79.6,606847,191675
SIEMENS,20100104,584,591.95,577.5,584.9,338157,165630
SIL,20100104,29.6,32.9,29.6,32.2,154495,90474
SILINV,20100104,93.9,93.9,90,92.5,3157,2751
SIMBHSUGAR,20100104,76.9,78.75,76.3,78.75,94681,78637
SIMPLEX,20100104,220.05,225,215,223.9,3297,0
SIMPLEXINF,20100104,555,562,550,551.6,1910,1425
SINTEX,20100104,272.4,281,267.25,277.85,1008920,364750
SIRPAPER,20100104,56.3,56.3,54.75,55.55,17066,8717
SITASHREE,20100104,9.3,9.6,9,9.55,36319,28548
SIYSIL,20100104,159.45,162.8,156.35,159.85,11464,9089
SKFINDIA,20100104,368.4,374.9,365,367.5,25347,11516
SKMEGGPROD,20100104,24.75,24.9,23.1,23.35,98138,49048
SKUMARSYNF,20100104,43.2,43.95,42.85,43.65,1844487,833498
SMARTLINK,20100104,45,47,44.2,46.3,36088,21375
SMSPHARMA,20100104,179.5,182,175.1,177.3,14256,7053
SOBHA,20100104,245.8,250.7,244.5,246.45,65372,26216
SOFTPRO,20100104,254.9,262,252,255.5,6226,4682
SOLARINDS,20100104,401,435,393.25,415.7,87846,28254
SOLEMS,20100104,44,45.3,44,44.4,650,650
SOMANYCERA,20100104,113.9,118.95,113.9,118.95,560,560
SOMATEX,20100104,11.55,12.3,11.5,11.95,390689,201271
SONASTEER,20100104,16.95,17.5,16.5,17.3,351939,283372
SONATSOFTW,20100104,42.8,45.7,42.55,44.45,746639,329729
SOTL,20100104,394.1,426.7,394.1,413.1,60605,9083
SOUTHBANK,20100104,149.95,152.85,149.05,150,540113,291811
SPARC,20100104,83,84.8,82.5,83.55,213119,69226
SPENTEX,20100104,12.9,13.55,12.9,13.55,12354,0
SPIC,20100104,16,16.05,15.5,16.05,56634,0
SPICEMOBIL,20100104,41.95,43.3,40,43.3,400333,174048
SPICETELE,20100104,62.9,64.25,61.65,62.2,127904,36355
SPLIL,20100104,10.5,11.05,10.5,11.05,2458,0
SREINTFIN,20100104,78.7,79.6,77.4,78.35,1674592,942851
SRF,20100104,208.5,213.7,204.8,212,505229,187868
SRGINFOTEC,20100104,0.85,0.9,0.8,0.85,146599,85529
SRHHLINDST,20100104,4,4.2,3.95,4.05,1945,1919
SRHHYPOLTD,20100104,31.5,32.05,31.5,32.05,278,278
SRTRANSFIN,20100104,465,490,465,476.7,296306,215263
SSWL,20100104,98,103.9,98,103.9,10546,5899
STAR,20100104,240,251.7,238.1,243.2,302202,113100
STARPAPER,20100104,34,34.6,32.55,33.4,5403,4468
STCINDIA,20100104,374.4,381.8,369,377.8,236767,86600
STEELTUBES,20100104,2.4,2.55,2.3,2.45,22002,0
STER,20100104,871,884.7,858.3,874.85,1401077,459296
STERLINBIO,20100104,95.5,96.9,95.1,95.2,445059,391691
STERTOOLS,20100104,76.75,80.75,76.75,79.1,2550,1251
STINDIA,20100104,8.25,8.25,8.1,8.1,1383,1383
STOREONE,20100104,31,31,29.5,30.15,11893,10480
STRTECH,20100104,370,378,361.35,374.1,218415,94863
SUBEX,20100104,94.5,95.5,92.15,94.85,923056,377348
SUBHASPROJ,20100104,142.9,148,141.45,147,78479,57917
SUBROS,20100104,45.8,47.35,45.5,46.7,674619,316299
SUDARSCHEM,20100104,349,350,348,349.1,815,815
SUJANATOW,20100104,52.5,52.65,51.5,52.35,72354,59260
SUJANAUNI,20100104,10.05,10.7,10.05,10.65,71359,52318
SUMMIT,20100104,14.25,15.05,13.85,14.55,48936,33038
SUNCLAYTON,20100104,110,119.75,110,119.75,50993,21032
SUNDARMFIN,20100104,343,368,343,357.5,40599,22432
SUNDRMBRAK,20100104,188.1,188.1,175.05,183.85,3187,2978
SUNDRMFAST,20100104,55.75,57.7,54.55,56.95,101683,56865
SUNFLAG,20100104,29.7,30.45,28.85,29.9,926204,455752
SUNILHITEC,20100104,221.05,229.55,221.05,227.4,296876,131869
SUNPHARMA,20100104,1538,1538,1501.1,1507.35,83117,31334
SUNTECK,20100104,584,613.85,535.3,549,50233,9236
SUNTV,20100104,340.15,350,340.15,349.35,97817,49483
SUPERSPIN,20100104,11.9,12.2,11.55,12,37427,0
SUPPETRO,20100104,33,33.4,30.45,31.8,324681,208583
SUPRAJIT,20100104,105,108.4,105,108.4,4539,3939
SUPREMEIND,20100104,390,398.8,385.3,387.7,164819,51456
SUPREMEINF,20100104,195,196.55,189.3,190.6,21034,12397
SUPREMETEX,20100104,13.7,13.7,13.05,13.7,9030,7578
SURAJDIAMN,20100104,52.55,53,51.45,52,109373,50180
SURANACORP,20100104,40,41,38.35,39.75,759,730
SURANAIND,20100104,167.4,167.4,165,165.35,6378,5285
SURANATELE,20100104,39.15,39.15,37.6,38.9,9850,5166
SURYAJYOTI,20100104,22.65,23.55,22,23.55,2900,1850
SURYALAXMI,20100104,33.65,36,33.65,35.9,7930,6529
SURYAPHARM,20100104,164,166.5,160.3,163.65,79996,30756
SURYAROSNI,20100104,67.05,69.5,67.05,68.3,121884,68396
SUTLEJTEX,20100104,115,117.65,113,115,1694,1582
SUVEN,20100104,28.8,30.4,28.8,30.4,163574,139223
SUZLON,20100104,91.5,91.5,89.2,89.85,20730202,3570600
SWARAJENG,20100104,349,351.95,340,346.25,5378,4600
SWARAJMAZD,20100104,334.9,344.5,325.6,339,830,0
SYNDIBANK,20100104,95.7,96.65,95.15,95.75,675293,361480
TAINWALCHM,20100104,17.15,17.15,17.1,17.1,902,902
TAJGVK,20100104,148.55,149.9,146.5,148.95,139952,82918
TAKE,20100104,33.15,33.75,33.15,33.55,125144,66454
TALBROAUTO,20100104,42.5,51,42.5,49.35,10360,6052
TANLA,20100104,61.1,62.4,60.5,61.6,736543,267651
TANTIACONS,20100104,124,126.5,122.2,125.25,100475,27526
TATACHEM,20100104,325.1,326.5,319.3,325.15,378946,160033
TATACOFFEE,20100104,397,399.95,385.1,391.9,40698,17748
TATACOMM,20100104,338,342.5,337.5,339.05,333919,206952
TATAELXSI,20100104,259.1,262.65,256.1,260.45,256203,84087
TATAINVEST,20100104,476.1,483.8,474.05,478.6,14219,10494
TATAMETALI,20100104,147.5,148.4,143.55,145.05,126464,65898
TATAMOTORS,20100104,789.9,829,789.3,826.45,5522060,1371877
TATAMTRDVR,20100104,505,506.85,500,505.3,595441,571167
TATAPOWER,20100104,1386,1399.95,1384.2,1389.4,306173,216780
TATASPONGE,20100104,323.9,326.4,312.2,316.3,277975,93864
TATASTEEL,20100104,622,636.5,616.9,633.75,5569757,1107657
TATATEA,20100104,945,955,939.15,949.25,95274,48948
TCI,20100104,91,97.95,90,95.45,368990,124347
TCIFINANCE,20100104,24.4,24.4,23.1,23.5,6883,0
TCS,20100104,754.8,758.9,749.05,751.65,981841,570284
TECHM,20100104,996.8,1033,992,1023,317189,88318
TECHNOELEC,20100104,201.4,209.85,199.35,208.1,39043,17521
TELEDATAIT,20100104,4.95,5.05,4.85,4.95,222427,0
TEXMACOLTD,20100104,164,167.7,161.65,164.2,485765,104566
TFCILTD,20100104,24.6,24.95,24.15,24.6,189713,113149
TFL,20100104,14.75,15.8,14.3,14.65,4059,3454
THEMISMED,20100104,158.25,169,158.25,169,100,100
THERMAX,20100104,609.9,623.95,606.05,615.05,73015,37011
THINKSOFT,20100104,325.7,350.9,321.05,349,3373466,449878
THIRUSUGAR,20100104,172.5,206.65,170,206.65,21230,8842
THOMASCOOK,20100104,67.6,70.35,66.5,68.1,557389,131504
TIDEWATER,20100104,4851,4924.95,4851,4880.5,709,490
TIIL,20100104,45.5,47.05,45,47.05,35949,30043
TIL,20100104,354.95,362.5,352,356.5,24236,15673
TIMESGTY,20100104,75,75,74,74.3,1384,0
TIMETECHNO,20100104,49.8,51.45,49.8,50.7,429414,161867
TIMKEN,20100104,141,143.35,138.2,139.35,129123,45717
TINPLATE,20100104,91,94.65,90.15,93.05,6559236,1145250
TIPSINDLTD,20100104,50.55,51.45,50,51.05,9759,6057
TIRUMALCHM,20100104,128,133.9,128,129.55,4213,2415
TITAN,20100104,1425,1449,1407.2,1421.5,24544,10302
TNPETRO,20100104,18.6,19,18.55,18.65,141478,109345
TNPL,20100104,84.75,85.75,83.05,83.9,176353,91947
TNTELE,20100104,9,9.5,9,9.2,3894,0
TODAYS,20100104,25,25.6,25,25.1,101606,67315
TOKYOPLAST,20100104,9.05,9.9,9.05,9.9,3563,2989
TORNTPHARM,20100104,399,399.3,387.05,390.45,27489,15570
TORNTPOWER,20100104,321,325.5,313.1,315.2,249026,131034
TREADS,20100104,6.8,8.2,6.8,7.85,50462,48545
TRENT,20100104,904.95,908,888,890.4,10362,8902
TRICOM,20100104,17.35,17.75,17.1,17.35,91313,54113
TRIGYN,20100104,21.4,23.25,21.35,23.25,123226,86484
TRIL,20100104,385.05,399,383.2,390.6,14090,9085
TRIVENI,20100104,108.75,112.9,108,112.5,1763583,534364
TTKPRESTIG,20100104,431.6,439,428.4,432.55,17089,7092
TTL,20100104,13.95,14.3,13.55,14.1,10873,10404
TTML,20100104,27,27.3,26.7,27.05,1753514,561062
TUBEINVEST,20100104,69.45,70.1,68.5,69.15,227945,81700
TULIP,20100104,957,989,951,977.95,53536,8949
TULSI,20100104,31.7,32.95,31.7,32.1,31486,15775
TULSYAN,20100104,73,73,68,68.6,7211,4448
TV-18,20100104,84,87.25,84,86.7,543264,248815
TVSELECT,20100104,23.55,25,23.55,24.85,23596,14390
TVSMOTOR,20100104,65.5,74.3,65,70.75,9628559,2417791
TVSSRICHAK,20100104,197.85,198,192,195.45,5040,4796
TVTODAY,20100104,124.95,130,124.95,126.65,90635,42273
TWL,20100104,450,456,428.2,441.7,1066171,101968
UBENGG,20100104,119.1,121.5,116.6,117.35,22060,16624
UBHOLDINGS,20100104,316,316.8,312,313,28066,19685
UBL,20100104,170.5,170.5,166.4,167.5,37493,20970
UCALFUEL,20100104,69.6,73.2,68.4,71.55,78222,36665
UCOBANK,20100104,56.75,56.75,55.6,56.3,1153516,430225
UFLEX,20100104,105.1,108.65,104.3,104.85,383341,136932
ULTRACEMCO,20100104,914.2,974.65,913,966.1,322796,218043
UMITL,20100104,19.1,19.55,19,19.55,18603,0
UNICHEMLAB,20100104,335,335,323.1,324.95,11014,7389
UNIENTER,20100104,29.65,29.65,29.05,29.5,6631,5683
UNIONBANK,20100104,259.2,267.5,259.2,266.2,194793,91845
UNIPHOS,20100104,175,179.6,173.55,174.35,1503135,845987
UNIPLY,20100104,10.5,11.1,10.4,11.05,22289,11452
UNITECH,20100104,82.9,83.8,82.45,82.8,19904383,6032385
UNITY,20100104,545.9,545.9,528.7,535.55,16375,8549
UNIVCABLES,20100104,82.25,84.25,82.2,84.05,1178,877
UPERGANGES,20100104,96.7,99.7,95,99.7,15614,10258
USHAMART,20100104,81.4,82.5,75.6,81.35,1554662,650781
UTISUNDER,20100104,490,490,488,488,15,15
UTTAMSTL,20100104,119,119.95,113,119.5,251361,79136
UTTAMSUGAR,20100104,70,70.65,68.5,70.65,60448,34535
UTVSOF,20100104,490,508.5,482.1,489.9,74484,15233
VAIBHAVGEM,20100104,28.15,29.75,28.15,29.7,10275,7931
VAKRANSOFT,20100104,67.7,70.2,66.1,70.2,103235,68149
VALECHAENG,20100104,108.7,110.9,108,109.4,21706,11712
VALUEIND,20100104,20.7,22.35,20.5,21.75,176747,93102
VARDHACRLC,20100104,12.75,13.25,12.7,12.85,1148855,900886
VARDMNPOLY,20100104,59.05,61.8,57.05,61,4579,0
VARUN,20100104,170.75,174.5,166.6,169.9,115399,36658
VARUNSHIP,20100104,56.65,57.45,56.5,56.8,210074,137016
VENKEYS,20100104,235.65,255.9,235.65,249,2603,1701
VENUSREM,20100104,272.9,282.9,270,276,77145,25859
VESUVIUS,20100104,217.55,223,216.55,217.75,5714,3080
VGUARD,20100104,89.9,90.9,89.05,89.95,151326,88561
VHL,20100104,255,285,255,277.85,1555,797
VICEROY,20100104,48.7,50.3,48.1,49.4,368738,228790
VIDEOIND,20100104,242.7,256.95,239.4,255.1,2874438,665870
VIJAYABANK,20100104,52,53.15,52,52.75,2299322,602687
VIJSHAN,20100104,52,53.9,51.35,53.9,33778,25179
VIKASHMET,20100104,19.8,19.8,18.55,18.95,32897,22727
VIMTALABS,20100104,30,30.4,29.8,30.1,77424,51868
VINATIORGA,20100104,67.9,70.8,66.8,68.35,153714,66491
VINDHYATEL,20100104,206,214.95,205.5,205.5,251,225
VINYLINDIA,20100104,7.15,7.15,6.9,7.1,7723,6973
VIPIND,20100104,172,183.35,169,175.55,143111,53501
VISAKAIND,20100104,125.55,132,125.55,131.4,19031,11254
VISASTEEL,20100104,39.3,40.7,38.95,40.4,841299,468235
VISESHINFO,20100104,8.45,8.45,7.95,8,110128,77344
VISHALRET,20100104,64,64.65,63.4,63.95,24817,0
VISUINTL,20100104,6.15,6.35,6,6.05,70773,50321
VITLINFO,20100104,13.2,13.9,13.2,13.4,895868,424338
VIVIMEDLAB,20100104,139.5,140.95,138,139.35,10732,6490
VLSFINANCE,20100104,13.95,14.45,13.7,14.4,96987,67996
VOLTAMP,20100104,910.05,944.5,906.15,932,58997,15778
VOLTAS,20100104,174,176.6,171.8,175.4,659990,298283
VSTIND,20100104,527,538,522.5,525.8,1304,1120
VTL,20100104,209,219.5,209,215,124435,65306
WABCO-TVS,20100104,527.6,554.5,520.35,539.05,1935,1579
WALCHANNAG,20100104,212.5,218.25,210.15,216.45,266510,95400
WANBURY,20100104,68,70.45,67.2,68.65,15457,11808
WEBELSOLAR,20100104,168.1,173.8,163.1,165,4229,0
WEIZMANIND,20100104,38.85,38.85,36,36,2554,2006
WELGUJ,20100104,270.8,277.6,270,276.55,1070904,340942
WELSPUNIND,20100104,95.5,98.4,94.85,95.25,215540,128737
WENDT,20100104,698.4,698.4,640,644.8,518,197
WHEELS,20100104,174.6,208.35,174.5,208.35,76203,27081
WILLAMAGOR,20100104,68.6,70.85,68.6,70.8,16666,15814
WINDSOR,20100104,28,31.5,28,31.5,116973,65582
WINSOMYARN,20100104,15.85,16.05,15,16.05,17463,8753
WIPRO,20100104,685,697,675.95,693.8,767166,433411
WOCKPHARMA,20100104,174.95,178.4,172.45,174.05,140064,39156
WSI,20100104,52,52.95,50,51.5,27712,19919
WSTCSTPAPR,20100104,68.9,69.9,68.1,68.8,22067,18649
WWIL,20100104,20,20.35,19.7,19.95,2604263,813949
WYETH,20100104,766.8,766.8,742,744.9,210523,207184
XLTELENE,20100104,36.5,37.7,36.2,37.4,59328,0
XPROINDIA,20100104,32.2,33.1,32.2,32.75,7683,4600
YESBANK,20100104,268.8,269.5,266.15,268.45,560429,241739
ZANDUPHARM,20100104,5900.1,6050,5800,5857.55,45849,9709
ZEEL,20100104,257.6,257.85,250.55,252.5,753639,482257
ZEENEWS,20100104,58.05,58.85,57.85,58.5,469145,356456
ZENITHBIR,20100104,27.1,27.4,26.85,27.15,53066,31135
ZENITHCOMP,20100104,26.5,27.9,26.3,27.3,10621,0
ZENITHEXPO,20100104,63.75,67.9,63.75,67.9,300,0
ZENITHINFO,20100104,292.35,304.5,292.35,301.35,2448,920
ZENSARTECH,20100104,322.5,344,317.25,334.65,555466,475146
ZICOM,20100104,118.5,124.4,116.15,122.05,482952,192621
ZODIACLOTH,20100104,398.9,403,391.2,399,746,569
ZODJRDMKJ,20100104,24.5,26,24.5,26,4403,3983
ZUARIAGRO,20100104,465,487,465,479.75,40715,11734
ZYDUSWELL,20100104,273.4,275,268,268.8,42690,22471
ZYLOG,20100104,364.4,372,357.05,367.25,262901,187538
NSENIFTY,20100104,5200.90,5238.45,5167.10,5232.20,148652424,0
NIFTYJUNIOR,20100104,10372.40,10525.20,10372.40,10508.00,94783269,0
NIFTYMIDCAPLIQ15,20100104,-,-,-,2217.98,-,0
NSE100,20100104,5098.50,5158.05,5098.50,5153.55,243435693,0
NIFTY200,20100104,-,-,-,2779.36,-,0
NSE500,20100104,4343.10,4372.30,4334.95,4367.65,551733745,0
NSEMIDCAP150,20100104,-,-,-,2336.43,-,0
MIDCAP50,20100104,2646.50,2696.25,2645.65,2689.85,82032516,0
NIFTYSMALLCAP250,20100104,-,-,-,2637.08,-,0
NIFTYSMALLCAP50,20100104,-,-,-,2396.39,-,0
NIFTYLARGEMIDCAP250,20100104,-,-,-,2431.00,-,0
NIFTYMIDSMALLCAP400,20100104,-,-,-,2427.73,-,0
NIFTYAUTO,20100104,-,-,-,3176.30,-,0
BANKNIFTY,20100104,9031.90,9129.45,9031.90,9112.35,9606489,0
NIFTYFINSERVICE,20100104,-,-,-,3671.80,-,0
NIFTYFMGC,20100104,-,-,-,7293.59,4718367,0
NSEIT,20100104,5819.50,5889.20,5819.50,5877.25,18911744,0
NIFTYMEDIA,20100104,-,-,-,1609.55,-,0
NIFTYPHARMA,20100104,-,-,-,3754.25,3400437,0
NIFTYPVTBANK,20100104,-,-,-,3538.17,-,0
NIFTYPSUBANK,20100104,-,-,-,3387.74,9270702,0
NIFTYREALTY,20100104,-,-,-,511.80,31915604,0
NIFTYCOMMODITIES,20100104,-,-,-,3177.18,-,0
NIFTYCONSUMPTION,20100104,-,-,-,1590.33,-,0
NIFTYCPSE,20100104,-,-,-,1968.05,-,0
NIFTYENERGY,20100104,-,-,-,9440.94,30806404,0
NIFTYINFRA,20100104,-,-,-,3614.62,90474471,0
NIFTYMNC,20100104,-,-,-,4703.36,10900000,0
NIFTYPSE,20100104,-,-,-,4140.21,29000000,0
NIFTYSERVSECTOR,20100104,-,-,-,6229.57,37700000,0
NIFTYSHARIAH25,20100104,-,-,-,1823.90,-,0
NIFTY50SHARIAH,20100104,-,-,-,1239.90,95315100,0
NIFTY500SHARIAH,20100104,-,-,-,1274.34,183589839,0
NIFTYABGROUP,20100104,-,-,-,1648.58,-,0
NIFTYMAHINDRA,20100104,-,-,-,4074.41,-,0
NIFTYTATA,20100104,-,-,-,2088.73,-,0
NIFTYTATA25CAP,20100104,-,-,-,2234.96,-,0
NIFTYABGROUP,20100104,-,-,-,1648.58,-,0
NIFTYLIQ15,20100104,-,-,-,2647.25,-,0
NIFTY500VALUE50,20100104,-,-,-,2684.96,-,0
NIFTYALPHALOWVOL30,20100104,-,-,-,2626.16,-,0
NIFTYQUALLOWVOL30,20100104,-,-,-,2428.91,-,0
NIFTYALPHAQUALLOWVOL30,20100104,-,-,-,2510.58,-,0
NIFTYALPHAQUALVALLOWVOL30,20100104,-,-,-,2237.90,-,0
NIFTY50EQUALWEIGHT,20100104,-,-,-,7097.50,-,0
NIFTY100LOWVOL30,20100104,-,-,-,2977.36,-,0
NIFTY50DIVPOINT,20100104,-,-,-,43.57,-,0
NIFTYDIVOPPS50,20100104,-,-,-,1197.87,-,0
NIFTYALPHA50,20100104,-,-,-,3521.89,-,0
NIFTY50FUTINDEX,20100104,-,-,-,2871.19,-,0
NIFTY50FUTTRINDEX,20100104,-,-,-,4017.33,-,0
NIFTYHIGHBETA50,20100104,-,-,-,2659.82,-,0
NIFTYLOWVOL50,20100104,-,-,-,3444.03,-,0
NIFTY200QUALITY30,20100104,-,-,-,2995.28,-,0
NIFTY50VALUE20,20100104,-,-,-,2107.99,-,0
NIFTYGROWSECT15,20100104,-,-,-,1812.90,-,0
NIFTY50TR2XLEV,20100104,-,-,-,2454.91,-,0
NIFTY50PR2XLEV,20100104,-,-,-,2415.75,-,0
NIFTY50TR1XINV,20100104,-,-,-,570.51,-,0
NIFTY50PR1XINV,20100104,-,-,-,575.06,-,0
NIFTY-GS-10YR,20100104,-,-,-,965.14,-,0
NIFTY-GS-10YR-CLN,20100104,-,-,-,1040.41,-,0
VIX,20100104,23.35,24.95,23.35,23.73,0,0