20MICRONS,20100106,47.5,47.75,46.15,46.

4,49991,31161
3IINFOTECH,20100106,90,92.25,89.05,90.9,4566271,1706967
3MINDIA,20100106,1825.05,1859.95,1825,1840,226,155
AARTIDRUGS,20100106,106.65,109.4,103.6,107.2,138519,62622
AARTIIND,20100106,50.3,50.55,49.3,49.65,111151,50502
AARVEEDEN,20100106,67.9,68.5,66.4,67.45,2775,2352
ABAN,20100106,1351,1368.4,1325.9,1348.2,910979,155886
ABB,20100106,769.65,771.45,760.25,763.7,201649,109634
ABCIL,20100106,97.5,98.5,95,95.75,63361,33440
ABGSHIP,20100106,215,218.9,212.25,214.8,294856,106127
ABHISHEK,20100106,25.6,26.3,24.5,24.6,30798,0
ABIRLANUVO,20100106,930.9,957.9,914,944.4,417926,176511
ABSHEKINDS,20100106,15.35,15.35,14.9,15,366723,265643
ACC,20100106,904.5,912.5,895.35,907.6,517109,153415
ACE,20100106,42.4,42.4,41,41.5,291084,181042
ACKRUTI,20100106,548.8,572.4,545.3,547.9,246273,41107
ADANIENT,20100106,463,517,460,507.65,1122953,549625
ADANIPOWER,20100106,106.5,110.8,106,107.45,6297126,2658818
ADHUNIK,20100106,113,113.8,109,112.1,1552422,917802
ADORWELD,20100106,208.6,214,206,208.05,163465,39863
ADSL,20100106,235,239,231.2,231.9,42102,24197
ADVANIHOTR,20100106,56.9,56.9,53.2,54,2015,1907
ADVANTA,20100106,570,570,555,557.75,13313,5676
AEGISCHEM,20100106,233.9,233.9,222,223.65,95172,34602
AFL,20100106,64.7,65.9,61.55,63.3,52149,15927
AFTEK,20100106,19.55,19.65,18.75,19.1,750083,394501
AGRODUTCH,20100106,15.5,15.5,14.4,14.6,58461,43590
AHLUCONT,20100106,204.8,206.5,196.5,199.25,230602,164030
AHMEDFORGE,20100106,70.85,71.5,68.5,69.95,97225,53533
AIAENG,20100106,386.65,386.7,370,371.8,232267,203991
AICHAMP,20100106,33.3,33.3,31.7,32.3,800,0
AJANTPHARM,20100106,118,118,114.5,115.1,23971,15183
AJMERA,20100106,225.95,227,222,223.25,63360,21852
AKSHOPTFBR,20100106,19.75,20.3,19.55,20.15,110682,81425
ALBK,20100106,134.5,136.65,133.3,134.2,1372419,573811
ALCHEM,20100106,161.5,168.4,160.85,161.55,106720,35648
ALEMBICLTD,20100106,48.1,49.9,47.35,49.15,501846,211931
ALFALAVAL,20100106,1229.3,1245,1225,1238.15,431,292
ALKALI,20100106,136.9,137.3,134.5,135.6,61774,27201
ALKYLAMINE,20100106,71,74,71,74,8370,8270
ALLCARGO,20100106,196.1,197,191.1,192.9,32460,8203
ALLSEC,20100106,41,41,39.15,40.4,4230,2834
ALMONDZ,20100106,50,55,50,51.8,23237,13623
ALOKTEXT,20100106,23.95,23.95,23.15,23.4,3526643,1785037
ALPA,20100106,14.85,15,13.8,14.4,11873,9780
ALPHAGEO,20100106,239,239,232.25,234.1,7623,4894
ALPSINDUS,20100106,13.95,14,12.75,13.3,207333,108341
AMAR,20100106,63.3,63.85,59.25,62.05,2015474,507680
AMARAJABAT,20100106,167.95,175.3,167,170.55,592089,222027
AMBIKCO,20100106,150.5,150.5,143.25,143.75,4111,2050
AMBUJACEM,20100106,105.35,106.85,103.55,105.95,1558825,644918
AMDIND,20100106,30.7,30.7,29.55,29.85,13021,10142
AMRUTANJAN,20100106,466.3,473.7,450,457.05,2077,1312
AMTEKAUTO,20100106,175.95,179,174.75,176.1,1483083,1008687
AMTEKINDIA,20100106,51.45,51.45,49,49.75,218281,119380
ANANTRAJ,20100106,134,144.6,132.8,143.15,1232231,542694
ANDHRABANK,20100106,108.5,110.55,108.5,109.6,1561622,576677
ANDHRSUGAR,20100106,130.25,134.25,128.55,132.15,105532,56282
ANGAUTO,20100106,51.9,51.9,50,50.5,36938,25566
ANIKINDS,20100106,78.85,81.3,78.85,79.9,10599,8263
ANKURDRUGS,20100106,207.9,209.45,205.1,205.35,18148,9838
ANSALHSG,20100106,64.45,67.7,63.25,65.75,274432,77351
ANSALINFRA,20100106,73.55,76.25,72.25,75.7,1524734,479218
ANTGRAPHIC,20100106,0.5,0.5,0.45,0.45,700408,346153
APARINDS,20100106,176,179.95,175.1,176.3,11933,8156
APCOTEXIND,20100106,90,91.7,89.8,89.8,2851,2301
APIL,20100106,584.1,588.35,576.1,578.2,61132,16845
APOLLOHOSP,20100106,651.25,734.2,651.25,707.85,84471,26528
APOLLOTYRE,20100106,53.55,53.9,51.45,52.35,3129980,1860376
APPAPER,20100106,108.75,108.75,105.5,105.85,4221,2779
APTECHT,20100106,199.45,205.9,197.1,203.85,2882515,758363
ARCHIDPLY,20100106,38.75,39.35,38.05,39,32149,28858
ARCHIES,20100106,92.55,96,92.55,94.3,21691,10290
AREVAT&D,20100106,270.9,272.8,268.3,269,382070,279585
ARIES,20100106,81,85.7,81,83,19240,0
ARIHANT,20100106,138.2,150.2,138.2,149.3,15137,9108
ARL,20100106,2.1,2.1,2.05,2.05,231850,136150
AROGRANITE,20100106,51.95,51.95,46.5,47,3996,3885
ARROWTEX,20100106,8.85,9.15,8.6,8.85,24787,18675
ARSHIYA,20100106,191,192,188.5,190.65,3617,2623
ARVIND,20100106,39.6,40,38.9,39.05,1502920,733825
ASAHIINDIA,20100106,72.2,73.35,70,70.35,202500,132274
ASAL,20100106,69,69.45,66.5,68.25,48016,47374
ASHAPURMIN,20100106,86.45,88.35,84.5,86.05,512514,224223
ASHCO,20100106,1.4,1.45,1.35,1.4,298135,185455
ASHIMASYN,20100106,6.7,6.75,6.1,6.35,18165,11557
ASHOKLEY,20100106,51.95,52.15,51.3,51.75,3099833,1318714
ASIANELEC,20100106,40.95,41.15,39.8,40,496472,259669
ASIANHOTEL,20100106,572,585,548.05,554.55,4547,2764
ASIANPAINT,20100106,1814.75,1814.75,1781,1788.9,7345,4568
ASIANTILES,20100106,60.6,60.6,58.15,58.45,3430,0
ASIL,20100106,2.8,3.05,2.8,3.05,1682,0
ASSAMCO,20100106,23.25,24.15,23.05,23.85,2929107,1087544
ASTEC,20100106,89.8,95,86.15,87.1,784017,289204
ASTRAL,20100106,173.8,175,169.3,170.9,9826,5278
ASTRAMICRO,20100106,74.4,76.3,73.3,74.7,1128673,354759
ASTRAZEN,20100106,940,940,920,930,218,202
ATFL,20100106,281.25,289.5,281.25,287.35,9507,6022
ATLANTA,20100106,185.95,188.7,181,182.65,542935,75734
ATLASCYCLE,20100106,234,241.75,227.25,229.95,48161,14319
ATNINTER,20100106,2,2,1.9,1.9,71736,51612
ATUL,20100106,93.95,99.25,93.1,96.85,1036961,213171
AURIONPRO,20100106,295,303,292,299.65,2591,0
AUROPHARMA,20100106,919,925.7,901.55,907.45,157185,58322
AUSOMENT,20100106,18,18.3,18,18.3,551,0
AUSTRAL,20100106,9.6,9.7,9.4,9.4,4062998,2214298
AUTOAXLES,20100106,430,430,413.1,417.15,4022,3414
AUTOIND,20100106,125.3,127,124.05,125.25,16518,12936
AUTOLITIND,20100106,34.4,35.85,34.4,35.4,11351,9505
AVAYAGCL,20100106,183,193,183,191,26632,17770
AVENTIS,20100106,1651,1656.05,1604.95,1621.7,1615,1129
AVTNPL,20100106,82.5,86.8,82.5,83.25,3149,1430
AXIS-IT&T,20100106,70,73.4,69.75,73.4,45145,31123
AXISBANK,20100106,1020,1028.7,992.55,995.8,1190717,526372
BAGFILMS,20100106,24.15,24.7,23.05,23.3,1036994,525237
BAJAJ-AUTO,20100106,1750,1750,1705.15,1713.15,232916,154072
BAJAJELEC,20100106,852.5,857.9,842.05,847.7,6555,4818
BAJAJFINSV,20100106,360,362,350.1,351.75,67893,32843
BAJAJHIND,20100106,234,239.6,233.5,236.8,3111782,1239118
BAJAJHLDNG,20100106,653,656.9,636.5,641.25,73531,40421
BAJAUTOFIN,20100106,341,351,335.2,345.7,18740,10913
BALAJITELE,20100106,62.85,63.35,61.5,62.1,617659,133629
BALAMINES,20100106,169.95,184.6,169.05,184.6,39807,22718
BALKRISIND,20100106,550.5,569.5,542,549.3,77966,61008
BALLARPUR,20100106,24.95,25.85,24.85,25.4,3924250,1818705
BALMLAWRIE,20100106,589.9,589.9,570.15,572.95,6975,4455
BALPHARMA,20100106,27.25,28.6,27.25,27.9,4770,3995
BALRAMCHIN,20100106,142.1,144.4,140.7,142,3123253,1072487
BANARISUG,20100106,1309.9,1360,1260,1270.7,10946,5481
BANCOINDIA,20100106,89.7,91.2,86.95,87.4,123469,61073
BANG,20100106,49.25,52.65,49.25,52.65,41470,33071
BANKBARODA,20100106,544.85,544.85,522.15,533.85,856677,572079
BANKBEES,20100106,927,927,913,918.96,1150,1104
BANKINDIA,20100106,399.8,401.7,392.3,400.05,533464,215932
BANKRAJAS,20100106,77.7,80.2,77.5,77.9,625572,238658
BANSWRAS,20100106,94.9,95.65,90.6,91.4,19619,13159
BARTRONICS,20100106,156,163.9,155.1,161.65,1947202,622011
BASF,20100106,417,423.4,415,416.05,36132,11362
BASML,20100106,116.6,122.9,116.6,118,2679,2522
BATAINDIA,20100106,195.9,197.5,193.3,193.7,41878,19699
BATLIBOI,20100106,30.5,30.75,29.7,30.05,11231,7753
BBL,20100106,949,1130,940.5,1102.05,273298,68354
BBTC,20100106,333.35,333.35,327,333.35,6081,5755
BEL,20100106,1951.05,1956.9,1931.1,1940.75,12649,6439
BELCERAMIC,20100106,9.25,9.65,9.25,9.55,29813,21533
BEML,20100106,1140,1164.25,1130.05,1139.6,128908,46088
BEPL,20100106,20.5,20.5,19.5,19.5,1427,0
BERGEPAINT,20100106,60.6,62.5,60.2,61,162261,75940
BFUTILITIE,20100106,1318.5,1318.5,1283.05,1305.5,26004,9468
BGRENERGY,20100106,507,521.9,504.55,514.1,259708,92167
BHAGWATIHO,20100106,65.7,73.65,65.7,71.35,2205078,371286
BHAGYNAGAR,20100106,27,27,26.5,26.7,101767,83220
BHARATFORG,20100106,285,294.8,284.35,288.25,2710637,996902
BHARATGEAR,20100106,47.3,50.95,47.25,50.75,11322,8190
BHARATRAS,20100106,70.2,72.95,70.2,71.75,1205,605
BHARTIARTL,20100106,332.95,335.15,326.1,326.85,4409919,1965213
BHARTISHIP,20100106,233.45,238.95,232.6,236.45,535692,272044
BHEL,20100106,2452,2455,2393,2426.25,344693,130200
BHUSANSTL,20100106,1516,1522.9,1498.15,1509.6,233383,41036
BIL,20100106,82,82.4,77.5,78.9,30057,14778
BILPOWER,20100106,185.3,189,180.05,181.9,16875,7461
BIMETAL,20100106,242,254,228.5,233.15,322,285
BINANICEM,20100106,75.1,77.95,75,75.7,183948,79016
BINANIIND,20100106,105,111,105,107.85,131137,66541
BINDALAGRO,20100106,21.5,21.8,20.8,21.3,1525931,565445
BIOCON,20100106,279.8,291.8,278.05,290.8,1664638,324365
BIRLACORPN,20100106,359,364.45,345,362.45,72683,42265
BIRLACOT,20100106,0.95,0.95,0.9,0.9,1119358,483986
BIRLAERIC,20100106,22.75,22.75,20.85,21.2,106059,47958
BIRLAMONEY,20100106,69.4,70.75,64.45,67,1431157,544103
BIRLAPOWER,20100106,3.95,4.05,3.9,3.9,2650686,1213491
BLBLIMITED,20100106,19.1,19.1,18.4,19.1,10551,9044
BLKASHYAP,20100106,454.8,467.7,439,441.8,72339,35143
BLUEBIRD,20100106,30.85,31,29.95,30.1,77939,45337
BLUECHIP,20100106,1.25,1.25,1.15,1.15,69360,57459
BLUEDART,20100106,695,695,665,675.3,2576,1357
BLUESTARCO,20100106,395,395,383,390.55,12296,7687
BLUESTINFO,20100106,110,114,110,110.65,10316,5923
BOC,20100106,191.8,211.4,185,200.25,597355,173748
BOMDYEING,20100106,423,427.2,413.5,414.2,135964,52196
BOSCHLTD,20100106,4725,4725,4621.25,4629.4,1319,994
BPCL,20100106,642,648.4,628.1,631.3,971566,690574
BPL,20100106,38,38.75,36.6,36.95,87650,0
BRABOURNE,20100106,8.1,8.45,8.1,8.3,3857,3314
BRANDHOUSE,20100106,29.1,29.25,28.1,28.4,123420,73500
BRFL,20100106,198.2,198.65,194.1,196.25,110917,44606
BRIGADE,20100106,131,133.4,129.5,130.35,127714,49259
BRITANNIA,20100106,1685,1685,1645,1655.85,2150,1837
BROADCAST,20100106,19.45,20.8,19.45,19.85,11834,6640
BSELINFRA,20100106,16.45,16.7,15.75,15.85,813249,465317
BSL,20100106,35,35,32.5,33.4,2433,1734
BURNPUR,20100106,13.95,14.2,13.55,13.7,205419,121839
BVCL,20100106,30,30.1,29.35,29.55,4499,3592
CADILAHC,20100106,680,694,676.25,686.65,37829,19757
CAIRN,20100106,298,301.5,296.1,299.45,2788393,1391860
CALSOFT,20100106,42,42.2,39.8,41.85,6067,3894
CAMBRIDGE,20100106,93.75,94.9,92,92.25,58089,22059
CAMLIN,20100106,25.35,25.35,24.5,24.6,71633,44028
CANBK,20100106,406,411.7,398.4,407.85,383688,96625
CANDC,20100106,253,264,251.15,255.5,55584,14771
CANFINHOME,20100106,90.45,92.2,89.05,90.65,29201,17744
CARBORUNIV,20100106,159,172.05,159,169.65,84928,45383
CAROLINFO,20100106,76.8,76.8,66.05,66.6,246020,205749
CASTROL,20100106,610,610,591.1,592.65,30493,16446
CCCL,20100106,419,422.85,415,415.9,9839,6033
CCL,20100106,188.1,209.7,188.1,209.7,62903,21568
CEATLTD,20100106,150.15,151.5,149.05,150.1,53878,38899
CELEBRITY,20100106,21,21.05,20.5,20.85,14379,11663
CELESTIAL,20100106,31.55,33,30.6,30.95,55344,25622
CENTENKA,20100106,301.8,304.8,292.5,293.95,103413,42283
CENTEXT,20100106,6.4,6.6,6.2,6.35,49936,29719
CENTRALBK,20100106,158,164.7,158,161.85,846669,340563
CENTUM,20100106,80,82,79.5,81.55,14533,12228
CENTURYPLY,20100106,45.8,45.8,44.45,44.65,20269,14877
CENTURYTEX,20100106,550.9,553.7,541.6,550,583018,112944
CERA,20100106,190,190,185,185,746,731
CESC,20100106,425.05,434.2,415.05,431.8,879359,395019
CHAMBLFERT,20100106,63.35,65.7,61.6,64.95,6263224,1208956
CHEMFALKAL,20100106,49.5,51.5,48,48.15,8229,6174
CHEMPLAST,20100106,10.35,10.6,10.3,10.45,241878,147637
CHENNPETRO,20100106,234,234,229.15,232.1,222637,74454
CHESLINTEX,20100106,10.55,11.3,10.5,11.05,15667,13160
CHETTINAD,20100106,465,465,450,460.05,566,398
CHI,20100106,42,42,40.2,40.8,15752,13854
CHOLADBS,20100106,68.8,69.45,68.15,68.2,6274,4586
CINEMAX,20100106,66,70.85,65.6,69.55,286681,102285
CINEVISTA,20100106,5.75,6.2,5.75,5.9,13735,7725
CIPLA,20100106,332,348.9,330.35,344.9,3580916,1279307
CLASSIC,20100106,23.8,24.25,23.65,23.8,103577,56952
CLNINDIA,20100106,478,478.8,470,475,9391,8329
CLUTCHAUTO,20100106,55,58.4,55,58.4,247889,192376
CMC,20100106,1360,1373.9,1345.15,1349.1,16015,13351
COLPAL,20100106,672.35,697,672.35,687.3,98476,84114
COMPUTECH,20100106,4.6,5.5,4.55,4.65,105757,73396
COMSYS,20100106,21.8,22.8,21.8,22.5,8160,0
CONCOR,20100106,1271,1319,1263,1313.2,23392,15083
CONSOFINVT,20100106,62.1,62.8,59.6,62.1,43375,15805
CORDSCABLE,20100106,43.5,44.2,42,42.25,61603,28081
COREPROTEC,20100106,200.4,200.4,195.2,196.25,217831,91838
COROMANDEL,20100106,260,269,257.5,260.6,58952,39965
CORPBANK,20100106,454.95,454.95,443,449.8,41187,24750
COSMOFILMS,20100106,122,127,121,122.5,209849,89126
COX&KINGS,20100106,447.15,450.7,440.25,442.65,447857,96680
CRANESSOFT,20100106,28.85,32.2,28.8,29.25,15355780,4967400
CREATIVEYE,20100106,8.45,8.45,7.7,8.05,12317,7899
CRESTANI,20100106,67.2,70,67.2,68,9549,0
CREWBOS,20100106,67.4,67.4,65.05,65.5,138761,42990
CRISIL,20100106,4524.95,4810,4523,4719.55,7928,6217
CROMPGREAV,20100106,437,444.2,432,437.75,408448,219478
CTE,20100106,27.7,28.9,27.7,27.95,67414,27964
CUB,20100106,26.5,26.5,25.55,26.05,1263180,585306
CUBEXTUB,20100106,20,20.9,20,20.45,5833,3704
CUMMINSIND,20100106,426,440,423,436.65,107246,56019
CYBERMEDIA,20100106,39.85,40,38.6,39.5,1153,0
CYBERTECH,20100106,23.5,23.5,21.4,21.85,115830,53477
DAAWAT,20100106,69.4,70.65,67.9,68.1,159118,74236
DABUR,20100106,163.85,168.5,162.25,168,1134459,462066
DALMIACEM,20100106,185,185,175.35,178.35,164239,70054
DATAMATICS,20100106,42.5,43,41.1,42.15,72080,38728
DBCORP,20100106,254,274.7,250.55,265.9,32223215,5384833
DCB,20100106,36.4,37.35,35.85,36.95,2995743,1184915
DCHL,20100106,175,176.9,167.2,168.8,716133,229223
DCM,20100106,38.55,39.5,37.3,37.5,18481,15583
DCMFINSERV,20100106,4.9,5.05,4.85,4.95,34862,0
DCMSRMCONS,20100106,61,63,60.9,61.5,160405,105063
DCW,20100106,21.3,21.35,20.6,20.7,381651,153433
DECCANCE,20100106,234.8,235,227.25,229.5,1458,981
DECOLIGHT,20100106,11.25,11.6,10.25,10.8,153923,103568
DEEPAKFERT,20100106,118.05,118.25,113.6,117.05,457573,193035
DELTACORP,20100106,48,48.5,46.5,46.75,272593,169777
DELTAMAGNT,20100106,13.9,15.1,13.9,15.1,1000,500
DEN,20100106,195.5,196.4,190.7,191.9,14784,6570
DENABANK,20100106,85.4,89.5,85,88.8,12262856,2156282
DENORA,20100106,65.25,67.2,64.7,66.75,761,685
DEWANHOUS,20100106,207,212.4,203.15,208.1,883411,507388
DHAMPURSUG,20100106,146.7,149.9,146.4,147.5,807143,485141
DHANBANK,20100106,149,150.9,146.4,149.35,266834,90829
DHANUS,20100106,29.5,30.3,29,29.55,140458,80592
DHARSUGAR,20100106,113.7,113.9,109,112.1,69028,48592
DICIND,20100106,212.2,212.2,203.55,205,10345,7810
DIGJAM,20100106,10.2,10.4,9.75,10.25,121078,83779
DISHMAN,20100106,232.8,242.25,229.2,234.55,318207,147390
DISHTV,20100106,45.4,45.4,43.85,44,3930724,1952729
DIVISLAB,20100106,671,693.5,660,687.8,373092,144036
DLF,20100106,369.8,380.5,367.25,378.55,10663046,2447257
DLINKINDIA,20100106,33.5,33.55,32.3,32.6,40918,24296
DOLPHINOFF,20100106,390,390,367.5,368.9,10203,8011
DONEAR,20100106,31,31.5,30.75,31.2,8715,0
DPSCLTD,20100106,663,664,641,650,165,135
DREDGECORP,20100106,533,533.8,511,516.1,46866,23648
DRREDDY,20100106,1186.2,1232.5,1183.35,1207.65,1289786,805187
DSKULKARNI,20100106,72.35,74.35,72.1,72.4,121274,60105
DTIL,20100106,176.45,183.7,170,180.4,26974,10415
DUNCANSIND,20100106,12.5,12.95,12.1,12.65,65235,0
DWARKESH,20100106,119.4,123.95,119.1,122.15,240442,144994
DYNACONS,20100106,0.8,0.85,0.75,0.8,468252,239136
DYNAMATECH,20100106,930.7,974,930.7,962.1,1465,1196
EASTSILK,20100106,18.1,18.1,17.25,17.45,203131,120959
EASUNREYRL,20100106,107.15,112,107.15,109.95,295248,161082
ECEIND,20100106,220,242.25,220,242.25,2035,1897
ECLERX,20100106,454.3,465.9,441.6,447.35,11255,4890
EDELWEISS,20100106,508,512.9,501.1,502.5,19195,8656
EDL,20100106,131.95,131.95,128.75,129.45,61146,46471
EDSERV,20100106,255.4,256.4,245,253.45,243563,66921
EDUCOMP,20100106,790,794,770.1,778.85,1520933,302919
EICHERMOT,20100106,657,665,642.3,647.65,12871,7224
EIDPARRY,20100106,382.95,394.05,379,388.65,141138,67385
EIHAHOTELS,20100106,124.6,128.85,124.5,128.8,1484,0
EIHOTEL,20100106,139.4,146.3,137.75,141.05,805812,351151
EIMCOELECO,20100106,289.5,298,283.65,283.75,1528,1100
EKC,20100106,150.7,153.25,148.35,150.45,969171,326998
ELDERPHARM,20100106,308.5,309,301.45,304.65,7906,4709
ELECON,20100106,89.9,90.9,87.7,89,283296,124993
ELECTCAST,20100106,51.45,52.3,51,51.25,801962,385002
ELECTHERM,20100106,305,351.7,302,343.65,337430,60398
ELFORGE,20100106,25.75,25.75,24,24.1,8444,6525
ELGIEQUIP,20100106,90.75,92,89.6,90.3,47275,25601
ELGIRUBBER,20100106,9.05,10.15,9.05,9.4,373522,61082
ELNET,20100106,71.8,75,66.3,70.25,171517,50887
EMAMILTD,20100106,508,508,494,495.7,24378,11055
EMCO,20100106,93.05,96.65,93.05,95.7,495329,327679
EMKAY,20100106,94.75,94.75,88.45,89.05,16113,10239
ENERGYDEV,20100106,69.9,71.7,67.05,69.15,131813,115497
ENGINERSIN,20100106,1560,1574.85,1545.55,1555,34558,30202
ENIL,20100106,216,227.8,215.2,218.1,354397,154711
ENKEI,20100106,78.5,81.5,78.5,81.5,581,0
ENTEGRA,20100106,44.65,46,41.7,42.55,85921,58082
ERAINFRA,20100106,213,215,211.05,212.2,262559,74291
ESABINDIA,20100106,555.55,556.5,542.05,553.3,4368,3010
ESCORTS,20100106,145.5,151.7,141.3,149.6,2716265,762960
ESSAROIL,20100106,154.1,154.9,150,152.35,9274665,3078747
ESSARSHIP,20100106,80.75,80.75,77.6,78.4,875714,513157
ESSDEE,20100106,386,386.2,371.4,379,59994,31411
ESSELPACK,20100106,52,52,50,50.15,280338,178799
ETC,20100106,211.1,221,211.1,219.5,65269,0
EUROCERA,20100106,53,54.9,52.05,54.15,44500,31655
EUROMULTI,20100106,34.75,34.9,34,34.1,129956,65807
EUROTEXIND,20100106,26.85,26.85,26.85,26.85,10,10
EVEREADY,20100106,69.2,74.15,69.2,72.45,2606758,954451
EVERESTIND,20100106,163.1,168,160.2,164,47304,36436
EVERONN,20100106,430.75,431,421,423.2,177671,50922
EVINIX,20100106,4.25,4.4,4.1,4.2,830768,472674
EXCELCROP,20100106,162.6,168.5,157,162.25,117144,47316
EXCELINDUS,20100106,43.4,43.4,41.95,42.1,9918,8077
EXCELINFO,20100106,61.05,61.9,60.65,60.8,141701,63835
EXIDEIND,20100106,123.4,124.1,119.55,121.1,3714410,3245806
FACT,20100106,40.9,41.6,39.7,40.85,159723,39033
FAGBEARING,20100106,625.9,625.9,615.5,619.7,491,308
FAME,20100106,35.5,35.5,32.75,33.45,292496,202458
FCH,20100106,224.7,228,223,224.1,142146,41485
FCSSOFT,20100106,14.5,15.1,13.95,14,19502954,5945641
FDC,20100106,66.4,70.8,65.8,69.1,1062317,480036
FEDDERLOYD,20100106,84.05,85.15,81.9,82.8,17352,10625
FEDERALBNK,20100106,240.25,246.8,240.25,243.95,795642,495373
FIEMIND,20100106,115,115,111.65,112.25,74325,39183
FINANTECH,20100106,1487,1579.9,1448.2,1566.1,526596,132357
FINCABLES,20100106,61,61.85,59.8,60.45,293011,153248
FINPIPE,20100106,58,58,56.1,56.35,86127,42500
FIRSTLEASE,20100106,54,55.1,53.55,53.6,19002,12411
FIRSTWIN,20100106,22,22.1,21.6,21.8,18030,11207
FKONCO,20100106,133.65,140.5,131.5,136,110369,42751
FMGOETZE,20100106,149.95,155,148.75,154.55,50259,36934
FORTIS,20100106,142.7,143.8,139.1,140.7,698069,248012
FOSECOIND,20100106,348.15,359,348.15,357.6,137,111
FOURSOFT,20100106,30,30,28.85,29.15,26977,0
FSL,20100106,36.15,36.55,35.6,36.1,7312888,2688395
FTCPOF3YDV,20100106,11.75,11.85,11.75,11.85,1502,1500
FTCPOF5YDV,20100106,11.1,12.25,11.1,11.25,20004,15002
FTCSF5YDIV,20100106,11,12.2,11,11.6,6,3
GABRIEL,20100106,36,37,35.25,36.9,441437,366616
GAEL,20100106,24.2,26.4,24.05,25.25,126943,72087
GAIL,20100106,421.5,421.5,412.1,415.9,1107279,693097
GALLANTT,20100106,38.15,38.15,34.75,35.6,610241,424278
GAMMNINFRA,20100106,24.6,24.9,23.75,23.95,3478955,1518224
GAMMONIND,20100106,232,233,226.1,232.05,164648,82955
GANDHITUBE,20100106,83.6,88.9,83.6,85.3,417,252
GANESHHOUC,20100106,136,142,130.95,139.6,160720,72853
GANGOTRI,20100106,8.75,9,8.75,8.95,10813,10813
GARDENSILK,20100106,78.45,81.25,76.85,78.45,104484,42385
GARWALLROP,20100106,66,66.9,65.95,66.05,11628,8289
GARWOFFS,20100106,182.4,182.5,175.1,181.45,34505,8926
GATI,20100106,65.2,65.2,62.7,63.95,255211,124494
GDL,20100106,134,135.25,131.55,132.9,73630,39082
GEMINI,20100106,48,49.1,47.65,49.1,151330,86662
GENESYS,20100106,237,237,225,229.65,11878,7886
GENUSPOWER,20100106,179.9,180,175.1,175.8,81536,27954
GEODESIC,20100106,126.25,131.35,126.25,128.8,323607,227790
GEOJITBNPP,20100106,42.45,43.5,41.8,42.75,622278,308358
GEOMETRIC,20100106,70.7,70.7,68.2,68.7,67003,40914
GESHIP,20100106,292,298.8,290.1,293.3,811363,271766
GHCL,20100106,53,53.45,52.2,52.35,226202,120180
GICHSGFIN,20100106,92.3,92.5,90.55,91,294477,204328
GILLANDERS,20100106,164.4,166.4,161.05,164.75,83464,41056
GILLETTE,20100106,1308,1310,1285.15,1290.2,2523,1696
GINNIFILA,20100106,11,11,10.25,10.65,122717,63860
GIPCL,20100106,130.95,131,124.2,127.05,268896,110618
GISOLUTION,20100106,23,23,21.5,22.35,48495,0
GITANJALI,20100106,123.45,129.5,123.45,126.85,1230628,378546
GKWLIMITED,20100106,302.8,326.55,302.8,321.65,13122,13095
GLAXO,20100106,1618,1644,1617,1638.5,36519,30504
GLENMARK,20100106,285,290,279.5,281.15,852411,377112
GLFL,20100106,5.7,5.95,5.7,5.95,34490,28490
GLOBALVECT,20100106,45.8,48.5,45.8,47.1,1840,1702
GLOBUSSPR,20100106,98,99.5,96.7,97.6,156574,75049
GLODYNE,20100106,501,513.95,500,510.1,72492,39706
GLORY,20100106,24.5,26.85,24,26.3,988079,440909
GMBREW,20100106,83.6,84.45,83.5,84.05,4496,2720
GMDCLTD,20100106,154.4,154.4,151.1,152.2,467750,156130
GMRFER,20100106,37.9,37.9,36.7,37.2,54755,36051
GMRINDS,20100106,130.8,134.15,128.6,134.15,19297,0
GMRINFRA,20100106,69.9,70.5,68.75,69.2,4970330,2261976
GNFC,20100106,114.8,117.4,112.6,115.85,545201,312644
GOACARBON,20100106,118.1,120.9,110,117.85,31555,16372
GODFRYPHLP,20100106,1940.75,2000,1915.1,1953.55,8020,5093
GODREJCP,20100106,276,276,258.05,264,62115,47676
GODREJIND,20100106,184.1,185.4,164.9,178.1,617411,319264
GODREJPROP,20100106,537,546.6,524.55,527.2,1170320,181303
GOKEX,20100106,153,154,151.05,153.5,3827,3213
GOKUL,20100106,63,63,60,61.15,119100,38201
GOLDBEES,20100106,1675.99,1675.99,1658.13,1660.41,52241,35177
GOLDENTOBC,20100106,130,131.7,124.8,129.4,42686,0
GOLDIAM,20100106,46.05,47.45,46,47.45,15350,10714
GOLDINFRA,20100106,27,30.15,27,29.95,311736,171891
GOLDSHARE,20100106,1670.25,1674,1657.99,1660.8,10848,8441
GOLDTECH,20100106,33.3,33.7,32.5,33.15,79609,36372
GPIL,20100106,231,248.3,228,231.9,770161,220067
GRABALALK,20100106,53.15,53.15,53.15,53.15,10,10
GRANULES,20100106,90.8,94.4,90.8,91.85,78667,30661
GRAPHITE,20100106,81,85.9,80,84.25,689623,269388
GRASIM,20100106,2629.9,2756.4,2615.1,2736.95,423946,244401
GREAVESCOT,20100106,278.35,289,275.1,282.85,95870,34850
GREENPLY,20100106,175.3,182,172.35,175.2,13469,6757
GRINDWELL,20100106,153.1,160,153.1,156.35,41935,15952
GRUH,20100106,219.85,221.8,213.55,214.5,29336,12882
GSFC,20100106,219.5,222,210.25,218.9,299952,159234
GSKCONS,20100106,1326.6,1410,1326.6,1382.05,14038,11992
GSLNOVA,20100106,11.35,11.7,11.25,11.3,131150,92665
GSPL,20100106,101.8,101.8,99.7,100.65,3457249,1977235
GSSAMERICA,20100106,293.7,309,290,304.25,125016,52927
GTL,20100106,381.5,383.8,379.1,382.2,39773,17954
GTLINFRA,20100106,37.85,38.6,37,38.15,2864090,837596
GTNIND,20100106,16,16.45,15.65,15.7,4516,0
GTNTEX,20100106,13.05,13.6,13.05,13.05,3914,0
GTOFFSHORE,20100106,468.85,471.8,463.5,467.15,568497,260654
GUFICBIO,20100106,9.25,9.4,8.55,8.8,107942,76566
GUJALKALI,20100106,135.8,141.4,134.3,136.9,202491,62195
GUJAPOLLO,20100106,205.75,205.75,198.05,199.05,27172,16981
GUJFLUORO,20100106,137.7,141.9,137,138,447930,236369
GUJNRECOKE,20100106,92.65,97.9,90.65,91.15,13705258,4000495
GUJRATGAS,20100106,245.5,260,245.5,253.35,314791,126315
GUJSIDHCEM,20100106,18.25,18.55,17.9,18.3,629877,337716
GULFOILCOR,20100106,103.9,104.9,101.75,102.35,79254,33642
GVKPIL,20100106,49.4,49.45,48.05,48.25,5764273,2822967
GWALCHEM,20100106,92,94,91.65,92.55,133789,59046
HALONIX,20100106,95,104.5,94,96.55,86268,30671
HANUNG,20100106,112.2,114.75,111.5,112.05,102659,60129
HARITASEAT,20100106,78.95,79,71.55,76.7,36688,36134
HARRMALAYA,20100106,138,144.75,137.5,143.4,1013361,247029
HAVELLS,20100106,536,540.35,526.5,536.1,241047,66883
HBLPOWER,20100106,39,39.25,38.3,38.55,269912,188645
HBSTOCK,20100106,32.1,32.1,31,31.15,10969,8707
HCC,20100106,151.5,153.95,148.1,152.8,3102680,1320477
HCIL,20100106,425.4,430,411,415.2,27153,11320
HCL-INSYS,20100106,159.8,165,158.25,163.55,571660,278728
HCLTECH,20100106,380.1,382.9,365,368,998080,404716
HDFC,20100106,2700,2700,2661.25,2696.35,403492,218034
HDFCBANK,20100106,1714,1720,1688.1,1708.35,663984,401934
HDIL,20100106,370,374.75,364.6,370.45,7422556,1281339
HEG,20100106,394.5,412.35,393.15,398.45,782820,159707
HEIDELBERG,20100106,46.8,49.9,45.6,49,2364534,1113903
HELIOSMATH,20100106,47,47.75,45.85,46.2,43726,31396
HERCULES,20100106,231.4,235,224.15,224.75,27554,9662
HERITGFOOD,20100106,200,204.85,199.1,204.85,2718,2389
HEROHONDA,20100106,1721,1721,1683.6,1695.4,512455,398351
HEXAWARE,20100106,92,94.5,91.8,92.3,843624,432435
HGSL,20100106,478.05,480,470,473.15,1207,752
HIKAL,20100106,430,439,423,425.9,13177,4214
HILTON,20100106,22.6,27.1,22.5,27.1,958237,197653
HIMACHLFUT,20100106,12.8,12.8,11.75,11.9,4288788,1709421
HIMATSEIDE,20100106,42.4,44.9,41.9,43.35,1224256,553307
HINDALCO,20100106,175.85,175.9,168.75,171.05,18459749,7297878
HINDCOMPOS,20100106,366.05,387,366,370,966,791
HINDDORROL,20100106,175.15,184,175.15,179.2,105779,73574
HINDMOTOR,20100106,24.3,24.5,23.7,23.9,203609,0
HINDNATGLS,20100106,190.05,197.9,183.1,195.35,307778,69686
HINDOILEXP,20100106,306.6,308,294.25,295.8,741258,213379
HINDPETRO,20100106,397,402.7,384,389.9,1234808,876943
HINDSYNTEX,20100106,4.25,4.6,4.25,4.6,1876,0
HINDUJAFO,20100106,165,165,160,161.9,580,570
HINDUJAVEN,20100106,360.5,370,360.1,366.5,16959,12366
HINDUNILVR,20100106,264.75,266,262.6,265.35,1682107,1250492
HINDZINC,20100106,1252.9,1257.45,1223,1229,129236,38039
HINVDIR,20100106,253,253,248.35,250.1,3033,2977
HIRECT,20100106,61,62,59.65,61.1,9379,4835
HITACHIHOM,20100106,144.8,146,141,142,10421,5818
HITECHGEAR,20100106,137.75,137.75,133,133.6,2052,1260
HITECHPLAS,20100106,97.5,99.5,97.5,98.9,2413,932
HMT,20100106,71.4,71.8,70.1,70.5,153793,64171
HOCL,20100106,43,43.8,41.9,42.85,393191,135392
HONAUT,20100106,2175.05,2200,2175,2184.7,852,650
HONDAPOWER,20100106,305,328,305,311.45,199375,56387
HOPFL,20100106,85.6,88,84.9,86.3,50766,26116
HORIZONINF,20100106,399.6,399.6,381.6,381.9,422,309
HOTELEELA,20100106,52,52.25,49.8,50.2,2547033,939997
HOTELRUGBY,20100106,8.85,8.85,8.65,8.75,2030,0
HOVS,20100106,81.45,81.9,78.7,79.3,21769,13928
HSIL,20100106,82,83.5,79.35,79.85,186169,98493
HTMEDIA,20100106,152.4,152.4,142.5,142.95,149790,93594
HYDRBADIND,20100106,463.6,466.75,455.5,459.8,12667,4948
IBN18,20100106,91,98.8,90.8,96.6,866446,427217
IBPOW,20100106,38.2,38.7,37.25,37.45,5116830,1533641
IBREALEST,20100106,223.3,225.4,222.1,222.85,4471948,2336527
IBSEC,20100106,36.75,36.9,35.6,36.15,3693660,1501107
ICI,20100106,659.95,664.9,645.25,649.35,2221,1296
ICICIBANK,20100106,895,907.35,890.1,894.85,3710919,1613276
ICIL,20100106,11.15,12,11.15,11.95,6106,3805
ICRA,20100106,832.45,898.9,824.5,852.05,173104,34669
ICSA,20100106,188,190.25,184.2,185.25,589122,212076
IDBI,20100106,135,136.9,134.5,135.1,5002982,1351231
IDEA,20100106,61.25,61.55,60.4,61.3,5143386,1998070
IDFC,20100106,163,166.3,163,165.55,11273364,5380208
IFBAGRO,20100106,73.9,76,72,72.7,2117,861
IFBIND,20100106,72.8,72.8,68.1,69.15,22378,17480
IFCI,20100106,60.3,60.3,57.1,57.5,26310880,4709587
IFGLREFRAC,20100106,40.65,42.85,40.65,41.75,50470,36360
IFL,20100106,16.45,16.6,15.4,16.05,180067,91295
IGARASHI,20100106,40.9,41.35,38.05,41.25,98998,77171
IGL,20100106,202,203.9,196.1,197.6,262480,140085
IGPL,20100106,44.15,45.2,43.15,43.45,7291,7135
IMPAL,20100106,400,410,395,399.25,304,293
IMPEXFERRO,20100106,12.15,12.9,12.1,12.25,21390,17779
INDBANK,20100106,17.9,17.9,16.55,17,35545,19963
INDHOTEL,20100106,105.65,105.8,102.55,102.85,1499942,757496
INDIABULLS,20100106,134.3,141.65,134.3,140.55,3206430,1586932
INDIACEM,20100106,128,128,125.25,127.35,2112781,1088126
INDIAGLYCO,20100106,128.9,133,126.55,131.5,170426,91922
INDIAINFO,20100106,140.9,144.7,140.05,143.85,4026935,1876361
INDIANB,20100106,175.55,182.4,175.55,179.95,799605,276696
INDIANCARD,20100106,201.35,201.35,187.35,191.75,27661,23020
INDIANHUME,20100106,633,675,630.1,654.4,7651,4672
INDLMETER,20100106,131,131,121.5,122.7,1128,706
INDNIPPON,20100106,205.9,212,203.05,211.1,13224,8323
INDOASIFU,20100106,65,69,63,65.45,72781,38739
INDOCO,20100106,365.35,379.9,365.35,367.2,1715,0
INDORAMA,20100106,36.5,36.8,35.75,36.15,8715,7049
INDOTECH,20100106,337.1,359.1,337.1,350.8,96096,31074
INDOWIND,20100106,60.4,60.95,59.3,59.75,726662,254180
INDRAMEDCO,20100106,45.5,49.25,45.25,48.45,1575900,700046
INDSWFTLAB,20100106,76.25,76.95,75.1,76.1,80812,42715
INDSWFTLTD,20100106,33.65,33.75,32.85,33.3,33521,25582
INDUSFILA,20100106,27.8,27.8,26.4,26.65,24884,20361
INDUSINDBK,20100106,143.9,147,142.3,146.1,995851,408611
INEABS,20100106,191,207,190.1,198.15,3570,3174
INFOMEDIA,20100106,44.9,48.7,44.7,46.85,156570,70562
INFOSYSTCH,20100106,2683,2683,2575.1,2583.1,852161,543185
INFOTECENT,20100106,310,313,303,304.3,17738,11015
INGERRAND,20100106,347.85,368,347.85,358.7,58527,19272
INGVYSYABK,20100106,303,309.95,298,299.85,161549,89647
INOXLEISUR,20100106,69.9,72.5,69.5,70.95,447311,189340
INSECTICID,20100106,95.6,96.95,94,95.5,35194,19687
IOB,20100106,115,116.4,113.45,115.1,921106,306163
IOC,20100106,315.85,317.9,310.05,315.4,633665,322794
IOLN,20100106,29.9,29.9,28.1,28.4,47564,35264
IPCALAB,20100106,1060,1069,1050,1053.9,11536,10604
IPRINGLTD,20100106,85.9,85.9,82,84.4,1855,0
IRB,20100106,240.9,242,237,239.15,531620,302829
ISMTLTD,20100106,58.95,63.65,58.95,60.9,1643164,659262
ISPATIND,20100106,22.85,23.7,22.85,23.3,30461431,6083071
ITC,20100106,258.7,258.7,253.6,256.75,2509993,1776538
ITDCEM,20100106,212.5,212.6,206.05,209.55,1911,1272
ITI,20100106,50.5,50.6,49.05,49.3,535733,192613
IVC,20100106,45.3,49.5,45.1,47.95,1198826,453712
IVP,20100106,35.9,37.6,35.9,36.8,8755,4057
IVRCLINFRA,20100106,360.45,370.45,359,368.8,2902047,1011017
IVRPRIME,20100106,177.35,186.35,174.1,183.4,268791,51823
J&KBANK,20100106,594.5,600,587,595.8,21308,10544
JAGRAN,20100106,141.1,142.1,132.6,136.15,325357,235493
JAGSNPHARM,20100106,20.75,24,20,22.75,456541,191796
JAIBALAJI,20100106,276.15,276.85,261.15,272.8,62129,40068
JAICORPLTD,20100106,224.4,224.4,215,215.85,463486,175980
JAINSTUDIO,20100106,12.35,12.35,11.9,12.1,2751,0
JAYAGROGN,20100106,113.3,113.3,107,108.65,65337,26083
JAYBARMARU,20100106,63.75,63.75,60.6,61.05,6900,0
JAYNECOIND,20100106,31.9,32.5,31.1,31.2,334394,185181
JAYSREETEA,20100106,352,381.7,352,374.95,913303,177098
JBCHEPHARM,20100106,60.05,60.9,59.65,60,100269,55377
JBFIND,20100106,103.75,107.4,102.8,103.15,571092,238803
JBMA,20100106,61.95,61.95,59,61.2,17457,14362
JCTEL,20100106,2.55,2.55,2.45,2.5,2865753,1361990
JDORGOCHEM,20100106,3,3,3,3,500,500
JENSONICOL,20100106,8.75,8.95,8.7,8.95,155046,109777
JETAIRWAYS,20100106,551.75,557.5,544,546.35,410005,63191
JHS,20100106,52.05,54,49.5,53.4,34361,21777
JIKIND,20100106,19,19,18.45,18.9,1876,1753
JINDALPHOT,20100106,182,185.95,180,183.25,47045,17853
JINDALPOLY,20100106,350.65,357,350.65,352,16424,9816
JINDALSAW,20100106,194.1,196.1,191.8,192.85,936521,239945
JINDALSTEL,20100106,732,736.5,721.1,724.4,3035406,1213025
JINDALSWHL,20100106,1849.4,1889,1845.05,1853.35,118674,31099
JINDCOT,20100106,98,99.55,97,97.7,713055,200818
JINDRILL,20100106,542,570,542,557.25,140507,84834
JISLJALEQS,20100106,862.2,862.2,840,843.1,75311,68932
JKCEMENT,20100106,169.8,170.95,165.2,166.4,205468,64000
JKIL,20100106,190,194,187,188.75,132817,49093
JKLAKSHMI,20100106,76,77.4,74.5,75.35,431301,223796
JKPAPER,20100106,45,47.35,45,46.4,373629,211335
JKTYRE,20100106,156.15,159.85,155.55,156.5,49119,31057
JMCPROJECT,20100106,167,168,164,164.95,51027,30131
JMFINANCIL,20100106,47.2,47.5,46.1,46.5,144674,72871
JMTAUTOLTD,20100106,67,72.9,65.45,70.5,5393,3951
JOCIL,20100106,287,287,273,281.85,2027,1832
JPASSOCIAT,20100106,164.1,164.9,159.05,160.35,12633083,5159690
JPHYDRO,20100106,81.95,81.95,78.55,78.9,4190854,1065434
JSL,20100106,127.25,127.5,121.9,123.1,590907,292474
JSWENERGY,20100106,113.7,117.95,111.25,112.85,19904390,4411824
JSWSTEEL,20100106,1140.3,1155.4,1116.2,1148.95,3226622,610856
JUBILANT,20100106,332.55,336,327.05,328.55,131753,72079
JUMBO,20100106,41.2,41.2,37.7,38.15,37775,21949
JUNIORBEES,20100106,106.55,108.98,106.5,108.01,16603,15797
JYOTHYLAB,20100106,173.9,174.95,170.25,170.95,32809,14187
JYOTISTRUC,20100106,172.1,174.2,170.65,171.85,274522,121478
KABRAEXTRU,20100106,164.5,168.5,162,162.05,4117,3799
KAJARIACER,20100106,55,56.8,53.25,53.65,201108,105145
KAKATCEM,20100106,108.85,108.85,105.3,106.45,43344,27795
KALECONSUL,20100106,93.15,95.5,93,93.9,62365,36350
KALINDEE,20100106,221.4,221.95,215,215.75,517354,137068
KALPATPOWR,20100106,1139.95,1140,1122.5,1134.8,7050,4177
KALSTEELS,20100106,190.1,193.5,187.25,187.95,14720,6658
KALYANIFRG,20100106,145,151.2,143.2,143.2,170,100
KAMATHOTEL,20100106,67.6,67.95,64.5,64.85,38096,29984
KANORICHEM,20100106,36,36,34.6,34.85,23715,15611
KANSAINER,20100106,1045,1050,1032,1037.35,1413,1240
KARURVYSYA,20100106,398,398.95,386,389,37512,18449
KAUSHALYA,20100106,28.6,30.75,26.05,29.55,2167916,470563
KAVVERITEL,20100106,67.95,69,67,68.3,18297,14864
KBL,20100106,260,261.65,255.3,256.95,6383,4325
KCP,20100106,339,340.8,323.1,325.5,39226,21642
KCPSUGIND,20100106,28.9,30.05,28.9,29.8,815441,391298
KEC,20100106,585.2,597.5,585.2,590.25,13491,7680
KEI,20100106,36,38.5,35.5,37.35,1253506,550569
KEMROCK,20100106,322,346,322,340.55,518,474
KERNEX,20100106,166.5,170,160,169.55,146469,0
KESARENT,20100106,117.4,117.4,108,116,17007,12034
KESORAMIND,20100106,395.4,397.6,384.55,389.95,86692,47252
KFA,20100106,65.8,66.6,64.6,65.05,4095619,843829
KGL,20100106,17.75,17.75,17.25,17.3,1496561,712716
KHAITANELE,20100106,86.55,86.9,83,86,3508,0
KHAITANLTD,20100106,22.3,24.45,22.3,22.7,3511,1799
KHANDSE,20100106,32.8,32.8,25.15,31,48993,23665
KIL,20100106,20.85,22,20.5,21.5,30502,22391
KINETICMOT,20100106,22.1,22.7,21.65,22.4,96399,71019
KIRIDYES,20100106,665.5,689.9,663.95,680.1,105289,19077
KIRLOSOIL,20100106,162.55,162.55,157.5,158.1,38099,22718
KITPLYIND,20100106,9,9.2,8.65,8.9,22663,15020
KKCL,20100106,241,310,241,265.05,9612,4879
KLGSYSTEL,20100106,219,224.9,208.25,210.45,244769,153670
KNRCON,20100106,121.4,121.5,118.3,121.15,49256,31917
KOHINOOR,20100106,61,61.2,59.25,59.6,129818,89624
KOLTEPATIL,20100106,61.45,61.5,59.1,59.85,317653,125024
KOPDRUGS,20100106,12.5,13.1,12.5,12.95,7921,0
KOPRAN,20100106,32.1,32.1,30.05,31.65,39662,0
KOTAKBANK,20100106,832,844.6,825.2,841.15,696510,246401
KOTAKGOLD,20100106,1668,1668,1655,1659.38,11402,7853
KOTAKPSUBK,20100106,354,358,354,357.8,423,399
KOTARISUG,20100106,13.2,13.25,12.75,13.1,926385,637719
KOTHARIPET,20100106,9.55,10.6,9.25,10.6,73750,60460
KOTHARIPRO,20100106,349,359,349,358.65,3231,2662
KOUTONS,20100106,349.6,349.6,343,344.15,34369,8252
KPIT,20100106,133.45,133.85,127.15,128.25,264071,146461
KPRMILL,20100106,98.25,100.9,97.1,97.25,1929,1199
KRBL,20100106,218.2,226.85,217,220.75,388387,100105
KRISHNAENG,20100106,3.05,3.15,3.05,3.15,2551,2451
KSBPUMPS,20100106,435,435,423.1,425.25,4166,2509
KSCL,20100106,236.5,238.4,235.1,235.7,11810,8581
KSE,20100106,207,215,207,212,93,91
KSERAPRO,20100106,12.15,13,12,12.05,3680593,2263682
KSK,20100106,203.95,203.95,199,199.15,99221,57264
KSOILS,20100106,70.9,71,68.65,69.95,2459703,1085698
KTKBANK,20100106,130.5,131.8,129.4,130.05,418028,302302
LAKPRE,20100106,44,44.35,42.65,43.2,3094,1837
LAKSHMIEFL,20100106,163,171.4,161.05,166.4,219216,60975
LAKSHMIMIL,20100106,1461.1,1705.2,1461.1,1705.2,2517,833
LAKSHVILAS,20100106,86,86.65,84.5,85.25,309088,181166
LANCOIN,20100106,55.5,57.3,54.35,56.85,632733,225674
LAOPALA,20100106,32.95,33.9,32.1,32.7,5032,3278
LAXMIMACH,20100106,1943.5,1999.4,1915,1953.6,40586,15185
LCCINFOTEC,20100106,0.8,0.8,0.75,0.75,100400,55264
LGBFORGE,20100106,3,3.15,3,3.05,20328,0
LGBROS,20100106,24.2,25.95,23.05,25.3,267555,145176
LIBERTSHOE,20100106,103.95,105.35,103,103.35,49606,19274
LICHSGFIN,20100106,818.5,822.9,810.5,812.2,376089,113767
LIQUIDBEES,20100106,1000,1000.01,999.99,1000,93293,77537
LITL,20100106,58.5,58.5,56.4,56.75,4089738,1944649
LLOYDELENG,20100106,68,68.25,66.5,66.85,95560,42746
LLOYDFIN,20100106,3.6,3.6,3,3.1,514178,315353
LLOYDSTEEL,20100106,12.75,13.15,12.05,12.7,1212675,534011
LML,20100106,12.15,12.35,11.75,11.8,1166158,416084
LOGIXMICRO,20100106,58.1,59.45,58,58.15,15162,8280
LOKESHMACH,20100106,51.5,51.7,49.7,50.85,173523,80884
LOTUSEYE,20100106,32,33.35,31.2,33.05,96606,0
LPDC,20100106,6,6.15,5.8,5.9,37999,0
LT,20100106,1657.85,1706.9,1657.85,1675.65,1367204,924554
LUMAXAUTO,20100106,47.2,47.4,46.15,46.4,1858,1393
LUMAXIND,20100106,193.95,203.65,190.5,203.65,5905,4162
LUMAXTECH,20100106,74,74,70.1,72.75,13259,0
LUPIN,20100106,1448.9,1479,1440,1469.2,234442,112733
LYKALABS,20100106,32.15,33.8,32.15,33,14997,0
M&M,20100106,1159.7,1186.9,1152.3,1178.25,1706808,907505
M&MFIN,20100106,350,353.8,339,345.05,48136,27299
MADHAV,20100106,30.25,33,30.25,31.65,28945,10266
MADHUCON,20100106,172.7,172.7,168.8,169.05,90520,73715
MADRASCEM,20100106,119,119.4,115.55,117.6,138351,68641
MADRASFERT,20100106,11.25,11.7,11.05,11.3,213637,123738
MAGMA,20100106,162.8,169.85,161.6,162.6,453318,210634
MAGNUM,20100106,9.95,9.95,9.6,9.9,113906,93096
MAHABANK,20100106,52.9,53.9,51.8,52.35,746444,254973
MAHINDFORG,20100106,136.6,144.9,132.7,137.6,541953,152465
MAHINDUGIN,20100106,55,55.6,54.15,54.75,51395,32748
MAHLIFE,20100106,348,363.5,345.15,355.8,57943,23940
MAHSCOOTER,20100106,227.05,229,225.5,229,818,0
MAHSEAMLES,20100106,370,372,365,365.65,46380,35958
MALUPAPER,20100106,17,17,16.2,16.55,4948,0
MALWACOTT,20100106,41.9,42,41.25,41.75,8416,6870
MANAKSIA,20100106,116,119.1,111.25,112.25,403878,255285
MANALIPETC,20100106,12,12,11.5,11.6,165615,96899
MANALU,20100106,48.8,48.95,46.1,46.8,2931,1882
MANGALAM,20100106,15.5,15.5,14.15,14.2,38913,29605
MANGCHEFER,20100106,22.2,23.7,22.2,23.05,838199,459836
MANGLMCEM,20100106,168.45,169.2,161.95,168.2,84609,55761
MANGTIMBER,20100106,33.8,38,33.25,37.7,2732055,630200
MANINDS,20100106,53.6,54.8,53,53.55,158386,65826
MANUGRAPH,20100106,56.85,57.7,55.25,55.55,25194,14652
MARALOVER,20100106,15.45,15.45,14.75,14.85,10371,0
MARG,20100106,183.1,187,178.05,184.8,107928,51284
MARICO,20100106,104.45,104.45,102,102.6,865252,795791
MARKSANS,20100106,5.75,5.75,5.4,5.45,2058390,1471737
MARUTI,20100106,1518,1522.8,1460,1461.65,1571353,805145
MASTEK,20100106,400.05,413.9,400.05,408.3,83940,29505
MAWANASUG,20100106,44.5,45,43.5,43.85,32120,28148
MAX,20100106,228.5,231,224,225.9,250409,77271
MAXWELL,20100106,21,22.2,20.5,21.9,290697,145124
MAYTASINFR,20100106,179.8,182.95,174.85,177.1,1054332,379733
MBECL,20100106,240,241,234.1,236.2,9543,4871
MCDHOLDING,20100106,93,93.5,91,92.9,17944,0
MCDOWELL-N,20100106,1335,1402.6,1326,1384.55,828499,409071
MCLEODRUSS,20100106,275.5,308,275.05,302.2,2369804,977276
MEGASOFT,20100106,25.8,26.35,25.35,25.55,54235,39735
MEGH,20100106,16.3,17.3,16.3,16.75,911369,387185
MELSTAR,20100106,11.65,11.8,11.3,11.65,3602,3302
MERCK,20100106,619.7,652.65,609.8,630.75,164796,39861
MHRIL,20100106,466,469.9,461.4,467.3,11135,5522
MIC,20100106,47,47.45,46.45,46.7,468289,199242
MICRO,20100106,595.5,595.95,588.9,590.8,11487,8012
MICROTECH,20100106,193,204.4,187.1,200.65,856079,197522
MID-DAY,20100106,24,24.55,23.3,23.9,293478,72029
MINDAIND,20100106,300,314,295,298.6,271482,41555
MINDTREE,20100106,683,747,675,688.95,95935,60891
MIRCELECTR,20100106,18.15,19.15,18.15,18.4,361956,197844
MIRZAINT,20100106,16.45,17.35,16.25,16.75,2166220,920198
MLL,20100106,62.35,64.65,61.8,63.85,5814043,1760198
MMFL,20100106,66.8,69.4,66.15,67.95,19317,10945
MONNETISPA,20100106,385.2,399.7,380,389.65,268716,109646
MONSANTO,20100106,1661.1,1824,1661.1,1743.55,9774,4535
MORARJETEX,20100106,19.3,19.95,19.3,19.5,601,601
MOREPENLAB,20100106,9.45,9.55,9.35,9.4,313310,195847
MOSERBAER,20100106,90.5,91.4,89,89.8,1698651,493171
MOTHERSUMI,20100106,145.9,145.9,141,141.75,76864,36142
MOTILALOFS,20100106,181.75,182.5,176.3,177.2,100833,38087
MOTOGENFIN,20100106,40.45,40.95,39.3,40.2,6938,6159
MPHASIS,20100106,733.9,736.9,722.15,726.55,283029,99066
MPSLTD,20100106,66.25,67,65.1,65.6,36038,18998
MRF,20100106,6180,6198,6055,6090.4,10735,3397
MRO-TEK,20100106,33.1,33.1,32.3,32.65,35131,22459
MRPL,20100106,81.9,85.35,81.4,84.2,6240124,1398002
MSKPROJ,20100106,113,113.35,109.2,110.25,113047,56701
MSPL,20100106,41.6,41.9,39.05,39.75,50457,28333
MTNL,20100106,86.45,87.6,83.7,84.2,5155359,1357042
MUDRA,20100106,37,37.6,36.1,36.4,112911,57719
MUKANDENGG,20100106,34.75,36.4,34.75,35.45,20582,18143
MUKANDLTD,20100106,69.4,69.5,66.8,67.5,107881,44684
MUKTAARTS,20100106,62,63.5,58,60.45,12012,7671
MUNDRAPORT,20100106,579,610,565.35,604.5,1152290,317862
MUNJALAU,20100106,110.7,117.4,107.45,115.75,91664,48649
MUNJALSHOW,20100106,49.1,55,49.1,54.9,203947,173984
MURLIIND,20100106,260,270,246.05,249.9,14668,11423
MURUDCERA,20100106,38.75,39.5,38.45,39.1,40279,29351
MVL,20100106,62.4,62.4,59.15,60.55,13998,0
MVLIND,20100106,24.8,24.9,23.6,23.7,4834,2384
MYSOREBANK,20100106,710.25,719,710.25,715,554,439
NAGARCONST,20100106,170.9,174.9,169,170.8,2291033,1334848
NAGARFERT,20100106,35,36.05,34.3,35.65,7508132,1842360
NAGREEKCAP,20100106,46.75,46.75,46.75,46.75,100,100
NAGREEKEXP,20100106,23.1,23.1,21.25,21.6,375,0
NAHARCAP,20100106,60.5,72.85,60.25,72.35,1012920,300891
NAHARINDUS,20100106,78,81.95,78,80.8,96930,31085
NAHARINVST,20100106,24.55,28.45,24.25,27.2,70911,36879
NAHARSPING,20100106,83,86,79.8,85.5,37610,0
NANDAN,20100106,2.65,2.7,2.5,2.6,822406,432457
NATCOPHARM,20100106,129,129,123.15,124.6,222072,73458
NATIONALUM,20100106,507,516.9,473,475.6,4784622,1030447
NATNLSTEEL,20100106,22.6,23,22.1,22.35,49479,39622
NAUKRI,20100106,899.8,917.5,875.55,885.65,3935,3609
NAVINFLUOR,20100106,342,345,337,338.45,10899,6473
NAVNETPUBL,20100106,43.5,44.5,42.65,43.9,522246,300548
NBVENTURES,20100106,414,429.9,412.1,421.55,164069,78813
NCLIND,20100106,42.6,43.35,42,42.25,88038,39256
NDTV,20100106,143.9,148.55,143.9,146.35,734726,250716
NECLIFE,20100106,32.95,33.5,32.3,32.65,321627,252452
NELCAST,20100106,67.05,70,67.05,67.75,5191,3837
NELCO,20100106,104,105.25,101,102.35,128999,56842
NEOCURE,20100106,5,5.3,4.95,5.2,9227,6957
NEPCMICON,20100106,11.4,11.45,10.7,11.15,78440,0
NESCO,20100106,1100,1329.45,1100,1311.4,128956,21006
NETWORK18,20100106,92,104.3,91.9,100.7,3403193,1483470
NEULANDLAB,20100106,128.7,129,125.95,127.55,6372,4211
NEYVELILIG,20100106,162.8,163.7,158,159.1,1165440,393529
NFL,20100106,67.6,70.6,67.35,69,204494,80047
NHPC,20100106,36.5,36.5,35.8,36.25,25953740,11543992
NICCO,20100106,6.1,7.4,6.1,7.35,1434929,490395
NIFTYBEES,20100106,528.96,531.6,527.1,530.87,49091,28124
NIITLTD,20100106,73.15,74.2,72,73.65,2141483,795654
NIITTECH,20100106,179.8,181.5,176,176.75,252438,107692
NILKAMAL,20100106,249.7,262.8,247.5,257.55,503757,84523
NIPPOBATRY,20100106,434.95,448,431.75,437.35,9758,3108
NIRMA,20100106,222.1,223.95,218.05,218.85,49757,22169
NISSAN,20100106,33.9,33.9,32.3,33.9,32525,0
NITCO,20100106,54.45,54.45,53.15,53.7,41953,24878
NITINFIRE,20100106,317.2,342.8,313.2,339.1,898143,153206
NITINSPIN,20100106,8.4,8.85,8.3,8.4,13779,8430
NMDC,20100106,433.9,433.9,425.5,427.15,221173,75385
NOCIL,20100106,26.3,26.6,25.7,25.85,600984,255959
NOIDATOLL,20100106,39.5,39.55,38.9,39.1,971693,382315
NORBTEAEXP,20100106,10,11.15,10,11.15,74821,58060
NORTHGATE,20100106,27.9,28.15,27.25,27.4,205674,136172
NOVOPANIND,20100106,41.05,43,40.1,42.25,1276,1134
NRBBEARING,20100106,77.35,79.45,75.05,76.4,78820,29796
NRC,20100106,16.7,16.7,16,16.7,358623,172917
NSIL,20100106,1190,1198.75,1185.5,1189.6,226,170
NTPC,20100106,230.3,234.9,227.65,228.2,6938330,3983415
NUCHEM,20100106,9.55,9.7,9.25,9.65,35036,25894
NUCLEUS,20100106,156.6,158.95,151.05,154.05,217079,53854
NUMERICPW,20100106,281.45,299.9,281.45,296.95,62706,32091
NUTEK,20100106,44.4,44.8,43.3,43.55,48985,23169
OCL,20100106,131.75,131.85,128.95,130.95,29932,27337
OCTAV,20100106,22.8,23,21.15,21.75,9509,3550
OFSS,20100106,2369,2390,2325.35,2346.6,127541,17605
OIL,20100106,1255.1,1268,1242.5,1248.8,63129,38894
OILCOUNTUB,20100106,130.5,131,127.6,128.3,98083,36459
OISL,20100106,27.75,28.5,27.75,28.2,10161,0
OMAXAUTO,20100106,59.1,59.8,58.3,59.4,17147,11990
OMAXE,20100106,97,98.4,94.4,95.05,306961,183869
OMNITECH,20100106,162.05,171,156.15,166.35,314121,105712
ONGC,20100106,1212.1,1227,1207.2,1223.5,700615,332922
ONMOBILE,20100106,502,520,481.25,492.3,1690340,158368
ONWARDTEC,20100106,24,25,23.4,24.6,68772,44495
OPTOCIRCUI,20100106,239.9,242.3,233.1,239.2,1410207,674074
ORBITCORP,20100106,325,329.8,318.1,320.05,741177,211135
ORCHIDCHEM,20100106,189.65,191.3,186,190.1,1775836,339110
ORIENTABRA,20100106,25.3,28.4,25.3,27.85,71904,41255
ORIENTALTL,20100106,15.15,15.15,14.5,14.55,20177,14966
ORIENTBANK,20100106,263,270.2,261,268.2,785435,414970
ORIENTCERA,20100106,50,51.85,50,51.4,1065,800
ORIENTHOT,20100106,262.1,270.4,262.1,267.8,2330,2114
ORIENTPPR,20100106,54.95,55.7,53.05,54.2,762280,321050
OUDHSUG,20100106,79.05,85.8,78,80.3,427185,182251
PAEL,20100106,45.75,48.55,45.75,46.95,58474,29749
PAGEIND,20100106,874.95,874.95,855.15,859.85,3768,3071
PANACEABIO,20100106,202,218.65,202,218.65,123007,89919
PANORAMUNI,20100106,316.1,318.75,314,315.1,54138,13300
PANTALOONR,20100106,394.95,415.95,388.15,409.25,791171,412836
PAPERPROD,20100106,63.95,66.15,62.15,64.9,316480,136625
PARACABLES,20100106,15.45,15.85,15.15,15.2,70628,42582
PARAL,20100106,159.9,163.5,156.1,157.15,89999,34845
PAREKHPLAT,20100106,7.4,7.65,7.3,7.4,2700,0
PARSVNATH,20100106,130,132.8,128.1,129,693207,181431
PATELENG,20100106,475.5,475.5,465.05,469.55,103460,39081
PATINTLOG,20100106,35.4,37.5,34.05,34.75,59637,27061
PATNI,20100106,490,494.5,483.7,492.25,409081,224090
PATSPINLTD,20100106,9.1,9.5,9.1,9.4,5609,4323
PBAINFRA,20100106,79.9,81.75,76.15,76.9,530219,144896
PDUMJEIND,20100106,17.1,17.1,16.6,16.7,1200,1200
PDUMJEPULP,20100106,20.8,20.8,20.1,20.15,900,550
PEACOCKIND,20100106,3.7,3.8,3.6,3.7,8466,8466
PEARLPOLY,20100106,14,14,13.05,13.45,9935,7360
PENINLAND,20100106,83.4,83.4,79.65,80.2,343188,235838
PEPL,20100106,4.95,5.25,4.95,5.2,144,140
PETRONENGG,20100106,221.35,240.85,221.35,232.3,550,0
PETRONET,20100106,75,76.85,74.15,76.5,3576532,1197755
PFC,20100106,258.1,262.75,256,259.7,467770,249819
PFIZER,20100106,949.8,949.8,938,939.85,7454,6291
PFOCUS,20100106,262.5,265,251.2,256.85,16740,8432
PGHH,20100106,1760,1760,1703.4,1711.2,1149,757
PHILIPCARB,20100106,169,175.45,161.8,171.2,154509,101193
PHOENIXLTD,20100106,209.4,222.5,208,215.15,759641,336057
PIDILITIND,20100106,194,228.7,192,220.35,1128949,428786
PIONEEREMB,20100106,19.65,20.25,19.55,19.75,6345,4600
PIPAVAVYD,20100106,56.7,58.25,55.85,56.75,3278700,1784913
PIRGLASS,20100106,85.5,86.25,82.2,83.9,22010,0
PIRHEALTH,20100106,371.6,390.7,371,387.1,780936,430198
PIRLIFE,20100106,94,94,88.35,91.45,35639,23520
PITTILAM,20100106,37.8,39.75,37.8,38.7,13790,6388
PLASTIBLEN,20100106,133.05,135,133.05,135,205,200
PLETHICO,20100106,375.3,379.9,370.4,372.65,41517,17415
PNB,20100106,951,951,926.85,935.35,359906,184506
PNBGILTS,20100106,32.7,34.75,32.5,33.6,497283,219000
PNC,20100106,34.3,36.2,33.5,34.85,384276,117887
POCHIRAJU,20100106,19.4,21.25,19.3,21.25,179823,131019
POLARIND,20100106,4.95,4.95,4.7,4.9,11585,0
POLARIS,20100106,188.4,190.9,186,187.7,1211741,476865
POLYPLEX,20100106,191.25,193.5,189.5,190.3,3585,2359
PONNIERODE,20100106,138.5,155,138.5,150.15,68527,26092
POWERGRID,20100106,113.6,114.4,113,113.55,3121853,1553083
PPAP,20100106,83,87.5,81.05,84.85,32851,28362
PRAENG,20100106,33.45,33.45,32,32.7,237825,137207
PRAJIND,20100106,109.8,110.7,106.25,108.8,4372864,938839
PRAKASH,20100106,217.4,222.7,213.7,220.75,939014,418618
PRATIBHA,20100106,303.6,319.25,303,316.7,283569,140918
PRECOT,20100106,114,129,111,117.55,72547,14698
PRECWIRE,20100106,83.5,83.5,79.7,79.8,13497,12324
PREMIER,20100106,173,173,165.5,169.9,7218,0
PRETAILDVR,20100106,266,270,262.05,268.7,20515,10842
PRICOL,20100106,24.35,25.15,23.6,24.6,169452,0
PRIMESECU,20100106,40.4,41.4,39.55,39.95,121090,50916
PRISMCEM,20100106,52.1,52.3,50.4,50.75,1645460,760845
PRITHVI,20100106,70.25,72.25,69,69.95,95205,48658
PROVOGUE,20100106,60,61.3,58.55,59.6,1403614,581557
PSL,20100106,173,189.5,172,178,1982217,550888
PSTL,20100106,17.5,18.7,17.5,18.7,194713,109987
PSUBNKBEES,20100106,342.05,347.9,342.05,345.92,1113,1082
PTC,20100106,118.7,122.35,117,120.1,2705560,1084887
PTL,20100106,18.2,18.35,17.6,17.8,11243,10099
PUNJABCHEM,20100106,165,184.7,165,177.25,32241,12574
PUNJLLOYD,20100106,216,218.85,213.15,214.9,3303221,959748
PURVA,20100106,95,97.3,94,95.4,254708,72573
PVP,20100106,26.95,27.6,26.3,26.85,510257,267300
PVR,20100106,183,187.5,182.25,184.35,6739,0
QGOLDHALF,20100106,826,835.75,825,826.09,614,539
QNIFTY,20100106,528.1,528.1,526.8,528.1,16,16
QUINTEGRA,20100106,11.3,11.3,11.25,11.3,47365,43625
RADAAN,20100106,3.7,4.75,3.7,4.75,411764,313173
RADICO,20100106,116.8,116.8,114,114.75,141109,95296
RAINCOM,20100106,248.9,248.9,238.55,243.15,243475,131541
RAJESHEXPO,20100106,92.9,96.4,92.6,93.35,1220917,230688
RAJOIL,20100106,75.3,77,74.6,75.25,285641,92390
RAJRAYON,20100106,11.7,11.95,11.6,11.9,16519,12620
RAJSREESUG,20100106,106.6,114,105,105.45,258728,122932
RAJTV,20100106,63.3,64.55,62,62.55,42602,17474
RAJVIR,20100106,108.45,108.45,101.05,102.7,39953,12790
RALLIS,20100106,980.95,982,960,966.55,16470,11114
RAMANEWS,20100106,48.5,48.5,45.6,46,198607,0
RAMCOIND,20100106,55.9,58.2,55.5,57,71988,25644
RAMCOSYS,20100106,109,124,108.2,117.05,1223227,200386
RAMSARUP,20100106,85.1,92.05,85.1,88.8,166842,100828
RANASUG,20100106,15.05,15.05,14.35,15.05,1550626,690000
RANBAXY,20100106,517,529.5,514,525.9,1364312,318430
RANEENGINE,20100106,139,139,139,139,2105,2105
RANEHOLDIN,20100106,129.35,141.2,127.65,137,60218,43252
RATNAMANI,20100106,110.1,111.45,107.65,108.25,135174,60987
RAYMOND,20100106,207,209.5,200.1,205.3,149612,58682
RBL,20100106,103,104.45,102.1,103.95,750,500
RCF,20100106,85.7,87.2,84.8,85.7,3315045,767295
RCOM,20100106,182.5,184.4,180.8,181.8,4680776,1366443
RECLTD,20100106,249.3,249.75,241.85,242.7,748900,523263
REDINGTON,20100106,316.6,317.5,306,306.85,34269,15712
REFEX,20100106,29,31.75,29,31.15,5264,0
REGENCERAM,20100106,9.9,9.9,9.2,9.7,1223,912
REIAGROLTD,20100106,51.8,54.7,51.5,54.35,3013996,2274757
REISIXTEN,20100106,110,111.95,109.15,109.15,3859,2782
RELBANK,20100106,875,877.8,863.05,873.18,200,195
RELCAPITAL,20100106,895,907.75,881,896.9,2673534,428779
RELGOLD,20100106,1619,1629,1612,1613.49,3790,2789
RELIANCE,20100106,1079.9,1094.5,1070.65,1088,5415538,2539975
RELIGARE,20100106,402,415.65,402,408.4,112308,14455
RELINFRA,20100106,1194.9,1196.8,1159.55,1163.75,1790902,813703
RELMEDIA,20100106,280,284.3,277.5,279.75,785376,154443
REMSONSIND,20100106,19.15,19.15,19.15,19.15,47,0
RENUKA,20100106,240,245.95,235,244.85,3574849,1347541
REPRO,20100106,113,113.5,108.5,109.05,75941,34604
RESURGERE,20100106,96.4,99.55,95.55,98.35,307894,107071
REVATHI,20100106,571.1,658,563.15,629.75,6646,3296
RICOAUTO,20100106,32.3,32.9,31.5,31.85,538461,255718
RIIL,20100106,960,967.4,943.65,947.65,155000,38408
RJL,20100106,70.6,71.7,68.25,68.75,95888,37362
RKFORGE,20100106,96.8,106.95,96.8,106.15,7208,0
RMCL,20100106,19.9,20.15,18.5,18.55,312301,211465
RMEDIA,20100106,89,96.3,88.2,93.95,2382704,439238
RML,20100106,77.4,77.4,75.1,75.75,3914,2780
RNRL,20100106,76.1,76.35,74.2,74.65,15346274,3187900
ROHITFERRO,20100106,43.7,43.7,41.75,41.95,121248,82271
ROHLTD,20100106,85.5,87.5,83.75,85.45,228885,65777
ROLTA,20100106,202.4,203.85,198.25,199.45,1496462,278228
ROMAN,20100106,63.35,63.35,57.6,63.35,56957,34350
RPGCABLES,20100106,26.15,27.5,26.15,26.95,50327,40078
RPGLIFE,20100106,75.85,76,73.55,74.2,24049,16217
RPOWER,20100106,161,161.5,158.45,158.95,2203879,560529
RSSOFTWARE,20100106,55,56.4,53.2,53.75,37808,25153
RSWM,20100106,105,108.45,104.55,105.7,49885,24812
RSYSTEMS,20100106,92.2,95,92.1,93.75,15914,9349
RUBYMILLS,20100106,980,988,950,955.1,2507,573
RUCHINFRA,20100106,54.3,54.3,54.3,54.3,48487,48487
RUCHIRA,20100106,9,9.9,9,9.25,4005,0
RUCHISOYA,20100106,89.9,95.45,88.8,94.4,4170303,1999125
SABERORGAN,20100106,68,68.55,65,65.4,160405,90566
SABTN,20100106,33.55,35,33.55,34.8,8396,0
SADBHAV,20100106,1274,1320,1225.5,1233.6,39510,34457
SAGCEM,20100106,182.6,188.3,182.6,184.25,892,869
SAHPETRO,20100106,24.35,24.35,24.05,24.15,2773,2673
SAIL,20100106,255.55,267,247.15,248.35,9815336,3790277
SAKHTISUG,20100106,105.15,105.15,102.15,104.85,1606890,583643
SAKSOFT,20100106,65.05,67,64.05,66.7,2451,1316
SAKUMA,20100106,14.8,15.2,14.75,15,19530,17895
SALORAINTL,20100106,48.5,50.9,47.6,47.95,17475,12674
SALSTEEL,20100106,17.65,18,16.75,17,1128857,530636
SAMBHAAV,20100106,2.25,2.5,2.25,2.45,18115,17564
SAMTEL,20100106,19.25,19.4,18.9,19.1,60124,48952
SANDESH,20100106,222,224.8,220.1,223.75,2277,1581
SANGAMIND,20100106,35.25,36.5,34.5,35.05,16183,0
SANGHIIND,20100106,32.4,32.4,31.5,31.75,58509,41111
SANGHIPOLY,20100106,3.55,3.8,3.55,3.65,25376,0
SANGHVIMOV,20100106,229,231,228,228,10011,8949
SANWARIA,20100106,62.3,63.5,61.05,62.65,7334,6488
SAPL,20100106,14.45,14.85,14.25,14.6,198062,92420
SARDAEN,20100106,235,245,232.7,237.35,38838,15515
SAREGAMA,20100106,76,79.4,74.1,78.1,12979,0
SARLAPOLY,20100106,71.5,76,71.5,73.45,1485,1237
SASKEN,20100106,187,192,183.2,189.55,693933,286869
SATHAISPAT,20100106,41.05,41.6,40.2,40.55,27047,19043
SATYAMCOMP,20100106,107.45,110,106.35,109.2,28205182,8807204
SB&TINTL,20100106,11.35,12,11.3,11.6,15136,14325
SBBJ,20100106,471.6,480,466.35,478.75,4474,3453
SBIGETS,20100106,1701.4,1704,1689,1692.26,1685,1177
SBIN,20100106,2297,2315,2285,2305.8,1452793,577097
SBT,20100106,568,570,556,561.15,3397,2482
SCI,20100106,151.1,164.8,151.1,161.3,1557369,375615
SEAMECLTD,20100106,219.45,228.05,216.05,228.05,114091,71231
SEINVEST,20100106,359.05,362.9,335,337.45,33997,30901
SEJALGLASS,20100106,55,55,52.05,53.5,22081,10487
SELAN,20100106,368,369.15,357.15,362.05,177339,87500
SELMCL,20100106,87.4,89.9,85.5,86.1,849971,277487
SESAGOA,20100106,418.15,420.8,410,412.45,3891427,1148277
SESHAPAPER,20100106,168.95,168.95,157,158.55,6778,3557
SGFL,20100106,14.95,14.95,14.45,14.9,33478,20500
SGL,20100106,8.9,9.75,8.9,9.65,8400,6700
SHAHALLOYS,20100106,35,35.35,30.25,34.45,83167,45421
SHALPAINTS,20100106,260,260,256.05,259.55,255,255
SHANTIGEAR,20100106,46.3,47.8,44.6,45.05,302960,165786
SHARIABEES,20100106,124,124,124,124,100,100
SHARRESLTD,20100106,92,92.5,88.45,90,7372,5699
SHASUNCHEM,20100106,41.8,42.5,40.5,40.65,51517,0
SHILPAMED,20100106,198.5,202,198,198.2,1538,1412
SHIV-VANI,20100106,347.15,350,342.1,344.15,38032,17871
SHIVAMAUTO,20100106,110.5,112,104,108.5,64711,23501
SHIVTEX,20100106,33.6,33.9,32.2,33.8,3782,2575
SHLAKSHMI,20100106,116.1,116.9,112.5,113.55,84530,29196
SHOPERSTOP,20100106,382,389,375.25,380,21421,8410
SHPRE,20100106,18,18.1,17.5,17.6,79128,42137
SHREEASHTA,20100106,82.75,83.45,80.15,80.85,950607,315302
SHREECEM,20100106,2060,2454.1,2031.15,2119.25,29100,10356
SHREERAMA,20100106,6.9,7.1,6.9,7,317173,250255
SHRENUJ,20100106,40,42.2,39.4,39.75,712508,352522
SHREYANIND,20100106,30,31,29,29.5,12586,8863
SHREYAS,20100106,37.25,37.3,35.75,36.1,23077,0
SHRIRAMCIT,20100106,436.85,436.85,388.65,400,2108,1807
SHRIRAMEPC,20100106,229.7,231.9,227.6,229.65,4076,2633
SHYAMTEL,20100106,73.5,73.55,69.25,72,8902,5758
SICAGEN,20100106,16.8,16.8,15.8,16.8,348048,253961
SICAL,20100106,78.6,79.85,76.55,77.95,153488,80941
SIEMENS,20100106,590,603.9,587.5,593.75,619090,170059
SIL,20100106,32.4,32.65,31.1,31.25,108105,72991
SILINV,20100106,94,95.4,92.6,93.9,1454,951
SIMBHSUGAR,20100106,83.65,83.65,82.1,83.65,254532,147578
SIMPLEX,20100106,222,226.95,220,221,3520,0
SIMPLEXINF,20100106,556.75,556.75,542,547.1,2006,1558
SINTEX,20100106,278.8,291.8,275.2,289.25,1045879,422282
SIRPAPER,20100106,55.4,55.9,54.35,55.65,16229,10556
SITASHREE,20100106,9.35,9.7,9.35,9.45,22465,17698
SIYSIL,20100106,162,163.7,158,158,9273,8075
SKFINDIA,20100106,366.65,387.3,360.05,372.75,397195,61555
SKMEGGPROD,20100106,23.5,23.5,22.5,22.6,46613,25348
SKUMARSYNF,20100106,44,44.15,42.8,43.1,1103087,612057
SMARTLINK,20100106,47.2,48.15,46,46.25,18994,12647
SMSPHARMA,20100106,175.5,188.6,165.3,181.8,227045,36912
SOBHA,20100106,254,256,249,251.8,156460,59668
SOFTPRO,20100106,253,257.9,252,253.3,3034,2804
SOLARINDS,20100106,412,415,405,411.05,4021,2076
SOLEMS,20100106,46.5,48.3,45.15,48.15,11503,6818
SOMANYCERA,20100106,125.5,131.15,125.5,131.15,1804,1604
SOMATEX,20100106,11.55,12.25,11.55,12.05,231133,128047
SONASTEER,20100106,19.15,19.15,18.3,19.15,728302,579724
SONATSOFTW,20100106,45.55,45.8,44.9,45.05,359193,200874
SOTL,20100106,411,418,402.7,416.05,9919,6247
SOUTHBANK,20100106,150,151.5,146.7,147.5,208303,133753
SPARC,20100106,87,87.65,85.1,85.85,380640,178148
SPENTEX,20100106,13.85,14,13.4,13.6,19820,0
SPIC,20100106,16.85,17.7,16.4,16.95,196872,0
SPICEMOBIL,20100106,44.8,45,41.95,41.95,215972,146599
SPICETELE,20100106,63.5,65,63,63.3,167657,54128
SPLIL,20100106,10.8,11.6,10.8,11.35,4350,0
SREINTFIN,20100106,85.45,85.45,80.8,81.55,2194165,1189320
SRF,20100106,215,219.9,212.2,213.7,395416,147958
SRGINFOTEC,20100106,0.85,0.9,0.85,0.85,53031,50031
SRHHLINDST,20100106,4,4.2,4,4.2,203,203
SRHHYPOLTD,20100106,32.05,34.55,32.05,32.75,163,133
SRTRANSFIN,20100106,480.05,484,455.25,472.95,1533860,1269232
SSWL,20100106,104.5,112.4,103.25,112.4,25958,21856
STAR,20100106,239.9,241,234.4,235.35,84671,49754
STARPAPER,20100106,33.9,34.9,33.4,34.15,18676,15980
STCINDIA,20100106,375,378,367,368.2,98309,33346
STEELTUBES,20100106,2.25,2.45,2.25,2.35,21023,0
STER,20100106,918.65,928.9,906.2,913.2,2323500,1238885
STERLINBIO,20100106,100,103.3,98.75,102.5,1073755,249809
STERTOOLS,20100106,79.65,79.65,77,77.3,3012,2580
STINDIA,20100106,8.4,9,8.4,8.65,2529,1380
STOREONE,20100106,32.5,32.5,31.25,31.85,23553,16366
STRTECH,20100106,368,374.5,361.25,363.3,80216,40390
SUBEX,20100106,95.4,95.4,93.5,93.9,239990,138326
SUBHASPROJ,20100106,149.8,151.4,146,146.65,75716,54566
SUBROS,20100106,46.45,47,45,45.85,145881,60790
SUDARSCHEM,20100106,345,345,345,345,20,20
SUJANATOW,20100106,51.9,54.45,51.7,53.65,465436,246952
SUJANAUNI,20100106,11.65,11.65,10.85,11.15,226125,198741
SUMMIT,20100106,15.4,15.5,14.6,14.8,18783,11961
SUNCLAYTON,20100106,123,124.25,118,120.2,3492,2385
SUNDARMFIN,20100106,355,361.4,350.5,355.95,10693,7967
SUNDRMBRAK,20100106,190.05,195,188,189.85,4043,3330
SUNDRMFAST,20100106,56,56.9,55.15,56.15,70781,28447
SUNFLAG,20100106,30.9,31.9,30.45,31.6,1474471,533277
SUNILHITEC,20100106,235.5,240.65,234,237.4,744315,158342
SUNPHARMA,20100106,1555.05,1581.5,1532.1,1572.8,188249,88243
SUNTECK,20100106,523.95,536,509,520.45,53899,14087
SUNTV,20100106,351,354,345.05,347.45,94172,48687
SUPERSPIN,20100106,12.05,12.45,11.8,12.2,35095,0
SUPPETRO,20100106,33.1,33.75,32,32.15,289437,140994
SUPRAJIT,20100106,115,119,113.5,117.95,20113,12572
SUPREMEIND,20100106,386.5,391.95,376,379.2,50056,28445
SUPREMEINF,20100106,190.6,197,190.6,195.8,157561,114841
SUPREMETEX,20100106,15.1,15.15,14.4,15.05,10167,8564
SURAJDIAMN,20100106,52,52.7,51.55,51.75,121714,56232
SURANACORP,20100106,38.25,40,38.25,38.7,897,697
SURANAIND,20100106,168.2,170.25,168.1,168.5,730,442
SURANATELE,20100106,38.7,38.75,37.7,38.5,10773,10129
SURYAJYOTI,20100106,23.4,23.7,22.85,23.5,13300,10600
SURYALAXMI,20100106,37,38,36.35,37.8,6102,4602
SURYAPHARM,20100106,166,166,159.05,159.5,44289,21554
SURYAROSNI,20100106,68.6,68.95,66.25,66.5,38300,22498
SUTLEJTEX,20100106,115.2,122.85,115.1,122.5,2750,2600
SUVEN,20100106,30.7,30.7,29.75,29.9,95061,57931
SUZLON,20100106,93.15,93.95,91.8,93.3,29648747,4839529
SWARAJENG,20100106,338.75,355,338.75,347.85,20171,13583
SWARAJMAZD,20100106,327,328.6,308,315,749,0
SYNDIBANK,20100106,96,98.2,95.5,97.15,2273713,1069778
TAINWALCHM,20100106,17.2,17.5,17.2,17.25,501,451
TAJGVK,20100106,149.9,154.85,149.1,152.95,218116,105565
TAKE,20100106,34,35.7,33.5,34.2,315553,102797
TALBROAUTO,20100106,47,58.5,47,55.55,77748,30348
TANLA,20100106,63.7,65.5,62.55,64.75,3501260,859238
TANTIACONS,20100106,150,150,128.35,129.3,98000,25551
TATACHEM,20100106,332.35,336.2,328.05,328.4,346131,115336
TATACOFFEE,20100106,403,408,392,404.3,118475,34762
TATACOMM,20100106,364.6,365,355.05,356.25,384519,118275
TATAELXSI,20100106,266,267.75,260.25,261.55,208378,67644
TATAINVEST,20100106,492,560,485.7,538.7,552073,79492
TATAMETALI,20100106,152.6,156.4,151.2,154.2,448925,176596
TATAMOTORS,20100106,819.7,823.4,805.1,813.3,2966347,572579
TATAMTRDVR,20100106,510,524.9,503.5,511.35,538636,512216
TATAPOWER,20100106,1410,1496,1410,1475.05,844120,519944
TATASPONGE,20100106,320,350,317.1,343.45,729945,233442
TATASTEEL,20100106,660,660,637,642.05,7350435,2285424
TATATEA,20100106,1032,1048.4,1004.2,1038.85,296098,64596
TCI,20100106,93.9,95,92,92.3,67025,34765
TCIFINANCE,20100106,24.6,24.6,23.9,24.1,4274,0
TCS,20100106,751.85,752.2,733,734.85,1674588,1010023
TECHM,20100106,1034.2,1049,1031.75,1041.2,210090,43970
TECHNOELEC,20100106,213.45,215,205.75,207.5,36393,23566
TELEDATAIT,20100106,4.9,5,4.85,4.9,156455,0
TEXMACOLTD,20100106,162.55,162.8,157.5,158.25,241568,94876
TFCILTD,20100106,24.2,25.65,24.2,24.6,133174,96362
TFL,20100106,14.9,15.95,14.9,15.15,3431,3288
THEMISMED,20100106,161.25,172,161.25,170.9,1041,840
THERMAX,20100106,616.85,646.5,615.05,639.15,260136,121693
THINKSOFT,20100106,355.6,360.5,346,349.45,1299634,190522
THIRUSUGAR,20100106,216.8,221,207,213.9,20015,14132
THOMASCOOK,20100106,67.2,71.2,67.2,70.7,856274,293738
TIDEWATER,20100106,4950,4999,4850,4879,850,688
TIIL,20100106,51.9,51.9,50.1,51.9,52577,41827
TIL,20100106,368.2,380,365.1,367.55,35116,11563
TIMESGTY,20100106,81.95,81.95,81.05,81.95,1381,0
TIMETECHNO,20100106,50,50.95,49.5,50.15,275983,140965
TIMKEN,20100106,145.7,146.9,140.5,141.5,88071,42944
TINPLATE,20100106,91,91.9,87.35,87.9,1567171,491848
TIPSINDLTD,20100106,56.4,63,52.65,59.8,1242955,195426
TIRUMALCHM,20100106,127.75,131,127.75,129.55,4189,3191
TITAN,20100106,1471,1488,1465,1474,65925,34939
TNPETRO,20100106,18.8,19.2,18.5,18.75,79605,64032
TNPL,20100106,83.5,84.4,83.25,83.45,74592,58673
TNTELE,20100106,9.25,9.7,9.1,9.7,6364,0
TODAYS,20100106,25.5,25.75,25.1,25.15,95482,50101
TOKYOPLAST,20100106,9.65,10.2,9.65,9.9,461,431
TORNTPHARM,20100106,384.1,392.1,384.1,387.4,270275,236053
TORNTPOWER,20100106,323.5,324.9,310.9,313.05,483516,216622
TREADS,20100106,7.8,7.8,7.45,7.6,19314,16055
TRENT,20100106,894.9,894.9,865.05,867.5,4483,3024
TRICOM,20100106,17.3,17.7,17.05,17.15,88737,41812
TRIGYN,20100106,24.6,24.6,22.7,22.85,48525,26054
TRIL,20100106,393.8,393.8,383.5,384.9,10114,6821
TRIVENI,20100106,115,116.9,113.1,115.25,1314246,414342
TTKPRESTIG,20100106,435.8,435.8,426,428.2,6145,3706
TTL,20100106,15.35,15.35,14.05,14.35,11500,7705
TTML,20100106,28.6,28.85,27.85,27.95,3588549,1019208
TUBEINVEST,20100106,71,71.1,69,69.6,116321,49749
TULIP,20100106,800,1054.85,800,1043.1,231877,49362
TULSI,20100106,32,32.3,31,31.65,32285,18288
TULSYAN,20100106,67.8,68.45,56.55,66.25,2454,1998
TV-18,20100106,88.5,93.25,88,91.9,3278526,753952
TVSELECT,20100106,25.45,25.45,24.55,24.85,11205,8238
TVSMOTOR,20100106,71.5,71.5,67.5,68.05,1231219,549909
TVSSRICHAK,20100106,201.9,201.9,191.5,192.3,2179,1983
TVTODAY,20100106,126,128.9,124.8,126.25,144190,51386
TWL,20100106,440.95,444,432,434.35,186792,42990
UBENGG,20100106,117.9,119.9,113.55,117,25653,17462
UBHOLDINGS,20100106,310.7,314.9,308.1,310.4,40667,24009
UBL,20100106,172,174.15,171.05,172.2,55367,25206
UCALFUEL,20100106,71.9,86.25,71.3,86.2,505890,173753
UCOBANK,20100106,56.7,57.9,56,57.25,5023713,1203702
UFLEX,20100106,108.25,109.8,105,106.4,638441,142438
ULTRACEMCO,20100106,988,1002,975,987.3,341762,239570
UMITL,20100106,21.6,21.6,21.1,21.6,38570,0
UNICHEMLAB,20100106,341,345.5,331,332.95,49513,38806
UNIENTER,20100106,31.35,31.6,30,30.95,33953,30493
UNIONBANK,20100106,276,276,269.3,271.7,578066,275063
UNIPHOS,20100106,183.5,183.9,177.1,179.65,1205389,805397
UNIPLY,20100106,10.95,11.1,10.4,11.1,14332,11078
UNITECH,20100106,84.5,85.45,83.2,84.85,34704003,4781559
UNITY,20100106,540.5,544.75,531,540.75,74970,66420
UNIVCABLES,20100106,84.5,84.5,82,82.5,12434,10816
UPERGANGES,20100106,109.25,109.65,106.5,108.4,99154,47723
USHAMART,20100106,84.05,87.9,84.05,85.65,1407247,680700
UTISUNDER,20100106,510,514,475.01,500,114,112
UTTAMSTL,20100106,120.5,122,119.3,119.4,418226,259543
UTTAMSUGAR,20100106,75.8,77.95,74.5,77.95,151258,60885
UTVSOF,20100106,499,509,491.6,502.7,105711,57658
VAIBHAVGEM,20100106,32.7,32.8,31.8,32.8,16769,13003
VAKRANSOFT,20100106,70.5,72,68.5,69.2,47858,28163
VALECHAENG,20100106,110.95,112.5,108.35,109.25,184909,67912
VALUEIND,20100106,21.6,22,21,21.4,103535,46896
VARDHACRLC,20100106,13.2,13.5,12.25,12.55,579874,475399
VARDMNPOLY,20100106,63,63.8,60.3,63.05,11091,0
VARUN,20100106,168,169,162.6,163.35,27699,19017
VARUNSHIP,20100106,58.15,59.1,57.4,57.65,535746,260048
VENKEYS,20100106,251,273,251,255.75,15718,8109
VENUSREM,20100106,273.05,278.8,265.2,267.6,18434,10153
VESUVIUS,20100106,226.2,226.2,220,222.5,5596,3820
VGUARD,20100106,88.5,90.05,88.2,88.6,85027,46896
VHL,20100106,291.95,292,281.5,292,968,746
VICEROY,20100106,56,56.95,52.25,52.85,576502,299056
VIDEOIND,20100106,250.4,254.5,245.4,249.7,1005629,301917
VIJAYABANK,20100106,53.8,55.85,53.1,55.45,9430317,3364116
VIJSHAN,20100106,51.6,51.8,50,50.6,21459,19246
VIKASHMET,20100106,18.85,19,18.6,18.75,16497,13478
VIMTALABS,20100106,30,31.5,30,30.8,111407,63679
VINATIORGA,20100106,67.9,71.9,66.25,69.6,142125,72405
VINDHYATEL,20100106,200,203,200,201,4200,4180
VINYLINDIA,20100106,7,7.5,6.95,7.4,15528,12080
VIPIND,20100106,172.05,175,169,171.85,90540,66396
VISAKAIND,20100106,133.6,138,133.5,134.6,16385,10508
VISASTEEL,20100106,40.4,41.45,39.3,40.1,463032,185923
VISESHINFO,20100106,7.95,8.15,7.9,7.95,98584,85503
VISHALRET,20100106,65.45,65.5,63.5,64.6,18701,0
VISUINTL,20100106,6.2,6.35,6.15,6.3,73999,50782
VITLINFO,20100106,13.8,13.9,13.4,13.5,688930,359410
VIVIMEDLAB,20100106,134.6,140,134,135.15,32295,23366
VLSFINANCE,20100106,14.65,14.8,14.1,14.15,55588,33083
VOLTAMP,20100106,930,934.2,911,914.7,22952,7785
VOLTAS,20100106,176,180.2,173,178.9,1419089,464098
VSTIND,20100106,534.4,543.65,531,534.95,7150,6899
VTL,20100106,221.15,244.75,221.15,240.15,180871,67164
WABCO-TVS,20100106,535.1,553,535.1,545.65,524,506
WALCHANNAG,20100106,224.9,225.45,217.55,218.35,204900,95767
WANBURY,20100106,71.1,72.5,70.05,70.65,18779,11876
WEBELSOLAR,20100106,169,169,159.3,159.9,12737,0
WEIZMANIND,20100106,35.9,36.15,35,35.5,2108,1929
WELGUJ,20100106,276.2,280.45,275.7,276.7,768569,264432
WELSPUNIND,20100106,94.2,95.65,91.2,94.6,161640,83729
WENDT,20100106,660,660,650,650.9,11,11
WHEELS,20100106,213,214,205.3,208.15,34625,16262
WILLAMAGOR,20100106,73,76.35,70.3,75.6,23412,20760
WINDSOR,20100106,31.95,33.95,31.65,33.95,208283,136561
WINSOMYARN,20100106,17.3,17.35,16.75,17,41638,40857
WIPRO,20100106,706,710,687,690.5,1029382,590142
WOCKPHARMA,20100106,175.65,178.45,173.55,176.25,155385,62884
WSI,20100106,52.4,52.4,50.5,51.1,10065,5566
WSTCSTPAPR,20100106,69.3,69.65,68.5,69.15,41374,25103
WWIL,20100106,20,21.05,20,20.3,6094446,1623488
WYETH,20100106,749.7,754.1,742.15,743.65,2286,1490
XLTELENE,20100106,39.15,39.2,37.65,38.05,41728,0
XPROINDIA,20100106,32.8,33.45,32.05,32.5,9830,7975
YESBANK,20100106,273.4,275.85,267.1,268.55,1798202,797642
ZANDUPHARM,20100106,5800,5845,5655,5667.1,38356,9091
ZEEL,20100106,253.9,265.4,253.9,260.9,2019772,819907
ZEENEWS,20100106,59,60.2,58.65,59.9,1074539,541826
ZENITHBIR,20100106,27,27.75,26,26.95,64801,46979
ZENITHCOMP,20100106,28.7,28.7,27.8,28.2,14105,0
ZENITHEXPO,20100106,65.5,65.5,64.9,64.9,2,1
ZENITHINFO,20100106,297,304.7,297,300.95,12056,11311
ZENSARTECH,20100106,333,333,322.1,329.9,33482,18500
ZICOM,20100106,120,121.45,116,116.55,103911,61166
ZODIACLOTH,20100106,394.1,404.9,393.2,403.35,4693,1002
ZODJRDMKJ,20100106,25.35,25.85,25.3,25.3,1405,1208
ZUARIAGRO,20100106,488,501.95,480,494.45,51620,16325
ZYDUSWELL,20100106,270.8,270.8,264,266.1,24172,16424
ZYLOG,20100106,363.05,369.9,360.7,363.2,108878,56709
NSENIFTY,20100106,5278.15,5310.85,5260.05,5281.80,216147837,0
NIFTYJUNIOR,20100106,10694.35,10773.30,10680.30,10757.85,113287697,0
NIFTYMIDCAPLIQ15,20100106,-,-,-,2280.18,-,0
NSE100,20100106,5221.65,5228.25,5191.10,5214.00,329435534,0
NIFTY200,20100106,-,-,-,2814.91,-,0
NSE500,20100106,4430.05,4438.65,4405.55,4422.65,683891257,0
NSEMIDCAP150,20100106,-,-,-,2383.42,-,0
MIDCAP50,20100106,2754.75,2767.55,2739.50,2759.95,106847653,0
NIFTYSMALLCAP250,20100106,-,-,-,2677.49,-,0
NIFTYSMALLCAP50,20100106,-,-,-,2446.60,-,0
NIFTYLARGEMIDCAP250,20100106,-,-,-,2469.29,-,0
NIFTYMIDSMALLCAP400,20100106,-,-,-,2472.80,-,0
NIFTYAUTO,20100106,-,-,-,3141.59,-,0
BANKNIFTY,20100106,9243.90,9265.55,9183.65,9223.00,16215141,0
NIFTYFINSERVICE,20100106,-,-,-,3707.80,-,0
NIFTYFMGC,20100106,-,-,-,7398.44,8370596,0
NSEIT,20100106,5913.90,5922.15,5816.55,5824.90,20524314,0
NIFTYMEDIA,20100106,-,-,-,1631.33,-,0
NIFTYPHARMA,20100106,-,-,-,3867.20,9774418,0
NIFTYPVTBANK,20100106,-,-,-,3573.38,-,0
NIFTYPSUBANK,20100106,-,-,-,3439.08,16100000,0
NIFTYREALTY,20100106,-,-,-,525.42,61872497,0
NIFTYCOMMODITIES,20100106,-,-,-,3231.66,-,0
NIFTYCONSUMPTION,20100106,-,-,-,1611.68,-,0
NIFTYCPSE,20100106,-,-,-,1989.27,-,0
NIFTYENERGY,20100106,-,-,-,9560.76,24725238,0
NIFTYINFRA,20100106,-,-,-,3647.76,137949507,0
NIFTYMNC,20100106,-,-,-,4703.49,14200000,0
NIFTYPSE,20100106,-,-,-,4173.12,44800000,0
NIFTYSERVSECTOR,20100106,-,-,-,6243.83,53100000,0
NIFTYSHARIAH25,20100106,-,-,-,1834.75,-,0
NIFTY50SHARIAH,20100106,-,-,-,1246.96,135179617,0
NIFTY500SHARIAH,20100106,-,-,-,1285.62,251772492,0
NIFTYABGROUP,20100106,-,-,-,1732.52,-,0
NIFTYMAHINDRA,20100106,-,-,-,4201.97,-,0
NIFTYTATA,20100106,-,-,-,2092.07,-,0
NIFTYTATA25CAP,20100106,-,-,-,2255.50,-,0
NIFTYABGROUP,20100106,-,-,-,1732.52,-,0
NIFTYLIQ15,20100106,-,-,-,2665.05,-,0
NIFTY500VALUE50,20100106,-,-,-,2755.90,-,0
NIFTYALPHALOWVOL30,20100106,-,-,-,2637.85,-,0
NIFTYQUALLOWVOL30,20100106,-,-,-,2456.25,-,0
NIFTYALPHAQUALLOWVOL30,20100106,-,-,-,2529.32,-,0
NIFTYALPHAQUALVALLOWVOL30,20100106,-,-,-,2272.40,-,0
NIFTY50EQUALWEIGHT,20100106,-,-,-,7196.81,-,0
NIFTY100LOWVOL30,20100106,-,-,-,2995.80,-,0
NIFTY50DIVPOINT,20100106,-,-,-,43.57,-,0
NIFTYDIVOPPS50,20100106,-,-,-,1208.10,-,0
NIFTYALPHA50,20100106,-,-,-,3565.81,-,0
NIFTY50FUTINDEX,20100106,-,-,-,2897.99,-,0
NIFTY50FUTTRINDEX,20100106,-,-,-,4055.68,-,0
NIFTYHIGHBETA50,20100106,-,-,-,2726.83,-,0
NIFTYLOWVOL50,20100106,-,-,-,3494.53,-,0
NIFTY200QUALITY30,20100106,-,-,-,3027.66,-,0
NIFTY50VALUE20,20100106,-,-,-,2124.24,-,0
NIFTYGROWSECT15,20100106,-,-,-,1826.86,-,0
NIFTY50TR2XLEV,20100106,-,-,-,2501.08,-,0
NIFTY50PR2XLEV,20100106,-,-,-,2461.18,-,0
NIFTY50TR1XINV,20100106,-,-,-,565.20,-,0
NIFTY50PR1XINV,20100106,-,-,-,569.71,-,0
NIFTY-GS-10YR,20100106,-,-,-,964.88,-,0
NIFTY-GS-10YR-CLN,20100106,-,-,-,1039.73,-,0
VIX,20100106,21.73,22.57,21.73,22.10,0,0