<ticker>,<date>,<open>,<high>,<low>,<close>,<volume>,<o/i>

20THCENFIN,19950609,82.5,82.5,82.5,82.5,300,0
AARTIIND,19950609,74,74,74,74,100,0
ABANLLOYD,19950609,165,165,160,160,400,0
ABB,19950609,595,595,590,590,500,0
ABGHEAVY,19950609,75,75,75,75,100,0
ABSIND,19950609,126,126,126,126,500,0
ACC,19950609,4035,4095,4020.05,4020.05,460,0
ADANIEXPO,19950609,575,579,570,577.05,1900,0
ADVANIORLI,19950609,125,126,125,126,500,0
AEGISCHEM,19950609,43,43.5,42,42,900,0
AHMEDELEC,19950609,49,49.05,49,49,1100,0
AKARLAMIN,19950609,24.5,24.5,23,23,600,0
ALFALAVAL,19950609,303.95,303.95,297,297,600,0
ALMBICHEM,19950609,2750,2750,2750,2750,5,0
ALPICFIN,19950609,215,215,212.05,213,500,0
ALPINEIND,19950609,36.5,36.5,36.5,36.5,200,0
ALTOS,19950609,89,92,89,89,700,0
AMARAJABAT,19950609,72.2,75,72.2,73.1,300,0
AMBASARABH,19950609,18,18.25,17.5,18.2,55450,0
AMBUJELCST,19950609,36,36,35,35,200,0
AMERICADRY,19950609,45,45,45,45,100,0
AMRUTIND,19950609,60.5,61,59.3,59.3,600,0
ANAGRAMFIN,19950609,155.15,155.15,155,155,500,0
ANDHRACEM,19950609,13.5,13.5,13.5,13.5,300,0
ANDHRAPET,19950609,20.75,20.75,20.2,20.5,3900,0
ANDRAVALLY,19950609,105.25,105.25,103,105,650,0
ANSALHOUS,19950609,22,22,22,22,100,0
ANSALPROP,19950609,122.5,124,122.5,124,1300,0
ANTFRIBEAR,19950609,80,83.95,80,83.95,600,0
APCOTEXLAT,19950609,215,215,215,215,100,0
APOLLOHOSP,19950609,37.05,37.2,37.05,37.15,1500,0
APOLLOTYRE,19950609,127,127,123.9,124.45,1000,0
APPAPER,19950609,2925,2925,2925,2925,55,0
APPLECREDT,19950609,115,115,115,115,100,0
APPLEIND,19950609,56,56.5,54,55.1,2900,0
APRAYON,19950609,85.05,85.05,85.05,85.05,200,0
ARAVALISEC,19950609,21.25,21.25,21,21,1300,0
ARUNASUGAR,19950609,49.25,49.25,49.25,49.25,100,0
ARVINDMILL,19950609,142.5,142.75,141.5,142.05,2350,0
ARVINDPOLY,19950609,27.5,31,27.05,30.95,700,0
ARYAFINFAB,19950609,23.5,24,23.5,23.95,5700,0
ASHAPURMIN,19950609,220,220,210,210,400,0
ASHKLEYFIN,19950609,83,83,83,83,500,0
ASHOKLEY,19950609,135,137,135,137,3250,0
ASIANCONSO,19950609,21.25,21.25,21.25,21.25,300,0
ASIANHOTEL,19950609,217,217,217,217,100,0
ASIANPAINT,19950609,625,630,625,627.65,550,0
ASSAMFRONT,19950609,209,209,209,209,100,0
ATASHIND,19950609,18.5,18.5,18.5,18.5,200,0
ATCOIND,19950609,215,215.25,215,215.25,200,0
ATULPROD,19950609,92,92,89,89.9,1100,0
ATVPETRO,19950609,29,30,29,29,1000,0
ATVPROJ,19950609,32,37.25,32,37.25,1500,0
AUTOLITIND,19950609,215,215,215,215,300,0
AUTORIDFIN,19950609,202.95,202.95,200,200,800,0
AVERY,19950609,115,115,115,115,100,0
BAJAJAUTO,19950609,714.9,714.9,707.3,710,450,0
BAJAUTOFIN,19950609,149,149,143,143,400,0
BALAJIDIST,19950609,269.75,271,267.55,269.85,900,0
BALAJIFOOD,19950609,21.75,21.75,20.5,20.5,1000,0
BALAJIIND,19950609,305.25,315,305.25,315,700,0
BALKRISIND,19950609,164,164,164,164,100,0
BALMLAWRIE,19950609,93,93,91,91,450,0
BALRAMCHIN,19950609,165.05,175,165.05,175,250,0
BANKRAJAS,19950609,375,375,370,370,100,0
BARODARAYN,19950609,515,520,515,520,90,0
BASF,19950609,296,296,296,296,50,0
BATAINDIA,19950609,100,100,99.5,99.5,300,0
BAYER,19950609,2999.95,2999.95,2999.95,2999.95,5,0
BBTC,19950609,5800.05,5800.05,5500,5500,45,0
BEML,19950609,89,89,88.5,88.5,200,0
BENGALTEA,19950609,40,40,40,40,100,0
BERGEPAINT,19950609,109,109,107,107,600,0
BESTAVISON,19950609,40,40,40,40,200,0
BETANAPTOL,19950609,80,80,77,78.7,3400,0
BGFL,19950609,90,90.05,88.5,89.95,1200,0
BHANSALENG,19950609,25,26,24.55,26,5600,0
BHARATFORG,19950609,110,112.5,110,112.5,250,0
BHARATHOT,19950609,170,174.25,170,174.25,550,0
BHARATPIPE,19950609,18,18,18,18,100,0
BHARTITELE,19950609,75,75,73.05,73.05,300,0
BHEL,19950609,117,117,117,117,25000,0
BHUPENIND,19950609,95,95,95,95,100,0
BHUSANSTL,19950609,103,103,100.1,103,1100,0
BIHARCAUST,19950609,49.5,49.5,49.5,49.5,200,0
BILT,19950609,196,196,196,196,200,0
BIMETBRG,19950609,400,400,400,400,100,0
BINANIZINC,19950609,168,171,168,170,650,0
BINDALAGRO,19950609,16.1,16.5,16.1,16.3,5600,0
BIRLA3M,19950609,182,183,182,183,1200,0
BIRLAERIC,19950609,64,64,62,63,500,0
BIRLCENFIN,19950609,27.5,27.5,22.5,24,400,0
BLUEBLENDS,19950609,38,38,38,38,300,0
BLUESTAR,19950609,185,186,183,185,4200,0
BOID2PLANA,19950609,178.5,178.5,178.5,178.5,170,0
BOID2PLANB,19950609,177,179,177,179,680,0
BOMDYEING,19950609,379,385,377,377,1450,0
BOOTSPHARM,19950609,500,500,500,500,200,0
BPCL,19950609,295,295,295,295,100,0
BPL,19950609,156,156,154,154,300,0
BRITANNIA,19950609,250,250,250,250,300,0
BROOKBOND,19950609,315,317,315,317,1700,0
BSES,19950609,149,150,145,147.5,6000,0
BURRWELCOM,19950609,208,208,206,208,600,0
CADBURY,19950609,370,370,369,369,100,0
CANBONUS,19950609,9.4,9.5,9.25,9.4,2900,0
CANFINHOME,19950609,31,31.5,31,31.5,200,0
CANTRIPLUS,19950609,14.65,14.65,14.6,14.6,30000,0
CAPRIHANS,19950609,235,240,235,240,200,0
CARRIERAIR,19950609,160,161.5,160,160,2600,0
CASTROL,19950609,473,475,470,470,550,0
CEAT,19950609,75.65,75.65,74,74,3050,0
CELESTE,19950609,20.5,20.5,19.5,19.5,2800,0
CENTAKCHEM,19950609,195,195,190,190,200,0
CENTENKA,19950609,2600,2600,2450,2450,15,0
CENTURYTEX,19950609,4680,4725,4680,4725,10,0
CESC,19950609,177.05,177.05,177,177,150,0
CGGLASS,19950609,21,21.25,20.05,20.3,2400,0
CGIGARSH,19950609,20,20.55,20,20.5,400,0
CHAMBLFERT,19950609,24.7,24.7,24,24.1,3200,0
CHEMPLAST,19950609,198,198,179,179,300,0
CHICAGPNUM,19950609,159,159,151,151.05,250,0
CHLORIDIND,19950609,78,78,78,78,100,0
CHOWGULSTM,19950609,49.5,49.5,46,46,1200,0
CIMCOBIRLA,19950609,43,44.75,43,44.2,300,0
CIPLA,19950609,474.7,474.7,462.1,465.75,800,0
CITICORSEC,19950609,44.75,44.75,42,43,1200,0
COCHINREFN,19950609,223.3,227,223.25,223.5,5350,0
COLGATE,19950609,346,350,346,347,3850,0
CONTNLCONS,19950609,16.6,17.5,16.6,17.5,1000,0
COREFBAMLA,19950609,35.7,35.75,35.5,35.75,400,0
COREPARENT,19950609,172,172.25,167.5,168,2000,0
CRBCAPS,19950609,85,85,82,82,200,0
CRBCORP,19950609,41.5,41.5,40.45,40.45,1000,0
CRISIL,19950609,106,109,106,108,1200,0
CROMPGREAV,19950609,177,177,177,177,200000,0
CROSLANDS,19950609,414.95,414.95,414.95,414.95,100,0
CTCOTTON,19950609,16.25,16.25,15,15,1000,0
DABUR,19950609,255,257,255,255.5,600,0
DALMIACEM,19950609,380,380,380,380,200,0
DAMANIAAIR,19950609,19.9,20.25,19.45,20.25,5800,0
DATAPROINF,19950609,17,17.15,17,17.15,700,0
DCLPOLY,19950609,29.5,29.95,29,29.25,2700,0
DCMDAEWOO,19950609,77,77.5,76,76,3250,0
DCW,19950609,68,68,62,62,600,0
DEEPAKFERT,19950609,22,22.7,22,22.2,3250,0
DELTAIND,19950609,131,131,130.05,130.05,200,0
DEWANHOUS,19950609,21.5,22,21.5,21.5,800,0
DEWANRUB,19950609,73,76,73,76,8800,0
DHAMPURSUG,19950609,170.5,171,170,171,1500,0
DIGITALEQP,19950609,86,86.9,85,86.9,700,0
DLFCEMENT,19950609,14.95,15,14.75,14.85,9300,0
DRREDDY,19950609,300,308,300,301,1500,0
DSJFINCORP,19950609,39,40,37.5,39.1,2400,0
DYNAPHARMA,19950609,22.5,22.5,22,22.25,2000,0
EASTMINING,19950609,23.9,24.25,23.5,23.5,1000,0
EICHERMOT,19950609,56,56,55,55,2400,0
EIDPARRY,19950609,135,135,134.95,134.95,550,0
EIHOTEL,19950609,425,470,425,436,7350,0
ELBEE,19950609,185,185,184,184,1300,0
ELECTCAST,19950609,146,146,146,146,100,0
ELECTRX,19950609,133,133,130,130,600,0
EMERCK,19950609,167,167.5,164,164,450,0
ENKAYTEXO,19950609,21.25,21.25,21.05,21.25,600,0
ESABINDIA,19950609,86,86,82,82,1000,0
ESCORTS,19950609,135,135,130,132,1550,0
ESCORTTRAC,19950609,123,123,123,123,100,0
ESSARGUJ,19950609,66.75,66.75,65,65.5,4700,0
ESSARSHIP,19950609,46.5,47.5,46,46,2400,0
ESSELPACK,19950609,229.05,229.05,229.05,229.05,500,0
ESTERIND,19950609,47,47,47,47,1200,0
ESTWSTRAV,19950609,15,16.55,15,16.55,1600,0
EXCELIND,19950609,650,650,635,635,11950,0
FABWORTH,19950609,30.75,31,30.5,30.5,800,0
FEDDERLOYD,19950609,22.6,23,22,23,700,0
FEDERALBNK,19950609,274,276.5,271.55,273.35,7100,0
FEMNORMIN,19950609,156,158,153,153.25,8300,0
FICOMORGAN,19950609,60,60,60,60,50,0
FINCABLES,19950609,307.5,309,306,308.5,1050,0
FINPIPE,19950609,44,44.3,43.7,43.8,8700,0
FIRSTLEASE,19950609,48.1,48.1,46.5,46.5,1100,0
FLATPROD,19950609,162,162,162,162,300,0
FLEX,19950609,187,187,182,183,400,0
FLEXCHEM,19950609,99.9,100,99.9,100,200,0
FLOATGLASS,19950609,50,50,49,49,5500,0
FORBESGOK,19950609,379.75,379.75,379.75,379.75,50,0
FOSECOIND,19950609,224,224,224,224,100,0
FUJITSICIM,19950609,53,54.5,52,52,3450,0
GANAPATEXP,19950609,250,265,250,265,800,0
GANESHANHY,19950609,28,28.05,28,28.05,1300,0
GANESHBENZ,19950609,92,92,90,91.5,500,0
GARDENSILK,19950609,45.5,45.5,40,43.5,19900,0
GARWALLROP,19950609,100,101,100,101,700,0
GARWARPOLY,19950609,250,250,250,250,100,0
GECALSTHOM,19950609,70,70.25,69,70,5100,0
GEMSPIN,19950609,15.5,15.5,15.5,15.5,500,0
GESHIPPING,19950609,47.35,47.35,46,46.5,31900,0
GHCL,19950609,23,23,21.5,21.5,4000,0
GIPCL,19950609,64,65,64,65,300,0
GLAXO,19950609,185.25,190.5,185,190.2,1200,0
GLFL,19950609,120,120,120,120,100,0
GLOBABOARD,19950609,16,16,15.65,15.65,200,0
GLOBALTELE,19950609,127,134,127,134,400,0
GLOBLTRUST,19950609,69.1,69.5,68,69,4700,0
GMRVASAVI,19950609,26,26,24.75,24.75,1300,0
GNFC,19950609,56,56.5,54.05,56.5,2850,0
GODFRYPHLP,19950609,235.05,235.05,235.05,235.05,100,0
GODREJSOP,19950609,180,180,180,180,100,0
GOETZEIND,19950609,105,105,105,105,50,0
GOODLASNER,19950609,255,255,250,250,350,0
GOODRICKE,19950609,90,90,90,90,100,0
GOODVALUE,19950609,50,50,48.5,48.5,1000,0
GOODYEAR,19950609,68,70,68,70,300,0
GRANDFONRY,19950609,56.5,59,56,58,800,0
GRAPCOGRAN,19950609,30,30,30,30,100,0
GRASIM,19950609,666,666,649,649.5,1000,0
GREAVES,19950609,108,111.25,108,111.25,200,0
GRMAGNET,19950609,160,160,154,156.15,8600,0
GROWTECHNO,19950609,129,130,127.5,129.65,3500,0
GSFC,19950609,155,155,155,155,100,0
GSL,19950609,116,116,114.95,115,400,0
GTCIND,19950609,60.75,60.75,59.5,60.4,1300,0
GUJAMBCEM,19950609,250,252,248,250,33700,0
GUJAMBCOTS,19950609,15.05,15.25,15.05,15.05,3000,0
GUJAPARPOL,19950609,16.5,17.25,16.5,17.25,2900,0
GUJBOROSIL,19950609,10.5,10.5,10.5,10.5,100,0
GUJFLUORO,19950609,91.5,91.5,90.5,90.5,200,0
GUJRATGAS,19950609,130,130,130,130,600,0
GUJRATTELE,19950609,44,44,44,44,100,0
GUJSIDHCEM,19950609,14.15,14.15,13.75,14,2800,0
HANILERA,19950609,25,25,23,23.45,800,0
HARIGCRANK,19950609,15.25,16.25,15.25,16,1500,0
HARYANPETR,19950609,18.5,18.5,18.5,18.5,1600,0
HBPORT,19950609,76.5,76.95,76.5,76.95,200,0
HDFC,19950609,2240,2262,2235,2259.2,450,0
HEG,19950609,50,52,50,52,300,0
HEROHONDA,19950609,201,201,201,201,100,0
HIMACHLFUT,19950609,85,86,85,85.75,700,0
HIMACHTELE,19950609,48,51.5,47.5,51.5,11100,0
HIMADCHEM,19950609,69.5,70,68,69.5,1700,0
HINDALC0,19950609,832,832,830,830,150,0
HINDALLOYS,19950609,63,64.75,63,64.65,2300,0
HINDCIBA,19950609,2650,2650,2650,2650,10,0
HINDCONS,19950609,170,171,168,168,300,0
HINDEVELOP,19950609,28,28.4,27.9,27.95,13100,0
HINDINKS,19950609,260.5,260.5,257,257,300,0
HINDLEVER,19950609,587.5,604,587.5,596.6,69000,0
HINDMOTOR,19950609,34.75,35.1,34.5,34.5,2400,0
HINDNITRO,19950609,11.75,11.75,11.05,11.05,1300,0
HINDOILEXP,19950609,30.9,31,30.9,31,7800,0
HINDPETRO,19950609,343,346,343,346,300,0
HINDSANIT,19950609,179.05,180,179,180,300,0
HINDZINC,19950609,17.45,17.45,17.45,17.45,500,0
HINPOWPLUS,19950609,62.5,64.5,62.5,64.5,5200,0
HMGIND,19950609,31,31,30,31,1400,0
HOCL,19950609,32,32.5,31,31.1,4100,0
HOECHST,19950609,280,280,280,280,50,0
HOTELEELA,19950609,154,154,150.95,152,2400,0
HOTLINGLAS,19950609,17.25,17.25,16.75,16.75,900,0
HYDRBADIND,19950609,164,164,164,164,100,0
HYTSNMAGNT,19950609,33.5,34,33.5,33.5,1700,0
IBP,19950609,239,240,239,239,500,0
ICICI,19950609,110.95,111,109.3,110.45,223750,0
ICICIPREM,19950609,7.75,7.8,7.6,7.8,1400,0
IFBIND,19950609,212.5,212.5,212,212,1800,0
IFCI,19950609,47,47,45.45,45.9,9500,0
IGPETRO,19950609,108.5,108.5,106.3,107.2,5600,0
INDAL,19950609,310,315,310,315,300,0
INDBANKMER,19950609,34.5,35,34.5,34.5,600,0
INDBIOFOOD,19950609,22.4,22.4,21.25,21.5,6600,0
INDGYPSUM,19950609,40,41,40,41,400,0
INDHOTEL,19950609,520,521,512,521,2700,0
INDIACEM,19950609,284.95,284.95,280,280,100,0
INDIAGLYCO,19950609,49,49,47.5,47.5,400,0
INDIANHUME,19950609,997.5,997.5,997.5,997.5,5,0
INDIANORG,19950609,51,51,51,51,200,0
INDIAPOLY,19950609,13.5,13.5,13.5,13.5,100,0
INDIASEC,19950609,44,44.5,43,44,1300,0
INDOFREBIO,19950609,37,37,36.1,36.75,6600,0
INDOGULF,19950609,65.5,65.5,63,63.75,5600,0
INDORAMSYN,19950609,50,50,50,50,200,0
INDRAYON,19950609,460,460,452,452,350,0
INDSHAVING,19950609,220,220.5,220,220.5,600,0
INDTRADECO,19950609,112,112,105,108.5,200,0
INDYESTUF,19950609,51.25,51.25,50,50,1000,0
INERTIAIND,19950609,31,31,31,31,400,0
INFOSYSTCH,19950609,515,515,515,515,100,0
INGERRAND,19950609,384,384,384,384,50,0
INOVATMARN,19950609,14,14,14,14,700,0
INOX,19950609,178,185,178,185,600,0
INSILCO,19950609,26.5,27,26.5,27,2300,0
INTCOMTECH,19950609,26.5,26.5,25,25,1600,0
INTEGRFIN,19950609,20,22,20,22,500,0
INTLTRAVHS,19950609,105,110,105,110,400,0
INVELTRANS,19950609,100,104,100,104,200,0
IPCALAB,19950609,284,294.9,284,287,400,0
IPCL,19950609,160.95,160.95,157.25,157.45,13100,0
IPITATASPO,19950609,49.75,54.5,49.75,54.2,350,0
ISIBARS,19950609,67,67,67,67,100,0
ISPATALLOY,19950609,16.1,16.1,15.5,15.95,11100,0
ISSAL,19950609,15.25,15.25,14.55,14.75,2600,0
ITC,19950609,247.5,247.85,244,245,2900,0
ITCAGRO,19950609,126,126,117,117,400,0
ITCBHADRA,19950609,174,174,172.55,173.5,350,0
ITCCLASSIC,19950609,150,150,149,149,300,0
ITCHOTEL,19950609,177.5,182,177.5,182,600,0
ITWSIGNODE,19950609,145,145,145,145,50,0
JAINIRRIG,19950609,169.95,170,163.15,164.1,1800,0
JAYBUSMAC,19950609,85.5,85.5,85,85,300,0
JAYPEEHOT,19950609,31.5,32,31,31.5,1700,0
JAYSYNTDYE,19950609,168,168,168,168,100,0
JBFIND,19950609,49,49,48,48,300,0
JCT,19950609,55,56,54.75,55.25,900,0
JCTELEC,19950609,48,49.9,48,49,900,0
JFLABS,19950609,33,34,33,33.5,5000,0
JINDALFOTO,19950609,206,208.5,205.3,208,1400,0
JINDALIRON,19950609,224,224,219.05,224,2100,0
JINDALPOLY,19950609,405,405,405,405,100,0
JINDALSTRP,19950609,360,360,345,345,4800,0
JINDLFERRO,19950609,153,153,140,141,7000,0
JKCORP,19950609,180,186.85,171,174,1700,0
JKDAIRY,19950609,16.75,17,16.75,17,300,0
JKPHARMA,19950609,23.5,24,23.5,23.5,4100,0
JKSYNTHETC,19950609,33.5,34,33.5,34,300,0
JORDENGG,19950609,38,38,37,38,400,0
JPIND,19950609,62,62.5,61.75,61.75,3200,0
JYOTISTRUC,19950609,159,159,159,159,600,0
KAJARIACER,19950609,105,108,105,108,6400,0
KAKATCEM,19950609,80,80,80,80,100,0
KALPATPOWR,19950609,85,85,78,78,500,0
KALYANISTL,19950609,74.95,75,74.25,75,250,0
KANELOIL,19950609,48.05,49.95,48.05,49.95,1300,0
KARURVYSYA,19950609,262.25,265,262.25,265,8200,0
KECINTL,19950609,130,137,130,137,100,0
KEDIADIST,19950609,153.5,153.5,152,152,1500,0
KELVINATOR,19950609,123,123,120,120,350,0
KESARENTER,19950609,48,48,48,48,300,0
KHAIHOSTOM,19950609,16.1,16.1,16.1,16.1,1000,0
KINETICENG,19950609,215,215,210,210,150,0
KIRANOVER,19950609,17,17,17,17,100,0
KIRELECTRI,19950609,44.1,47.5,44,45,1100,0
KIRLOSFERR,19950609,25.9,26,25.25,26,1300,0
KIRLOSKCUM,19950609,272,272,272,272,250,0
KITPLYIND,19950609,45,45,45,45,100,0
KOPRAN,19950609,357,357,357,357,200,0
KOTAKMAH,19950609,198,199.75,195,195,900,0
KOTHARISUG,19950609,43.25,43.25,43.25,43.25,200,0
KOTHPIOBLU,19950609,15.75,15.75,15.75,15.75,300,0
L&T,19950609,266,267,264.45,264.65,7900,0
LAKME,19950609,330,330,330,330,50,0
LAKSHVILAS,19950609,122,122,120,120,400,0
LANCOIND,19950609,17,17,17,17,100,0
LAXMIMACH,19950609,10300,10300,10250,10250,35,0
LIBERTSHOE,19950609,134,137,134,137,300,0
LICHSGFIN,19950609,58,58,56,57.9,1200,0
LKPMERFIN,19950609,46.1,46.1,46.1,46.1,100,0
LLOYDFIN,19950609,177,182,177,182,600,0
LLOYDMETAL,19950609,159,159,159,159,100,0
LLOYDSTEEL,19950609,45.5,46,45.05,45.05,1400,0
LML,19950609,116.05,116.75,115,115,13250,0
LOKHSG,19950609,125.05,126.95,125,125.5,1800,0
LUPINCHEM,19950609,56,57.1,56,57.05,800,0
LUPINLAB,19950609,335,335,330,330,600,0
M&M,19950609,331,335,324,330,1200,0
MACIND,19950609,47.5,47.5,47,47,300,0
MADRASCEM,19950609,9250,9250,9250,9250,15,0
MADRASREFN,19950609,72.6,74.8,72.6,74.8,300,0
MAFATLAIND,19950609,491,495,491,495,15,0
MAHAVIRSPG,19950609,165,180,165,175,400,0
MAHENDSUIT,19950609,13.5,13.5,13.5,13.5,100,0
MAHINDUGIN,19950609,38,38,37.6,37.6,300,0
MAHSEAMLES,19950609,43,43.5,42,42,2500,0
MAJESAUTO,19950609,114,114,114,114,100,0
MALWACOTT,19950609,273,273,273,273,50,0
MANALIPET,19950609,13.1,13.1,13.1,13.1,100,0
MANALUMN,19950609,21,21,19.25,20.5,900,0
MANGTIMBER,19950609,22,22,20,20,6500,0
MARALOVER,19950609,48,49,47,48,2200,0
MARNITPOLY,19950609,21.25,21.25,20.75,21.25,1300,0
MASTEK,19950609,215,227,215,227,300,0
MASTERSHAR,19950609,19.75,19.85,19.4,19.75,32000,0
MASTGAIN92,19950609,10.35,10.5,10.35,10.5,39200,0
MASTGROW93,19950609,9.9,9.9,9.85,9.9,1100,0
MASTPLUS91,19950609,12.85,13.4,12.85,13.15,7300,0
MAX,19950609,355,355,355,355,50,0
MAXORCHARD,19950609,74,74,73,73,900,0
MCDOWELL,19950609,45,45,42,42,300,0
MCLEODRUS,19950609,186.15,196,186.15,193.85,2050,0
MESCOPHARM,19950609,44.95,45.5,44.95,45,900,0
METALPIPE,19950609,43,43,43,43,400,0
METAZINC,19950609,32.9,32.9,32.5,32.5,400,0
METROCHEM,19950609,136,136,135,135,200,0
MICO,19950609,5810,5810,5810,5810,5,0
MIDEASTI,19950609,101.85,101.85,101,101,700,0
MIDEASTSTL,19950609,16,16,15.8,15.8,3000,0
MIDWESTIRN,19950609,20,20,20,20,300,0
MILTONPLAS,19950609,80,80,80,80,100,0
MIRCELECTR,19950609,200,200,200,200,50,0
MODERNDENM,19950609,53,53.5,53,53.5,1500,0
MODERNMAL,19950609,105,105,105,105,200,0
MODERNWOOL,19950609,45,45.55,45,45.55,1300,0
MODICEMENT,19950609,9.4,9.5,9.25,9.5,2600,0
MODILUFT,19950609,24.5,24.5,24.5,24.5,400,0
MODIPON,19950609,75,75,75,75,1000,0
MODIRUBBER,19950609,59,59,59,59,50,0
MODITHREAD,19950609,13,13,11.75,12.7,600,0
MODIXEROX,19950609,215,215,215,215,50,0
MODRNSYNTX,19950609,42.95,43.95,42.95,43.5,2500,0
MONNETISPA,19950609,32,32.1,32,32.1,500,0
MONTARIND,19950609,24,24,24,24,500,0
MOOLEXPORT,19950609,84.75,85.95,84.25,84.85,1000,0
MOREPENLAB,19950609,130,144,130,144,400,0
MORGANSTAN,19950609,7.3,7.3,7.05,7.2,29500,0
MOSERBAER,19950609,23.5,24,23.3,24,2000,0
MOTOROL,19950609,118,119,116.25,117.5,400,0
MRINALDYE,19950609,30.5,31,30.5,30.5,1900,0
MRPL,19950609,45,45.5,44.25,44.4,7500,0
MSLIND,19950609,151.5,151.5,151.5,151.5,200,0
MSSHOES,19950609,86,86,85,85,400,0
MTNL,19950609,160,161,160,161,300,0
MUKAND,19950609,278,278,278,278,100,0
MUKATPIPE,19950609,47,47,47,47,100,0
MURABLACK,19950609,13.6,13.6,13.25,13.25,6200,0
MYSORECEM,19950609,43,43,41.5,42,1900,0
NAGARFERT,19950609,30,30,29.5,29.5,5200,0
NAGARJUFIN,19950609,32.25,32.3,32.25,32.3,300,0
NAGPURALOY,19950609,75,78,75,75,250,0
NAGREKAEXP,19950609,52,52,49,49,400,0
NAHAREXP,19950609,63,66,63,66,500,0
NAHARSPG,19950609,440,473,417.5,466.7,15400,0
NAHARSUGAR,19950609,33.05,33.05,32,32.5,1400,0
NALCO,19950609,23.25,23.25,23.25,23.25,100,0
NAMASTEXP,19950609,69,69,65,66.4,2800,0
NARMDCHEMA,19950609,17.05,17.05,16,16.9,4500,0
NATCOLABS,19950609,42.5,43,41.25,41.5,800,0
NATHPULP,19950609,50,50.25,47,50.05,500,0
NATNLSTEEL,19950609,17.5,17.75,17.5,17.5,1300,0
NAVNETPUBL,19950609,159.95,159.95,159.85,159.85,300,0
NEPCAGRO,19950609,85,86,84,85,2600,0
NEPCMICON,19950609,70,70.5,70,70,6000,0
NEPCTEX,19950609,28.5,29,28.5,29,1100,0
NESTLE,19950609,344,344,340,340,100,0
NEULANDLAB,19950609,137,137,137,137,100,0
NICOLASPIR,19950609,320,322,320,322,250,0
NIIT,19950609,157.35,159,157.35,159,200,0
NIPPONDENR,19950609,34,34,32,33.2,2700,0
NIRAJPETRO,19950609,7.4,7.5,7.3,7.4,22800,0
NIRLON,19950609,14.25,14.4,13.9,14.4,2100,0
NIRMA,19950609,560,576,560,576,200,0
NKIND,19950609,103,103,102,102,200,0
NOCIL,19950609,78.5,78.75,77.05,78.1,1800,0
NOVAELEMAG,19950609,42,42.5,42,42,700,0
NOVAIRNSTL,19950609,9.5,9.5,8.6,8.6,2200,0
NOVOPAN,19950609,90,90,90,90,50,0
NUCHEM,19950609,26.75,26.75,25.1,25.1,600,0
OILCOUNTUB,19950609,16,16,15.75,16,11100,0
ONIDASAVAK,19950609,21,21,21,21,3000,0
ORCHIDCHEM,19950609,83,85,83,85,1400,0
ORIENTBANK,19950609,58.85,58.9,57.25,58.2,20300,0
ORIENTCONT,19950609,170,170,168,168,800,0
ORIENTHOT,19950609,300,300,275,275,400,0
ORIENTPRES,19950609,151,151,150,150,300,0
ORISSACEM,19950609,340,340,340,340,100,0
ORKAY,19950609,20.5,20.5,20.05,20.4,8450,0
OSWALAGFUR,19950609,34,34,33,34,4600,0
OSWALAGRO,19950609,23,23,22.25,23,5400,0
OSWALSUG,19950609,20,21.5,20,21,2000,0
OTIS,19950609,252.5,252.5,252.5,252.5,50,0
OTOKLIN,19950609,81.8,82.5,78,78.05,11350,0
P&G,19950609,455,455,455,455,100,0
PAAMPHARMA,19950609,52,52,49.75,50.9,3400,0
PACIFICIND,19950609,29.5,29.5,29.5,29.5,500,0
PADMINPOLY,19950609,116.05,122.5,116.05,122,1400,0
PANCHMACEM,19950609,18.4,18.4,17,17.5,1200,0
PANCHMSTEL,19950609,123,125,123,125,200,0
PANYAMCEM,19950609,490,502.95,490,495.5,1160,0
PARASIND,19950609,32,32,32,32,500,0
PAREKHPLAT,19950609,152,160,152,159.65,700,0
PARKEDAVIS,19950609,180,180,177,177,150,0
PARSSYNTH,19950609,48.1,48.1,48.1,48.1,400,0
PASUPATSPG,19950609,69,70,69,70,300,0
PATHEJAFOR,19950609,113,114.9,113,114.9,600,0
PCL,19950609,64,65,63,63,1300,0
PDUMJEPULP,19950609,210,215,210,215,400,0
PEACOCKIND,19950609,74,75.05,74,75,1600,0
PEARLENGIN,19950609,28.25,29,28.25,29,300,0
PEARLPOLY,19950609,79,79,78,79,600,0
PEERABASAN,19950609,20,20,20,20,100,0
PENNARALUM,19950609,20,20.1,20,20,1400,0
PENTFRPROD,19950609,38,38,37,37.75,2000,0
PENTFRSOLC,19950609,56,56,53.05,54,1600,0
PENTSFWARE,19950609,197,200,190,196,400,0
PERMAGNET,19950609,280,280,280,280,300,0
PFIZER,19950609,293,300,293,300,150,0
PHOENIXLMP,19950609,23.95,24,23.5,24,700,0
PHOENXINTL,19950609,257,258,257,258,200,0
PICCADSUG,19950609,11.75,11.75,11,11,1400,0
PIDILITIND,19950609,332,332,332,332,100,0
PITTIECEM,19950609,109.8,109.8,108.5,108.5,200,0
PODARPIGMT,19950609,15,15,15,15,400,0
POLYPLEX,19950609,102,102,101,102,2800,0
PONDS,19950609,975,975,969,970,150,0
PPIL,19950609,61,61.5,61,61.5,200,0
PRAJIND,19950609,225,225,225,225,100,0
PRAKASH,19950609,128,140,126,134,22500,0
PRECSNFAST,19950609,112,112,111,111,600,0
PREMAUTO,19950609,67.5,67.5,65.7,65.75,3650,0
PREMAUTOEL,19950609,100,100,100,100,100,0
PRESSMAN,19950609,42,42,42,42,100,0
PRIMESEC,19950609,100,101,99,99.25,2100,0
PRIYADCEM,19950609,40,40,39.25,40,900,0
PRUDENTCM,19950609,56,56,55,56,1000,0
PRUDMOULI,19950609,29.05,29.05,28.5,29,2000,0
PSIDATALTD,19950609,19.5,19.7,19.25,19.5,6300,0
PUNALKALI,19950609,47,47,47,47,100,0
PUNJABTRAC,19950609,390,390,390,390,100,0
PUNJABWIRE,19950609,269,269,265,265,700,0
PUNJABWOOL,19950609,80,80,80,80,100,0
PUNJCOMMU,19950609,231,233,231,233,200,0
RAASICEM,19950609,139.9,139.9,135,135,1050,0
RADKHAITAN,19950609,18,18,18,18,100,0
RAJASBREW,19950609,17.5,17.5,17.5,17.5,100,0
RAJASPOLY,19950609,15.5,15.5,14.5,14.5,700,0
RAJINPIPE,19950609,42,42,42,42,100,0
RAJINSTEEL,19950609,42,42.5,40.75,40.75,10400,0
RAJSREESUG,19950609,26.5,27,26.5,26.85,2300,0
RAJSREPOLY,19950609,20.35,20.35,19.5,19.9,19900,0
RALLIS,19950609,320,320,320,320,200,0
RAMANEWSPR,19950609,16.65,16.65,16.2,16.25,13900,0
RAMAPETRO,19950609,65,65,62,63,500,0
RAMAPHOSP,19950609,18.5,18.5,18.5,18.5,100,0
RANASUG,19950609,15.5,16,15,15.4,1300,0
RANBAXY,19950609,619,620,615,619.2,650,0
RASLAMIPAK,19950609,26.05,26.35,25.25,25.5,84000,0
RAYMOND,19950609,239,239,238,238,150,0
RAYMONDSYN,19950609,15.6,15.6,15,15.2,11100,0
READYFOOD,19950609,13.25,13.25,13.25,13.25,500,0
REALVALAPL,19950609,67,67.85,67,67.85,900,0
RECKCOLMAN,19950609,270,270,265,265.25,350,0
REILPROD,19950609,19.1,19.15,19.1,19.15,900,0
RELCAPITAL,19950609,112,113,112,112.35,1000,0
RELIANCE,19950609,277,278,272,273.2,1855900,0
RELPETRO,19950609,19.5,19.85,19.4,19.5,17900,0
REMIMETAL,19950609,11.5,11.5,11.1,11.25,2900,0
RENCOGEAR,19950609,110,115,106.25,109.4,8500,0
RHONEPOULN,19950609,350,350,350,350,100,0
RIIL,19950609,68,70,67,67,1200,0
ROLATAN,19950609,150,150,150,150,100,0
ROLTA,19950609,33.25,33.75,33.25,33.6,3500,0
ROYALCUSHN,19950609,175,175,175,175,500,0
RPGTELECOM,19950609,140,140,140,140,100,0
RUBFILINTL,19950609,17,17,16.5,16.5,1300,0
RUCHISOYA,19950609,53.5,54,53.5,53.75,400,0
RUCHISTRIP,19950609,11.5,11.5,11.5,11.5,1000,0
S&SPOWER,19950609,170,170,170,170,100,0
SABERORGAN,19950609,34,34,31.5,33,1200,0
SAELTD,19950609,175,175,171.05,171.05,250,0
SAIL,19950609,41.5,41.9,41.5,41.55,123100,0
SAKHTISUG,19950609,65,65,62,64,300,0
SANDOZ,19950609,560,560,550,555,650,0
SANDVIKAS,19950609,2350,2350,2350,2350,5,0
SANGHIPOLY,19950609,37,37.05,36,36.9,2100,0
SATNAMOVER,19950609,69.05,69.05,68,69,700,0
SATYAMCOMP,19950609,56.1,57,54.05,54.25,2000,0
SAURASHCEM,19950609,84,84,84,84,200,0
SAVITACHEM,19950609,120,122,120,122,400,0
SAWPIPES,19950609,233,233,227,227,1200,0
SBIHOMEFIN,19950609,62,62,61,61,300,0
SBIMAG93,19950609,9.95,9.95,9.9,9.95,10400,0
SBIMAGEX91,19950609,10.5,10.5,10.3,10.5,9000,0
SBIMAGNM90,19950609,14.5,14.7,14.25,14.35,3300,0
SBIMAGTP91,19950609,155,155,155,155,600,0
SBIN,19950609,198,200,196.75,198.15,108250,0
SCICI,19950609,73.1,73.85,72,72.5,566700,0
SEARLEIND,19950609,164,167.5,164,166.65,1300,0
SERENDYSTF,19950609,22,22,22,22,200,0
SESAGOA,19950609,400,420,400,414,450,0
SESHAPAPER,19950609,105,106,105,106,1400,0
SHREECEM,19950609,70.75,70.75,66.25,67.05,13750,0
SHREEKRPET,19950609,57.5,58.5,57.5,58.5,550,0
SHREEKRPOL,19950609,50,52.5,50,52.5,700,0
SHREPRECOT,19950609,11.5,11.75,11.5,11.75,700,0
SHREYANIND,19950609,122,125,122,125,1650,0
SHREYASHIP,19950609,22.5,24,22.5,24,7800,0
SHRIDINESH,19950609,708,710,708,710,30,0
SHYAMTELE,19950609,168.5,168.5,168.5,168.5,400,0
SIEMENS,19950609,500,500,500,500,200,0
SILVERLINE,19950609,53,53.5,52.2,52.9,2700,0
SIMPLEXCON,19950609,210,215,210,210,500,0
SIPTACOAT,19950609,9,9,9,9,300,0
SISHIPPING,19950609,185,185,182,182,1900,0
SMDYECHEM,19950609,16.5,16.5,16,16.25,3700,0
SMFINANC,19950609,16,16,16,16,200,0
SMITHKLPHA,19950609,220.5,220.5,215,215,200,0
SOLARSNIND,19950609,15.5,15.75,15.5,15.75,600,0
SOLPHARMA,19950609,104,104,102,103.75,1600,0
SOMKMARINE,19950609,10.05,10.05,10,10,1200,0
SONALCOSM,19950609,44.5,45,44.5,44.65,1500,0
SOUTHNHERB,19950609,95,99.95,95,96,400,0
SPARTEK,19950609,59,59,59,59,100,0
SPIC,19950609,54,55,54,54.25,1800,0
SPICFINE,19950609,17,17,16.3,17,3900,0
SQRDSFWARE,19950609,54,54,53,54,900,0
SREERAYALK,19950609,23,24,23,24,300,0
SRERAYHY+H,19950609,14.05,14.5,14.05,14.5,300,0
SRF,19950609,94,97.95,94,97.95,300,0
SRIMANORG,19950609,32,32,32,32,100,0
SRIVISHCEM,19950609,23.25,23.95,23.25,23.55,400,0
STEELCOGUJ,19950609,10.5,10.7,10.5,10.7,1000,0
STERLINHOL,19950609,101,102.5,101,102,1500,0
STERLINTEA,19950609,62,62,62,62,200,0
STERLITE,19950609,400,400,397,399.25,1300,0
STILBENCHM,19950609,14,14,13.75,14,5600,0
SUASHDIMON,19950609,190,190,180,180,25100,0
SUBHASPROJ,19950609,238,238,238,238,500,0
SULZER,19950609,290,290,260,260,800,0
SUMITRAPHA,19950609,27,27,27,27,700,0
SUNDARMFIN,19950609,382,382,380,380,750,0
SUNDRMFAST,19950609,975,975,975,975,100,0
SUNFLAGIRN,19950609,9,9.25,9,9.25,12700,0
SUNPHARMA,19950609,265.25,271.5,265.25,271.5,1400,0
SUPERFORGE,19950609,44,45,44,44.5,1350,0
SUPPETRO,19950609,27.7,27.9,27.6,27.7,3700,0
SUPREMEIND,19950609,295.25,295.25,295,295,200,0
SURAJDIAMN,19950609,84,84,83,83,1700,0
SURYAGROIL,19950609,8,8,7.75,7.8,4000,0
SURYAROSNI,19950609,80,80,80,80,900,0
SYNTHCHEM,19950609,32,32.5,32,32.5,200,0
TANEJAERO,19950609,24,24,24,24,100,0
TANFAC,19950609,59,59,59,59,50,0
TATACHEM,19950609,385,392,375.25,380.4,18450,0
TATAELXSI,19950609,26.5,26.5,25.25,25.25,2600,0
TATAFIN,19950609,78,78,78,78,1800,0
TATAHONEY,19950609,95,95,95,95,100,0
TATAHYDRO,19950609,104,105,101,101.1,700,0
TATAMETALI,19950609,30,30,29,29,500,0
TATAPOWER,19950609,130,130,128,128,900,0
TATATEA,19950609,325,330,325,330,1400,0
TATATELECM,19950609,95,96,95,96,200,0
TATATIMKEN,19950609,52,52.9,52,52,600,0
TATAUNISYS,19950609,415,415,410,410,150,0
TATAVASHIS,19950609,34.5,34.5,33,33,1400,0
TATIASKYLN,19950609,24,24,24,24,500,0
TAURUSTAR,19950609,5.9,5.95,5.85,5.85,4600,0
TELCO,19950609,568.25,568.75,565,566.6,15250,0
TEXTOOL,19950609,240,244,240,244,150,0
TFCILTD,19950609,22,22.75,22,22.5,1600,0
THOMASCOOK,19950609,1025,1025,1025,1025,100,0
TIMESGUARN,19950609,60,60,58,58,900,0
TIMEXWATCH,19950609,43,45,43,43.55,500,0
TINPLATE,19950609,33,33,31.3,31.3,400,0
TIRUMALCHM,19950609,174.6,176,174.6,176,650,0
TISCO,19950609,227,229.75,226.2,229.15,286550,0
TITAN,19950609,135,137.75,134,137.75,500,0
TNPETRO,19950609,37.55,38.25,37.55,37.75,2400,0
TNTELE,19950609,23.5,23.5,23,23,300,0
TOLANIBULK,19950609,15.5,15.5,15,15,1000,0
TORNTPHARM,19950609,217,218,217,218,200,0
TORRENGUJ,19950609,38,38,37,37.1,1800,0
TRANSFREIT,19950609,185,185,185,185,100,0
TRANSPEK,19950609,234,234,234,234,100,0
TRIVENIENG,19950609,125,125,121,121,1600,0
TRIVENSHET,19950609,77,77,77,77,100,0
TUBEINVEST,19950609,190,204,185,194.55,22750,0
TVSELEC,19950609,49,50,49,50,300,0
TVSSUZUKI,19950609,236,240,236,237,4350,0
UBENGG,19950609,42,42.95,42,42.95,600,0
UNICHEMLAB,19950609,380,380,380,380,100,0
UNIPLAS,19950609,33,33.2,32.75,32.75,2100,0
UNITECH,19950609,133,134,131,134,900,0
UNITEDBREW,19950609,29,29,29,29,200,0
UNITEDPHOS,19950609,820,820,766.55,775.35,60100,0
UNIWESTBNK,19950609,91,95,90,93.9,7200,0
USHAINDIA,19950609,21.5,21.5,21,21.25,600,0
USHAISPAT,19950609,101,101,101,101,200,0
UTTAMSTL,19950609,30.1,30.2,30.1,30.15,1400,0
VARDHMNSPG,19950609,174,175,169.5,169.5,900,0
VARUNSHIP,19950609,36,36,33.35,33.35,13900,0
VATSALTD,19950609,72.05,79,72.05,73.95,165600,0
VDOCONAPPL,19950609,82,82,81.5,81.5,500,0
VDOCONINTL,19950609,99,102,99,100.5,22500,0
VDONARMAD,19950609,19,19,18.5,18.5,1700,0
VESUVIUS,19950609,80,82,80,82,300,0
VIKASWSP,19950609,87,88,86,86,600,0
VIKRAMPROJ,19950609,25,25,24,24,1300,0
VINDHYATEL,19950609,232,232,232,232,100,0
VINYLCHEM,19950609,43.5,44,43,44,6300,0
VIRALFILA,19950609,118,118,115,115.5,400,0
VIRALSYNTX,19950609,78,78,78,78,600,0
VLSFINANCE,19950609,327,327,327,327,100,0
VOLTAS,19950609,95.05,95.05,91,91.75,1050,0
VXL,19950609,38.4,38.4,38.4,38.4,100,0
VYSYABANK,19950609,2699,2725,2650,2725,450,0
WARRENTEA,19950609,163,169,163,169,300,0
WARTDEISEL,19950609,180,180,178,179.95,900,0
WATERBASE,19950609,22,22.5,22,22.5,400,0
WEIZMANIND,19950609,45.5,45.5,45.5,45.5,100,0
WELDFLUX,19950609,50,50,49.05,49.1,800,0
WELSPUNPOL,19950609,99,101,99,101,1500,0
WESTHATCH,19950609,140,140,140,140,100,0
WESTNPAQUE,19950609,115,117,113,113,1100,0
WILLARDLTD,19950609,19,19,19,19,100,0
WIMCO,19950609,36.75,37.05,36.75,37,1500,0
WINSOMYARN,19950609,8,8,7.35,7.7,200,0
WIPRO,19950609,425,425,425,425,50,0
WOCKHARDT,19950609,255,257.2,253.1,257,700,0
WOOLWORTH,19950609,82,82,80,81.05,1100,0
WYETHLAB,19950609,380,380,378.05,378.05,600,0
ZANDUPHARM,19950609,4600,4600,4600,4600,25,0
ZEETELE,19950609,219.95,230,218,220,205000,0
ZILONPHARM,19950609,64,64,60.05,60.05,900,0
ZODJRDMKJ,19950609,112,112,110.05,110.05,300,0
ZUARIAGRO,19950609,401.05,401.05,401.05,401.05,50,0
NSENIFTY,19950609,0.00,0.00,0.00,998.11,-,2001110,0
NSEDEFTY,19950609,0.00,0.00,0.00,1100.93,-,0,0