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

20MICRONS,20121227,147.8,147.8,143.2,144.2,288854,147527
3IINFOTECH,20121227,8.65,8.85,8.6,8.65,470104,0
3MINDIA,20121227,4000,4005,3980,4000.15,1940,1926
A2ZMES,20121227,57.1,57.25,56.1,56.35,266706,122787
AANJANEYA,20121227,770.4,776.95,739.95,748.4,28955,19698
AARTIDRUGS,20121227,212,212,209,209,2548,0
AARTIIND,20121227,97.5,99.8,97.3,97.7,23003,7177
AARVEEDEN,20121227,64,68.95,64,68.55,9893,6351
ABAN,20121227,379.8,383.5,377,378.45,180850,33340
ABB,20121227,698.05,706.6,687.25,691.2,87073,41932
ABBOTINDIA,20121227,1475.2,1495,1475.2,1484.65,1110,1008
ABCIL,20121227,104.4,104.4,102.2,103.4,11366,6680
ABGSHIP,20121227,370,376,364.25,368,100765,89877
ABHISHEK,20121227,6.35,6.5,6.25,6.25,815,606
ABIRLANUVO,20121227,1082.95,1086,1052,1058.3,185351,110293
ACC,20121227,1419.7,1420,1396.45,1402.9,331757,238002
ACCELYA,20121227,376,378.9,357.55,361.3,7232,0
ACE,20121227,24.5,24.75,24.1,24.25,69365,47361
ACROPETAL,20121227,11.5,11.75,11.3,11.5,31162,23210
ADANIENT,20121227,272.7,277.75,268,270.35,3153996,1105094
ADANIPORTS,20121227,137.45,138.25,132.45,133.8,1895037,1226084
ADANIPOWER,20121227,62.05,63,61.7,62.5,3122692,981910
ADFFOODS,20121227,77.5,80,77,79.8,23634,19212
ADHUNIK,20121227,46.8,47.5,45.8,45.95,93981,48411
ADORWELD,20121227,136.5,136.5,132.8,133.5,1554,874
ADSL,20121227,19.35,19.75,19.25,19.65,32337,25200
ADVANIHOTR,20121227,27.5,29,27.5,28.1,2623,1872
ADVANTA,20121227,949.85,949.9,934,943.6,8217,2424
AEGISCHEM,20121227,177.1,181,176.05,177.65,16359,6486
AFL,20121227,31.5,32,31.05,31.75,21380,1291
AFTEK,20121227,7.9,7.9,7.5,7.55,135612,89741
AGCNET,20121227,203.2,206,192.55,203.25,17079,9538
AGRODUTCH,20121227,3.9,4.05,3.85,3.9,11224,7559
AHLEAST,20121227,212.05,216.9,212.05,216.9,184,134
AHLUCONT,20121227,33.95,34.95,33,33.95,6997,5922
AHLWEST,20121227,131.25,133,130.6,130.7,1889,1668
AHMEDFORGE,20121227,157.5,157.55,146.45,148.05,86131,29505
AIAENG,20121227,335,338,326.2,328.75,765,714
AICHAMP,20121227,18.05,18.05,18.05,18.05,12,0
AIL,20121227,409.6,409.9,393.3,394.5,20689,15108
AJANTPHARM,20121227,383.05,388,379,380.45,11247,6749
AJMERA,20121227,126.9,130.7,123.2,128,9159,6553
AKSHOPTFBR,20121227,16.8,17.05,16.55,17,21696,18862
AKZOINDIA,20121227,949.95,955,935,939.8,4168,2080
ALBK,20121227,166.95,168.5,165.5,167.15,1428418,433971
ALCHEM,20121227,69.1,71.5,68.55,69.2,25891,15919
ALEMBICLTD,20121227,16.3,16.45,16.2,16.3,36023,33317
ALICON,20121227,65.55,66.5,65,66.1,497,394
ALKALI,20121227,27,27,24.2,25.3,2663,1704
ALKYLAMINE,20121227,157,158,155,155.05,1736,1732
ALLCARGO,20121227,127.2,129.4,124,125.5,26277,22272
ALLSEC,20121227,65,68,65,68,20013,0
ALMONDZ,20121227,9,9,7.75,8.25,2127,1815
ALOKTEXT,20121227,11.5,11.5,11.15,11.2,2896106,1480444
ALPA,20121227,11.2,11.5,11.05,11.05,1900,0
ALPHAGEO,20121227,44.3,45.65,43.4,44.75,666,516
ALPINEHOU,20121227,18.9,18.9,17.5,18,420,420
ALPSINDUS,20121227,2.55,2.55,2.2,2.35,104973,78731
ALSTOMT&D,20121227,190.55,193.65,187.65,190.95,26850,18997

AMAR,20121227,33.55,34,33,33.15,36873,27673
AMARAJABAT,20121227,247.7,248.1,245.1,246.1,38265,21741
AMARJOTHI,20121227,54,55,52.55,54.45,1756,1150
AMBIKCO,20121227,205.95,205.95,202,202.05,457,411
AMBUJACEM,20121227,202.9,203.25,198.8,199.7,2047483,1233156
AMDIND,20121227,15.8,15.8,15.35,15.4,2112,1670
AMLSTEEL,20121227,7.5,7.8,7.25,7.3,1675,1525
AMRUTANJAN,20121227,155.55,159.7,155.3,155.6,72523,23766
AMTEKAUTO,20121227,91.85,91.9,86.1,87.5,1816825,599480
AMTEKINDIA,20121227,114.8,115.6,108.4,110.7,37138,13933
AMTL,20121227,18.55,18.55,18.5,18.5,534,534
ANANTRAJ,20121227,94.1,94.1,91.9,92.35,580379,191177
ANDHRABANK,20121227,115.2,116.5,114.55,116.05,621257,254480
ANDHRACEMT,20121227,9.1,9.1,9,9,10899,10459
ANDHRSUGAR,20121227,140.15,140.5,138.9,139.05,3836,3541
ANGIND,20121227,11.85,11.9,11.2,11.8,2801,2301
ANIKINDS,20121227,38.7,39,36.5,36.75,144495,90926
ANKURDRUGS,20121227,12.7,13,12.35,12.4,8506,7534
ANSALAPI,20121227,37.65,38.35,37.1,37.4,230205,75968
ANSALHSG,20121227,53.05,53.35,52.75,52.9,1854,1449
ANTGRAPHIC,20121227,0.45,0.5,0.4,0.5,41743,0
APARINDS,20121227,156,162,154.65,155.9,2629,2364
APCOTEXIND,20121227,269.25,278.4,266.1,269.15,2582,1735
APLAB,20121227,24,24,24,24,1000,1000
APLAPOLLO,20121227,176,176,174.3,176,1009,1009
APLLTD,20121227,69.4,70,67.95,68.95,39947,27286
APOLLOHOSP,20121227,804.75,804.75,790.55,795,69877,35463
APOLLOTYRE,20121227,86.55,87.5,84.3,85.2,4954207,3308624
APPAPER,20121227,285.15,286.35,278.1,280.4,21444,12780
APTECHT,20121227,69.4,69.5,67.9,68.05,268019,101998
AQUA,20121227,14.3,14.35,13.85,14,430603,402644
ARCHIDPLY,20121227,8.65,9.55,8.65,9.15,4067,2019
ARCHIES,20121227,27.3,27.8,26.55,26.7,235023,87712
ARIES,20121227,64.2,64.45,63.7,63.8,4684,4213
ARIHANT,20121227,51.35,51.4,51.35,51.4,200,200
AROGRANITE,20121227,34.25,34.25,34,34.1,125,100
ARROWTEX,20121227,7.1,7.1,6.75,6.75,760,759
ARSHIYA,20121227,119.3,119.95,116.9,117.1,59446,42550
ARSSINFRA,20121227,47.7,48.4,46,46.9,57947,31854
ARVIND,20121227,99,103.45,98.3,101.4,7839579,1554168
ARVINDREM,20121227,31.4,32.1,31.4,31.6,15149,8861
ASAHIINDIA,20121227,54.85,54.9,51.75,52.35,41158,35901
ASAHISONG,20121227,78.55,78.9,77.6,77.9,2821,2751
ASAL,20121227,51.05,53.8,50.3,50.8,18392,12305
ASHAPURMIN,20121227,55,55,52.45,52.55,25564,0
ASHCONIUL,20121227,0.7,0.7,0.7,0.7,53110,53110
ASHIANA,20121227,224,224,219.95,220.55,5242,4432
ASHIMASYN,20121227,4.45,4.55,4.45,4.55,4950,2950
ASHOKA,20121227,202,205.65,200,201.75,23303,22374
ASHOKLEY,20121227,26.85,27.15,26.35,26.85,8805235,3459877
ASIANHOTNR,20121227,174.95,174.95,171.05,171.3,488,384
ASIANPAINT,20121227,4436,4446,4330.1,4346.4,74363,38309
ASIANTILES,20121227,47.9,47.9,46.2,46.7,673,530
ASSAMCO,20121227,6.1,6.15,5.3,5.4,3507561,2260730
ASTEC,20121227,29.15,29.2,28.9,28.95,1652,1335
ASTRAL,20121227,356.05,362.3,354.2,354.55,2289,1935
ASTRAMICRO,20121227,40.2,40.2,38.75,38.95,111619,75943
ASTRAZEN,20121227,1388,1388.65,1340,1344.65,9334,5883
ATFL,20121227,492,492,477.25,481.85,35384,5085
ATLANTA,20121227,39,40,38.9,39.1,77993,28794

ATLASCYCLE,20121227,380.05,380.95,373.4,374.7,3261,1766
ATNINTER,20121227,0.55,0.55,0.55,0.55,506,506
ATUL,20121227,416.9,424.95,407.3,414.5,35095,12203
AURIONPRO,20121227,114.85,119.4,114.7,114.75,330,300
AUROPHARMA,20121227,193.95,195.35,187.05,189.4,2823457,1245376
AUSOMENT,20121227,17.15,17.15,17.1,17.1,54,54
AUSTRAL,20121227,1.05,1.1,1.05,1.05,74661,0
AUTOAXLES,20121227,360,367,356.3,363.3,3144,2159
AUTOIND,20121227,149.75,149.8,141.1,144.05,69663,17335
AUTOLITIND,20121227,17.55,17.55,17.45,17.45,151,151
AVANTI,20121227,174,174,164.15,166,334,295
AVTNPL,20121227,34.85,35.55,34.8,35.1,9217,7071
AXIS-IT&T,20121227,67.5,67.5,63.6,64.4,19285,15745
AXISBANK,20121227,1354,1374.85,1352.95,1364.3,1893523,1146822
AXISGOLD,20121227,2989.9,2989.95,2964.05,2975.05,566,425
BAFNAPHARM,20121227,47,49,46.2,46.8,19526,12783
BAGFILMS,20121227,5.15,5.2,4.85,4.85,113029,0
BAJAJ-AUTO,20121227,2150.5,2159.8,2125.5,2134.2,351942,226995
BAJAJCORP,20121227,238,238,232.2,233.5,32907,13451
BAJAJELEC,20121227,207.65,208.05,205.65,207.6,24386,18548
BAJAJFINSV,20121227,910.05,929.9,909.1,915.6,922064,828797
BAJAJHIND,20121227,26,26,25.2,25.35,1460358,776314
BAJAJHLDNG,20121227,975.35,983.65,957.1,962.4,28667,19860
BAJFINANCE,20121227,1364.85,1370,1329.05,1337.45,23596,14773
BALAJITELE,20121227,51.85,52.35,50.25,50.75,180007,114663
BALAMINES,20121227,55.15,55.85,53.85,54.2,7372,5192
BALKRISIND,20121227,280,283.15,279.15,280.2,25248,13605
BALLARPUR,20121227,22.5,22.8,22.1,22.2,144168,111896
BALMLAWRIE,20121227,645,645.75,640,642.95,2794,2214
BALPHARMA,20121227,25.9,25.95,25.1,25.25,16065,6790
BALRAMCHIN,20121227,49.75,50.3,48.95,49.8,685867,437376
BANARBEADS,20121227,29.05,29.05,29.05,29.05,25,0
BANARISUG,20121227,921,927.95,915,924.9,619,607
BANCOINDIA,20121227,58.2,59,57.5,57.95,5378,3347
BANG,20121227,22.85,24.95,22.3,24.5,19962,12543
BANKBARODA,20121227,860.7,866,850.05,859.6,523878,329310
BANKBEES,20121227,1258,1268,1250,1255.06,556,442
BANKINDIA,20121227,339,345.85,334.8,336.9,1225509,586476
BANSWRAS,20121227,57.25,59.95,57.25,58.1,974,924
BARTRONICS,20121227,25.3,27.1,25.3,26.2,271714,101379
BASF,20121227,728,732.6,722.65,726.55,5187,3649
BASML,20121227,88.5,88.5,88.5,88.5,201,201
BATAINDIA,20121227,859.7,868.1,853.7,856.55,247642,61638
BAYERCROP,20121227,1255,1310,1221,1287.7,33000,24606
BBL,20121227,540,545,533.1,534.8,2316,1326
BBTC,20121227,124.7,124.7,118.15,118.85,13080,7632
BECREL,20121227,6.15,6.15,6.15,6.15,1,1
BEDMUTHA,20121227,14.4,14.4,13.4,13.45,15265,12127
BEL,20121227,1219.95,1238,1215.05,1231.05,17203,11946
BEML,20121227,280,281.85,275,279.4,65681,34846
BEPL,20121227,14.65,14.65,14.65,14.65,200,200
BERGEPAINT,20121227,162,163.9,157,157.8,763202,206250
BFINVEST,20121227,42.75,43.5,42,43.15,4787,4641
BFUTILITIE,20121227,336.65,340.55,334,335.05,95855,28325
BGLOBAL,20121227,5.7,6.15,5.7,6.15,5279,2586
BGRENERGY,20121227,262.25,264.7,260,260.5,122982,48169
BHAGWATIHO,20121227,79.9,80,76.6,77,6843,4561
BHAGYNAGAR,20121227,14.15,15,14.1,14.75,8816,6501
BHARATFORG,20121227,255,257.5,252.8,255.45,632040,346691
BHARATGEAR,20121227,52.6,52.6,50.6,51.4,3905,2659

BHARATRAS,20121227,171,171,171,171,3,3
BHARTIARTL,20121227,318.05,321.55,316,318.65,3451306,1814842
BHARTISHIP,20121227,66.5,67,64.5,64.7,63803,29966
BHEL,20121227,230.7,232,225.85,226.05,3464945,2053336
BHUSANSTL,20121227,464.95,470,458.35,461.7,122356,53399
BIL,20121227,166.9,176.85,166.9,175.35,38420,0
BILENERGY,20121227,111,111.05,110.05,110.05,37284,0
BILPOWER,20121227,13.75,13.75,13.1,13.1,108902,81724
BIMETAL,20121227,251,256,251,254.05,202,106
BINANIIND,20121227,143,143.7,137,137.85,182383,61109
BINDALAGRO,20121227,29.15,29.5,28.7,29.05,47278,31741
BIOCON,20121227,284,287,281.15,282.35,903304,412839
BIRLACORPN,20121227,288,299.8,288,293.4,15026,8710
BIRLACOT,20121227,0.2,0.2,0.15,0.15,26614311,22489234
BIRLAERIC,20121227,14.45,15.25,14.45,14.8,6384,0
BIRLAMONEY,20121227,21.45,21.45,19.55,20.65,4833,2213
BIRLAPOWER,20121227,0.4,0.4,0.3,0.35,2500012,989053
BLBLIMITED,20121227,4.65,4.65,4.35,4.5,17340,0
BLISSGVS,20121227,40.9,41.8,40.05,40.6,72689,53930
BLKASHYAP,20121227,11.7,12.2,11.35,11.9,230849,186220
BLUECHIP,20121227,0.65,0.7,0.6,0.6,28524,27523
BLUEDART,20121227,2018.05,2028,2002,2007.75,92,48
BLUESTARCO,20121227,186.85,186.85,181.3,181.95,19527,12702
BLUESTINFO,20121227,69,70,68.25,69,631,558
BOC,20121227,388,388,381,382.3,5847,4475
BODALCHEM,20121227,8.45,8.45,8,8,56,56
BOMDYEING,20121227,134,135.7,131.8,132.65,392175,98186
BOSCHLTD,20121227,9200,9200,9069.8,9124.7,8930,8290
BPCL,20121227,349.8,350.5,342.65,344.05,1304867,737525
BPL,20121227,19,19.2,18.6,18.75,42916,39101
BRANDHOUSE,20121227,13.1,13.45,13.1,13.3,32821,21198
BRFL,20121227,242.1,245.95,240.1,244.55,17449,14258
BRIGADE,20121227,99.95,100.5,95.6,96.75,294268,77343
BRITANNIA,20121227,499.4,499.4,491.3,492.2,20034,13422
BROOKS,20121227,21.75,21.75,20.7,20.95,21735,0
BSELINFRA,20121227,3.3,3.45,3.25,3.3,79661,61587
BSL,20121227,14.1,16,14.1,15.4,1182,1172
BSLGOLDETF,20121227,3040,3050,3035,3046.4,167,157
BSLIMITED,20121227,203,212,197.65,209,171149,115870
BSLNIFTY,20121227,54.5,54.8,54.5,54.8,130,130
BURNPUR,20121227,8.75,8.9,8.5,8.7,12886,11906
BVCL,20121227,10.1,10.35,9.9,10.2,4913,4832
CADILAHC,20121227,888,899.9,883.05,890.75,36699,26744
CAIRN,20121227,321.5,321.5,314.4,315.75,5822690,4651920
CALSOFT,20121227,12.5,12.5,11.6,11.6,502,501
CANBK,20121227,485,492,478.1,487.5,1120508,491164
CANDC,20121227,49.6,50.9,49.1,49.45,8856,3941
CANFINHOME,20121227,154.05,154.05,150.1,150.6,11379,0
CANTABIL,20121227,19,19.65,18.7,19.2,7387,3985
CAPF,20121227,189.5,191,186.1,186.95,21206,10103
CARBORUNIV,20121227,148.8,151.75,148.8,150.25,6407,5777
CAREERP,20121227,174.5,175.95,172.5,173.05,3210,2304
CARERATING,20121227,924.8,948,915.55,934.55,1617271,312012
CASTROL,20121227,302.85,302.85,294.8,295.45,204601,163654
CCCL,20121227,12.9,12.95,12.55,12.7,13018,11401
CCL,20121227,330.05,334.85,323,324.95,7284,6265
CEATLTD,20121227,109.15,110.8,108.05,108.65,210880,58937
CEBBCO,20121227,92.9,93,91.7,92,111494,26259
CELEBRITY,20121227,4.8,5.1,4.4,4.5,4503,3774
CELESTIAL,20121227,15.3,15.8,15.2,15.25,21639,20606

CENTENKA,20121227,130,130,128.05,128.45,9627,6297
CENTEXT,20121227,1.9,1.9,1.85,1.9,15951,11247
CENTRALBK,20121227,83.8,84.15,82.45,83.85,605833,330408
CENTUM,20121227,54.05,54.05,53.2,53.2,88,66
CENTURYPLY,20121227,57.8,58.95,55.75,58,6840,4949
CENTURYTEX,20121227,421.85,423.5,416.15,417.25,1343358,500815
CERA,20121227,400,409.45,398.1,398.95,16847,14551
CESC,20121227,307,309.85,301.1,304.7,726496,361764
CHAMBLFERT,20121227,67.5,67.5,65.7,65.9,3416215,1597579
CHEMFALKAL,20121227,72.45,74.3,71.3,72.8,7008,4738
CHENNPETRO,20121227,138.5,139,136.5,136.95,18627,15778
CHESLINTEX,20121227,7.95,7.95,7.45,7.45,550,0
CHETTINAD,20121227,949.95,958.75,943.05,950.6,4147,2684
CHOLAFIN,20121227,279,283.2,266,270,165008,120432
CHROMATIC,20121227,118,119.8,114.15,117.4,84060,22092
CILNOVA,20121227,18.5,19.2,18.5,18.5,450,450
CIMMCO,20121227,44.3,47,42.7,45.2,5899,518
CINEMAXIN,20121227,193.8,195,192.25,194.55,180755,0
CINEPRO,20121227,17.1,17.1,15.65,16.05,7299,0
CINEVISTA,20121227,3.95,4.3,3.95,4.25,277,271
CIPLA,20121227,422.7,424.4,413.65,415.1,1538127,1021180
CLASSIC,20121227,4.7,4.7,4.4,4.5,26179,0
CLNINDIA,20121227,626,673,625,635.6,63609,14593
CLUTCHAUTO,20121227,24.8,28.15,24.2,25.2,235368,77583
CMAHENDRA,20121227,83,86.4,82.25,84.75,42795,10899
CMC,20121227,1202.05,1232.35,1202.05,1209.05,47244,40865
COALINDIA,20121227,355.1,355.65,351.1,353.05,2472434,1626558
COLPAL,20121227,1518.95,1534.5,1507,1525.95,93685,41175
COMPUSOFT,20121227,25.95,26.4,25,25.05,474758,176865
CONCOR,20121227,920.05,926.95,902,916.6,53231,47761
CONSOFINVT,20121227,41.5,42.7,41,41.25,1698,1697
CORDSCABLE,20121227,27.35,28.2,27.1,27.2,901,697
COREEDUTEC,20121227,320.95,322.5,317.55,320.35,347100,253193
COROENGG,20121227,213.95,213.95,213.95,213.95,1,0
COROMANDEL,20121227,257.7,264.85,253.55,263.1,83316,59444
CORPBANK,20121227,449.45,454,446.5,447.95,35567,16809
COSMOFILMS,20121227,78.45,79,77.7,77.85,7496,3993
COUNCODOS,20121227,1.15,1.15,1.15,1.15,1050,1050
COX&KINGS,20121227,137.45,137.5,134.35,134.7,212518,138109
CREATIVEYE,20121227,4.9,5.4,4.9,5.2,1293,1246
CRESTANI,20121227,16.75,16.75,15.65,15.9,44201,32302
CREWBOS,20121227,19.8,20,19.4,19.5,30943,22813
CRISIL,20121227,1044.9,1049,1037.05,1040.4,4549,2828
CROMPGREAV,20121227,114.7,114.7,112,112.65,2056958,1069442
CTE,20121227,7.1,7.5,7.1,7.1,652,651
CUB,20121227,56.3,57.8,56,57.45,881871,714252
CUBEXTUB,20121227,7.5,7.55,7.15,7.35,120,100
CUMMINSIND,20121227,510.05,516,506,514.55,114228,91904
CURATECH,20121227,24.5,25.95,24.5,25.75,71,70
CYBERMEDIA,20121227,10.95,10.95,10.95,10.95,15,15
CYBERTECH,20121227,12.9,13.3,12.65,13.05,4218,4066
DAAWAT,20121227,60.9,60.9,58.9,59.15,4659,3658
DABUR,20121227,130.2,131.35,126.6,127.55,961452,610067
DALMIABEL,20121227,181,181,175.2,177.65,8031,5205
DALMIASUG,20121227,18.1,18.5,18.1,18.5,95147,94990
DATAMATICS,20121227,31.5,31.5,30,30,1739,1535
DBCORP,20121227,226.9,227.45,222.25,224.35,8588,4789
DBREALTY,20121227,162.9,164.5,154.5,156.85,2434489,1230465
DBSTOCKBRO,20121227,95.8,95.9,95.7,95.85,165405,85090
DCB,20121227,49.1,49.25,48.55,48.65,954036,282407

DCHL,20121227,5.9,5.9,5.6,5.7,278933,0
DCM,20121227,73.8,77.9,73.3,74,24416,18891
DCMSRMCONS,20121227,66.6,67.25,65.4,65.7,22052,20726
DCW,20121227,21.05,21.8,21.05,21.3,249297,137104
DECCANCE,20121227,273.55,273.55,261.85,268.55,1307,943
DECOLIGHT,20121227,10.35,10.5,9.65,10.45,680147,57317
DEEPAKFERT,20121227,124.55,125,123.5,123.95,15159,10753
DEEPAKNTR,20121227,275,275,263.05,265.05,2014,1720
DEEPIND,20121227,48.05,50.1,47.5,47.9,32899,12898
DELTACORP,20121227,77.9,77.9,75,75.2,1150600,528296
DELTAMAGNT,20121227,36,36,36,36,500,500
DEN,20121227,201.6,203.45,198,199.2,46471,19970
DENABANK,20121227,115.75,115.75,114.05,114.75,1598956,553498
DENORA,20121227,255.8,275.45,255.8,264.2,993,0
DENSO,20121227,43.1,44.4,43.05,43.45,314,261
DHAMPURSUG,20121227,54.25,54.45,52.5,52.7,20130,12173
DHANBANK,20121227,67.7,67.75,66.1,66.35,602037,286432
DHANUKA,20121227,128.8,130,127.5,128.4,13170,2126
DHANUS,20121227,1.25,1.25,1.25,1.25,24937,24936
DHARSUGAR,20121227,42.5,42.5,40.1,40.45,25718,20980
DHFL,20121227,177.85,178.5,175.1,177.05,668582,561052
DHUNINV,20121227,60.45,62,60.4,60.4,1089,1089
DIAPOWER,20121227,109.8,109.85,105.55,105.9,15556,10652
DICIND,20121227,238.35,240.45,238,239,1148,964
DIGJAM,20121227,7.2,7.6,6.5,7.2,82159,58876
DISHMAN,20121227,115.7,117.3,114.5,114.75,233538,106682
DISHTV,20121227,76.8,77.45,75.05,75.3,3309469,1551067
DIVISLAB,20121227,1069.7,1093.9,1045,1084.65,1158293,861208
DLF,20121227,226.4,227,222.4,225.05,5389642,2434826
DLINKINDIA,20121227,29.55,30.65,29.25,30.25,37985,22048
DOLPHINOFF,20121227,108.6,108.7,104,104.45,8656,4556
DONEAR,20121227,16.55,17.05,16.5,16.5,3735,0
DPSCLTD,20121227,17.55,18.5,17.55,18.25,158480,142306
DPTL,20121227,107.3,108.85,106.2,106.3,16938,16711
DQE,20121227,18.65,19.3,18.6,18.8,37355,35738
DREDGECORP,20121227,226.5,232,225.4,225.6,2387,1564
DRREDDY,20121227,1834.8,1854.4,1824.1,1828.95,461804,296587
DSKULKARNI,20121227,83.15,84.6,81,83.5,113373,36117
DSSL,20121227,4.35,4.7,4.35,4.6,501,376
DUNCANSIND,20121227,11.55,11.55,10.75,10.95,18920,0
DWARKESH,20121227,36.05,36.8,34.65,35.25,14125,10975
DYNAMATECH,20121227,850,863,831.05,857.2,646,611
DYNATECH,20121227,1.35,1.4,1.35,1.35,37324,35824
EASTSILK,20121227,3.5,3.75,3.5,3.55,590253,0
EASUNREYRL,20121227,77.5,79,74.4,75.45,8270,6175
ECEIND,20121227,122,129,121.5,125.8,11967,9512
ECLERX,20121227,696.55,699.5,670.5,681.15,13690,9931
EDELWEISS,20121227,35.95,36.4,34.7,35.65,258831,177285
EDL,20121227,71.5,73.75,71.2,71.8,50309,33338
EDSERV,20121227,14.55,14.7,14.25,14.35,150516,111299
EDUCOMP,20121227,144.9,144.95,142.2,143,340993,120078
EICHERMOT,20121227,2823.7,2920,2735,2752.85,31325,10615
EIDPARRY,20121227,207.05,212.75,205.1,210.4,35592,22176
EIHAHOTELS,20121227,116.65,123,115.35,118,495,289
EIHOTEL,20121227,69.3,70.6,69.1,69.7,57332,43704
EIMCOELECO,20121227,225,225,222.55,223.7,276,0
EKC,20121227,28.1,28.1,27.55,27.65,36526,24696
ELDERPHARM,20121227,407.25,409.75,397.1,399.6,25261,14703
ELECON,20121227,48.35,48.35,47.55,47.55,65656,34898
ELECTCAST,20121227,25.4,26.1,25.35,25.7,592530,440673

ELECTHERM,20121227,50,50,47.05,47.35,1386,0
ELFORGE,20121227,6.95,7.05,6.8,6.85,1468,1466
ELGIEQUIP,20121227,88,89.9,87.55,88.15,4935,4211
ELGIRUBCO,20121227,24.75,24.8,24.1,24.15,26780,26780
ELNET,20121227,45,45.1,44,44.35,3254,2567
EMAMIINFRA,20121227,28.95,32.4,28.5,30.75,949245,199134
EMAMILTD,20121227,589.1,597,585.1,589.55,7963,4237
EMCO,20121227,28.8,28.95,28.3,28.4,19405,15866
EMKAY,20121227,23.5,23.5,21.8,22.4,2487,1830
EMPEESUG,20121227,9.1,9.1,8.75,8.75,451,450
ENERGYDEV,20121227,25,25.6,24.5,24.65,7894,4388
ENGINERSIN,20121227,221.25,222.4,220,221.3,120918,67947
ENIL,20121227,239.95,244.65,239.1,240.95,5870,1897
ENTEGRA,20121227,9.05,9.05,8.8,8.8,8938,0
EON,20121227,32.8,33.5,31.35,31.75,19238,18853
ERAINFRA,20121227,136.75,136.75,135.1,135.6,212557,107512
EROSMEDIA,20121227,198.85,208.4,198.35,206,620789,255191
ESABINDIA,20121227,430.5,431.85,425.8,427.8,671,454
ESCORTS,20121227,71.95,71.95,70.2,70.3,554965,263521
ESL,20121227,6.85,6.9,6.75,6.75,387599,311389
ESSAROIL,20121227,69.65,69.95,68.75,69.25,637181,291980
ESSARPORTS,20121227,95.65,97.75,93.4,94.85,20321,9988
ESSARSHPNG,20121227,27.95,27.95,27.1,27.4,12943,10849
ESSDEE,20121227,370,379.9,366.5,367.4,58680,17517
ESSELPACK,20121227,42,42.55,41.6,41.75,31445,23542
ESTER,20121227,17,17,16.65,16.65,3266,3194
EUROCERA,20121227,9.3,9.9,9.15,9.75,897,844
EUROMULTI,20121227,3.85,3.85,3.7,3.8,6726,5590
EUROTEXIND,20121227,21,21.25,19,20.3,2798,2097
EVEREADY,20121227,22.3,22.5,22,22,89734,69063
EVERESTIND,20121227,250.4,255.5,247.1,252.85,21382,9636
EVERONN,20121227,135.45,136.7,133.2,133.75,123451,51120
EXCELCROP,20121227,219,223.5,210.15,213.75,61936,18849
EXCELINDUS,20121227,81.65,81.65,81.05,81.15,729,672
EXCELINFO,20121227,25.35,27,25.1,25.4,8045,3811
EXIDEIND,20121227,136.2,139.8,136.2,139,1416544,744279
FACT,20121227,29,29.1,28.7,28.75,15321,10846
FAGBEARING,20121227,1715,1715,1694,1699.15,4312,4203
FAME,20121227,48,48,47.2,47.2,200,200
FARMAXIND,20121227,0.55,0.6,0.55,0.6,44963,27530
FCSSOFT,20121227,0.35,0.4,0.3,0.35,596800,0
FDC,20121227,94.7,95,91.4,91.9,278216,90480
FEDDERLOYD,20121227,45.8,45.85,45.1,45.25,7033,5595
FEDERALBNK,20121227,526,538,525,534.85,705355,259371
FIEMIND,20121227,180.05,186.85,180.05,183.9,77786,56058
FILATEX,20121227,31.5,31.5,27.2,29,5201,3801
FINANTECH,20121227,1116.65,1116.65,1080,1086.55,223322,92981
FINCABLES,20121227,58,58.75,57,57.2,161942,100041
FINPIPE,20121227,62.7,62.9,61.7,61.95,41142,31850
FIRSTLEASE,20121227,60.5,61.35,59.8,60.05,9203,5349
FKONCO,20121227,103.4,107.3,102.55,103.9,392671,136367
FLEXITUFF,20121227,206.15,219,201.05,204.45,101498,36502
FMGOETZE,20121227,204.5,205.6,197.65,203.8,4032,2528
FMNL,20121227,29.5,30.3,28.45,29.6,1707,1120
FORTIS,20121227,116.8,117.15,115,115.6,202755,117540
FOSECOIND,20121227,550.05,561.95,537,541,1593,1301
FOURSOFT,20121227,19.1,19.9,18.55,18.95,40972,26610
FSL,20121227,12.05,12.15,12.05,12.05,400123,276381
FUTUREVENT,20121227,9.85,9.85,9.6,9.75,112718,89992
GABRIEL,20121227,28.7,29,28.3,28.3,68214,53749

GAEL,20121227,25.8,26.55,25.8,25.9,27066,23722
GAIL,20121227,355.3,356.5,345,347.55,1587363,1206880
GAL,20121227,14.15,14.9,14.05,14.9,1460,0
GALLANTT,20121227,28.9,29.3,28.5,28.95,36685,5656
GALLISPAT,20121227,71.5,72,69.15,72,4985,4902
GAMMNINFRA,20121227,13.6,14.1,13.3,13.45,315701,170160
GAMMONIND,20121227,37.95,38.35,37.2,37.7,85788,55589
GANDHITUBE,20121227,167,167,162.55,163.5,224,132
GANESHHOUC,20121227,122.25,123.75,114,115.1,134989,57730
GANGOTRI,20121227,2.75,2.75,2.55,2.55,10491,9732
GARDENSILK,20121227,59.25,60.5,59,60.05,6904,5327
GARWALLROP,20121227,50.95,51,50,50.05,5506,4904
GATI,20121227,35,35.8,34.6,34.7,78391,47914
GAYAPROJ,20121227,118.4,120.5,115.25,115.8,4809,3742
GDL,20121227,137.65,137.65,134.5,135.1,23990,17146
GEECEE,20121227,42.9,44.5,42.9,43.5,3663,2232
GEINDSYS,20121227,64.3,65.5,62.2,64.4,4069,0
GEMINI,20121227,6.6,6.7,6.2,6.25,75221,60636
GENESYS,20121227,145.9,145.9,140.55,142.9,2480,2291
GENUSPOWER,20121227,11.15,11.35,11,11.05,87964,72774
GEODESIC,20121227,24.5,25.65,24.4,24.4,1526959,794199
GEOJITBNPP,20121227,25.5,25.5,24.6,24.7,150847,105361
GEOMETRIC,20121227,99.4,102.4,99.4,100.4,180667,57991
GESHIP,20121227,267.9,269.75,261.2,263.75,172310,160004
GHCL,20121227,37.3,37.5,37.05,37.15,20122,16214
GICHSGFIN,20121227,123.75,123.75,120.25,121.35,78763,52884
GILLANDERS,20121227,75.7,77.9,75.7,75.75,344,0
GILLETTE,20121227,2440,2464.9,2440,2450.25,1098,972
GINNIFILA,20121227,6.8,6.95,6.8,6.9,2500,0
GIPCL,20121227,69,69.25,67.75,68.15,10564,7413
GISOLUTION,20121227,6.6,6.6,6.6,6.6,380,380
GITANJALI,20121227,478.95,484.8,473.5,480.35,621283,80632
GKB,20121227,32.95,34,32.95,34,432,431
GKWLIMITED,20121227,405,418,405,407.5,112,83
GLAXO,20121227,2087,2125,2087,2113.25,38599,34136
GLENMARK,20121227,544,550.7,530.1,533.75,1278279,582891
GLFL,20121227,2.9,3,2.9,2.9,2491,2291
GLOBALVECT,20121227,19.9,19.9,19.9,19.9,1353,0
GLOBOFFS,20121227,70.95,71,68.15,68.45,1073,760
GLOBUSSPR,20121227,135.75,137.4,131,132,32271,17229
GLODYNE,20121227,26.35,26.55,25.7,25.95,66996,39156
GLORY,20121227,2.45,2.45,2.3,2.3,41685,31136
GMBREW,20121227,83.05,83.1,79.4,80.75,8500,5472
GMDCLTD,20121227,207.75,207.75,204,205.9,39213,28220
GMRINFRA,20121227,18.65,18.85,18.35,18.45,15550487,5739602
GNFC,20121227,82.1,82.5,81.6,81.85,15026,11993
GOACARBON,20121227,89,89.9,89,89.1,4268,2125
GODFRYPHLP,20121227,3400,3500,3365,3440.2,8690,8630
GODREJCP,20121227,799.65,799.65,723,726.75,191000,112321
GODREJIND,20121227,302.55,306,301.5,304.9,462714,236305
GODREJPROP,20121227,654.85,657.7,640.1,641.05,17211,8324
GOENKA,20121227,27.45,27.9,26.9,27.05,96304,60500
GOKEX,20121227,64.3,66.7,64.3,65.6,377,291
GOKUL,20121227,42.3,42.9,41.5,42.4,13644,9423
GOLDBEES,20121227,2900,2903.85,2892.1,2901.1,32621,19973
GOLDENTOBC,20121227,31.1,31.45,30.5,30.65,899,569
GOLDIAM,20121227,28,30,27.6,28.05,47938,16813
GOLDINFRA,20121227,12.3,12.5,11.6,12,12163,12118
GOLDSHARE,20121227,2901.05,2919.4,2891.5,2904.25,4838,3637
GOLDTECH,20121227,7,7.15,6.85,6.95,38130,26302

GPIL,20121227,119.45,119.45,116.8,117.3,9210,6687
GPPL,20121227,47.8,48.6,47.25,48.2,64925,33531
GRANULES,20121227,163.85,163.85,158,158.85,29633,16609
GRAPHITE,20121227,80.5,81.35,80.5,81,41815,38444
GRASIM,20121227,3175,3194.9,3135.25,3141.75,51776,26546
GRAVITA,20121227,181.25,181.65,161,178.9,178389,46182
GREAVESCOT,20121227,78.15,79.9,77.3,79.15,133130,86287
GREENFIRE,20121227,2.1,2.1,1.95,1.95,93118,0
GREENPLY,20121227,324.75,324.75,315.2,316.05,3103,2822
GREENPOWER,20121227,11,11.45,10.8,11,1776583,1173388
GRINDWELL,20121227,270.6,275.8,268.8,269.45,167,153
GRUH,20121227,242,242,233,234.1,56990,33524
GSFC,20121227,65.6,66.25,65.1,65.6,85913,57650
GSKCONS,20121227,3831.95,3845.1,3812,3816.6,22061,17269
GSLNOVA,20121227,1.95,2,1.95,2,4433,4431
GSPL,20121227,75.8,76.45,74.65,75.75,1106370,635680
GSS,20121227,39.25,39.6,39,39.3,2558,1394
GTL,20121227,28.45,28.45,27.5,27.6,125085,74179
GTLINFRA,20121227,4.25,4.25,3.95,4,7237897,4311101
GTNIND,20121227,9.75,9.9,9.75,9.8,415,415
GTNTEX,20121227,7,7.35,7,7.35,370,370
GTOFFSHORE,20121227,95.5,96.3,94.15,94.6,62618,34383
GUFICBIO,20121227,6.9,7.05,6.4,6.75,27721,11725
GUJALKALI,20121227,145,146.65,143,143.75,120289,114354
GUJAPOLLO,20121227,130.45,131.5,120,122.25,76173,47929
GUJFLUORO,20121227,329.95,331.8,323.55,327.35,605376,382858
GUJNRECOKE,20121227,20.8,20.95,20.05,20.65,684420,405500
GUJNREDVR,20121227,11.4,11.8,11.4,11.65,9530,8104
GUJRATGAS,20121227,305.4,305.95,305,305.5,177318,176704
GUJSIDHCEM,20121227,14.7,14.95,14,14.1,434120,230882
GULFOILCOR,20121227,85.15,85.9,82.25,82.8,104981,69427
GVKPIL,20121227,13.65,13.65,13.25,13.4,13574006,3749247
HALONIX,20121227,45.5,45.5,43.5,43.8,2629,1683
HANUNG,20121227,166.8,166.8,158.8,159.9,118267,53028
HARITASEAT,20121227,101,105,101,103.35,139,109
HARRMALAYA,20121227,60.6,61.4,60.6,60.9,9029,5487
HATHWAY,20121227,273,278,270.15,270.7,84083,28752
HAVELLS,20121227,640.75,644.8,622,628.1,230851,112649
HBLPOWER,20121227,16.65,17.85,16.65,17.35,200188,138646
HBSTOCK,20121227,13,13.95,13,13.15,9056,5150
HCC,20121227,18.2,18.25,17.8,17.85,1117680,539916
HCIL,20121227,25,25,24.2,24.45,18859,14582
HCL-INSYS,20121227,38.8,38.8,37.7,37.85,77977,49376
HCLTECH,20121227,637.5,637.5,621.15,625.3,826513,519517
HDFC,20121227,839,840.65,825.15,828.45,2072047,1269913
HDFCBANK,20121227,684,684,676.7,680.1,2464542,1578552
HDFCMFGETF,20121227,3001,3014.8,2998.15,3007.95,2591,1890
HDIL,20121227,110.4,111.55,108.75,109.6,10981551,1637288
HEG,20121227,227,231,227,229.15,3631,3259
HEIDELBERG,20121227,55.1,55.1,53.5,53.6,119351,86740
HELIOSMATH,20121227,56.8,57.25,55.75,56.2,167683,37247
HERCULES,20121227,137,137,135.15,135.5,8111,4003
HERITGFOOD,20121227,503,507.8,491.1,500,7129,0
HEROMOTOCO,20121227,1888.2,1892,1854.55,1869.5,396050,239900
HEXATRADEX,20121227,38.5,38.5,37,37.4,2354,1675
HEXAWARE,20121227,87.05,87.05,84.05,84.3,3983008,2035308
HFCL,20121227,10.1,10.1,9.85,9.9,360315,267671
HGS,20121227,301.1,303.5,298.1,299.9,769,757
HIKAL,20121227,465,488.95,465,475.75,4146,3618
HIL,20121227,485.05,497,485,492.8,3788,3000

HILTON,20121227,11.45,11.45,11.45,11.45,20,20
HIMATSEIDE,20121227,41,41.85,40.9,41,91515,62011
HINDALCO,20121227,129.5,130.75,127.35,128.1,7958150,3179743
HINDCOMPOS,20121227,355,362.95,354.95,359.95,41,22
HINDCOPPER,20121227,137.55,138.4,136,136.4,382884,134296
HINDDORROL,20121227,23.05,23.75,23.05,23.2,39382,25485
HINDMOTORS,20121227,9.85,9.85,9.65,9.7,84319,71399
HINDNATGLS,20121227,196.2,201.1,192.25,193.2,1326,1294
HINDOILEXP,20121227,104.7,108.7,103.5,104.6,3601135,1007898
HINDPETRO,20121227,280.45,283.85,279.55,281.15,971405,632620
HINDSYNTEX,20121227,5.75,5.75,5.75,5.75,1092,0
HINDUJAFO,20121227,46,47.25,45.1,46,5209,4568
HINDUJAVEN,20121227,560,565,548.55,558.5,3878,2842
HINDUNILVR,20121227,525,525,515.75,518.2,3096975,2441322
HINDZINC,20121227,137.5,137.85,134.3,135.15,1006095,735150
HIRAFERRO,20121227,19.4,19.5,18.05,18.4,1100,1050
HIRECT,20121227,60.2,61,60,60.55,5240,5227
HITACHIHOM,20121227,153.25,154.8,148.5,152.25,71862,22428
HITECHGEAR,20121227,85.9,86,83.35,83.7,1859,1262
HITECHPLAS,20121227,54.2,55.7,53.5,54.1,303,179
HMT,20121227,40.85,41.15,40.35,40.45,29955,13600
HMVL,20121227,149,152.65,143.65,151,5047,4089
HNGSNGBEES,20121227,1600,1605,1531.04,1552.05,148,120
HOCL,20121227,19.2,19.2,18.75,18.8,7785,6855
HONAUT,20121227,2709,2738.9,2705.5,2734.4,7006,4582
HONDAPOWER,20121227,653,659.95,645,649.4,6092,5746
HORIZONINF,20121227,234.75,234.75,225.25,226.1,8515,8055
HOTELEELA,20121227,30.65,31.9,29.8,30.05,1697749,364857
HOTELRUGBY,20121227,33.1,35.85,32.75,34.1,295900,170176
HOVS,20121227,34.85,36.4,34.2,34.4,20968,6368
HSIL,20121227,135.15,137,133.85,134.6,153747,75321
HTMEDIA,20121227,102,104,100.1,101.85,69566,61873
HUBTOWN,20121227,188,190.95,186.25,188,2637,1737
HYDROS&S,20121227,15.1,15.5,15.05,15.35,600,600
IBIPL,20121227,6.6,6.65,6.35,6.45,587117,379701
IBPOW,20121227,14.1,15.1,14.1,14.8,7555870,3428379
IBREALEST,20121227,72.35,73.05,70.75,71.3,7981105,3711777
IBSEC,20121227,11.65,11.65,11.15,11.2,116352,80397
IBWSL,20121227,14.95,14.95,14.2,14.55,24114,0
ICICIBANK,20121227,1152.25,1153.8,1132.5,1136.45,3067391,1664181
ICIL,20121227,13,13.5,13,13.5,330,0
ICRA,20121227,1469.95,1470,1440,1455.1,2754,1478
ICSA,20121227,15.7,15.7,15,15.1,170720,121282
IDBI,20121227,109.5,110.9,108.7,109.05,1686627,748913
IDBIGOLD,20121227,3010,3019.9,2977.8,3002.6,401,294
IDEA,20121227,103.7,105.8,102.5,105.15,5927077,2813434
IDFC,20121227,174.5,174.75,169.85,170.6,5345149,2732624
IFBAGRO,20121227,172.5,173.1,168,172.1,3817,3527
IFBIND,20121227,106.8,106.8,102.6,103.75,14809,12146
IFCI,20121227,34.5,34.55,33.1,33.3,8766207,2946935
IFGLREFRAC,20121227,39.65,40.7,39.65,40,1400,1188
IGARASHI,20121227,76.2,79.8,76.15,77.9,5954,4159
IGL,20121227,252.6,254.45,247.25,249.1,399473,220387
IGPL,20121227,35.8,36,35.25,35.25,2663,1344
IIFLNIFTY,20121227,598.3,598.45,593,593.79,2292,1385
IL&FSENGG,20121227,58.15,59.35,56.75,57.55,26074,11762
IL&FSTRANS,20121227,205.2,207,200,201.85,28360,19400
IMFA,20121227,280.95,289,272,272.05,3465,2395
IMPAL,20121227,438.8,440,427.5,430.15,1728,1433
IMPEXFERRO,20121227,4.95,5.55,4.95,5.55,1100,600

INDBANK,20121227,6.8,7,6.75,6.8,6797,4846
INDHOTEL,20121227,63,63.85,61.4,61.7,2095966,1105840
INDIABULLS,20121227,268.05,269.65,264.5,267.1,435747,241152
INDIACEM,20121227,87.8,89.15,86.65,87.5,1973285,1041346
INDIAGLYCO,20121227,170.9,171.9,165.1,165.75,44615,29188
INDIAINFO,20121227,83.2,83.75,82.55,83.1,133998,78516
INDIANB,20121227,193.4,195.15,189.4,192.85,143970,75934
INDIANCARD,20121227,124,125.6,122.45,122.65,2017,1259
INDIANHUME,20121227,118.5,119.8,114.95,116.15,4649,3770
INDNIPPON,20121227,179.35,179.35,175.05,178.25,1353,1115
INDOCO,20121227,66,67.75,65.4,67.1,42747,25884
INDORAMA,20121227,23.1,24.8,23.1,24.45,43754,27085
INDOSOLAR,20121227,4.2,4.3,4.15,4.2,89473,76105
INDOTECH,20121227,147,155.15,144.35,155.15,8864,7375
INDOTHAI,20121227,10.85,11,10.8,10.85,1400,1200
INDOWIND,20121227,4.55,4.65,4.4,4.45,138247,93564
INDRAMEDCO,20121227,37.45,38.4,37.2,37.9,8250,7427
INDSWFTLAB,20121227,48.4,48.4,47,47.1,14929,10047
INDSWFTLTD,20121227,13,13.1,12.55,12.85,3365,2877
INDTERRAIN,20121227,59.5,59.5,58.2,58.55,158,156
INDUSFILA,20121227,13.35,13.35,12.9,12.95,1305,800
INDUSINDBK,20121227,423.9,424.65,412.45,414.2,1579171,1191806
INFINITE,20121227,132.25,133.8,130.2,131.15,24870,20569
INFODRIVE,20121227,6.85,7.2,6.8,7.2,37343,0
INFOMEDIA,20121227,6,6.2,5.95,5.95,9511,8191
INFOTECENT,20121227,179.2,183,178,179.55,5516,3811
INFRABEES,20121227,265.81,270.5,265.81,270.2,110,90
INFY,20121227,2327.8,2329,2276.65,2287.75,1013779,538387
INGERRAND,20121227,493,503.15,493,501,2830,1789
INGVYSYABK,20121227,520.95,524,517.5,519.7,41286,31615
INNOIND,20121227,128.45,128.45,126,126.05,6485,1074
INOXLEISUR,20121227,78.6,82.45,78.6,80.35,16369,8817
INSECTICID,20121227,402.9,415,402.9,408.2,23880,12691
INVENTURE,20121227,13.7,14.3,13.65,13.95,18183,14293
IOB,20121227,85.35,85.75,83.7,84.2,1191004,465175
IOC,20121227,257.15,262.4,257.1,261,606144,467073
IOLCP,20121227,25.95,26.45,25.05,25.45,2359,1600
IOLN,20121227,4.75,4.75,4.7,4.75,170,105
IPCALAB,20121227,528.95,533,512.5,519.8,128176,53538
IPGETF,20121227,3000,3094,2985,3001,1115,643
IPRINGLTD,20121227,47.95,47.95,45.55,45.55,99,95
IRB,20121227,127,128.6,125,125.6,3335454,1762191
ISFT,20121227,49.9,50,49.4,49.6,1091,938
ISMTLTD,20121227,22.05,22.7,21.75,21.8,52484,37695
ITC,20121227,292.5,292.75,287.5,288.4,7102115,3751717
ITDCEM,20121227,235.05,235.05,235,235,335,210
ITI,20121227,22.45,22.45,22.05,22.1,28096,16562
IVC,20121227,23.5,23.9,22.7,23.6,120555,80605
IVP,20121227,40.25,40.5,40,40.5,203,200
IVRCLINFRA,20121227,45.95,46.25,44.55,45,8837344,1956332
J&KBANK,20121227,1306.75,1333.8,1288,1298.7,240092,197870
JAGRAN,20121227,103.7,103.75,102,102.3,26534,24367
JAGSNPHARM,20121227,13.3,15.8,13.2,13.3,5811,4200
JAIBALAJI,20121227,35.1,35.65,34.75,35.2,4378,4272
JAICORPLTD,20121227,68.2,68.45,66.35,66.65,606455,194110
JAIHINDPRO,20121227,46,46,43.5,44.9,3652,2600
JAINSTUDIO,20121227,7,7,7,7,150,0
JAMNAAUTO,20121227,105.5,107.9,105.25,105.5,3520,3165
JAYAGROGN,20121227,138.75,139.5,138,138,3261,3113
JAYBARMARU,20121227,58.65,59.2,57.55,58.6,1748,1375

JAYNECOIND,20121227,12.85,13,12.5,12.6,27230,17284
JAYSREETEA,20121227,109.1,112,109.1,110.15,21788,0
JBCHEPHARM,20121227,94.5,95.65,92.3,92.85,173351,65578
JBFIND,20121227,125.5,126.4,124,125.8,48784,39066
JBMA,20121227,63,63,62.65,62.65,290,290
JCTEL,20121227,0.6,0.6,0.55,0.6,4649,4649
JENSONICOL,20121227,3.55,3.55,3.45,3.45,17425,17416
JETAIRWAYS,20121227,579.3,585.7,565.15,568.4,1518310,220956
JHS,20121227,29.9,30.75,29.3,29.6,13468,9803
JIKIND,20121227,2.65,2.65,2.65,2.65,91425,90192
JINDALPHOT,20121227,121.1,124,120.85,121.2,12424,7297
JINDALPOLY,20121227,174.75,175.05,172,172.9,31401,17364
JINDALSAW,20121227,129.75,129.75,124,125.2,1668476,1453349
JINDALSTEL,20121227,456.7,459.85,444.7,446.6,2066092,1042446
JINDALSWHL,20121227,601.8,609.7,586,588.95,58359,21350
JINDCOT,20121227,73.65,76.3,73.6,75.65,56944,23748
JINDRILL,20121227,258,258.05,252,253.9,2061,1357
JINDWORLD,20121227,141,142.7,137.25,139.5,8564,5946
JISLDVREQS,20121227,37,38,37,37.35,26147,21413
JISLJALEQS,20121227,77,78.05,74.55,74.95,7912408,4146488
JKCEMENT,20121227,363,364.95,358.05,360.85,47296,16166
JKIL,20121227,232,233.4,230,230.6,34035,3399
JKLAKSHMI,20121227,160.8,165.3,156.6,160,573115,253057
JKPAPER,20121227,39.7,40.35,39.1,39.15,70779,48169
JKTYRE,20121227,123,123,119.5,120.25,63810,27954
JMCPROJECT,20121227,120,120,116.05,117.8,13245,10329
JMFINANCIL,20121227,22.6,23.15,22.35,22.45,2229713,715334
JMTAUTOLTD,20121227,48.45,48.45,45.65,46,477,476
JOCIL,20121227,124.8,124.8,121.65,122.55,721,664
JPASSOCIAT,20121227,98.75,99.5,96.15,96.75,17470643,4760405
JPINFRATEC,20121227,53.5,53.5,51.4,51.55,160343,95735
JPPOWER,20121227,36.6,38.5,36.35,37.7,12442509,7607192
JSL,20121227,73,73.65,71,71.6,86577,31294
JSWENERGY,20121227,67.85,67.85,65.3,65.65,1771544,878355
JSWISPAT,20121227,10.75,10.75,10.5,10.55,14339630,8617401
JSWSTEEL,20121227,814.8,822.15,803.55,806.1,1200195,494593
JUBILANT,20121227,220,224.5,217.65,223,140091,63045
JUBLFOOD,20121227,1312.95,1312.95,1272.85,1282.2,108847,36143
JUBLINDS,20121227,190,190,182.2,182.4,4938,2785
JUMBO,20121227,8.4,9,8.4,9,4771,4771
JUNIORBEES,20121227,122.1,122.5,121.3,121.71,6258,4658
JUPITER,20121227,4.95,4.95,4.95,4.95,21127,0
JVLAGRO,20121227,15.8,16,15.75,15.95,12819,12664
JYOTHYLAB,20121227,158.35,158.5,155,155.55,93946,70520
JYOTISTRUC,20121227,44.45,44.85,44,44.15,75231,56952
KABRAEXTRU,20121227,33,33.75,32.9,33.65,5169,4464
KAJARIACER,20121227,230.15,240,230.15,237.25,9465,2695
KAKATCEM,20121227,82.15,82.7,82.15,82.45,76,76
KALINDEE,20121227,102.35,102.5,100.2,100.8,146316,60084
KALPATPOWR,20121227,90.85,93.85,89,92,529316,118096
KALYANIFRG,20121227,160,164,160,163.2,950,0
KAMATHOTEL,20121227,133,133.5,133,133.05,1044,1044
KANANIIND,20121227,42.5,43.9,42,42.3,62646,23454
KANORICHEM,20121227,38.3,39,38.25,38.25,4313,4303
KANSAINER,20121227,1100,1138.65,1087.4,1107.7,20355,16841
KARURKCP,20121227,29.5,29.5,27.65,28,688,508
KARURVYSYA,20121227,529.4,555.7,527.05,544.4,434236,156523
KAUSHALYA,20121227,9,9.05,8.5,8.8,6823,4383
KAVVERITEL,20121227,85.6,87.8,84.5,84.75,2756,2361
KCP,20121227,40,40.5,39.05,39.35,48872,27663

KCPSUGIND,20121227,23.1,23.35,23,23.05,45658,36663
KEC,20121227,66.5,67.5,66,67.1,96572,61224
KECL,20121227,25.55,25.55,24.75,24.95,10108,6887
KEI,20121227,16.95,17,16.8,16.9,12777,9200
KEMROCK,20121227,86,86,86,86,3953,0
KERNEX,20121227,76.75,78,75.8,76.1,84197,36453
KESARENT,20121227,37.1,37.5,37.05,37.05,301,301
KESORAMIND,20121227,146,150,146,148.4,10544,7000
KFA,20121227,15.9,16,15.5,15.6,7683257,3258611
KGL,20121227,3.25,3.35,3.2,3.3,727658,443802
KHAITANELE,20121227,73,73,71.95,71.95,220,0
KHANDSE,20121227,16.4,16.45,16.4,16.45,50,50
KICL,20121227,361,367.8,354.55,356.65,147,116
KIL,20121227,32.3,32.3,30.5,31.25,131574,50991
KILITCH,20121227,35.5,35.6,34.9,35.05,7622,5962
KINETICMOT,20121227,9.95,9.95,9.7,9.7,22651,20224
KIRIINDUS,20121227,11,11.4,11,11.35,27613,20960
KIRLOSBROS,20121227,154,156.15,153.95,155.05,8790,8390
KIRLOSENG,20121227,205,208.1,203.2,204.25,9599,7465
KIRLOSIND,20121227,410,412.2,410,410,1424,1413
KITEX,20121227,65.1,67,64.3,66.45,3199,1920
KITPLYIND,20121227,2.7,2.7,2.55,2.6,12322,11722
KKCL,20121227,680,694.95,677.2,688.75,657,385
KLGSYSTEL,20121227,18.75,19.65,18.25,18.4,5123,0
KMSUGAR,20121227,1.8,1.8,1.55,1.6,48617,35171
KNRCON,20121227,107,107,104,105.1,1860,1732
KOHINOOR,20121227,29.8,31.4,29.25,29.8,79791,35190
KOKUYOCMLN,20121227,47.2,48.55,46.3,48,290609,173052
KOLTEPATIL,20121227,114.45,115.9,111.35,111.95,299429,89511
KOPDRUGS,20121227,3.05,3.05,3.05,3.05,200,200
KOPRAN,20121227,21.6,22.05,21.1,21.3,41315,31030
KOTAKBANK,20121227,650.6,654.5,647.45,649.8,909916,689220
KOTAKGOLD,20121227,2918.9,2918.9,2905.15,2910.8,8278,2071
KOTAKNIFTY,20121227,604,604,600,600.02,6985,323
KOTAKPSUBK,20121227,380,381,380,380,10,9
KOTARISUG,20121227,9.5,9.75,9.5,9.75,6136,6121
KOTHARIPET,20121227,8,8.35,8,8.05,44831,44828
KOTHARIPRO,20121227,398.95,398.95,392.05,393.3,126,112
KOUTONS,20121227,8,8,7.5,7.55,34900,28153
KOVAI,20121227,170,175,170,170.05,1864,0
KPIT,20121227,111,111.3,107.05,107.6,353693,180273
KPRMILL,20121227,131.4,131.4,125.2,128.7,6375,4606
KRBL,20121227,26.55,26.8,26.35,26.45,107780,69601
KRISHNAENG,20121227,1.6,1.7,1.6,1.6,3890,2890
KRITIIND,20121227,5.65,5.65,5.65,5.65,50,50
KSBPUMPS,20121227,223.1,224,221.6,221.8,891,776
KSCL,20121227,1274,1290,1250,1268.05,12392,6191
KSE,20121227,217.5,224.5,217.5,224.5,110,110
KSERASERA,20121227,11.2,11.55,11.05,11.55,64656,0
KSK,20121227,61,61.05,55,55.05,1866592,1855312
KSL,20121227,59.5,60.3,56.65,57.4,65329,29774
KSOILS,20121227,4.3,4.3,4.2,4.2,753132,395096
KTIL,20121227,65,65,65,65,110,110
KTKBANK,20121227,164,167.3,162,162.65,9502976,2292006
KWALITY,20121227,30.45,31.25,30.35,30.55,105148,47687
L&TFH,20121227,89,90,87,88.1,759795,0
LAKPRE,20121227,36.9,36.9,36.9,36.9,100,100
LAKSHMIEFL,20121227,23.6,24,23.05,23.1,44633,24907
LAKSHMIMIL,20121227,1827,1827,1827,1827,1,0
LAKSHVILAS,20121227,107.55,108.2,101.75,102.2,1107287,527137

LANCOIN,20121227,28.45,28.45,27.7,27.7,25087,10864
LAOPALA,20121227,252,258.85,246.2,247.95,10716,5687
LAXMIMACH,20121227,2264,2324.6,2222,2235.55,6279,2163
LCCINFOTEC,20121227,0.35,0.35,0.3,0.35,84988,80488
LGBBROSLTD,20121227,250.8,250.95,247.1,247.3,343,227
LGBFORGE,20121227,2.3,2.3,2.15,2.15,7324,7194
LIBERTSHOE,20121227,102.2,103.15,101.15,101.45,14386,8593
LICHSGFIN,20121227,285.45,290.85,285.15,288.8,2404695,1183487
LIQUIDBEES,20121227,999.99,1000.01,999.99,1000,227478,197600
LITL,20121227,13.7,13.8,13.35,13.5,10835411,4017097
LLOYDELENG,20121227,60.1,62.1,59,59.65,68841,15111
LLOYDFIN,20121227,0.75,0.75,0.75,0.75,1508,1504
LLOYDSTEEL,20121227,12.05,12.05,11.3,11.5,90420,59529
LML,20121227,6.6,6.65,6.45,6.55,74759,53997
LOGIXMICRO,20121227,22,22.05,21.2,21.55,6863,5200
LOKESHMACH,20121227,29.25,29.95,29,29,4814,2643
LOTUSEYE,20121227,9,9,8.1,8.2,7561,4555
LOVABLE,20121227,360.5,365.5,357,358.4,91605,18664
LPDC,20121227,2.85,2.95,2.85,2.95,352,0
LT,20121227,1628.65,1632.75,1608.5,1612.85,1218355,596861
LUMAXAUTO,20121227,23.45,23.55,23.45,23.55,10,5
LUMAXIND,20121227,379.95,379.95,379.95,379.95,10,10
LUMAXTECH,20121227,155,158,153,156.95,2333,1972
LUPIN,20121227,616.8,623.5,608.55,613.95,749768,410102
LYKALABS,20121227,10.7,11.15,10.65,11.05,17675,14238
M&M,20121227,944.7,951.7,925.1,930.35,1206964,770226
M&MFIN,20121227,1128.2,1172.7,1115,1122.4,908383,745348
M100,20121227,8.44,8.48,8.37,8.4,252915,232693
M50,20121227,81.49,81.75,79.35,79.95,24901,19351
MAANALU,20121227,26,26,24.55,24.65,21,21
MADHAV,20121227,19.85,19.9,19.5,19.5,1206,904
MADHUCON,20121227,34.5,34.8,34,34.1,31100,23848
MADRASCEM,20121227,240.2,248.65,237,244.75,370515,215930
MADRASFERT,20121227,16.5,16.5,16.25,16.3,23213,21061
MAGMA,20121227,80.95,81.75,79.75,80,25690,22909
MAGNUM,20121227,3.7,3.85,3.7,3.85,3477,3477
MAHABANK,20121227,59.7,60.5,59.35,59.75,138136,80328
MAHINDFORG,20121227,49.15,50.3,49.15,49.6,11916,8263
MAHINDUGIN,20121227,52.6,53.85,52.6,53.1,5760,4631
MAHLIFE,20121227,410.7,420.05,408.45,411.35,13138,4702
MAHSCOOTER,20121227,534.7,534.7,513,519.6,6385,4058
MAHSEAMLES,20121227,281.75,281.75,270,273.85,20660,17752
MAITHANALL,20121227,112.65,112.65,111.4,112,1147,1144
MALWACOTT,20121227,18.35,18.35,18.35,18.35,26,26
MANAKSIA,20121227,47,53.5,47,50.5,715711,108392
MANALIPETC,20121227,10.75,10.9,10.6,10.8,59897,43040
MANAPPURAM,20121227,35,35.1,34.15,34.55,867670,474345
MANDHANA,20121227,275.8,278,270,275.5,26162,1663
MANGALAM,20121227,8,8,7.85,7.95,925,0
MANGCHEFER,20121227,39.4,40,38.4,38.5,84619,56961
MANGLMCEM,20121227,181,184,180.05,180.85,41884,20874
MANGTIMBER,20121227,22,22.1,21.8,21.8,515,225
MANINDS,20121227,133,135.8,130.65,131.3,6174,1897
MANINFRA,20121227,184.1,185.75,171.5,173.4,175215,72838
MANJEERA,20121227,92.95,96.6,92.95,95.2,50,50
MANJUSHREE,20121227,97.45,97.45,94.45,96,1521,1336
MANUGRAPH,20121227,45.95,46.55,45.45,45.9,1410,954
MARALOVER,20121227,14.5,14.95,14.15,14.6,4943,3086
MARG,20121227,51.45,51.5,48.7,49,107647,77760
MARICO,20121227,224,224,219.55,220.7,148398,135549

MARKSANS,20121227,3.7,3.7,3.7,3.7,72583,0
MARUTI,20121227,1490,1501,1475.35,1482,588291,318536
MASTEK,20121227,137,143.5,136.15,138.25,26619,11909
MAWANASUG,20121227,14.9,15,14.45,15,1514,1250
MAX,20121227,238.65,241,236,237.6,78411,51647
MAXWELL,20121227,22.9,23.3,22.75,22.75,9689,0
MAYURUNIQ,20121227,460,479,460,473.65,1804,1245
MBECL,20121227,100,100.7,98,98.45,33162,29951
MBLINFRA,20121227,168.85,169,164,167.85,54335,52254
MBSWITCH,20121227,24.1,26,24.1,25,1457299,1171905
MCDHOLDING,20121227,79.8,79.8,76.15,76.8,15526,9785
MCDOWELL-N,20121227,1934.15,1939.4,1891.55,1898.15,1813035,524188
MCLEODRUSS,20121227,356,357.9,346,349.15,436676,202000
MCX,20121227,1484.65,1484.7,1464,1474.65,63881,21169
MEGASOFT,20121227,8.7,9.5,8.65,8.7,2037,1594
MEGH,20121227,7.1,7.25,7.05,7.1,115099,95813
MELSTAR,20121227,4.45,4.45,4.45,4.45,100,100
MERCATOR,20121227,20.6,20.75,20.3,20.4,303403,238804
MERCK,20121227,645.05,651,645.05,650,1656,1386
METKORE,20121227,11.5,11.9,11.5,11.7,34415,2249
MGOLD,20121227,3045,3055.1,3035,3045.2,978,799
MHRIL,20121227,340,359,340,346.15,84822,34811
MIC,20121227,5.45,5.45,5.05,5.1,137599,0
MICROSEC,20121227,41.6,41.6,40.5,41.05,6637,6440
MICROTECH,20121227,43.9,43.9,41.4,42.05,107312,83616
MINDACORP,20121227,158.55,158.55,158.55,158.55,2,0
MINDAIND,20121227,219.25,224.75,217.6,219,255,214
MINDTREE,20121227,699,707.5,695,696.05,12323,8408
MIRCELECTR,20121227,10.7,10.75,10.5,10.6,35235,26930
MIRZAINT,20121227,24.7,25.35,24.2,25.05,118826,0
MMFL,20121227,110,110,103.8,104.25,10669,503
MMFSL,20121227,166.7,166.7,158.4,158.4,2977,0
MMTC,20121227,639.75,642.25,632,633.1,29635,10852
MOIL,20121227,262,265.4,260.1,264.05,73128,48414
MONNETISPA,20121227,281.4,284.6,278,279.05,11486,6068
MONSANTO,20121227,637.25,639,632.4,635.7,1902,1552
MORARJEE,20121227,11.25,11.6,11.15,11.2,1704,0
MOREPENLAB,20121227,3.5,3.55,3.4,3.4,65663,49474
MOSERBAER,20121227,6.95,6.95,6.7,6.95,550299,0
MOTHERSUMI,20121227,199.95,200.55,195.4,196.95,169767,118023
MOTILALOFS,20121227,121,121.75,119.85,121.45,18614,16712
MOTOGENFIN,20121227,51,51,49,49,1226,1117
MPHASIS,20121227,379.7,384.7,376,380.3,142109,66772
MPSLTD,20121227,120,125.15,119.95,122.25,16523,0
MRF,20121227,12749.95,12818,12490,12507.15,16265,6386
MRO-TEK,20121227,7.6,7.8,7.2,7.65,3691,2657
MRPL,20121227,61,61.4,59.75,60.3,265256,196432
MSPL,20121227,28.95,29.05,27.9,28.65,21217,13048
MTEDUCARE,20121227,128.5,130.8,126.2,127.05,273881,87819
MTNL,20121227,27.25,27.35,26.25,26.35,1086188,601010
MUDRA,20121227,17.7,17.7,16.4,16.55,639,0
MUKANDENGG,20121227,38.85,40.25,37.2,38.25,182976,72025
MUKANDLTD,20121227,30.65,31.8,30.1,30.25,30457,14757
MUKTAARTS,20121227,38.65,39,37.1,37.4,4973,3740
MUNJALAU,20121227,40.25,40.45,39.6,39.85,6513,4061
MUNJALSHOW,20121227,63.4,76.2,63.2,65.45,33180,23438
MURLIIND,20121227,13.7,14.95,13.7,14.5,309,230
MURUDCERA,20121227,18.55,18.55,18.05,18.05,1711,1705
MUTHOOTFIN,20121227,201.75,202.65,196.5,196.95,52229,25037
MVL,20121227,2.6,2.7,2.5,2.6,394343,332982

MVLIND,20121227,5.5,5.65,5.4,5.45,185,163
MYSOREBANK,20121227,688,688,658,662.15,4184,1766
N100,20121227,145,145.49,144,145.07,248,246
NAGAROIL,20121227,5,5.15,5,5.1,117762,92665
NAGREEKCAP,20121227,14.55,14.55,14.55,14.55,220,220
NAGREEKEXP,20121227,16.95,16.95,16.95,16.95,1,1
NAHARCAP,20121227,44,45.85,43.3,45.55,3406,2704
NAHARINDUS,20121227,36.1,36.1,36.1,36.1,124,124
NAHARPOLY,20121227,18,18.75,18,18.5,1281,1231
NAHARSPING,20121227,69.5,69.5,66.8,67,6208,4395
NANDANEXIM,20121227,28.75,28.75,27.5,27.85,12316,11435
NATCOPHARM,20121227,457.8,463.95,454.05,455.75,28726,13291
NATHSEED,20121227,6.85,7,6.7,6.95,3619,2737
NATIONALUM,20121227,49.1,50.95,48.6,50.35,259696,158323
NATNLSTEEL,20121227,17.8,17.8,16.3,16.55,15967,14010
NAUKRI,20121227,350,352,343,350.6,39213,36349
NAVINFLUOR,20121227,287,290,285.2,288.35,3813,2540
NAVNETPUBL,20121227,69.4,70.1,65.7,66.45,384697,167199
NBCC,20121227,161.85,168.5,161.1,163.8,345831,175302
NBVENTURES,20121227,182.4,185,180.5,181.8,1710,948
NCC,20121227,54.15,54.2,51.6,52.45,1350133,328987
NCLIND,20121227,39.05,39.9,38.5,39,14140,11816
NCOPPER,20121227,4.05,4.1,3.95,4,17956,17886
NDTV,20121227,76.9,77.45,73.75,74.5,25188,18196
NECLIFE,20121227,20.5,20.9,20.25,20.4,89762,57975
NEHAINT,20121227,15.15,15.5,14.75,14.95,45923,34188
NELCAST,20121227,23,23.7,23,23.15,10099,5606
NELCO,20121227,50.6,51.7,50.1,50.35,26403,15450
NEOCORP,20121227,33.45,33.45,31.1,31.35,43536,35556
NEPCMICON,20121227,2.55,2.55,2.45,2.55,4741,3930
NESCO,20121227,740.2,760,740.2,744.8,6810,4931
NESTLEIND,20121227,4830,5024.2,4830,4949.95,38715,35571
NET4,20121227,112.4,112.4,108.6,110.65,11419,4613
NETWORK18,20121227,42.25,42.4,40.65,41.1,292742,132163
NEULANDLAB,20121227,131,131.9,127,129.15,7781,5830
NEXTMEDIA,20121227,4,4.3,3.9,3.9,15977,0
NEYVELILIG,20121227,80.95,81,80,80.25,27978,19152
NFL,20121227,78.6,78.6,76.4,76.6,18326,7306
NHPC,20121227,24.5,25.75,24.5,25.6,90544116,29809917
NICCO,20121227,1,1,0.95,1,20807,18435
NIFTYBEES,20121227,596,598,591.25,592.66,105147,94773
NIITLTD,20121227,29.35,29.7,28.6,28.8,480093,334394
NIITTECH,20121227,249.45,250,242.7,244.75,28267,16270
NILKAMAL,20121227,230.25,235,230.2,234.9,2432,2143
NIPPOBATRY,20121227,292,292,289,290.6,343,252
NITCO,20121227,23.95,24.25,21.7,23.65,39561,23943
NITESHEST,20121227,19.5,19.75,18.55,18.75,453719,251796
NITINFIRE,20121227,66.35,67.1,65.7,66.2,111297,73957
NITINSPIN,20121227,9.75,10.85,9.45,10.15,46435,35935
NMDC,20121227,160.1,162.6,159.2,160.15,17046875,12896379
NOCIL,20121227,17.85,18.1,17.55,17.6,193116,101148
NOIDATOLL,20121227,23.05,23.95,22.5,22.65,386957,188712
NOL,20121227,42,42,42,42,1000,1000
NORBTEAEXP,20121227,5.1,5.1,5,5.1,23500,16148
NOVOPANIND,20121227,28.6,29,28.3,29,185,172
NRBBEARING,20121227,35.3,35.35,34.9,34.9,15813,13930
NRC,20121227,4.3,4.4,4.15,4.15,13695,13237
NSIL,20121227,755,755,742.7,755,98,79
NTPC,20121227,155.75,156.5,154.8,155.5,3201752,2377733
NUCENT,20121227,5.8,5.8,5.8,5.8,200,0

NUCLEUS,20121227,69.7,70.9,68.5,69.2,36978,35020
NUTEK,20121227,0.85,0.85,0.8,0.85,49740,46229
OBEROIRLTY,20121227,291.9,298,288.45,294.4,28583,16441
OCL,20121227,155,155,148.25,149.55,3330,2874
OFSS,20121227,3210.55,3232,3163.1,3196.4,70524,49557
OIL,20121227,451.9,460.9,451.9,459.1,118405,102434
OILCOUNTUB,20121227,50.5,51,50.5,50.6,2887,2578
OISL,20121227,43,43,35.5,36.6,66086,27092
OMAXAUTO,20121227,48.3,49,47.25,48.6,2837,2028
OMAXE,20121227,167,167,164.35,165.25,108679,28510
OMKARCHEM,20121227,132.5,133.5,129.75,131,261391,93886
OMMETALS,20121227,23.8,24.25,23.5,24.2,2190,1990
OMNITECH,20121227,180.05,194,180,190.15,103363,41399
ONELIFECAP,20121227,762.1,769,745,749.7,13760,7664
ONGC,20121227,259.45,263.35,256.7,259,7782059,5150634
ONMOBILE,20121227,43.4,43.7,42.65,42.85,481500,223321
ONWARDTEC,20121227,44,44.15,43.5,43.55,817,813
OPTOCIRCUI,20121227,105.15,105.8,104,104.45,984026,400217
ORBITCORP,20121227,55.5,55.75,54.15,54.4,486947,258057
ORCHIDCHEM,20121227,102.9,102.9,100.45,101.1,287327,127437
ORIENTABRA,20121227,9.7,10,9.5,9.6,24078,17391
ORIENTALTL,20121227,4.25,4.25,4.05,4.15,7641,4568
ORIENTBANK,20121227,340,344,334.5,336.15,569893,202068
ORIENTBELL,20121227,100,102.85,98,101.35,8745,7425
ORIENTHOT,20121227,23.2,23.5,22.85,23,7976,5104
ORIENTLTD,20121227,138.1,138.1,138.1,138.1,4,0
ORIENTPPR,20121227,63,80,63,79.6,152801,105401
ORIENTREF,20121227,38.7,38.7,37.6,37.75,44734,29429
ORISSAMINE,20121227,3779.85,3820,3740.7,3749.4,5277,1871
OSWALMIN,20121227,20.8,20.8,19.75,19.8,341,341
OUDHSUG,20121227,25.45,26.3,25.15,25.25,1515,1388
PAEL,20121227,12.05,12.8,12.05,12.75,336,241
PAGEIND,20121227,3356,3401.25,3313.8,3359.75,2258,1962
PANACEABIO,20121227,116.45,116.45,111.9,113.75,15199,10924
PANAMAPET,20121227,135.75,136,132,134.05,651,616
PANASONIC,20121227,79.8,79.8,77.1,77.65,609,425
PANCARBON,20121227,169.05,173.9,169.05,172,7,3
PANORAMUNI,20121227,8.5,8.5,8.25,8.3,3139,3100
PANTALOONR,20121227,240.8,240.95,234.5,237.35,2858693,734053
PAPERPROD,20121227,75,75.2,73.25,74.05,22802,17568
PARABDRUGS,20121227,11.75,11.75,10.85,10.9,101783,80888
PARACABLES,20121227,1.95,1.95,1.9,1.9,4300,0
PARAL,20121227,300,301,300,300,1314,1309
PARAPRINT,20121227,2.75,2.8,2.5,2.65,93650,77549
PARASPETRO,20121227,0.3,0.4,0.3,0.35,22839,0
PARSVNATH,20121227,39.9,39.9,38.7,38.9,235308,190513
PATELENG,20121227,82.05,82.05,80.75,81.15,94910,33018
PATINTLOG,20121227,22.05,22.5,22.05,22.1,2335,2179
PATSPINLTD,20121227,7.75,7.85,7.75,7.75,1506,1504
PBAINFRA,20121227,25.45,26.2,24.75,24.75,4742,2879
PCJEWELLER,20121227,137,154.7,137,149.2,64704244,14154594
PDUMJEPULP,20121227,14.2,14.2,13.7,13.85,63,2
PEACOCKIND,20121227,4.4,4.4,4.05,4.05,12228,9267
PEARLPOLY,20121227,10.8,10.8,10.45,10.45,651,451
PEL,20121227,545.2,561.6,545,548.3,382047,267348
PENIND,20121227,28.55,29.5,27.7,28.25,55175,43490
PENINLAND,20121227,73,73.2,71,71.35,138198,59261
PERIATEA,20121227,167.55,179,167.55,170.25,102,80
PERSISTENT,20121227,515,515,510,514.1,39414,31691
PETRONENGG,20121227,132.3,134.95,131,133.9,1423,915

PETRONET,20121227,159.1,161.15,157.5,158.9,1212147,679046
PFC,20121227,200,203.65,196.95,198.15,3221656,2318836
PFIZER,20121227,1176,1198,1170.1,1175.9,3735,2517
PFOCUS,20121227,44.95,46.1,44.6,45,352882,160579
PFS,20121227,17.9,17.95,17.65,17.85,199425,110042
PGEL,20121227,339,358.5,339,352.2,212241,193535
PGHH,20121227,2580,2650,2580,2644.7,2681,2128
PGIL,20121227,126,128.7,125,126.05,5954,3870
PHILIPCARB,20121227,91.1,92.5,91.1,92,26612,21938
PHOENIXLTD,20121227,245.4,252,245,246.85,362549,344835
PIDILITIND,20121227,218.8,218.8,213.85,216.15,79897,42137
PIIND,20121227,575,575.05,568.1,570,2869,2630
PILANIINV,20121227,1480,1489,1480,1485,37,0
PIONDIST,20121227,56.8,57,56.8,57,161,0
PIPAVAVDOC,20121227,91.15,91.5,89.15,90.05,536984,401112
PIRGLASS,20121227,85.9,87,85,85.5,4434,3281
PIRLIFE,20121227,37.95,37.95,37.95,37.95,6690,0
PITTILAM,20121227,57.5,57.5,54.15,55.6,25000,18326
PLASTIBLEN,20121227,85,85,77,79.1,357,202
PLETHICO,20121227,307.5,312.5,302,305.15,122214,71943
PNB,20121227,845,852.35,841,844.1,788484,287213
PNBGILTS,20121227,28.4,28.5,27.4,27.75,147463,76387
PNC,20121227,13.65,13.65,13.2,13.65,382,0
POCHIRAJU,20121227,13.45,13.5,13,13.15,2637,2067
POLARIND,20121227,5.4,5.4,5.4,5.4,410,410
POLARIS,20121227,116,116.15,113.4,113.85,99039,66229
POLYMED,20121227,423.9,438.5,415,417.3,301,265
POLYPLEX,20121227,210.35,212.25,209.35,210.5,12942,9076
PONDYOXIDE,20121227,21.1,21.9,21.05,21.85,3148,2868
PONNIERODE,20121227,332,332,330,330,990,0
POWERGRID,20121227,115.35,116,113.1,113.45,4198581,3044996
PPAP,20121227,53.5,53.95,48.5,49.75,29030,21228
PRADIP,20121227,23,23.4,22.15,22.75,102783,30153
PRAENG,20121227,9.4,9.6,9.25,9.25,22059,0
PRAJIND,20121227,48.95,48.95,47.5,48.15,190378,95948
PRAKASH,20121227,52.3,52.35,50,50.4,339581,158610
PRAKASHCON,20121227,16.75,18.15,16.75,18.15,549648,435240
PRAKASHSTL,20121227,144.45,144.5,138.7,140.15,32064,1813
PRATIBHA,20121227,52.35,52.85,51.65,51.9,50579,33626
PRECOT,20121227,95,97.7,94,94.05,526,449
PRECWIRE,20121227,75,76.55,74.55,75.9,572,522
PREMIER,20121227,143.7,145,138.1,141.55,234512,69715
PRESTIGE,20121227,179.7,184.5,175.75,177.55,751870,670790
PRETAILDVR,20121227,167,170.5,165.1,169.65,36244,29462
PRICOL,20121227,17.7,17.8,17.55,17.75,30572,21313
PRIMESECU,20121227,11,11.3,10.5,10.9,5412,4918
PRISMCEM,20121227,51.6,51.75,49.7,49.85,135874,89142
PRITHVI,20121227,14.95,15.7,14.95,15.45,803,0
PROVOGE,20121227,15.1,15.1,14.75,14.8,198694,121180
PROZONECSC,20121227,38.85,43.25,37.5,42.6,403664,227431
PSB,20121227,71.8,72,71.05,71.3,72576,35973
PSL,20121227,58.5,58.5,57.35,57.5,23563,15989
PSUBNKBEES,20121227,378,384.99,368,379.01,441,334
PTC,20121227,74.65,74.9,71.8,72.95,2008742,1084602
PTL,20121227,29,29.7,29,29.35,3560,2550
PUNJABCHEM,20121227,53,54.5,52.15,54,105,101
PUNJLLOYD,20121227,59.55,60.3,58.4,59.5,3916744,1277355
PURVA,20121227,99.9,100,97,97.7,133613,44657
PVP,20121227,6.7,7.05,6.65,6.95,12263,0
PVR,20121227,285,287.25,280.55,284.3,89343,24615

QGOLDHALF,20121227,1451,1452.85,1445,1450.1,583,506
QNIFTY,20121227,607.85,608.45,606.75,608.45,25,20
QUINTEGRA,20121227,1.8,1.95,1.8,1.95,3192,2892
RADAAN,20121227,2,2,1.9,1.9,20701,19901
RADICO,20121227,149.5,151.6,146.5,149.6,65399,47146
RAINBOWPAP,20121227,83.45,83.5,81,82,247965,200544
RAINCOM,20121227,38.9,39.45,38,39.05,80701,61213
RAJESHEXPO,20121227,148.9,148.9,139.25,140.15,223727,92490
RAJOIL,20121227,3.8,3.85,3.7,3.7,179609,111536
RAJPALAYAM,20121227,253,253,250.05,250.05,1082,1082
RAJRAYON,20121227,8.45,8.9,8.45,8.9,801,801
RAJSREESUG,20121227,50,52,49,50.85,4178,1413
RAJTV,20121227,182.55,182.55,178.7,182.55,51277,38494
RAJVIR,20121227,95.55,95.55,90,90,984,623
RALLIS,20121227,153.95,156.5,150.1,150.8,243910,109539
RAMANEWS,20121227,14.6,14.9,13.9,14,39188,23905
RAMCOIND,20121227,72.5,72.5,70.5,70.75,58935,31991
RAMCOSYS,20121227,100.05,100.05,97.75,97.85,2302,1613
RAMKY,20121227,96.65,97.6,95.3,96.65,54234,47432
RAMSARUP,20121227,4.9,5.1,4.75,4.8,14886,12346
RANASUG,20121227,3.65,3.8,3.65,3.75,98200,75874
RANBAXY,20121227,509,510,498,500.05,693137,346469
RANEENGINE,20121227,177,177,172.05,172.05,110,106
RANEHOLDIN,20121227,201.95,202,198,199.25,994,667
RANKLIN,20121227,6.3,6.35,6.05,6.35,62560,33059
RASOYPR,20121227,99.5,101,99,99.7,5041,0
RATNAMANI,20121227,136.5,136.5,131.4,133.75,2517,1455
RAYMOND,20121227,460.35,462.4,449.4,453.4,740565,325943
RBN,20121227,42.35,42.95,42.05,42.2,16532,7760
RCF,20121227,57.85,58.2,55.05,55.25,725836,345839
RCOM,20121227,74.7,75.1,73.2,73.35,8251732,2579351
RECLTD,20121227,244.5,249,237.15,239.1,2056658,859777
REDINGTON,20121227,87.05,88,86,86.25,51099,34138
REFEX,20121227,3.5,3.5,3.5,3.5,9582,0
REGENCERAM,20121227,4.45,4.45,4.45,4.45,200,200
REIAGROLTD,20121227,10.95,10.95,10.55,10.6,1000337,657053
REISIXTEN,20121227,3.7,3.7,3.45,3.7,14594,12068
RELAXO,20121227,766.2,774,761.05,766,887,560
RELBANK,20121227,1239.99,1239.99,1195.01,1205.5,50,19
RELCAPITAL,20121227,482.2,484.8,476.6,478.3,2397991,372415
RELGOLD,20121227,2825,2834.4,2820,2829.4,3160,1673
RELGRNIFTY,20121227,572.2,572.2,572,572.07,48,48
RELIANCE,20121227,830.3,832,815.1,817.7,3680616,2129799
RELIGARE,20121227,324.9,324.9,312.95,314.85,4944,2418
RELIGAREGO,20121227,2999.2,2999.85,2980,2985.9,116,86
RELINFRA,20121227,524.1,526,514.4,515.5,1641146,640347
RELMEDIA,20121227,76,77.85,75,75.95,32729,0
REMSONSIND,20121227,25.2,25.2,25,25,2,2
RENUKA,20121227,31.15,31.35,30.45,30.7,8400123,3358551
REPRO,20121227,219.1,219.75,215,216.95,1763,1035
RESPONIND,20121227,95,95,92.7,93,373160,371604
REVATHI,20121227,270.5,277.95,267,270,204,0
RICOAUTO,20121227,9.4,9.6,9.3,9.35,23888,18951
RIIL,20121227,443.05,445.35,435.3,436.9,152923,31434
RJL,20121227,65,68,65,66.75,5973,4277
RKDL,20121227,13.25,13.45,12.9,13,4555,2229
RKFORGE,20121227,115,119.9,111.15,112.6,370,304
RML,20121227,139,139.9,138.5,139.75,3694,3667
RMMIL,20121227,1.3,1.3,1.25,1.25,104637,82851
ROHITFERRO,20121227,30.5,30.8,29.6,29.8,48336,27159

ROHLTD,20121227,44.2,44.8,43.3,44.2,3057,2005
ROLTA,20121227,62.35,62.6,61.35,61.5,321798,135393
ROSSELLIND,20121227,47.9,47.9,45.25,45.95,2846,1844
RPGLIFE,20121227,85.5,86.25,85,85.05,2109,1893
RPOWER,20121227,93.95,94.65,92.55,93,22046933,14090514
RPPINFRA,20121227,38.9,40,38.1,38.85,1629,1490
RSSOFTWARE,20121227,179.05,186,179.05,184.05,63604,23384
RSWM,20121227,102.5,103.95,100.45,103.95,411,403
RSYSTEMS,20121227,193.25,193.3,189.95,190.05,1822,1716
RUBYMILLS,20121227,330,334.95,326.85,329.8,188,149
RUCHINFRA,20121227,25,25.3,25,25.1,37992,37981
RUCHIRA,20121227,13.15,15,13.15,14.4,36244,29431
RUCHISOYA,20121227,66.25,68.5,64.7,65.65,76310,34228
RUPA,20121227,142,142,142,142,30,30
RUSHIL,20121227,272.9,276,267,268.5,19697,13675
SABERORGAN,20121227,112.1,114.95,106.4,109,11964,9209
SABTN,20121227,94.85,95.45,91.45,93.8,33758,21000
SADBHAV,20121227,136.4,138.85,136,136.7,5468,3721
SAGCEM,20121227,242.1,264.85,242,248,3752,1514
SAHPETRO,20121227,26.7,27.1,26.65,26.8,8619,7330
SAIL,20121227,89.45,90.2,88.8,89.3,3705758,1997641
SAKHTISUG,20121227,27.2,27.2,26.35,26.6,20040,12790
SAKTHIFIN,20121227,12.35,12.35,12.35,12.35,100,0
SAKUMA,20121227,12.8,13.25,12.7,13.25,825,438
SALONACOT,20121227,20.55,21,20.55,21,20,0
SALORAINTL,20121227,18.6,18.85,17.8,18.6,580,524
SALSTEEL,20121227,3.9,3.9,3.85,3.85,4832,4421
SAMTEL,20121227,2.75,2.75,2.75,2.75,2010,2000
SANDESH,20121227,274.05,275,271.05,271.3,262,200
SANGAMIND,20121227,40.4,51.75,40.4,50.35,5270,3889
SANGHIIND,20121227,22.6,23,22.1,22.3,42320,31616
SANGHVIFOR,20121227,35.6,35.75,33.75,34.05,18693,15257
SANGHVIMOV,20121227,94.5,96.45,94,95.65,3044,2911
SANOFI,20121227,2323.5,2345,2288,2301.95,5518,5108
SANWARIA,20121227,35,38.8,34.8,36.05,170569,34520
SARDAEN,20121227,142.4,142.4,133.3,134.3,19867,16973
SAREGAMA,20121227,86.15,87,84.25,85.95,13920,8412
SARLAPOLY,20121227,175,175,170,170,1227,1100
SASKEN,20121227,119.9,119.9,117.1,118.35,15346,11098
SATHAISPAT,20121227,47.7,48.7,46.7,47.9,3806,1887
SATYAMCOMP,20121227,102.95,105.7,102.85,104.75,2856533,1423032
SAVERA,20121227,49,49,45.85,47.3,3977,2817
SBBJ,20121227,441,444.5,438.3,439.6,19723,8448
SBIGETS,20121227,2960,3121.5,2960,2969.7,11314,5296
SBIN,20121227,2370.85,2397.5,2362.7,2388.35,1972306,521454
SBT,20121227,568,571.8,560.15,562,10137,4729
SCHNEIDER,20121227,86.05,87.4,84.7,85.15,73817,59936
SCI,20121227,55.2,55.5,54,54.25,175128,101781
SEAMECLTD,20121227,76,76,74.25,75.1,5336,3528
SEINV,20121227,380,383.45,379,379.1,41223,181
SELAN,20121227,310.45,314.45,308.3,311.1,4427,2768
SELMCL,20121227,4.45,4.45,4.15,4.2,2239118,1011475
SEPOWER,20121227,20,20.25,19.95,19.95,1607,1288
SERVALL,20121227,4.5,4.5,4.05,4.1,8536,5960
SESAGOA,20121227,195,196.6,190.85,192.4,2347193,1055759
SESHAPAPER,20121227,247.05,251.7,243.05,246.6,106,64
SEZAL,20121227,8,8,7.35,7.35,3641,3630
SGJHL,20121227,116,117.8,115.45,116.45,94354,38263
SGL,20121227,2.85,2.85,2.8,2.85,2212,2112
SHAHALLOYS,20121227,7,7,6.65,6.7,1445,1219

SHAKTIPUMP,20121227,69,69,65.65,66.3,27232,7952
SHALPAINTS,20121227,128.25,132.4,126.5,127.45,23813,9140
SHANTIGEAR,20121227,62.9,64.25,59.1,59.55,1105787,437839
SHARIABEES,20121227,121.5,121.5,120.8,121.5,122,122
SHARONBIO,20121227,429,429,400,403.25,5264,1443
SHARRESLTD,20121227,54,54,51.25,52.1,72876,67157
SHASUNPHAR,20121227,138.3,138.3,131.6,132.1,358308,179550
SHILPAMED,20121227,301.95,301.95,293.1,294.9,1260,1061
SHILPI,20121227,19,19,18.2,18.4,4205,3320
SHIV-VANI,20121227,110.1,113.5,108,109,27600,14139
SHIVAMAUTO,20121227,97,98.95,97,98.95,436,100
SHIVTEX,20121227,27.9,28.2,27.35,28.15,5397,4173
SHLAKSHMI,20121227,80,81.3,78.75,79,9541,6771
SHOPERSTOP,20121227,420,452,420,444.65,93843,54897
SHREEASHTA,20121227,2.5,2.5,2.5,2.5,366207,0
SHREECEM,20121227,4446.25,4535,4446.25,4516.5,2560,1819
SHREERAMA,20121227,4,4,3.95,3.95,5950,5949
SHRENUJ,20121227,65,67.85,64.15,65,61664,60043
SHREYANIND,20121227,18.15,18.15,18.1,18.1,96,96
SHREYAS,20121227,27.7,28.7,27.7,28.35,2359,1298
SHRINATRAJ,20121227,78,84.4,78,84.4,112,10
SHRIRAMCIT,20121227,914.75,915,908,911.05,1252,1144
SHRIRAMEPC,20121227,70.2,71.9,69.05,69.45,4119,2758
SHYAMTEL,20121227,26.4,28.5,25,26.5,28414,7500
SICAGEN,20121227,14.8,15.3,14.8,15.15,3344,2855
SICAL,20121227,65,65.4,65,65.1,1171,1030
SIEMENS,20121227,674,674,661.8,664.85,175680,100514
SIGNETIND,20121227,193.2,193.2,191.05,191.75,5865,1660
SILINV,20121227,67.25,73.35,67.2,69.65,237,25
SIMBHSUGAR,20121227,27,29.5,27,27.75,945,671
SIMPLEX,20121227,42,42.25,39,39.8,2891,2067
SIMPLEXCAS,20121227,49,49.5,49,49.05,5650,5650
SIMPLEXINF,20121227,220,235.65,218,231,7581,4782
SINTEX,20121227,65,65.15,63.6,63.95,5643873,2241287
SIRPAPER,20121227,39.2,39.2,38.9,39.1,918,918
SITASHREE,20121227,7.05,7.05,7,7,1769,1399
SITICABLE,20121227,24.3,24.7,24,24.15,304445,193237
SIYSIL,20121227,300.05,304.95,299,304.7,816,709
SJVN,20121227,20.6,21.7,20.55,21.4,1487585,807780
SKFINDIA,20121227,625,629.55,625,625.15,1510,935
SKMEGGPROD,20121227,6.6,6.75,6.4,6.7,2232,2000
SKSMICRO,20121227,160,160,148.6,149.85,1150059,688397
SKUMARSYNF,20121227,14.45,14.45,13.6,13.75,1911777,834851
SMARTLINK,20121227,55.8,55.8,53.6,54.05,11195,8809
SMLISUZU,20121227,438.15,449.95,438.15,441.25,2629,1396
SMOBILITY,20121227,39.75,42.55,39.75,42,1205,1203
SMPL,20121227,5.6,5.6,5.1,5.1,506832,0
SMSPHARMA,20121227,185.05,185.1,180,180.05,2672,2604
SOBHA,20121227,381,384,377.2,382.05,24553,6761
SOFTTECHGR,20121227,3.3,3.45,3,3.25,11829,11112
SOLARINDS,20121227,978,998.9,965.55,982.3,7625,734
SOMANYCERA,20121227,96,101,96,98.75,2345,0
SOMATEX,20121227,4.9,5,4.75,4.75,2080,2080
SONASTEER,20121227,12.75,12.9,12.65,12.65,45466,31444
SONATSOFTW,20121227,24.25,24.6,23.8,24,69674,50790
SOTL,20121227,528.95,528.95,510.55,520.25,985,661
SOUISPAT,20121227,5.8,6.4,5.8,6.4,445747,0
SOUTHBANK,20121227,25.5,25.95,25.35,25.45,1821742,1221743
SPANCO,20121227,27.35,27.75,26.65,27.05,4249,2493
SPARC,20121227,130,138.75,130,134.65,262847,108970

SPECIALITY,20121227,174.9,175,171,171.85,128126,64824
SPECTACLE,20121227,2.75,2.75,2.75,2.75,1000,1000
SPENTEX,20121227,5.75,6,5.75,5.85,5833,3400
SPIC,20121227,15.25,15.35,15.05,15.2,92760,60648
SPLIL,20121227,3.6,3.75,3.5,3.75,5710,5610
SPMLINFRA,20121227,69.1,72.45,67.8,69.5,17755,15414
SPYL,20121227,49.4,51,49.4,51,2020,0
SREINFRA,20121227,45.05,45.35,41.8,42.15,1514774,566962
SRF,20121227,202.8,203.3,201,201.45,22604,13418
SRGINFOTEC,20121227,0.35,0.35,0.3,0.3,2858,2347
SRHHYPOLTD,20121227,52.5,52.5,52.5,52.5,4,0
SRICHAMUND,20121227,31.5,31.5,31.45,31.45,60,60
SRSLTD,20121227,48.9,48.9,42.65,43.9,757675,276639
SRTRANSFIN,20121227,750.4,762.2,726.1,734.15,217402,121153
SSWL,20121227,181.6,182.8,178.15,178.7,6320,4818
STAR,20121227,1135,1141.95,1070,1086.15,620295,240811
STARPAPER,20121227,13.8,13.95,13.65,13.7,53,52
STCINDIA,20121227,222.45,222.45,218.7,219.2,32581,12454
STEL,20121227,13.5,13.5,12.6,12.6,602,561
STER,20121227,116.5,117.85,113.15,114.2,10439284,4605837
STERLINBIO,20121227,5.2,5.3,5.05,5.15,160008,112470
STERTOOLS,20121227,94.05,94.45,93.5,93.55,1206,700
STINDIA,20121227,24.2,24.2,23.75,23.75,510,0
STOREONE,20121227,45,47,43.05,43.75,8997,0
STRTECH,20121227,31.6,31.65,30.8,30.9,192365,123075
STYABS,20121227,750,759.8,740.25,753.1,291,200
SUBEX,20121227,13.5,13.65,13.3,13.35,133173,91908
SUBROS,20121227,31.3,31.85,30.1,30.45,57991,29132
SUDAR,20121227,152.7,176,152.7,173.65,1212640,138588
SUDARSCHEM,20121227,462,462.5,462,462.2,453,453
SUJANATOW,20121227,6.25,6.35,5.95,5.95,995522,0
SUJANAUNI,20121227,2.15,2.15,2,2.05,33866,19459
SUMEETINDS,20121227,22.6,22.6,21.85,22,75323,9668
SUMMITSEC,20121227,98,98,88,92,447,422
SUNCLAYLTD,20121227,321,339.9,321,337.9,2170,2092
SUNDARAM,20121227,24.05,24.9,22.8,23.1,303400,0
SUNDARMFIN,20121227,515,516.95,511,513.85,22915,20802
SUNDRMBRAK,20121227,143,145,141.9,141.9,110,102
SUNDRMFAST,20121227,50.65,52.45,50.15,51.95,37998,31332
SUNFLAG,20121227,23.8,24.05,23.8,23.85,19899,17615
SUNILHITEC,20121227,72.55,73,71.25,71.65,16467,9182
SUNPHARMA,20121227,758,763.1,742.5,745.5,714807,476482
SUNTECK,20121227,451.45,526,451.45,478.45,90439,25496
SUNTV,20121227,431,434.05,420.1,421.9,1168196,400605
SUPER,20121227,221,221.5,220,220.5,1135,944
SUPERSPIN,20121227,6,6.35,6,6.3,21364,21209
SUPPETRO,20121227,60.1,63.45,59.4,61.4,37691,28268
SUPRAJIT,20121227,28.6,29.35,28,28.35,25830,19030
SUPREMEIND,20121227,296.9,296.9,292.95,294,4410,3238
SUPREMEINF,20121227,246,257.5,246,250.6,2717,2480
SUPREMETEX,20121227,6,6.05,6,6,30100,0
SURANACORP,20121227,71.4,75,71.4,74,716,400
SURANAIND,20121227,128.5,141,127.7,132.5,1532,491
SURANAT&P,20121227,18,18,17.5,18,4892,4774
SURANAVEL,20121227,23,24.95,22,24.05,30260,17063
SURYAJYOTI,20121227,11.7,11.95,11.4,11.5,2114,2094
SURYALAXMI,20121227,73.5,74.5,72,73,3909,3251
SURYAPHARM,20121227,2.15,2.2,2.05,2.05,176362,142508
SURYAROSNI,20121227,72.65,81.5,72.3,80.2,509965,69847
SUTLEJTEX,20121227,229,231,222.6,222.6,3097,0

SUVEN,20121227,31.35,31.35,30.05,30.15,170055,109157
SUZLON,20121227,17.7,18.25,17.45,17.95,37080090,8565569
SWANENERGY,20121227,133.4,137.65,131.75,136.2,122990,25144
SWARAJENG,20121227,481.5,484,478.1,480.1,1511,918
SWELECTES,20121227,137.1,137.9,134.6,134.8,17641,15662
SYMPHONY,20121227,317.2,322.2,315.05,318.3,7183,4456
SYNCOM,20121227,21.3,24.2,21.3,23.05,431892,228019
SYNDIBANK,20121227,126.05,129.15,126.05,127.75,537722,244280
TAINWALCHM,20121227,21.75,21.75,20.4,20.7,1208,707
TAJGVK,20121227,71.5,72.05,70.8,71.05,69547,67089
TAKE,20121227,27,27.2,26.25,26.4,6991,5433
TAKSHEEL,20121227,9.65,9.95,9.25,9.5,69663,30359
TALBROAUTO,20121227,40.05,40.95,40.05,40.95,409,409
TALWALKARS,20121227,188.2,193.6,188.2,191.4,167033,61363
TANFACIND,20121227,15.55,15.55,15.55,15.55,100,100
TANLA,20121227,5.05,5.85,5.05,5.75,75822,49533
TANTIACONS,20121227,48,48.8,47.5,48.4,9792,5975
TARAJEWELS,20121227,223,227,221.5,223.95,112047,88344
TARAPUR,20121227,15.7,15.95,15.05,15.25,3950,2160
TATACHEM,20121227,342.55,345.5,338.6,340.3,942638,482262
TATACOFFEE,20121227,1411.45,1416.8,1396.2,1399.4,32533,5870
TATACOMM,20121227,225.6,225.6,221.1,223,680963,355053
TATAELXSI,20121227,228.8,233.25,226.2,231.25,32223,13705
TATAGLOBAL,20121227,160.4,162.5,159,159.65,5550194,2286275
TATAINVEST,20121227,461,461,455,456.45,4212,2802
TATAMETALI,20121227,62.1,62.85,61,61.15,30165,18358
TATAMOTORS,20121227,307,314,304.95,309.2,13097609,5836425
TATAMTRDVR,20121227,168.6,173.9,168.6,170.5,2742290,1401589
TATAPOWER,20121227,109.65,109.9,107.55,108.6,4186155,2665356
TATASPONGE,20121227,318,318,308,310.6,4126,2200
TATASTEEL,20121227,433,436.85,430,430.75,4210526,1159197
TBZ,20121227,212.3,224,212.3,217.4,240663,67018
TCI,20121227,78,79,77.55,78.7,24512,21115
TCIDEVELOP,20121227,166.25,170,166.25,169.55,199,187
TCIFINANCE,20121227,38.8,39.5,33.1,33.85,4508,4173
TCPLTD,20121227,158,158,158,158,1,0
TCS,20121227,1264.9,1264.9,1247.65,1250.95,997079,747304
TDPOWERSYS,20121227,225.1,228.9,224,227,398,375
TECHM,20121227,915.1,936.75,909.5,919.65,1128749,789438
TECHNO,20121227,182,184.35,180,180.65,28950,19235
TECHNOFAB,20121227,123.05,123.05,119,119.4,2946,2370
TECPRO,20121227,152,153.75,149.4,149.95,24972,3980
TEXINFRA,20121227,33.75,33.75,32.85,32.9,75811,63694
TEXMOPIPES,20121227,9.4,9.4,9.05,9.25,87389,12508
TEXRAIL,20121227,64.5,64.75,63.55,63.95,16493,11692
TFCILTD,20121227,24.8,24.8,24.05,24.2,28256,16110
TFL,20121227,9.35,9.35,9,9,327,323
THANGAMAYL,20121227,318,327.5,317.4,323.8,1248,0
THEBYKE,20121227,192.05,192.75,192,192.7,105299,47919
THEMISMED,20121227,92.1,94.75,92.1,94.45,330,200
THERMAX,20121227,620,621,606.1,617.85,66389,38513
THINKSOFT,20121227,84.4,88,84.4,84.9,79479,24125
THIRUSUGAR,20121227,64.1,68,64,66.4,429,230
THOMASCOOK,20121227,58.25,58.7,58.05,58.1,10698,7292
THOMASCOTT,20121227,11.35,11.35,10.8,11.35,494,491
TI,20121227,77.35,77.8,74.8,75.95,614089,225569
TIDEWATER,20121227,7715.95,7900,7715.95,7835.45,961,478
TIIL,20121227,70.05,73,70.05,72.15,2889,2612
TIJARIA,20121227,8.15,8.15,7.85,8.05,13703,12188
TIL,20121227,206.7,211,206.7,207.35,2802,2583

TIMBOR,20121227,38.9,46.1,38.55,45.9,1251993,456672
TIMESGTY,20121227,21.8,21.8,21.8,21.8,2,1
TIMETECHNO,20121227,45,45,44.2,44.6,75703,75319
TIMKEN,20121227,194,195.15,191.4,191.9,29409,12115
TINPLATE,20121227,52,52.85,51.6,51.95,30919,23597
TIPSINDLTD,20121227,81,81.5,80,80.65,5956,5626
TIRUMALCHM,20121227,117.3,117.75,114.5,114.9,16521,9469
TITAN,20121227,282,284,280.05,281.8,2192031,1571937
TNPETRO,20121227,13.45,13.45,13,13.05,18974,17435
TNPL,20121227,110.75,111.9,110.5,111,104820,102347
TNTELE,20121227,3.7,3.7,3.7,3.7,5,0
TODAYS,20121227,3.2,3.2,3.2,3.2,200,200
TOKYOPLAST,20121227,14.4,14.4,14.4,14.4,175,175
TORNTPHARM,20121227,706,712,702.8,708,35916,27508
TORNTPOWER,20121227,182.95,188.75,179.1,187.35,391378,148314
TREEHOUSE,20121227,274.4,274.45,268.25,269.85,31866,23777
TRENT,20121227,1280.95,1287,1251.1,1255.5,8309,4281
TRF,20121227,225.25,231,224.2,224.85,5648,2385
TRICOM,20121227,4,4.05,3.9,4,4313,4211
TRIDENT,20121227,9.35,9.4,9.1,9.15,42355,41670
TRIGYN,20121227,11.05,11.05,10.75,10.75,4315,4315
TRIL,20121227,118.05,118.9,117.35,118.25,6106,4482
TRITURBINE,20121227,57.25,57.25,54,54.25,5919,3868
TRIVENI,20121227,18.45,18.6,18.1,18.25,202310,118462
TTKHEALTH,20121227,527,531.5,515.25,518.15,32076,8028
TTKPRESTIG,20121227,3366.95,3390,3292,3312.4,45784,17217
TTL,20121227,23.1,24,23.1,23.5,2413,0
TTML,20121227,11.95,12.15,11.9,11.95,940279,391414
TUBEINVEST,20121227,207.55,211.45,197.1,199.2,456108,276904
TULIP,20121227,35.45,35.5,34.2,34.5,284402,206153
TULSI,20121227,7.2,7.35,7.1,7.15,29576,26573
TULSYAN,20121227,35.2,37.75,35.2,36.95,523,301
TV18BRDCST,20121227,34.1,34.5,32.45,32.85,5133345,2546871
TVSELECT,20121227,19,19,18.6,18.6,13449,9727
TVSMOTOR,20121227,43.3,43.3,42.45,42.7,587381,333896
TVSSRICHAK,20121227,272,272,264.15,265,2589,1733
TVTODAY,20121227,85.35,85.8,83.1,83.6,70389,24120
TWILITAKA,20121227,10.85,11.25,10.5,10.85,24819,18875
TWL,20121227,357.95,361.6,357,358.4,12950,5719
UBENGG,20121227,37.8,38.3,37,37.15,17040,11752
UBHOLDINGS,20121227,122,122,118.1,118.55,398808,207192
UBL,20121227,954.3,962.85,940.15,951.1,356293,77788
UCALFUEL,20121227,68.05,70.5,68.05,68.45,3752,3299
UCOBANK,20121227,78.9,78.9,77.05,77.35,1192156,427299
UFLEX,20121227,99.4,99.4,96.8,97.15,83959,44935
UGARSUGAR,20121227,13.5,13.5,13,13.15,5381,4721
ULTRACEMCO,20121227,1980.1,2008.35,1955.3,1966.65,256165,200996
UMESLTD,20121227,10.3,10.85,10,10,12389,0
UNICHEMLAB,20121227,187.55,190,184.1,187.6,16625,9341
UNIENTER,20121227,23.3,23.3,22.9,22.9,1234,1214
UNIONBANK,20121227,271,274.95,268.8,270.65,1025414,260191
UNIPHOS,20121227,124,126.2,121.15,123.5,3652382,2360843
UNIPLY,20121227,8.65,8.65,8.3,8.6,6,6
UNITECH,20121227,34,34.6,33.5,33.7,31943430,6733230
UNITEDBNK,20121227,76.6,76.85,75.1,75.7,132688,59238
UNITEDTEA,20121227,217.05,217.05,217.05,217.05,74,74
UNITY,20121227,45.2,45.4,43.25,43.65,229192,148631
UNIVCABLES,20121227,45.35,45.35,42.5,42.7,2010,1391
UPERGANGES,20121227,45.6,46.05,45.1,45.85,740,727
USHAMART,20121227,33.55,34.1,32.85,33.55,215794,140065

USHERAGRO,20121227,60,62.8,59,60.25,67164,30519
UTTAMSTL,20121227,64.8,66,63.55,63.95,141524,51822
UTTAMSUGAR,20121227,21.95,22.2,21.5,21.7,5419,4656
V2RETAIL,20121227,12.55,12.9,12.3,12.45,11927,0
VADILALIND,20121227,223.5,223.5,214.8,215.75,35093,14115
VAIBHAVGBL,20121227,115.25,115.25,115.25,115.25,6379,0
VAKRANSOFT,20121227,59.5,60,59.2,59.6,801388,698470
VALECHAENG,20121227,64.2,64.85,61.6,62.05,331784,98693
VALUEIND,20121227,12.5,12.5,11.7,11.85,3758,2591
VARDHACRLC,20121227,11.5,11.75,11.35,11.65,92196,58692
VARDMNPOLY,20121227,76.2,76.2,74.7,76.05,341,267
VARUN,20121227,18.75,18.9,18.3,18.4,24288,0
VARUNSHIP,20121227,15.3,15.45,15.2,15.3,22799,15967
VASCONEQ,20121227,57,57,55.45,57,34157,31561
VASWANI,20121227,4.9,5.2,4.65,5.2,21044,10524
VENKEYS,20121227,471.6,471.75,459,460,12976,6534
VENUSREM,20121227,280.05,294.9,278.3,285.05,78448,11091
VESUVIUS,20121227,310,331,310,318.05,24023,19093
VGUARD,20121227,504.35,508.45,498,499.85,48686,17961
VHL,20121227,559,559,548,551.5,52,51
VICEROY,20121227,25,25,23.95,24,23703,16301
VIDEOIND,20121227,211.45,211.45,208,208.8,103482,35139
VIJAYABANK,20121227,61.45,61.95,61.15,61.35,1507292,610954
VIJSHAN,20121227,19.2,19.4,19,19,98163,86621
VIKASGLOB,20121227,139,139,135.05,135.35,440,200
VIMTALABS,20121227,19,19.55,18.95,19,6097,4787
VINATIORGA,20121227,152.9,152.9,146.8,151,24045,15161
VINDHYATEL,20121227,212,213.3,211,211,808,806
VINYLINDIA,20121227,9.6,10.2,9.6,10.2,761,761
VIPIND,20121227,83.9,84.3,83.05,83.8,194521,48625
VIPUL,20121227,9.9,10.4,9.85,10.35,2650,1650
VISAKAIND,20121227,132.5,137.9,128.2,137.9,20563,14657
VISASTEEL,20121227,47.8,48,47,47.45,11890,8780
VISESHINFO,20121227,28.75,28.75,27.2,27.3,217658,0
VISUINTL,20121227,1.45,1.5,1.45,1.45,7629,5540
VIVIMEDLAB,20121227,344.5,344.9,336.25,338.75,13703,6822
VKSPL,20121227,280,283.7,280,283.7,690,0
VLSFINANCE,20121227,14.6,15.65,14.4,14.7,40903,24486
VOLTAMP,20121227,439.2,445,437,437.4,587,492
VOLTAS,20121227,105.55,105.95,103.25,103.85,2698952,1222896
VSSL,20121227,30,30,29.85,29.85,112,112
VSTIND,20121227,1802.6,1946.95,1802.3,1861.15,4862,2297
VSTTILLERS,20121227,395,401,392.2,395.35,2630,1842
VTL,20121227,250.9,250.9,244.15,245.25,1539,1144
VTMLTD,20121227,15.25,15.25,15.25,15.25,300,300
VTXIND,20121227,11.05,11.1,11.05,11.05,1866,1866
WABAG,20121227,559.95,564,549.25,553.05,153331,150281
WABCOINDIA,20121227,1610.05,1647.95,1600,1618.95,4406,4188
WALCHANNAG,20121227,87.95,88,85.05,85.25,100980,50672
WANBURY,20121227,23.5,23.5,22.3,22.45,2394,2234
WEBELSOLAR,20121227,11.55,11.8,11.5,11.8,1448,1199
WEIZFOREX,20121227,103,103,101.5,101.5,182,182
WEIZMANIND,20121227,8.2,8.55,8.2,8.55,152,150
WELCORP,20121227,107.3,107.3,99.65,104.05,7235505,1997751
WELINV,20121227,24.45,25.5,24.45,25,72,37
WELPROJ,20121227,22,23.5,22,22.5,3428,3019
WELSPUNIND,20121227,58.5,58.95,58.1,58.2,7029,4718
WENDT,20121227,1431.05,1449.95,1425,1446.1,63,35
WHEELS,20121227,820,824.95,803,805.5,25298,7114
WHIRLPOOL,20121227,273.05,274.45,269,270.2,42127,30671

WILLAMAGOR,20121227,45.8,46.8,45.65,45.7,1173,651
WINDMACHIN,20121227,14.35,14.55,14,14.25,6134,5094
WINSOME,20121227,16.8,17.3,16.5,17,4265,3513
WINSOMEDJ,20121227,31.75,31.85,31.25,31.3,7038,4216
WIPRO,20121227,387.5,388,382.25,385.5,1349300,912706
WOCKPHARMA,20121227,1599.5,1599.5,1540,1554.1,23043,0
WSI,20121227,19,19.7,18.9,19.25,844,699
WSTCSTPAPR,20121227,109.8,109.8,104,107,356782,116722
WYETH,20121227,890,897.8,882.1,890.8,1152,741
XCHANGING,20121227,14.4,14.4,13.6,13.65,653,470
XLENERGY,20121227,4,4.25,4,4.1,25469,0
XPROINDIA,20121227,40.45,42,40.2,41,5910,4458
YESBANK,20121227,462.6,468.2,460.25,466.25,1678863,982383
ZANDUREALT,20121227,1415,1445,1408.5,1410.9,1615,432
ZEEL,20121227,226.7,231.2,218.55,220.05,3861401,2092060
ZEELEARN,20121227,29.75,29.95,29.1,29.6,480266,203290
ZEENEWS,20121227,17.6,17.6,17,17.1,154163,0
ZENITHBIR,20121227,2.95,2.95,2.7,2.8,31227,29340
ZENITHCOMP,20121227,9.7,10,9.65,9.8,1959,1310
ZENITHINFO,20121227,26.75,27.5,26.4,26.5,670,358
ZENSARTECH,20121227,276.3,279,276.3,278.05,12236,10835
ZICOM,20121227,90.4,92,88,89,28347,21710
ZODIACLOTH,20121227,184,184,182.05,182.35,32,31
ZODJRDMKJ,20121227,25.3,26.4,25.3,26,301,300
ZUARI,20121227,269,281,262,272.9,12324,10436
ZUARIGLOB,20121227,108.2,108.6,105.55,107.65,45793,19703
ZYDUSWELL,20121227,498.8,500.95,491.5,495,14693,9423
ZYLOG,20121227,62.85,62.85,61,61.3,564947,235568
NIFTY,20121227,5930.20,5930.80,5864.70,5870.10,139613235,139613235,0
NIFTYJUNIOR,20121227,12233.00,12309.50,12170.65,12185.00,117542563,117542563,0
BANK NIFTY,20121227,12516.05,12523.50,12436.65,12459.70,18249505,18249505,0
NSE100,20121227,5860.65,5862.60,5802.00,5806.85,257155798,257155798,0
NSEMIDCAP,20121227,8423.40,8460.65,8385.90,8395.50,354646929,354646929,0
NSEIT,20121227,6047.05,6047.05,5952.75,5967.65,12139131,12139131,0
NSE500,20121227,4745.50,4746.90,4702.15,4706.35,729772544,729751338,0
NSEDEFTY,20121227,3750.15,3752.45,3699.85,3704.55,0,0,0
MIDCAP50,20121227,2346.30,2358.45,2330.15,2334.00,295318340,295318340,0
VIX,20121227,14.10,14.34,13.62,13.74,0,0