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

BANKNIFTY-I,20121224,12398,12398,12285.1,12339.35,36939,907625
BANKNIFTY-II,20121224,12454.9,12473,12381,12426.25,8591,358600
BANKNIFTY-III,20121224,12486.15,12517.6,12212.5,12485.75,301,17400
CNXINFRA-I,20121224,0,0,0,2597.05,0,0
CNXINFRA-II,20121224,0,0,0,2628.9,0,0
CNXINFRA-III,20121224,0,0,0,2652.05,0,0
CNXIT-I,20121224,6029.95,6050,6025.05,6036.8,112,14500
CNXIT-II,20121224,6119.95,6119.95,6063.05,6093.85,67,4800
CNXIT-III,20121224,0,0,0,6363.8,0,0
CNXPSE-I,20121224,0,0,0,3025,0,1500
CNXPSE-II,20121224,0,0,0,3007.05,0,0
CNXPSE-III,20121224,0,0,0,2880.25,0,0
DJIA-I,20121224,13117.5,13117.5,13087.5,13097.5,140,14050
DJIA-II,20121224,0,0,0,13225,0,25
DJIA-III,20121224,0,0,0,12900,0,0
DJIA-I,20121224,0,0,0,13947.5,0,0
DJIA-II,20121224,0,0,0,14862.5,0,0
DJIA-III,20121224,0,0,0,14530,0,0
FTSE100-I,20121224,5908,5930,5908,5930,63,19200
FTSE100-II,20121224,5900,5900,5900,5900,5,250
FTSE100-III,20121224,0,0,0,6295,0,0
FTSE100-I,20121224,0,0,0,6003,0,0
FTSE100-II,20121224,0,0,0,6390,0,0
FTSE100-III,20121224,0,0,0,6436,0,0
MINIFTY-I,20121224,5861,5875.65,5854.2,5865.65,6244,481220
MINIFTY-II,20121224,5910,5928,5904.1,5915.75,2966,211480
NFTYMCAP50-III,20121224,0,0,0,2405,0,139650
NFTYMCAP50-I,20121224,0,0,0,2333.5,0,150
NFTYMCAP50-II,20121224,0,0,0,2440,0,114450
NIFTY-III,20121224,5871.35,5877.55,5853.5,5865.55,143175,13015800
NIFTY-I,20121224,5918,5929,5905,5916.75,83702,10353000
NIFTY-II,20121224,5960,5961.9,5938.45,5949.35,1044,327600
S&P500-III,20121224,1418,1422,1418,1421.75,35,89750
S&P500-I,20121224,0,0,0,1382.25,0,0
S&P500-II,20121224,0,0,0,1569,0,0
S&P500-III,20121224,0,0,0,1450,0,250
S&P500-I,20121224,0,0,0,1596.25,0,0
S&P500-II,20121224,0,0,0,1575.75,0,0
ABB-III,20121224,689,694.4,686.5,691.25,165,173500
ABB-I,20121224,694,699.9,693.5,697.7,27,42500
ABIRLANUVO-II,20121224,1075,1084.65,1072.15,1079.25,1521,914500
ABIRLANUVO-III,20121224,1084.15,1094.05,1082,1088.95,968,726000
ABIRLANUVO-I,20121224,0,0,0,1120.8,0,750
ACC-II,20121224,1398.75,1414.85,1395,1409,1792,723750
ACC-III,20121224,1412,1426,1407,1421.3,686,337750
ACC-I,20121224,1429.3,1429.3,1429.3,1429.3,1,1250
ADANIENT-II,20121224,275,277.3,265.8,275.25,6100,5098000
ADANIENT-III,20121224,273.95,279.5,268,277.25,1152,2042000
ADANIENT-I,20121224,0,0,0,277.15,0,16000
ADANIPORTS-II,20121224,136.65,137.5,133.8,135.55,1430,5290000
ADANIPORTS-III,20121224,138.25,138.3,134.95,136.55,805,2820000
ADANIPORTS-I,20121224,0,0,0,128.25,0,0
ADANIPOWER-II,20121224,61.75,61.85,60,61.35,1813,8892000
ADANIPOWER-III,20121224,62.3,62.35,60.35,61.95,695,4896000
ADANIPOWER-I,20121224,61.8,62.65,61.6,62.1,5,56000
ALBK-II,20121224,165.3,165.45,161.8,162.5,1501,3680000
ALBK-III,20121224,166.15,166.25,163.25,163.8,914,2002000
ALBK-I,20121224,165.05,165.05,164.75,164.75,2,4000
AMBUJACEM-II,20121224,198.2,202.1,198.2,200.85,1514,5836000

AMBUJACEM-III,20121224,200.55,203.75,200.5,202.75,739,2714000
AMBUJACEM-I,20121224,201.85,202.75,201.85,202.2,5,50000
ANDHRABANK-II,20121224,114.1,115.7,113.2,114.95,496,2038000
ANDHRABANK-III,20121224,115.8,116.6,114.35,116.15,92,776000
ANDHRABANK-I,20121224,117,117,116,116,2,16000
APOLLOTYRE-II,20121224,87.15,87.5,86.1,86.55,1339,11552000
APOLLOTYRE-III,20121224,87.8,88.2,86.9,87.35,862,4836000
APOLLOTYRE-I,20121224,0,0,0,89.15,0,24000
ARVIND-II,20121224,94,94.35,92,92.55,719,4688000
ARVIND-III,20121224,94.9,94.95,92.8,93.2,494,2372000
ARVIND-I,20121224,0,0,0,95,0,16000
ASHOKLEY-II,20121224,27.05,27.25,26.55,26.7,913,8216000
ASHOKLEY-III,20121224,27.45,27.45,26.7,26.9,667,5499000
ASHOKLEY-I,20121224,27.35,27.35,27,27,2,36000
ASIANPAINT-II,20121224,4369.95,4384,4332.55,4371.75,686,207125
ASIANPAINT-III,20121224,4414.55,4419,4376.35,4406.5,428,105000
ASIANPAINT-I,20121224,0,0,0,4456.9,0,1625
AUROPHARMA-II,20121224,192,197.15,192,195.1,3955,8244000
AUROPHARMA-III,20121224,195,199,194.85,196.75,2162,5206000
AUROPHARMA-I,20121224,0,0,0,199,0,20000
AXISBANK-II,20121224,1326.35,1345.85,1325.8,1342.6,8798,2355250
AXISBANK-III,20121224,1335,1355.45,1335,1352.35,4334,1734750
AXISBANK-I,20121224,1347,1360.25,1344,1359.45,26,18000
BAJAJ-AUTO-II,20121224,2099.9,2125.8,2096.45,2110.15,3840,785875
BAJAJ-AUTO-III,20121224,2113.55,2138,2113.55,2125.5,2646,591125
BAJAJ-AUTO-I,20121224,2138.45,2145,2138,2140.45,15,5375
BANKBARODA-II,20121224,845.75,852.3,835.3,849.25,2839,1730500
BANKBARODA-III,20121224,850,859,842.75,856.35,736,984000
BANKBARODA-I,20121224,849.8,849.8,849.8,849.8,2,4000
BANKINDIA-II,20121224,334.2,334.9,325.2,329.05,2378,2784000
BANKINDIA-III,20121224,337.1,337.8,328.2,331.55,1411,1417000
BANKINDIA-I,20121224,333,336.95,331.75,333.85,7,7000
BATAINDIA-II,20121224,877.8,882.95,861.3,863.85,1481,1702750
BATAINDIA-III,20121224,882.85,886,869.1,870.95,1113,336250
BATAINDIA-I,20121224,878.75,880,874,876.8,17,6750
BHARATFORG-II,20121224,257.8,259.4,253.95,254.85,1877,2340000
BHARATFORG-III,20121224,259.75,261.7,256.45,257.25,1708,2864000
BHARATFORG-I,20121224,0,0,0,267.15,0,0
BHARTIARTL-II,20121224,307.25,311.3,303.75,309.2,5512,8478000
BHARTIARTL-III,20121224,308.55,313.5,305.75,311.55,3120,6776000
BHARTIARTL-I,20121224,308.05,314,308.05,313,20,57000
BHEL-II,20121224,228.8,230,226,227.4,8610,15826000
BHEL-III,20121224,229.35,230.5,226.8,228.4,6586,14468000
BHEL-I,20121224,229,230.2,227.6,228.8,24,187000
BHUSANSTL-II,20121224,454,460.9,453,457.35,241,382500
BHUSANSTL-III,20121224,457.25,462.2,456,459.45,71,83000
BHUSANSTL-I,20121224,0,0,0,460.7,0,0
BIOCON-II,20121224,280.95,282.1,277.05,281.4,1698,2229000
BIOCON-III,20121224,282.35,284.55,279.85,284.05,1384,1776000
BIOCON-I,20121224,282.5,282.5,274,282.5,8,7000
BPCL-II,20121224,345.1,352.45,341.5,348,1554,2103000
BPCL-III,20121224,346.6,355.6,345,351.1,1103,1957000
BPCL-I,20121224,356.2,356.2,353.25,353.25,8,8000
CAIRN-II,20121224,314.3,317.9,311.6,315.25,6073,10855000
CAIRN-III,20121224,317.5,320.35,314.25,317.9,4260,9363000
CAIRN-I,20121224,319.35,319.35,318.5,318.5,5,47000
CANBK-II,20121224,478.8,483.5,470,473.2,1989,1901500
CANBK-III,20121224,479.1,485,475.65,477.55,593,576000
CANBK-I,20121224,0,0,0,474,0,2000
CENTURYTEX-II,20121224,409.65,414.7,405.4,413.35,3680,4134000

CENTURYTEX-III,20121224,413.3,418,409.2,416.9,2200,2687000
CENTURYTEX-I,20121224,0,0,0,424,0,3000
CESC-II,20121224,310.55,311,305.95,308.95,1290,2426000
CESC-III,20121224,313.35,313.9,308.65,311.5,921,1547000
CESC-I,20121224,0,0,0,313.8,0,0
CHAMBLFERT-II,20121224,67.4,67.6,66.6,66.75,754,10880000
CHAMBLFERT-III,20121224,67.75,68.05,67.3,67.4,532,4156000
CHAMBLFERT-I,20121224,0,0,0,70.3,0,76000
CIPLA-II,20121224,419.95,423.85,417.35,420.4,5019,5719000
CIPLA-III,20121224,421.95,427.15,421.95,424.2,4051,5766000
CIPLA-I,20121224,426.25,428.2,422.8,426.45,10,30000
COALINDIA-II,20121224,353.9,356.25,352,354.95,1568,4956000
COALINDIA-III,20121224,357.05,358.95,354.85,358.1,1132,2412000
COALINDIA-I,20121224,358.9,358.9,358.9,358.9,1,89000
COLPAL-II,20121224,1492.95,1504,1487.7,1494.75,223,107750
COLPAL-III,20121224,1500.05,1511.35,1495.4,1503.25,150,49750
COLPAL-I,20121224,0,0,0,1448.5,0,1250
CROMPGREAV-II,20121224,113.95,114.35,112.5,113.35,1511,7576000
CROMPGREAV-III,20121224,115.35,115.4,113.6,114.35,1151,4312000
CROMPGREAV-I,20121224,114.1,115,114.1,115,2,12000
DABUR-II,20121224,129.45,129.45,128,129.1,304,4370000
DABUR-III,20121224,130,130.45,128.8,130.25,173,462000
DABUR-I,20121224,0,0,0,131.9,0,2000
DENABANK-II,20121224,113.9,114.8,112.3,113.25,2013,8388000
DENABANK-III,20121224,115.25,115.9,113.4,114.2,752,4356000
DENABANK-I,20121224,115.1,115.65,115.1,115.65,5,32000
DISHTV-II,20121224,76.8,77,74.95,76.2,3044,11364000
DISHTV-III,20121224,77.45,77.65,75.65,76.75,2363,9784000
DISHTV-I,20121224,76.65,76.65,76.65,76.65,3,16000
DIVISLAB-II,20121224,1075.05,1086,1066.05,1069.55,943,955500
DIVISLAB-III,20121224,1083.6,1094.85,1075.85,1079.15,562,255500
DIVISLAB-I,20121224,0,0,0,1130.6,0,500
DLF-II,20121224,220.85,224.4,219.9,223.3,14907,15548000
DLF-III,20121224,222.5,225.9,221.55,224.95,7391,12929000
DLF-I,20121224,223.55,226.55,223,226,136,89000
DRREDDY-II,20121224,1828.6,1841.95,1781.15,1827.25,2424,728625
DRREDDY-III,20121224,1845.35,1857,1831.35,1842.8,1153,344875
DRREDDY-I,20121224,1860,1861.15,1849.5,1851.5,11,4500
EXIDEIND-II,20121224,140.25,141.6,136.85,137.2,832,3976000
EXIDEIND-III,20121224,142.5,142.5,138.15,138.5,558,1218000
EXIDEIND-I,20121224,0,0,0,147.5,0,2000
FEDERALBNK-II,20121224,524.95,525.9,517.6,521.15,1560,1212000
FEDERALBNK-III,20121224,530.05,530.05,523,525.75,1213,1142000
FEDERALBNK-I,20121224,0,0,0,528.5,0,3000
FINANTECH-II,20121224,1092.95,1106.7,1083.05,1101.3,1763,915250
FINANTECH-III,20121224,1104.85,1116,1093.4,1111.1,1069,363000
FINANTECH-I,20121224,0,0,0,1113.4,0,250
GAIL-II,20121224,349.5,353,347.75,351.7,869,1894000
GAIL-III,20121224,352.05,355.75,351.25,354.6,504,1038000
GAIL-I,20121224,0,0,0,355.25,0,5000
GMRINFRA-II,20121224,18.5,18.7,18.3,18.6,2196,59144000
GMRINFRA-III,20121224,18.7,18.85,18.4,18.75,1576,44310000
GMRINFRA-I,20121224,18.75,18.95,18.75,18.8,21,360000
GODREJIND-II,20121224,303.6,304.25,297.6,302.15,757,2040000
GODREJIND-III,20121224,305,306.75,300.4,304.9,378,487000
GODREJIND-I,20121224,0,0,0,309.4,0,2000
GRASIM-II,20121224,3220.1,3234.95,3166,3176.15,2992,508875
GRASIM-III,20121224,3261.85,3262.95,3202.55,3211.65,2741,643625
GRASIM-I,20121224,3252.4,3252.75,3242,3242,7,18000
GSPL-II,20121224,74.5,75.95,73.4,75.65,415,3344000

GSPL-III,20121224,75.05,76.5,74.15,76.3,199,1132000
GSPL-I,20121224,0,0,0,73.75,0,0
GUJFLUORO-II,20121224,323.05,331.35,317.5,328.05,1335,1223500
GUJFLUORO-III,20121224,326.05,334.75,321,331.55,658,1659000
GUJFLUORO-I,20121224,0,0,0,325,0,3000
GVKPIL-II,20121224,13.35,13.45,13.15,13.35,1654,56676000
GVKPIL-III,20121224,13.35,13.6,13.3,13.45,1072,22464000
GVKPIL-I,20121224,13.45,13.65,13.45,13.6,17,368000
HAVELLS-II,20121224,640.5,646.6,636.2,643.6,1257,478500
HAVELLS-III,20121224,643.9,651.85,642.8,648.8,323,213000
HAVELLS-I,20121224,0,0,0,589.9,0,0
HCLTECH-II,20121224,632,640.65,631.05,637.75,3502,2525500
HCLTECH-III,20121224,636.6,642.85,633.25,639.8,2825,1928500
HCLTECH-I,20121224,645,645,645,645,1,500
HDFC-II,20121224,833.6,842,826.65,829.45,5979,4698500
HDFC-III,20121224,840.35,849,833.9,837.4,4346,4678500
HDFC-I,20121224,847.1,850.6,840,841,4,46000
HDFCBANK-II,20121224,680.25,680.45,673.55,676.65,6803,6915000
HDFCBANK-III,20121224,684.6,684.6,679.55,682.4,5386,5154000
HDFCBANK-I,20121224,685.3,685.3,685.05,685.05,5,41000
HDIL-II,20121224,107.7,108,105.55,106.75,3812,16612000
HDIL-III,20121224,107.3,108.6,106,107.35,1637,11092000
HDIL-I,20121224,0,0,0,106.6,0,116000
HEROMOTOCO-II,20121224,1911.65,1919.9,1881,1891.3,6717,931875
HEROMOTOCO-III,20121224,1918.8,1928.9,1891.5,1901.2,5363,1243000
HEROMOTOCO-I,20121224,1917.85,1933.4,1910,1912.95,105,18000
HEXAWARE-II,20121224,86.95,87.75,86.5,86.85,3038,14872000
HEXAWARE-III,20121224,87.7,88.55,87.3,87.6,2114,7336000
HEXAWARE-I,20121224,0,0,0,90,0,26000
HINDALCO-II,20121224,129.45,131.4,128.1,129.15,7520,16664000
HINDALCO-III,20121224,130.75,132.4,129.25,130.25,2513,12700000
HINDALCO-I,20121224,131.65,133,127.65,130.85,64,170000
HINDPETRO-II,20121224,279.45,282,279.1,280.9,2307,4970000
HINDPETRO-III,20121224,281.6,284.35,281.25,283.25,1883,2558000
HINDPETRO-I,20121224,0,0,0,287,0,1000
HINDUNILVR-II,20121224,529.15,536.2,524.1,531.4,5036,4962000
HINDUNILVR-III,20121224,532.1,540.5,528.45,536,2795,3208500
HINDUNILVR-I,20121224,538,541,538,538.8,39,30000
HINDZINC-II,20121224,139.35,140.25,137.15,137.9,356,2264000
HINDZINC-III,20121224,140.8,141.25,138.45,139.1,267,602000
HINDZINC-I,20121224,0,0,0,140,0,4000
IBREALEST-II,20121224,71.8,72.4,70.6,71.55,2661,22992000
IBREALEST-III,20121224,72.2,72.75,71.25,72.1,1451,11652000
IBREALEST-I,20121224,0,0,0,74.25,0,16000
ICICIBANK-II,20121224,1129.5,1134.35,1118,1124.65,14752,6104000
ICICIBANK-III,20121224,1144.65,1144.65,1127.85,1134.25,10134,4824000
ICICIBANK-I,20121224,1143,1143,1134.25,1139,24,34750
IDBI-II,20121224,109.4,110,107.6,108.95,2583,15006000
IDBI-III,20121224,109.95,110.95,108.5,109.95,938,6864000
IDBI-I,20121224,109.6,109.65,109.6,109.65,15,88000
IDEA-II,20121224,97,99.35,95.25,99.05,923,4892000
IDEA-III,20121224,97.65,100.05,97.1,99.75,563,4332000
IDEA-I,20121224,99.55,100.05,99.55,100.05,2,8000
IDFC-II,20121224,170.15,171.45,168.15,170.85,3783,10884000
IDFC-III,20121224,171.95,172.8,169.65,172.25,1872,6062000
IDFC-I,20121224,172,172.85,171.65,172.85,7,32000
IFCI-II,20121224,34.3,34.35,33.7,33.95,6052,47720000
IFCI-III,20121224,34.65,34.7,33.95,34.2,4729,42352000
IFCI-I,20121224,34.7,34.7,34.7,34.7,2,72000
IGL-II,20121224,250.6,255.6,249.5,253.6,1104,1826000

IGL-III,20121224,251.95,257.2,251.95,255.9,802,1036000
IGL-I,20121224,0,0,0,261,0,1000
INDHOTEL-II,20121224,64.25,64.5,63.3,63.9,616,7976000
INDHOTEL-III,20121224,64.8,65,63.95,64.5,547,3536000
INDHOTEL-I,20121224,65.15,65.2,65.15,65.2,2,28000
INDIACEM-II,20121224,86.5,87.15,85.55,86.65,2349,6080000
INDIACEM-III,20121224,87.25,87.9,86.25,87.45,1004,4144000
INDIACEM-I,20121224,88.3,88.55,88.3,88.55,2,4000
INDUSINDBK-II,20121224,430.55,430.55,419.7,425.4,1283,1846000
INDUSINDBK-III,20121224,429,429,421.1,426.25,743,1104000
INDUSINDBK-I,20121224,0,0,0,422.2,1,2000
INFY-II,20121224,2312,2334.5,2312,2327.05,12112,2969750
INFY-III,20121224,2343.9,2354.6,2336.1,2346.3,6969,2692625
INFY-I,20121224,2355,2366.4,2349.45,2357.5,21,12625
IOB-II,20121224,85.4,85.4,83.75,84.4,449,4456000
IOB-III,20121224,85.85,86.1,84.55,85.1,243,1316000
IOB-I,20121224,85.25,85.25,85.25,85.25,1,8000
IOC-II,20121224,260.1,260.1,257.35,258.4,268,944000
IOC-III,20121224,261.2,261.2,259.8,260.65,155,523000
IOC-I,20121224,0,0,0,262.6,1,24000
IRB-II,20121224,126.75,127.6,125.2,126.25,1515,10090000
IRB-III,20121224,128,128.75,126.3,127.3,960,4996000
IRB-I,20121224,127.7,128.5,127.7,128.5,12,28000
ITC-II,20121224,290.5,291.4,287.25,287.95,8611,17099000
ITC-III,20121224,293.25,293.6,290,290.55,4638,14538000
ITC-I,20121224,293.6,294,292.25,292.5,9,56000
IVRCLINFRA-II,20121224,43.4,44.5,42.8,44.2,2839,25168000
IVRCLINFRA-III,20121224,43.9,44.9,43.1,44.6,1092,11168000
IVRCLINFRA-I,20121224,44.5,44.95,44.5,44.85,13,32000
JINDALSTEL-II,20121224,457.3,459.9,444.25,446.65,7120,4404000
JINDALSTEL-III,20121224,460.8,463,448,450.65,1871,2091000
JINDALSTEL-I,20121224,459.7,459.7,454.15,454.4,4,7000
JISLJALEQS-II,20121224,76.2,78.9,76.15,77.6,3353,10924000
JISLJALEQS-III,20121224,77.15,79.6,76.85,78.25,1150,8172000
JISLJALEQS-I,20121224,0,0,0,78.85,14,40000
JPASSOCIAT-II,20121224,97.6,98.05,95.35,96.1,12109,35772000
JPASSOCIAT-III,20121224,97.45,97.8,95.4,96.3,7377,51948000
JPASSOCIAT-I,20121224,96.9,97,95.95,96.5,29,480000
JPPOWER-II,20121224,36.95,36.95,36.1,36.5,577,16704000
JPPOWER-III,20121224,36.95,37,36.45,36.8,485,10536000
JPPOWER-I,20121224,37,37,37,37,1,24000
JSWENERGY-II,20121224,65.35,66.35,64.6,65.7,1245,7564000
JSWENERGY-III,20121224,65.85,66.95,65.2,66.25,1054,6160000
JSWENERGY-I,20121224,0,0,0,69.35,0,12000
JSWSTEEL-II,20121224,805,820.5,805,808.95,8671,4216000
JSWSTEEL-III,20121224,812,825.8,810.8,814.75,5560,5871000
JSWSTEEL-I,20121224,819.65,819.65,819.15,819.15,3,3500
JUBLFOOD-II,20121224,1304.9,1318.95,1301,1305.1,748,418750
JUBLFOOD-III,20121224,1313.8,1328.65,1311.4,1313.5,449,165500
JUBLFOOD-I,20121224,1325,1325,1325,1325,1,1750
KOTAKBANK-II,20121224,654,655.15,644.1,648.05,2247,2010000
KOTAKBANK-III,20121224,656.75,660,649,653.2,1666,1046500
KOTAKBANK-I,20121224,656.35,656.35,656.35,656.35,1,2000
KTKBANK-II,20121224,162.55,165,160.75,161.65,2372,13368000
KTKBANK-III,20121224,163.2,166.25,162.45,163.15,1297,7308000
KTKBANK-I,20121224,0,0,0,177.6,0,4000
LICHSGFIN-II,20121224,279.15,281.65,278,280.05,4152,6025000
LICHSGFIN-III,20121224,282.15,284.2,280.5,282.55,2738,5837000
LICHSGFIN-I,20121224,286.85,286.85,286.25,286.25,2,9000
LT-II,20121224,1603.25,1605.8,1577.2,1591.45,7825,3063500

LT-III,20121224,1616,1616.3,1590.95,1604.9,4263,2033250
LT-I,20121224,1614,1616,1607,1614.2,27,42500
LUPIN-II,20121224,607.25,610,601.1,608.25,1198,1518500
LUPIN-III,20121224,609.85,615.6,607,613.6,664,823000
LUPIN-I,20121224,608.05,624.45,608.05,624.45,2,8500
M&M-II,20121224,942.55,948,936.8,939.35,2498,2428500
M&M-III,20121224,935,955.75,935,947.5,1275,1283500
M&M-I,20121224,959.7,959.7,953.35,953.35,5,6000
MARUTI-II,20121224,1499.95,1504.1,1479.1,1482.75,4558,1330000
MARUTI-III,20121224,1515,1515,1490,1492.55,2671,1185250
MARUTI-I,20121224,1506,1506,1498.75,1498.75,21,14000
MCDOWELL-N-II,20121224,1944.85,1954.7,1917,1923,11871,3772500
MCDOWELL-N-III,20121224,1959.95,1971,1932.85,1940.65,7474,3477500
MCDOWELL-N-I,20121224,1970,1970,1947.45,1950.25,15,19000
MCLEODRUSS-II,20121224,348.3,356.5,347.6,354.8,2955,1368000
MCLEODRUSS-III,20121224,351,359.65,350.85,357.5,2333,2485000
MCLEODRUSS-I,20121224,360,360,360,360,1,1000
MPHASIS-II,20121224,381,381.5,378.3,379.05,74,184500
MRF-III,20121224,12633.65,12656,12480,12621.1,370,67875
MRF-I,20121224,12600,12750,12595,12717.25,218,46625
MRF-II,20121224,0,0,0,10748.7,0,0
NHPC-III,20121224,23.85,24.25,23.75,24.2,1463,95450000
NHPC-I,20121224,24.05,24.45,23.95,24.4,1714,42216000
NHPC-II,20121224,24.6,24.6,24.5,24.55,11,240000
NMDC-III,20121224,159.1,160.2,158.15,159.9,3759,27348000
NMDC-I,20121224,160.75,161.85,160.05,161.5,2998,17962000
NMDC-II,20121224,161.95,161.95,160.2,160.95,3,66000
NTPC-III,20121224,153.45,154.75,153.1,154.2,1687,9434000
NTPC-I,20121224,154.2,155.65,154.1,155.3,1213,6642000
NTPC-II,20121224,154.5,154.85,153.75,154.55,33,510000
OFSS-III,20121224,3194.9,3217.75,3166,3208.3,834,321875
OFSS-I,20121224,3206.75,3246,3203,3239.8,592,108250
OFSS-II,20121224,0,0,0,2955.75,0,0
ONGC-III,20121224,256.35,257.85,255.2,256.85,3136,8735000
ONGC-I,20121224,260.15,260.15,257.8,259.1,2128,6584000
ONGC-II,20121224,260.8,261.05,259.55,260.9,9,112000
OPTOCIRCUI-III,20121224,108.1,108.8,104.8,105.25,3344,5067000
OPTOCIRCUI-I,20121224,109.35,109.75,105.65,106.2,1414,3916000
OPTOCIRCUI-II,20121224,0,0,0,110.95,0,14000
ORIENTBANK-III,20121224,336.5,336.85,322.5,328.65,1197,1828000
ORIENTBANK-I,20121224,338.45,338.55,330.2,331.65,425,380000
ORIENTBANK-II,20121224,336.2,337.2,334.6,337.2,6,3000
PANTALOONR-III,20121224,240,240.6,234.6,236.85,2746,5744000
PANTALOONR-I,20121224,241.15,242.9,237.45,239.6,885,7072000
PANTALOONR-II,20121224,241.45,241.45,240.3,240.3,3,8000
PEL-III,20121224,546,549.9,537.5,546.9,37,458500
PETRONET-I,20121224,160.65,162.25,159.3,159.55,480,2388000
PETRONET-II,20121224,162,163.6,160.7,160.95,270,906000
PETRONET-III,20121224,0,0,0,165.95,0,8000
PFC-I,20121224,201.95,204.85,199.1,202.85,2237,5840000
PFC-II,20121224,203.25,206.2,200.6,204.55,988,1824000
PFC-III,20121224,0,0,0,201.7,0,36000
PNB-I,20121224,837.1,843.5,826.4,835.1,5753,2422500
PNB-II,20121224,843.65,851.5,835,843.8,2324,1925500
PNB-III,20121224,842,855,842,847.25,11,50500
POWERGRID-I,20121224,115.15,116,114.25,114.8,1257,8132000
POWERGRID-II,20121224,116.2,116.7,115.3,115.75,971,4024000
POWERGRID-III,20121224,116.1,117.95,115.05,115.7,41,194000
PTC-I,20121224,73.8,74.1,72.7,73.4,296,3572000
PTC-II,20121224,74.35,74.65,73.25,74.05,236,1048000

PTC-III,20121224,0,0,0,76.1,0,12000
PUNJLLOYD-I,20121224,57,58.45,56.35,57.8,937,15856000
PUNJLLOYD-II,20121224,56.8,58.6,56.3,57.9,348,13440000
PUNJLLOYD-III,20121224,57.55,57.55,57.55,57.55,3,400000
RANBAXY-I,20121224,505.9,507.3,502.25,505.35,2576,3821500
RANBAXY-II,20121224,510.9,511.5,506.45,509.55,1901,1650000
RANBAXY-III,20121224,509.75,513.95,509.75,513.95,7,14000
RAYMOND-I,20121224,457.3,460.8,455,457.3,1508,3257000
RAYMOND-II,20121224,461.85,464.65,459.8,461.65,1026,2319000
RAYMOND-III,20121224,463.3,463.3,463.3,463.3,1,7000
RCOM-I,20121224,73.4,74.2,72.95,73.55,12780,38472000
RCOM-II,20121224,73.55,74.65,73.5,74,10648,52376000
RCOM-III,20121224,74.3,74.7,74.1,74.7,6,244000
RECLTD-I,20121224,243.3,246.35,240.15,244.55,1972,3237000
RECLTD-II,20121224,243.9,247.7,241.65,246.15,814,845000
RECLTD-III,20121224,239.95,246.1,239.95,246.1,7,15000
RELCAPITAL-I,20121224,465.75,475,459.2,474.05,13245,5303500
RELCAPITAL-II,20121224,470.7,479,463.05,478,3163,3694000
RELCAPITAL-III,20121224,473.15,481.5,467.65,480.95,22,41000
RELIANCE-I,20121224,825.35,828.65,817.15,822.55,14610,6878500
RELIANCE-II,20121224,833.5,833.55,824.2,829.3,10103,6257250
RELIANCE-III,20121224,838.5,838.5,830,834.2,62,77000
RELINFRA-I,20121224,515,520.5,512.15,517.2,4913,4457500
RELINFRA-II,20121224,518,524.8,516.45,521.7,2283,2001000
RELINFRA-III,20121224,523.75,524.9,519.35,524.9,6,20500
RENUKA-I,20121224,30.6,31.2,30.1,30.9,1494,38768000
RENUKA-II,20121224,30.8,31.45,30.4,31.25,1091,15048000
RENUKA-III,20121224,0,0,0,31.85,0,208000
RPOWER-I,20121224,92.55,93.2,91.3,92.45,8986,35084000
RPOWER-II,20121224,93.05,94.05,92.2,93.35,3119,22360000
RPOWER-III,20121224,93.6,94.65,93.3,94.1,89,344000
SAIL-I,20121224,91.05,91.5,88.8,89.25,2025,14208000
SAIL-II,20121224,91.5,92.1,89.65,90,1272,11484000
SAIL-III,20121224,0,0,0,91.15,0,92000
SBIN-I,20121224,2354.55,2360.35,2328.05,2335.45,21299,3262375
SBIN-II,20121224,2359.25,2370,2340,2347.7,9658,3288500
SBIN-III,20121224,2377.95,2377.95,2350.15,2357.15,68,41000
SESAGOA-I,20121224,195.25,197.1,191.7,192.65,4792,5734000
SESAGOA-II,20121224,196.4,198.8,193.3,194.3,1217,3820000
SESAGOA-III,20121224,197.4,197.9,193.65,193.65,13,212000
SIEMENS-I,20121224,662.95,666,660.25,663.2,787,703000
SIEMENS-II,20121224,663.2,665.65,660.7,663.55,661,494500
SIEMENS-III,20121224,0,0,0,665.2,0,500
SINTEX-I,20121224,65.35,65.75,64.3,64.75,2404,14760000
SINTEX-II,20121224,65.75,66.3,64.85,65.3,1683,8880000
SINTEX-III,20121224,66,66,66,66,1,24000
SRTRANSFIN-I,20121224,750.05,768.75,750.05,753.55,384,300000
SRTRANSFIN-II,20121224,757,774,757,760.65,262,162500
SRTRANSFIN-III,20121224,0,0,0,665.7,0,0
STER-I,20121224,116.95,119.15,115.05,115.65,5302,16248000
STER-II,20121224,118.3,119.95,116,116.6,1114,7752000
STER-III,20121224,119.95,119.95,117,117,6,80000
SUNPHARMA-I,20121224,734.85,747.35,725.65,743.25,2104,1971500
SUNPHARMA-II,20121224,736,753.75,735.8,749.55,1131,1534000
SUNPHARMA-III,20121224,753.7,756.2,753.7,754.85,10,5000
SUNTV-I,20121224,412.4,420.8,391.35,419.9,2855,2542000
SUNTV-II,20121224,414.25,424.2,407.1,423.65,1546,1519000
SUNTV-III,20121224,413,425,413,425,3,16000
SUZLON-I,20121224,18.4,18.5,17.8,17.9,1907,51424000
SUZLON-II,20121224,18.1,18.1,17.25,17.4,904,79833000

SUZLON-III,20121224,17.75,17.75,17.15,17.25,4,1313000
SYNDIBANK-I,20121224,128.5,129.45,127.45,128.2,375,1500000
SYNDIBANK-II,20121224,129.45,130.4,128.5,129.15,97,516000
SYNDIBANK-III,20121224,0,0,0,125.7,0,0
TATACHEM-I,20121224,343,343.8,339.75,340.85,1599,2687000
TATACHEM-II,20121224,346,346.8,342.7,343.95,1312,1693000
TATACHEM-III,20121224,0,0,0,332.2,0,0
TATACOMM-I,20121224,224.4,225.6,220.7,223.4,1526,3035000
TATACOMM-II,20121224,227,227.7,221.1,225.15,1169,1278000
TATACOMM-III,20121224,0,0,0,240.9,0,0
TATAGLOBAL-I,20121224,162.05,163,160.55,161.15,2879,11542000
TATAGLOBAL-II,20121224,163.2,164.35,162.1,162.65,1960,5966000
TATAGLOBAL-III,20121224,164.5,164.5,164.5,164.5,1,18000
TATAMOTORS-I,20121224,302.05,310.3,297.75,307.2,19106,13573000
TATAMOTORS-II,20121224,304.35,312.5,300.1,309.45,7692,13703000
TATAMOTORS-III,20121224,303.6,313.75,301.35,311,74,116000
TATAMTRDVR-I,20121224,171.15,174.8,168.6,174.15,1828,6296000
TATAMTRDVR-II,20121224,172.05,176.25,170.15,175.6,1025,2142000
TATAMTRDVR-III,20121224,174.9,174.9,174.9,174.9,1,2000
TATAPOWER-I,20121224,105.3,107.75,105.3,107.4,2206,9118000
TATAPOWER-II,20121224,107.45,108.7,106.95,108.35,581,4844000
TATAPOWER-III,20121224,0,0,0,110.2,0,4000
TATASTEEL-I,20121224,430.05,436.35,427.5,429.75,24970,9138500
TATASTEEL-II,20121224,433.8,438.8,430.3,432.35,6828,7376000
TATASTEEL-III,20121224,436.3,440.65,433,434.35,50,77000
TCS-I,20121224,1259.7,1270.7,1259.7,1265.6,6179,3057500
TCS-II,20121224,1268,1277.3,1267.6,1271.35,4037,3108250
TCS-III,20121224,1277.65,1285.1,1273.6,1280.1,61,25250
TECHM-I,20121224,914,924.8,902.95,908.45,3409,1494000
TECHM-II,20121224,916.1,929.65,908.5,913.8,2040,605500
TECHM-III,20121224,924.75,924.75,917,917,2,5500
TITAN-I,20121224,281.4,284.4,280.1,281.65,2195,3886000
TITAN-II,20121224,282.45,286.4,282.25,283.9,1018,1597000
TITAN-III,20121224,286.55,286.55,285.5,285.85,6,23000
UCOBANK-I,20121224,77.9,78.2,76.9,77.15,964,9852000
UCOBANK-II,20121224,78.45,78.8,77.35,77.8,516,3704000
UCOBANK-III,20121224,78.7,78.7,78.7,78.7,3,20000
ULTRACEMCO-I,20121224,1977.05,1989.85,1944.05,1956.35,1979,623625
ULTRACEMCO-II,20121224,2000.3,2000.3,1960,1969.05,1365,428000
ULTRACEMCO-III,20121224,0,0,0,1999.05,0,500
UNIONBANK-I,20121224,264.35,267.9,261.45,264.7,3094,2209000
UNIONBANK-II,20121224,266.95,269.5,263.3,265.9,1016,1708000
UNIONBANK-III,20121224,266,266,266,266,1,6000
UNIPHOS-I,20121224,123.7,124.75,122.75,123.35,1922,9748000
UNIPHOS-II,20121224,125.15,125.75,124,124.4,1596,4596000
UNIPHOS-III,20121224,0,0,0,128.05,0,2000
UNITECH-I,20121224,33.05,33.35,32.55,32.95,5489,89184000
UNITECH-II,20121224,33.25,33.6,32.9,33.25,2249,42910000
UNITECH-III,20121224,33.35,33.7,33.35,33.45,36,500000
VIJAYABANK-I,20121224,61.1,61.75,60.2,60.7,1005,6268000
VIJAYABANK-II,20121224,61.75,62.25,60.8,61.25,559,2880000
VIJAYABANK-III,20121224,0,0,0,64.05,0,28000
VOLTAS-I,20121224,102.25,105.7,102.25,104.05,1142,7220000
VOLTAS-II,20121224,105.65,106.6,104.6,105.05,1094,2658000
VOLTAS-III,20121224,106.65,106.8,106.65,106.8,2,20000
WELCORP-I,20121224,109.2,109.7,107.5,109.3,1727,16954000
WELCORP-II,20121224,109.95,110.45,108.55,110.2,1680,4822000
WELCORP-III,20121224,0,0,0,110,0,2000
WIPRO-I,20121224,380.6,386.3,379.95,385.75,2828,2391500
WIPRO-II,20121224,384.25,388.1,382,387.6,877,1393000

WIPRO-III,20121224,0,0,0,385,0,8000
YESBANK-I,20121224,463.85,464.2,458.3,462.35,2109,3779000
YESBANK-II,20121224,472,472,462,466.2,1048,3171000
YESBANK-III,20121224,465.65,469.25,461.85,465.95,11,35000
ZEEL-I,20121224,223.1,229.95,223.1,229.45,3589,4632000
ZEEL-II,20121224,225.4,231.65,224.75,231.25,1395,1958000
ZEEL-III,20121224,228,232.6,228,232.6,6,20000