20MICRONS,20120312,82,85,79.4,81.

65,92452
3IINFOTECH,20120312,17.1,17.3,16.75,16.8,821645
3MINDIA,20120312,4035,4035,3925,3931.55,143
A2ZMES,20120312,115.75,119,114.6,116.45,72204
AANJANEYA,20120312,535,539,522.15,530.4,10232
AARTIDRUGS,20120312,92,93.5,91,92.45,2043
AARTIIND,20120312,58,59,58,58.2,11726
AARVEEDEN,20120312,44.8,44.8,38.5,39,699
ABAN,20120312,490.05,492.4,477,484.85,661312
ABB,20120312,858.95,870.1,812.65,842.6,66703
ABBOTINDIA,20120312,1535,1550,1517.3,1521.85,821
ABCIL,20120312,82.15,82.65,77.6,78.95,5419
ABGSHIP,20120312,411.9,420,403,407.55,123616
ABHISHEK,20120312,8.3,8.3,7.65,7.7,9798
ABIRLANUVO,20120312,914.85,917.7,900.5,904.55,179607
ACC,20120312,1321,1326,1296,1321.2,248561
ACE,20120312,34.35,34.35,33.2,33.75,31959
ACROPETAL,20120312,14.6,15,14.55,14.9,64114
ADANIENT,20120312,326.7,330.5,316.7,324.6,1616455
ADANIPORTS,20120312,135,137.3,128.4,129.9,5786647
ADANIPOWER,20120312,76.95,77.9,74.8,75.1,4115129
ADFFOODS,20120312,53.5,53.95,51.15,52.65,1459
ADHUNIK,20120312,52.7,55.25,51,53.85,141666
ADORWELD,20120312,140.8,140.8,136.25,136.35,8749
ADSL,20120312,26.25,27,26.25,26.55,30309
ADVANTA,20120312,365.05,372.4,361.25,365.25,39464
AEGISCHEM,20120312,166,167,162,162.3,8398
AFL,20120312,36,36.5,35.25,35.6,2983
AFTEK,20120312,11.2,11.3,10.85,10.95,237902
AGCNET,20120312,143.6,151,141.15,150.05,1391
AGRODUTCH,20120312,5.7,6.1,5.65,5.95,138002
AHLEAST,20120312,296.95,309.9,288.05,290.7,342
AHLUCONT,20120312,82,82,80.1,80.45,852
AHLWEST,20120312,138.4,144.9,136.05,137.1,436
AHMEDFORGE,20120312,178.8,182.5,168.25,173,98970
AIAENG,20120312,350,350,345,345.05,1685
AICHAMP,20120312,17.2,17.2,17.2,17.2,60
AJANTPHARM,20120312,433.95,447.45,432.25,444.7,60702
AJMERA,20120312,119.8,122.5,118.1,120.65,29089
AKSHOPTFBR,20120312,8.05,8.55,7.7,8.45,119652
AKZOINDIA,20120312,815,815,805.05,808,3109
ALBK,20120312,200.25,208.55,198.5,200.9,1780169
ALCHEM,20120312,68,69,67,67.25,5414
ALEMBICLTD,20120312,17.2,17.85,17.1,17.2,62855
ALFALAVAL,20120312,3860,3861.95,3855.05,3860.1,10114
ALICON,20120312,66,66,62.9,63.9,11
ALKALI,20120312,34.65,34.65,33.1,33.8,4031
ALKYLAMINE,20120312,81,81,80.1,80.1,6
ALLCARGO,20120312,145,145,133,134.4,4960
ALLSEC,20120312,12.8,13.4,12.7,12.9,763
ALMONDZ,20120312,14.45,14.45,13.3,13.7,332
ALOKTEXT,20120312,21,21,20.25,20.4,5432503
ALPA,20120312,8.7,8.7,8,8.25,2008
ALPHAGEO,20120312,63.35,70.9,63.35,65.25,1754
ALPSINDUS,20120312,2.35,2.35,2.2,2.25,14348
ALSTOMT&D,20120312,183,189.45,182,182.75,14018
AMAR,20120312,143.9,145.05,138,139.9,48822
AMARAJABAT,20120312,277,279,272,273.7,10392
AMARJOTHI,20120312,48.75,48.75,44,44.95,140
AMBIKCO,20120312,154,154,147.5,149.9,743

AMBUJACEM,20120312,164.4,164.9,161.4,162.55,1850068
AMDIND,20120312,15.05,15.35,14.75,14.75,737
AMLSTEEL,20120312,12.55,12.75,12.3,12.75,255
AMRUTANJAN,20120312,784.3,784.3,765,773,24771
AMTEKAUTO,20120312,144.35,144.4,138.5,139.95,26891
AMTEKINDIA,20120312,101.4,101.95,97.2,99,238754
ANANTRAJ,20120312,63.3,65.2,60.85,61.55,754177
ANDHRABANK,20120312,131.3,136.4,131.3,135.75,1599955
ANDHRACEMT,20120312,10.55,11,10.55,10.9,7959
ANDHRSUGAR,20120312,133.05,134,131,131.25,16696
ANGIND,20120312,21.45,21.45,21.45,21.45,363
ANIKINDS,20120312,28.25,28.25,26.35,26.5,1896
ANKURDRUGS,20120312,18,18.7,17.65,18.35,15281
ANSALAPI,20120312,35.4,38,34.75,35.05,170822
ANSALHSG,20120312,50,50,45.25,45.3,3659
ANTGRAPHIC,20120312,0.25,0.25,0.2,0.25,38608
APARINDS,20120312,151,151,145,146.2,10118
APCOTEXIND,20120312,142.05,146,141.5,141.85,829
APIL,20120312,378.4,381.9,366.7,373,139914
APLAB,20120312,22.55,25.5,22.55,24.95,480
APLAPOLLO,20120312,189.8,190,178,182.2,13243
APLLTD,20120312,44.5,45.45,43.65,43.95,16994
APOLLOHOSP,20120312,610,626,601.4,607.25,43294
APOLLOTYRE,20120312,82.5,84.15,80.25,83.8,2839275
APPAPER,20120312,183.95,186,178.95,181.45,115030
APTECHT,20120312,92,97.35,91,94.8,993474
AQUA,20120312,13.4,13.65,12.55,13.1,216629
ARCHIDPLY,20120312,11.2,12,11.2,11.25,3961
ARCHIES,20120312,26.4,26.5,25.1,25.35,36728
ARIES,20120312,82.15,84.2,82,82.75,2854
ARIHANT,20120312,45,45,45,45,63
ARL,20120312,2.4,2.45,2.35,2.4,65328
AROGRANITE,20120312,38.95,38.95,36.1,36.45,10619
ARROWTEX,20120312,6.95,6.95,6.4,6.5,1243
ARSHIYA,20120312,152,152,137.5,141.75,412138
ARSSINFRA,20120312,124.9,127.8,124.1,126.55,83460
ARVIND,20120312,83.9,87.6,83.9,84.75,1762122
ASAHIINDIA,20120312,59.95,60.45,59.2,59.65,40879
ASAHISONG,20120312,92.9,95,90,90.95,14815
ASAL,20120312,50.1,52.4,48.55,51.6,5489
ASHAPURMIN,20120312,15.1,15.55,15.05,15.15,13298
ASHCONIUL,20120312,1.95,2,1.9,1.95,3100
ASHIANA,20120312,170.1,180,170.1,176.8,3532
ASHIMASYN,20120312,4,4.3,4,4.3,3346
ASHOKA,20120312,197,197,194.05,194.1,4062
ASHOKLEY,20120312,29.9,29.9,28.5,28.7,4160072
ASIANELEC,20120312,7.6,8.15,7.6,8.15,13754
ASIANHOTNR,20120312,176.25,187.9,176,176.15,1023
ASIANPAINT,20120312,3125.05,3212,3125.05,3160.25,138088
ASIANTILES,20120312,49.5,49.5,49.5,49.5,2564
ASSAMCO,20120312,7.3,7.8,7.3,7.55,156873
ASTEC,20120312,28,30,28,29.35,6863
ASTERSILI,20120312,10.25,11.35,10.1,10.55,9829
ASTRAL,20120312,186.05,189.95,186,187.75,3571
ASTRAMICRO,20120312,36.75,38,36.05,36.3,96955
ASTRAZEN,20120312,2095,2244,2080,2205.25,28924
ATFL,20120312,457.75,467.8,453,463.95,20397
ATLANTA,20120312,59.5,60.05,59,59.2,48481
ATLASCYCLE,20120312,328.35,334,325.5,331.25,23747
ATNINTER,20120312,0.9,0.95,0.9,0.95,20535

ATUL,20120312,181.95,181.95,178.35,178.35,3130
AURIONPRO,20120312,136.9,136.9,112,114.2,8521
AUROPHARMA,20120312,114.3,119.5,114.3,118,891965
AUSOMENT,20120312,26.8,28.2,26.8,28.05,2200
AUSTRAL,20120312,1.4,1.5,1.35,1.45,200918
AUTOAXLES,20120312,497.95,504.2,493.85,502.55,1895
AUTOIND,20120312,175,180,171,172.8,20064
AUTOLITIND,20120312,16,16.1,16,16.1,58
AVANTI,20120312,105.5,110,105.4,110,309
AVENTIS,20120312,2243.2,2243.2,2126.25,2142.15,71455
AVTNPL,20120312,331.45,331.5,321,324.35,978
AXIS-IT&T,20120312,92,95.5,92,93.9,2567
AXISBANK,20120312,1250,1257.65,1213.15,1225,1940814
AXISGOLD,20120312,2759,2759,2728.2,2749,85
BAGFILMS,20120312,4.95,4.95,4.75,4.85,48719
BAJAJ-AUTO,20120312,1760,1808.3,1753.75,1787.75,398121
BAJAJCORP,20120312,118,119.95,116,117.55,11723
BAJAJELEC,20120312,187.8,191,187.8,189.9,62013
BAJAJFINSV,20120312,613.95,629.9,610.2,614.75,58235
BAJAJHIND,20120312,35.3,35.5,34.25,34.5,3203343
BAJAJHLDNG,20120312,810,816.7,805,805.35,17751
BAJFINANCE,20120312,805,805,776,802.2,8804
BALAJITELE,20120312,43.85,44.25,41.4,43.75,160946
BALAMINES,20120312,38.35,39.75,37.7,38,5203
BALKRISIND,20120312,236,245.95,236,239.2,6976
BALLARPUR,20120312,24.2,24.5,24,24.3,75931
BALMLAWRIE,20120312,542,548,541.35,544.4,5492
BALPHARMA,20120312,20.9,21.5,20.2,20.35,5602
BALRAMCHIN,20120312,55.9,56,54.15,54.4,596891
BANARISUG,20120312,632,632,578,593.3,338
BANCOINDIA,20120312,67.85,67.95,64.7,65.1,4211
BANG,20120312,16.9,17.1,16.5,16.8,696
BANKBARODA,20120312,823,834.8,818.55,828.35,328667
BANKBEES,20120312,1070,1099.44,1060,1069.96,13729
BANKINDIA,20120312,370,379.7,366.55,371.4,425958
BANSWRAS,20120312,76,76,75,75,473
BARTRONICS,20120312,38.05,39.75,38.05,38.45,128602
BASF,20120312,500,500,490,494.95,1378
BASML,20120312,64.5,68,63.9,64.55,1014
BATAINDIA,20120312,691.55,695.65,674.65,683.95,206060
BATLIBOI,20120312,17.5,17.95,17.25,17.4,1498
BAYERCROP,20120312,805.95,805.95,795,797.45,2578
BBL,20120312,642,658.8,642,648.75,4532
BBTC,20120312,501,545.7,501,525.35,87149
BEDMUTHA,20120312,21.3,21.55,20.55,21.55,233576
BEL,20120312,1565,1589.9,1551,1567.2,15777
BELLCERATL,20120312,12.7,13,12.6,13,2044
BEML,20120312,680,693.05,671.3,688.95,92425
BEPL,20120312,22.55,23.9,22,23.75,908324
BERGEPAINT,20120312,108.9,108.9,105,105.4,67565
BFINVEST,20120312,48.45,52,47.1,48.7,24016
BFUTILITIE,20120312,400,438.6,395,431.85,1741404
BGLOBAL,20120312,8.35,8.4,8.05,8.15,9662
BGRENERGY,20120312,345,355,342.45,351.5,1485633
BHAGWATIHO,20120312,81.2,82,80.3,81.25,815
BHAGYNAGAR,20120312,15.9,16.4,15.25,15.95,10800
BHARATFORG,20120312,314.95,330.9,311.25,327.8,1140001
BHARATGEAR,20120312,70.25,72.85,70.25,71,2131
BHARATRAS,20120312,141.9,141.9,124.05,125.75,540
BHARTIARTL,20120312,344.9,344.9,336.65,339.1,2599754

BHARTISHIP,20120312,89,91.75,87.65,90.75,164295
BHEL,20120312,284.9,286.4,279.6,284.95,4646003
BHUSANSTL,20120312,391.4,393.75,386.15,391.4,377928
BIL,20120312,57.9,57.9,56,56.6,13222
BILENERGY,20120312,99.9,103.1,99.6,102.9,3088
BILPOWER,20120312,82.8,82.9,79,79.5,1887
BIMETAL,20120312,280,286.95,280,282.35,33
BINANIIND,20120312,139.9,139.9,130,130.7,22520
BINDALAGRO,20120312,44,45.2,43.55,44.6,71568
BIOCON,20120312,269.35,272.9,266,267.55,234496
BIRLACORPN,20120312,282.5,288.6,277,280.75,1491
BIRLACOT,20120312,0.35,0.35,0.3,0.3,269159
BIRLAERIC,20120312,10.35,10.35,10.35,10.35,1081
BIRLAMONEY,20120312,15.9,15.9,14.3,14.8,14663
BIRLAPOWER,20120312,0.65,0.65,0.6,0.65,483536
BLISSGVS,20120312,23.3,23.5,23.2,23.25,14477
BLKASHYAP,20120312,11.2,11.9,11.15,11.45,26511
BLUECHIP,20120312,1,1,0.9,0.9,23708
BLUEDART,20120312,1940,1970,1930.1,1941.65,711
BLUESTARCO,20120312,183,186,181,183.05,69318
BLUESTINFO,20120312,73,73,71.5,71.5,1808
BOC,20120312,472,484.9,457.2,468.7,88775
BODALCHEM,20120312,11.75,11.75,11.75,11.75,200
BOMDYEING,20120312,439.75,466.4,436.05,462.35,464517
BOSCHLTD,20120312,7745,7745,7583.55,7623.95,2701
BPCL,20120312,671,671,656.7,663,302716
BPL,20120312,19.55,19.55,18.9,19.05,78640
BRANDHOUSE,20120312,15,15.3,14.7,14.75,18532
BRFL,20120312,273,274,267.55,270.65,12063
BRIGADE,20120312,60.9,63.5,60.9,61.75,12409
BRITANNIA,20120312,560,572.95,555,567.05,128948
BROADCAST,20120312,9.45,10.2,9.45,10.15,8262
BROOKS,20120312,18,18.5,17.7,18.5,14961
BSELINFRA,20120312,3.8,3.95,3.65,3.75,45462
BSL,20120312,21.4,21.4,19.75,20.55,10740
BSLGOLDETF,20120312,2823.95,2823.95,2797.6,2797.6,3
BSLNIFTY,20120312,55,55,54.88,54.9,21
BSTRANSCOM,20120312,167,184.9,167,180.1,140346
BURNPUR,20120312,6.95,6.95,6.6,6.7,14284
BVCL,20120312,13.65,14.35,13.65,14.25,1091
CADILAHC,20120312,709.65,712.9,699.15,701.5,38388
CAIRN,20120312,377.2,379,368,372.6,1538666
CALSOFT,20120312,18.15,18.15,18,18,540
CAMBRIDGE,20120312,21.05,22.45,20.55,21.05,6810
CANBK,20120312,516,534.65,512,518.15,767702
CANDC,20120312,93.5,94.8,92.25,92.8,5650
CANFINHOME,20120312,124,126.5,119,122.45,126623
CANTABIL,20120312,19,19.4,19,19.3,8232
CARBORUNIV,20120312,150.5,161.85,150.5,155.1,12919
CAREERP,20120312,212,217.6,212,212.8,3216
CASTROL,20120312,508,510.95,499,503.35,19903
CCCL,20120312,20.1,20.1,18.55,18.75,42689
CCL,20120312,148,148,144.5,145.25,6132
CEATLTD,20120312,85.85,85.85,84.3,85.05,20417
CEBBCO,20120312,60,60.75,58.25,59.9,15579
CELEBRITY,20120312,5.7,6.2,5.5,5.7,2233
CELESTIAL,20120312,17.5,17.8,17.2,17.55,5580
CENTENKA,20120312,111,113.3,110.65,111.7,8251
CENTEXT,20120312,2.9,2.95,2.75,2.8,18200
CENTRALBK,20120312,105,108,103.15,104.3,666097

CENTUM,20120312,51.1,51.1,51.1,51.1,500
CENTURYPLY,20120312,58,58.9,57.25,57.8,20946
CENTURYTEX,20120312,324.85,328.6,315.35,319.15,553810
CERA,20120312,221,233,220,229.8,12833
CESC,20120312,292.05,300,292.05,298.05,493220
CHAMBLFERT,20120312,81,82.6,79.6,82.05,2034998
CHEMFALKAL,20120312,45.45,45.5,44.5,44.5,1300
CHEMPLAST,20120312,5.75,5.8,5.5,5.55,46979
CHENNPETRO,20120312,172.55,173.85,170.75,171.7,5105
CHESLINTEX,20120312,7.95,8.45,7.55,8.3,2373
CHETTINAD,20120312,565,572,565,571.15,936
CHOLAFIN,20120312,163.05,172.4,163.05,170.35,18221
CILNOVA,20120312,21,21,19.2,19.3,5950
CIMMCO,20120312,70.6,73.6,69.35,71,6426
CINEMAX,20120312,33,35,32.4,32.65,30489
CINEVISTA,20120312,2.95,3.05,2.9,3.05,5763
CIPLA,20120312,311,311.1,300.6,302.5,3205351
CLASSIC,20120312,6.9,6.9,6.45,6.45,2026
CLNINDIA,20120312,641.5,652,641.5,649.65,7495
CLUTCHAUTO,20120312,30.1,30.1,28.55,29.1,12410
CMAHENDRA,20120312,134.8,139,134,136.3,93721
CMC,20120312,990,1003,977,995.55,3362
COALINDIA,20120312,339,341.5,335.65,337.45,2081580
COLPAL,20120312,1056.5,1100,1056.5,1094.1,59963
COMPUAGE,20120312,90,90,90,90,400
COMPUSOFT,20120312,13.45,13.45,12.3,12.45,67208
CONCOR,20120312,885.2,898.9,881,884.2,14695
CONSOFINVT,20120312,48,50.3,48,48,2169
CORAL-HUB,20120312,4.3,4.45,4.2,4.35,46849
CORDSCABLE,20120312,29.95,29.95,29,29,2073
COREEDUTEC,20120312,283.05,285.05,281,282.2,21249
COROENGG,20120312,190.1,190.1,190,190,126
COROMANDEL,20120312,303.1,306,300.9,304.45,135298
CORPBANK,20120312,463,474.05,463,465.75,75159
COSMOFILMS,20120312,90.5,92,90.45,90.7,3829
COX&KINGS,20120312,172.95,182,172.95,177.15,767025
CREATIVEYE,20120312,4.1,4.45,4.1,4.1,3474
CRESTANI,20120312,41,43.8,39.1,40.75,41272
CREWBOS,20120312,36.45,38.4,34.35,35.3,62731
CRISIL,20120312,948,951,930,935.95,10231
CROMPGREAV,20120312,139.4,142.6,137,137.85,1358406
CRONIMET,20120312,19.6,19.6,18.45,18.55,107669
CTE,20120312,8.5,8.7,8.3,8.4,3597
CUB,20120312,48,48.5,45.8,46.6,343024
CUBEXTUB,20120312,8.5,8.95,8.25,8.7,5201
CUMMINSIND,20120312,474.9,484.4,470.15,479.95,419197
CYBERTECH,20120312,12.8,12.8,11.9,12.1,1162
DAAWAT,20120312,41.6,42,40.5,40.75,24372
DABUR,20120312,103,103.9,102.2,102.45,383351
DALMIABEL,20120312,139.5,142,139.5,140.1,4375
DALMIASUG,20120312,15.9,15.9,15.05,15.3,7453
DATAMATICS,20120312,30,30,28.25,29,1003
DBCORP,20120312,206.3,214.9,206.05,212.95,5391
DBREALTY,20120312,77.65,82.8,77.65,82,744293
DBSTOCKBRO,20120312,99.65,99.85,99.45,99.5,80294
DCB,20120312,47.4,48.3,46.7,47.35,2087113
DCHL,20120312,41.5,41.6,40.55,40.95,220683
DCM,20120312,80.1,81.5,77.75,78.95,29316
DCMSRMCONS,20120312,45.05,46,45,45.15,26947
DCW,20120312,10.05,10.65,10.05,10.55,89290

DECCANCE,20120312,166,174,166,167.7,3065
DECOLIGHT,20120312,3.3,3.3,3.05,3.15,3722
DEEPAKFERT,20120312,153.1,159.4,152,156.45,39659
DEEPAKNTR,20120312,160.95,161,154.3,159.75,9613
DEEPIND,20120312,63.1,64,62.55,62.8,4996
DELTACORP,20120312,74.9,76.7,74.65,75.75,2531569
DEN,20120312,104.3,115.15,102.3,103.2,157267
DENABANK,20120312,92.9,94.9,91.7,93.95,4430394
DENORA,20120312,123,123.25,119.05,120.1,6751
DENSO,20120312,52,54.65,50.7,53,1408
DEWANHOUS,20120312,245.8,251.8,244.9,250.6,1142530
DHAMPURSUG,20120312,42,46.8,42,45.8,616068
DHANBANK,20120312,71.8,73.9,71.5,72.8,1089426
DHANUKA,20120312,83,84.4,81.5,82.1,36793
DHANUS,20120312,2.7,2.8,2.65,2.65,41374
DHARSUGAR,20120312,27.8,30,27.2,27.4,4778
DHUNINV,20120312,70,70.75,70,70.75,40
DIAPOWER,20120312,121,123,118.55,119.35,18935
DICIND,20120312,282.1,288.5,282.1,286.55,3380
DIGJAM,20120312,7.75,7.8,7.5,7.55,22505
DISHMAN,20120312,52.3,52.4,50.25,50.5,162082
DISHTV,20120312,55,55.5,54.2,55.2,3357475
DIVISLAB,20120312,750.95,751.9,742.5,746.2,51746
DLF,20120312,207.1,209.45,200,204.3,8774848
DLINKINDIA,20120312,21.4,21.6,21.05,21.4,16159
DOLPHINOFF,20120312,81.1,81.1,77,77.95,14340
DONEAR,20120312,19.4,20.35,18.9,19.1,3164
DPSCLTD,20120312,16.8,17.6,16.8,17.1,99254
DPTL,20120312,111,116.5,111,113.3,3136
DQE,20120312,23.8,23.8,22.5,22.7,46815
DREDGECORP,20120312,293.5,298.6,288.05,288.9,19712
DRREDDY,20120312,1703,1710,1690.1,1697.25,174508
DSKULKARNI,20120312,61.2,62.45,57.55,60.35,17736
DSSL,20120312,6.35,6.4,6.35,6.4,170
DUNCANSIND,20120312,12,12.6,12,12.3,9781
DWARKESH,20120312,41.75,43.55,41.5,42.65,9674
DYNAMATECH,20120312,835,835,810.1,829.9,85
EASTSILK,20120312,4.5,4.85,4.35,4.4,11071
EASUNREYRL,20120312,68,68,65,65.6,7128
ECEIND,20120312,130,141,128,138.15,3601
ECLERX,20120312,773.8,773.8,764,770,10343
EDELWEISS,20120312,30,30.7,30,30.1,41485
EDL,20120312,68.4,70.5,68.4,69.65,2526
EDSERV,20120312,34,34.9,33.5,33.65,117137
EDUCOMP,20120312,201.5,204.85,198.05,200.7,2466928
EICHERMOT,20120312,1759.9,1759.9,1710.1,1719.2,2226
EIDPARRY,20120312,198.6,198.6,193,194.95,155605
EIHAHOTELS,20120312,171,171,166.6,167.5,9262
EIHOTEL,20120312,88,89.65,86.2,86.55,177236
EIMCOELECO,20120312,178,181,175.1,178.05,836
EKC,20120312,37,38.5,36.6,37.7,480182
ELDERPHARM,20120312,317,335,317,331.05,30374
ELECON,20120312,60.9,61.75,60.1,60.5,22521
ELECTCAST,20120312,23.55,24.35,22.9,23.2,65239
ELECTHERM,20120312,80,82,78.5,79.2,4827
ELFORGE,20120312,8.9,8.9,7.7,8.35,96225
ELGIEQUIP,20120312,74,74.3,72.55,73.45,20354
ELGIRUBCO,20120312,22.9,22.9,22,22,35246
ELNET,20120312,34.85,35,33.5,34.45,604
EMAMIINFRA,20120312,21.4,22.35,20.6,21.65,2170

EMAMILTD,20120312,386,391.55,383,389.6,455194
EMCO,20120312,33.5,34.45,32.9,33.15,22707
EMKAY,20120312,35.5,36,33.35,34,5721
EMMBI,20120312,14,16,13.55,15.25,58854
EMPEESUG,20120312,14.75,14.75,13.45,13.6,2717
ENERGYDEV,20120312,43,43,40.1,40.9,20645
ENGINERSIN,20120312,275,279.4,272.25,273.75,240171
ENIL,20120312,207.5,222.1,207.25,213.15,151124
ENTEGRA,20120312,12.25,13.25,12.25,12.7,45035
EONELECT,20120312,35.8,36,35.5,35.9,11557
ERAINFRA,20120312,140,140.55,138.2,138.55,221787
EROSMEDIA,20120312,194.35,197.8,192,192.8,230240
ESABINDIA,20120312,537.95,537.95,535.3,535.75,103345
ESCORTS,20120312,74.1,75.75,73.7,75.1,1479896
ESL,20120312,6.95,6.95,6.7,6.8,165602
ESSAROIL,20120312,58.75,59.75,57.1,57.8,2163035
ESSARPORTS,20120312,73.75,75,73.2,74.15,44463
ESSARSHPNG,20120312,30,30.1,28.75,29.65,10943
ESSDEE,20120312,154.75,154.75,149,149.6,24885
ESSELPACK,20120312,37,38,32.55,34.25,799762
ESTER,20120312,22.1,22.2,21.4,21.65,21120
EUROMULTI,20120312,6.15,6.45,6.1,6.1,2571
EUROTEXIND,20120312,20,21.45,19.25,21.45,231
EVEREADY,20120312,26.25,26.25,25.45,25.65,266824
EVERESTIND,20120312,129,130.5,127.55,127.95,15978
EVERONN,20120312,278,284.2,275.7,278.9,225259
EXCELCROP,20120312,126.95,127.9,126.1,126.4,1998
EXCELINDUS,20120312,71,74.25,69.05,73.4,7356
EXCELINFO,20120312,22.3,22.4,21.5,22,61279
EXIDEIND,20120312,140.4,145.5,138,144.85,2038311
FACT,20120312,33.75,35.25,33.75,34.2,47322
FAGBEARING,20120312,1530,1530,1473,1481.45,2139
FAME,20120312,49.5,49.5,46.25,47.95,4730
FARMAXIND,20120312,1.45,1.5,1.4,1.45,98725
FCH,20120312,125.75,130,125.2,128.95,112465
FCSSOFT,20120312,0.5,0.5,0.45,0.45,369522
FDC,20120312,78.55,79.85,76.8,77.15,1284801
FEDDERLOYD,20120312,59.9,62,57.35,58.8,7869
FEDERALBNK,20120312,420,434.8,420,424.05,239462
FIEMIND,20120312,152,173.9,152,165.5,2889
FILATEX,20120312,36.8,37.5,36.8,37.5,1079
FINANTECH,20120312,820,824.65,773.2,780.6,610982
FINCABLES,20120312,34,34.5,33.05,34.05,52647
FINPIPE,20120312,52.65,54,52.65,53.85,44050
FIRSTLEASE,20120312,63.75,63.75,61,61.35,5577
FIRSTWIN,20120312,13.95,14.55,13.95,14.2,552
FKONCO,20120312,151.6,154.95,148.75,149.3,53742
FLEXITUFF,20120312,239.95,251.85,235,241.55,32177
FMGOETZE,20120312,251.35,293.95,251.35,276.75,9525
FMNL,20120312,33.5,34.4,32.5,33.4,3362
FORTIS,20120312,107.2,109,105.95,106.15,272054
FOSECOIND,20120312,727,740,714.95,727.15,1250
FOURSOFT,20120312,9.25,10,9.25,9.55,27817
FSL,20120312,11.3,11.75,11.2,11.25,1264919
FUTUREVENT,20120312,8.6,8.65,8.5,8.55,219326
GABRIEL,20120312,44.5,44.5,43.2,43.45,14526
GAEL,20120312,22.8,24.95,22.55,22.75,101635
GAIL,20120312,355,355.5,349.55,354.4,689452
GAL,20120312,13.7,13.9,13,13.3,4603
GALLANTT,20120312,17.75,17.95,17.5,17.8,6220

GALLISPAT,20120312,43.45,43.45,42.7,43,2535
GAMMNINFRA,20120312,15.9,15.9,14.8,14.9,207111
GAMMONIND,20120312,47.9,48.55,46.5,46.65,351898
GANDHITUBE,20120312,128.6,128.95,128.6,128.9,370
GANESHHOUC,20120312,121,121,116,118.05,924
GANGOTRI,20120312,3.85,3.85,3.45,3.65,2476
GARDENSILK,20120312,59.5,59.5,57.5,58.2,6120
GARWALLROP,20120312,49.35,50.35,49.35,50,890
GATI,20120312,34.65,35.4,34.5,34.75,152947
GAYAPROJ,20120312,127.5,130,125.95,127.3,8995
GDL,20120312,154.8,155.35,149.05,150.55,166496
GEECEE,20120312,44.55,44.6,43.05,43.5,27301
GEINDSYS,20120312,124,124,122,122.2,3430
GEMINI,20120312,25,25.7,24.3,25.3,27062
GENESYS,20120312,131,136.4,131,131.75,287
GENUSPOWER,20120312,11.2,11.3,10.8,10.9,32490
GEODESIC,20120312,56.1,57.5,55.4,55.65,84009
GEOJITBNPP,20120312,20.8,20.85,20.1,20.25,48204
GEOMETRIC,20120312,73.95,74.2,71.7,71.95,66343
GESHIP,20120312,248.45,259,248.45,256.35,285470
GHCL,20120312,33.45,33.65,32.95,33.15,28666
GICHSGFIN,20120312,91.25,91.8,90.1,90.7,59756
GILLANDERS,20120312,69.6,71.15,68.05,69.05,1953
GILLETTE,20120312,2251.1,2339.6,2250,2309.6,4448
GINNIFILA,20120312,6.35,6.45,6.15,6.25,747
GIPCL,20120312,70.5,70.5,69.6,69.9,47566
GISOLUTION,20120312,10.3,10.35,8.55,10.2,1569
GITANJALI,20120312,369.95,383.7,369.95,377.15,1370714
GKB,20120312,33.5,34,33.5,34,600
GKWLIMITED,20120312,395,410,395,404,56
GLAXO,20120312,2085,2105,2080,2082.9,42032
GLENMARK,20120312,304.35,306.45,292.95,293.35,756500
GLFL,20120312,2.55,2.7,2.5,2.7,593
GLOBALVECT,20120312,18.95,18.95,17.65,18,1121
GLOBOFFS,20120312,75.7,76.5,72,73.75,5889
GLOBUSSPR,20120312,116.75,116.75,113.3,114.1,1938
GLODYNE,20120312,287.5,326.4,270,308.85,2138515
GLORY,20120312,2.9,2.95,2.85,2.85,14076
GMBREW,20120312,71.15,76.95,71.15,75.65,2117
GMDCLTD,20120312,194.5,199.35,191.35,197.6,173269
GMRINFRA,20120312,28.9,29.85,28.15,29.4,6664416
GNFC,20120312,87.25,88.3,86.8,86.95,118784
GOACARBON,20120312,79.1,81.95,77.55,81.1,7861
GODFRYPHLP,20120312,2880,2880,2800,2810.75,365
GODREJCP,20120312,437.7,446,436,438.65,327030
GODREJIND,20120312,241.6,244.6,236.5,240.75,228717
GODREJPROP,20120312,654,661,648.05,655.7,14462
GOENKA,20120312,60.8,62.7,60.15,61,57104
GOKEX,20120312,81,83.25,79.75,81.85,2519
GOKUL,20120312,78.5,81.1,77.05,80.8,81736
GOLDBEES,20120312,2679.8,2679.8,2665.25,2673.55,27279
GOLDENTOBC,20120312,37.6,37.6,36.65,36.75,1131
GOLDIAM,20120312,28.35,28.35,26.35,27.15,1006
GOLDINFRA,20120312,12.15,12.8,12.15,12.7,4907
GOLDSHARE,20120312,2663.7,2697,2663.7,2669.95,3224
GOLDTECH,20120312,7.1,7.25,7.05,7.1,4438
GPIL,20120312,101.2,105,101.2,104.15,10130
GPPL,20120312,56,57.6,56,57.05,63795
GRABALALK,20120312,20.1,20.3,20.1,20.15,516
GRANULES,20120312,76.45,81.8,76.45,80.5,19265

GRAPHITE,20120312,84.5,84.9,81.65,82.1,46506
GRASIM,20120312,2724.95,2760,2713.3,2751.2,67226
GRAVITA,20120312,703,724.5,660.1,719.3,330763
GREAVESCOT,20120312,80.55,80.55,79.1,79.4,62238
GREENPLY,20120312,213,214.95,210,210.1,416
GREENPOWER,20120312,13.55,13.85,13.35,13.55,157571
GRINDWELL,20120312,270.05,272,263.2,266.9,4220
GRUH,20120312,664.9,665,651.1,653.9,15484
GSFC,20120312,424.95,424.95,409.95,412.45,165861
GSKCONS,20120312,2605,2624,2591,2606.25,20694
GSLNOVA,20120312,2.75,3.1,2.6,2.9,35246
GSPL,20120312,80.25,80.45,78.5,78.85,1605266
GSS,20120312,53.2,53.2,49.1,49.95,855
GTL,20120312,48.45,48.75,47,47.5,697138
GTLINFRA,20120312,11.9,11.9,11.55,11.6,494870
GTNIND,20120312,11.5,11.8,10.2,11.55,213
GTOFFSHORE,20120312,106,107,103.05,105.75,94828
GUFICBIO,20120312,5.05,5.25,5,5.05,5314
GUJALKALI,20120312,134.2,135.6,134.05,134.55,22592
GUJAPOLLO,20120312,138.8,138.8,135.85,136.6,3444
GUJFLUORO,20120312,492.2,504,490.3,499.3,127497
GUJNRECOKE,20120312,25.5,28.7,25.1,25.2,498541
GUJNREDVR,20120312,15.2,16.3,15.2,15.6,60328
GUJRATGAS,20120312,427,430,423,425.15,81258
GUJSIDHCEM,20120312,8.9,8.9,8.5,8.55,49947
GULFOILCOR,20120312,76.55,78.8,76.55,78.45,43852
GVKPIL,20120312,18.7,19.3,18.45,18.9,37332348
HALONIX,20120312,60.05,64,60,62.95,1371
HANUNG,20120312,129.9,132.9,126.6,127.35,156483
HARITASEAT,20120312,109.05,113.4,109.05,110,152
HARRMALAYA,20120312,71,71.35,69.9,70.45,6798
HATHWAY,20120312,178.25,187.95,145,179.3,25759156
HAVELLS,20120312,567.7,584.8,558.05,580.75,653108
HBLPOWER,20120312,16.15,16.95,16.05,16.25,38342
HBSTOCK,20120312,13.75,13.75,13.5,13.5,1203
HCC,20120312,28.1,28.5,27.6,28.1,3518234
HCIL,20120312,41,41,40.8,40.8,7301
HCL-INSYS,20120312,48,48.25,46.8,47,279828
HCLTECH,20120312,507,512,500.2,506.95,1286670
HDFC,20120312,688.75,688.75,669.1,671.1,3170284
HDFCBANK,20120312,534,534.5,517,518.95,2804346
HDFCMFGETF,20120312,2753,2774.9,2749.95,2759.9,1268
HDIL,20120312,107.25,110.35,104.45,109.35,22577785
HEG,20120312,238.5,242,236.5,238.6,8350
HEIDELBERG,20120312,37.8,37.8,36.6,36.65,37239
HELIOSMATH,20120312,27.5,28.1,27.25,27.75,27365
HERCULES,20120312,252.25,259.45,251.5,256.25,39880
HERITGFOOD,20120312,154,157,152.1,157,2978
HEROMOTOCO,20120312,1921.05,1942,1904.7,1932.55,432510
HEXAWARE,20120312,117.55,119.75,113.95,118.5,3192554
HFCL,20120312,13.25,13.55,13.15,13.35,948001
HGS,20120312,314.8,314.8,306,308.8,3536
HIKAL,20120312,282.85,282.85,274.6,275.75,1994
HILTON,20120312,15,15.85,15,15.45,3659
HIMATSEIDE,20120312,33.5,33.5,32.75,32.95,4857
HINDALCO,20120312,137,138.15,132.5,137.5,9779451
HINDCOMPOS,20120312,440,449,440,446.5,252
HINDCOPPER,20120312,282.6,289.05,281.6,282.45,192176
HINDDORROL,20120312,33.9,34.7,33.5,33.95,73527
HINDMOTORS,20120312,11.15,11.9,11.1,11.4,551066

HINDNATGLS,20120312,193.5,198.9,193.5,197.65,3682
HINDOILEXP,20120312,130.45,131.25,125.5,129.15,644399
HINDPETRO,20120312,304,304,297.2,298.8,360603
HINDSYNTEX,20120312,1.95,1.95,1.95,1.95,50
HINDUJAFO,20120312,63.55,63.55,58.5,61.5,115
HINDUJAVEN,20120312,389.95,394.9,381,383.7,1286
HINDUNILVR,20120312,383.5,385,380,380.55,766487
HINDZINC,20120312,133.95,134.5,129.7,131.1,473700
HIRECT,20120312,48.05,49.7,48,48.2,10134
HITACHIHOM,20120312,128,131.5,126,130.45,24105
HITECHGEAR,20120312,147.1,149,145,146.9,6059
HITECHPLAS,20120312,60.15,62.5,60,60.2,5401
HMT,20120312,46.5,46.6,44.65,44.85,151813
HMVL,20120312,141,144.95,139,143,4144
HNGSNGBEES,20120312,1415,1422,1410,1412,44
HOCL,20120312,20.95,21.1,20.45,20.55,37000
HONAUT,20120312,2965,3009,2940,2949,999
HONDAPOWER,20120312,408,408,388,390.1,2054
HOPFL,20120312,74.5,76,72,75.05,9559
HORIZONINF,20120312,274.9,274.9,236.55,253.2,1337
HOTELEELA,20120312,36,36,34.6,34.85,166381
HOTELRUGBY,20120312,5,5,4.95,4.95,2525
HOVS,20120312,42.9,44.65,42.9,43.75,3263
HSIL,20120312,142.1,144.8,141.25,143.75,68740
HTMEDIA,20120312,140,141.95,137,138.6,1888
HUBTOWN,20120312,209.9,209.9,198.5,200.65,157939
HYDRBADIND,20120312,333.05,338.5,332.3,334.4,1319
HYDROS&S,20120312,16.35,18,16.2,17.9,126
IBPOW,20120312,19.35,19.35,17.9,18.45,1425857
IBREALEST,20120312,71.25,72.1,68.6,71.6,7524912
IBSEC,20120312,8.8,9.05,8.75,9.05,174945
IBWSL,20120312,8.1,8.5,8.1,8.5,20616
ICICIBANK,20120312,944,944,919.05,928.95,5578910
ICIL,20120312,6.25,6.25,5.95,6.05,26603
ICRA,20120312,1087.05,1116.8,1087.05,1105.7,5427
ICSA,20120312,24,25.2,22.9,23.3,445628
IDBI,20120312,114,115.9,111.3,112.6,5024234
IDBIGOLD,20120312,2798,2815,2784.15,2815,82
IDEA,20120312,95,96.7,94,96.4,2147317
IDFC,20120312,151,151.05,145.5,147.5,7191055
IFBAGRO,20120312,178,187.75,178,187.75,3946
IFBIND,20120312,85,87,84,84.4,9064
IFCI,20120312,45,45.5,44,44.7,11308408
IFGLREFRAC,20120312,37.8,40.75,34,40.3,15106
IGARASHI,20120312,52.5,52.5,46.5,46.75,3635
IGL,20120312,359,364.9,358.15,359.45,260858
IGPL,20120312,21.8,22.45,21.7,22.2,255
IIFLNIFTY,20120312,540.3,540.3,533.65,537.25,19711
IITL,20120312,240,240,235,240,625
IL&FSENGG,20120312,72.7,75.4,72.7,74.2,24979
IL&FSTRANS,20120312,190.4,199,182.8,196.25,106384
IMFA,20120312,340,345,331,339.4,1071
IMPAL,20120312,653,655,634.8,637.85,1379
IMPEXFERRO,20120312,7.65,7.85,7.5,7.85,2414
INDBANK,20120312,7.45,7.95,7.1,7.25,19835
INDHOTEL,20120312,67.6,68.25,66.5,67.85,1028320
INDIABULLS,20120312,221.8,231.6,221.8,224.25,799952
INDIACEM,20120312,102.6,102.95,100.1,101.7,921724
INDIAGLYCO,20120312,135.5,135.5,134,134.6,26971
INDIAINFO,20120312,74,74.7,71.3,73.25,257162

INDIANB,20120312,241.2,247.85,241.2,243.9,647182
INDIANCARD,20120312,129.7,129.8,126,127.5,861
INDIANHUME,20120312,107.05,109.9,104,105.65,3507
INDLMETER,20120312,52.8,54.3,52.8,54.3,16
INDNIPPON,20120312,169.5,172.95,168,169.8,710
INDOCO,20120312,400,405,393,394.4,5009
INDORAMA,20120312,27.15,27.5,26.6,26.8,22382
INDOSOLAR,20120312,5.35,5.55,5.35,5.4,216849
INDOTECH,20120312,95.95,95.95,93,93.95,868
INDOTHAI,20120312,11.8,12.45,11.6,11.8,26667
INDOWIND,20120312,6.8,6.85,6.5,6.6,133049
INDRAMEDCO,20120312,37.25,37.8,36.7,37.45,22811
INDSWFTLAB,20120312,104.1,104.1,98.55,100.7,35359
INDSWFTLTD,20120312,28.6,28.6,27.1,27.55,9720
INDTERRAIN,20120312,72.2,78.85,72.2,73.6,1015
INDUSFILA,20120312,15.05,15.4,14.25,15,794
INDUSINDBK,20120312,318.1,324.7,314,316.1,700509
INEABS,20120312,737,750.15,734.1,746.8,3295
INFINITE,20120312,85.4,85.4,82.25,83.1,9210
INFODRIVE,20120312,15.6,15.8,15.25,15.7,24641
INFOMEDIA,20120312,10.05,10.15,9.8,9.85,22511
INFOTECENT,20120312,153,153.8,152.1,152.6,6283
INFRABEES,20120312,261.25,261.4,258.15,261,859
INFY,20120312,2915,2915,2781,2817.4,911809
INGERRAND,20120312,480,480,465.3,473.5,20727
INGVYSYABK,20120312,337,349,331.6,334,232304
INNOIND,20120312,100.25,106.95,100.25,102.45,2431
INOXLEISUR,20120312,48,48.5,47.25,47.45,31668
INSECTICID,20120312,415.8,422,411,421,59634
INVENTURE,20120312,238.9,238.9,229,233.9,2605
IOB,20120312,102.75,105,101.65,102.65,453544
IOC,20120312,277.9,279,275,275.5,226085
IOLCP,20120312,24.55,25,23.25,24.95,931
IOLN,20120312,7.4,8.55,7.2,7.95,6325
IPCALAB,20120312,349.5,349.5,337.5,338.85,409257
IPGETF,20120312,2719.95,2780,2719.95,2760.35,171
IPRINGLTD,20120312,58.5,58.5,52.35,55,4598
IRB,20120312,187.9,189.9,183.8,189.2,2302390
ISFT,20120312,57.6,57.6,55,56,9
ISMTLTD,20120312,28.65,28.65,27.65,27.95,25596
ITC,20120312,210.4,210.4,206.1,206.8,3826603
ITDCEM,20120312,180,185.35,179.1,180.2,1248
ITI,20120312,28.3,28.7,27.65,27.8,177546
IVC,20120312,29.25,29.5,29,29.1,18771
IVP,20120312,45,46.5,42.25,45.75,1501
IVRCLAH,20120312,42.55,44,42.05,43.15,7272
IVRCLINFRA,20120312,55.15,56.4,54.15,55.75,10487677
J&KBANK,20120312,855.15,872,840,848.95,10392
JAGRAN,20120312,104,106.8,104,104.9,14357
JAGSNPHARM,20120312,14,15.65,13.15,13.95,7302
JAIBALAJI,20120312,39.75,41.05,39.75,41.05,86565
JAICORPLTD,20120312,99.7,101.5,98.25,100.25,877406
JAIHINDPRO,20120312,116,120.9,114.8,115.95,1827
JAINSTUDIO,20120312,8.2,8.2,8.15,8.15,200
JAMNAAUTO,20120312,102.5,102.5,100,100,1826
JAYAGROGN,20120312,108.5,108.5,104,106.3,3456
JAYBARMARU,20120312,48.7,50,47.5,48.7,1185
JAYNECOIND,20120312,16.6,17.3,16.4,17.15,63127
JAYSREETEA,20120312,89.5,91,89.1,89.5,40989
JBCHEPHARM,20120312,68.1,68.95,67.5,67.75,13815

JBFIND,20120312,114.55,114.8,112.9,113,14096
JBMA,20120312,52,57.4,50,54.15,435
JCTEL,20120312,0.85,0.9,0.8,0.8,45690
JENSONICOL,20120312,3.3,3.55,3.3,3.5,2017
JETAIRWAYS,20120312,285,296.7,285,292.65,1847160
JHS,20120312,40,41.6,39.55,41.15,22371
JIKIND,20120312,5.55,5.55,5.15,5.35,2613
JINDALPHOT,20120312,156.1,163.85,156.1,161.85,19748
JINDALPOLY,20120312,193.25,194.65,187.3,188.2,93596
JINDALSAW,20120312,167.05,170.75,163.55,169.35,147653
JINDALSTEL,20120312,587.8,594.5,573.05,589.35,2413664
JINDALSWHL,20120312,799,799,731.2,775.75,14315
JINDCOT,20120312,70,70.5,66.3,69.25,32202
JINDRILL,20120312,296.5,305.05,296.5,303.5,1186
JINDWORLD,20120312,116,116,116,116,50
JISLDVREQS,20120312,49.3,52.9,49,51.1,267435
JISLJALEQS,20120312,105.35,109.5,103,108.55,3803942
JKCEMENT,20120312,133,142.95,133,139,18453
JKIL,20120312,174.25,177,173,173.6,976
JKLAKSHMI,20120312,58.3,60.8,58.3,60.45,69349
JKPAPER,20120312,37.5,37.95,36.65,36.8,42398
JKTYRE,20120312,72.8,73,70.4,72.95,40689
JMCPROJECT,20120312,127.95,130,124,129.15,5755
JMFINANCIL,20120312,16.05,16.7,16.05,16.3,331982
JMTAUTOLTD,20120312,60.9,60.9,56.2,56.2,610
JOCIL,20120312,100.3,104,100,102.25,1694
JPASSOCIAT,20120312,79.75,80,76.8,79.7,20200432
JPINFRATEC,20120312,46,49.5,45.1,47.75,1866254
JPPOWER,20120312,43.5,43.5,41.3,42.45,1487184
JSL,20120312,79.55,84.2,78.25,81.3,155713
JSWENERGY,20120312,65,65.55,64.1,64.6,738134
JSWISPAT,20120312,14,14.3,13.65,13.85,2307559
JSWSTEEL,20120312,755,779.95,746.5,765.9,2368133
JUBILANT,20120312,183.7,183.7,178.1,181.2,72390
JUBLFOOD,20120312,1021.9,1070,1020.4,1065.65,1012155
JUBLINDS,20120312,271,307,271,303.7,33616
JUMBO,20120312,14.1,14.9,14,14.05,896
JUNIORBEES,20120312,104.02,104.98,102.8,103.93,22795
JUPITER,20120312,10.8,11.1,10.6,10.75,97880
JVLAGRO,20120312,18.45,18.5,17.8,18.3,11647
JYOTHYLAB,20120312,183.9,187,176.1,179.8,72557
JYOTISTRUC,20120312,46,46.4,45.6,45.85,145816
KABRAEXTRU,20120312,35.05,36.05,34.6,35.5,6479
KAJARIACER,20120312,151,154.5,148.2,152.55,60505
KAKATCEM,20120312,84.2,84.2,80,82.7,357
KALECONSUL,20120312,139.7,139.7,137.05,137.65,9896
KALINDEE,20120312,115.35,116.85,113.15,114.65,1104690
KALPATPOWR,20120312,105.75,109.8,104.7,108.75,63668
KAMATHOTEL,20120312,127,128,127,127.9,1214
KANANIIND,20120312,214.5,220,214,219,6099
KANORICHEM,20120312,30,30.95,30,30.25,8155
KANSAINER,20120312,914.95,919.9,903,906.2,298
KARMAENG,20120312,15.05,15.05,14,15,276
KARURKCP,20120312,27.4,27.4,26,26,11
KARURVYSYA,20120312,379,384.6,374,379.25,28281
KAUSHALYA,20120312,8.1,8.25,7.75,7.9,7006
KAVVERITEL,20120312,166.8,168,164.05,165.7,35559
KBIL,20120312,705,705,705,705,2
KCP,20120312,33.45,33.6,32.85,33.1,46354
KCPSUGIND,20120312,16.95,17.55,16.7,17.25,34166

KEC,20120312,63.8,63.95,62.35,63.05,80747
KECL,20120312,31.05,32.45,31.05,31.75,11732
KEI,20120312,18.55,18.9,18.15,18.3,22816
KEMROCK,20120312,490,503,487.35,496.25,5439
KERNEX,20120312,89.9,94.75,89.25,91.85,986468
KESARENT,20120312,45,46.2,43.1,43.45,455
KESORAMIND,20120312,118.5,119.25,114,115.65,45550
KFA,20120312,21.95,21.95,20.85,21.25,4866460
KGL,20120312,5.75,5.75,5.5,5.55,1053402
KHAITANELE,20120312,86,86.8,77.5,80.95,10512
KHAITANLTD,20120312,19.55,19.6,19.55,19.6,147
KICL,20120312,420,457,420,440.1,639
KIL,20120312,17,17.6,16.8,17.1,27229
KILITCH,20120312,64.95,64.95,62.05,62.1,1025
KINETICMOT,20120312,12.25,12.6,12,12.05,6460
KIRIINDUS,20120312,88.45,90.95,87.6,89.35,6470
KIRLOSBROS,20120312,130,132.8,128,129.05,4212
KIRLOSENG,20120312,140,146,139.3,144,58158
KIRLOSIND,20120312,265,268.5,265,265,532
KITPLYIND,20120312,3.2,3.4,3.05,3.1,9981
KKCL,20120312,640,650,640,648.5,226
KLGSYSTEL,20120312,27.3,27.3,26,26.8,6989
KLRF,20120312,24,25.85,23.15,25.85,155
KMSUGAR,20120312,3,3,2.5,2.55,4866
KNRCON,20120312,131.2,133.95,127.05,130.9,1770
KOHINOOR,20120312,37.6,37.6,36.15,36.45,20827
KOKUYOCMLN,20120312,36.05,36.7,35.65,35.8,19157
KOLTEPATIL,20120312,43.8,45.1,42.9,43.3,109984
KOPDRUGS,20120312,3.8,3.95,3.7,3.85,1600
KOPRAN,20120312,16.75,17.45,16.75,16.75,5459
KOTAKBANK,20120312,571,571,556.85,561.85,584087
KOTAKGOLD,20120312,2669.2,2687.7,2666,2684.5,11090
KOTAKNIFTY,20120312,545,546,542,542,42
KOTAKPSUBK,20120312,365,386,365,384.54,563
KOTARISUG,20120312,6.35,6.35,5.9,5.95,12335
KOTHARIPET,20120312,5.8,5.8,5.6,5.7,21652
KOTHARIPRO,20120312,439.9,440,424.05,431.1,639
KOUTONS,20120312,15.5,15.7,15.2,15.35,125514
KOVAI,20120312,101.5,101.5,101.5,101.5,2066
KPIT,20120312,185,191.25,183.3,186.2,575261
KPRMILL,20120312,89,89.5,86.4,87.55,1672
KRBL,20120312,18.95,18.95,18.55,18.65,177997
KRISHNAENG,20120312,2.65,2.65,2.45,2.45,1600
KSBPUMPS,20120312,248.55,248.55,239,239.95,10704
KSCL,20120312,560,574,552,567.05,10670
KSERASERA,20120312,4.05,4.05,3.65,3.65,67128
KSK,20120312,70.95,71.95,69.05,69.6,11982
KSL,20120312,58.5,59.2,57.35,58.1,10396
KSOILS,20120312,7.1,7.2,6.95,7,5164916
KTIL,20120312,67.75,69.5,64.75,69.5,101
KTKBANK,20120312,103.5,104.9,101.2,102.6,622249
KWALITY,20120312,41.4,41.4,39.5,39.65,265459
L&TFH,20120312,48.5,49.85,48.5,49.15,1070575
LAKPRE,20120312,43.9,43.9,41.75,42.1,2149
LAKSHMIEFL,20120312,17.9,18.4,17.85,18.2,30837
LAKSHMIMIL,20120312,1500,1550,1470,1488.2,90
LAKSHVILAS,20120312,89.9,90.95,88.1,89.65,40891
LANCOIN,20120312,29.95,29.95,27.1,28.4,33396
LAOPALA,20120312,109,112,109,110.05,1989
LAXMIMACH,20120312,1680,1685,1638,1654.65,4082

LCCINFOTEC,20120312,0.45,0.45,0.4,0.4,15375
LGBBROSLTD,20120312,314,316.75,310,311.7,1062
LGBFORGE,20120312,2.8,3.35,2.5,2.75,19818
LIBERTSHOE,20120312,89.8,90.7,88.5,88.95,20921
LICHSGFIN,20120312,252,254.5,246.05,249.7,3120553
LIQUIDBEES,20120312,1000,1000.01,999.99,999.99,110811
LITL,20120312,20.55,20.85,20.15,20.55,43580150
LLOYDELENG,20120312,46.1,46.8,45.5,45.65,4835
LLOYDFIN,20120312,0.9,1,0.9,0.95,1250
LLOYDSTEEL,20120312,10.5,10.6,10.15,10.2,123882
LML,20120312,8.2,8.5,8,8.15,93360
LOGIXMICRO,20120312,21.3,22.5,20.6,22.4,10504
LOKESHMACH,20120312,38.8,38.8,38.1,38.2,1844
LOTUSEYE,20120312,8.8,9,8.5,8.95,1334
LOVABLE,20120312,382,387.45,378.3,381.75,291964
LPDC,20120312,2.1,2.1,2.05,2.05,5200
LT,20120312,1322,1359.8,1322,1349,2862242
LUMAXAUTO,20120312,29,29.7,28.05,29.7,79
LUMAXIND,20120312,387.5,394.95,378,383.85,37756
LUMAXTECH,20120312,143.25,147.95,143.25,147.7,534
LUPIN,20120312,504,509.4,492,498.5,976609
LYKALABS,20120312,10.7,11.3,10.7,11.25,2412
M&M,20120312,685,685.3,661.5,663.8,2436810
M&MFIN,20120312,714,724,704.05,716.35,100967
M100,20120312,7.75,7.75,7.52,7.58,64187
M50,20120312,72.25,73.5,72.15,72.74,14003
MAANALU,20120312,39,42.55,39,42.55,81
MADHAV,20120312,19.2,19.2,17.9,18,277
MADHUCON,20120312,60.9,61.2,58.5,59.15,40850
MADRASCEM,20120312,141.95,142.8,139.6,140,58197
MADRASFERT,20120312,20.9,21.8,20.6,21.5,92729
MAGMA,20120312,68.5,70,67.5,69.3,8249
MAGNUM,20120312,4,4.1,3.85,4.1,6681
MAHABANK,20120312,54.4,54.9,53.05,53.4,157168
MAHINDFORG,20120312,65.35,67.95,65.15,65.6,17947
MAHINDUGIN,20120312,55.55,55.75,54.6,55.45,11859
MAHLIFE,20120312,329.8,329.8,318,319.85,4288
MAHSCOOTER,20120312,305,310,305,309.5,1872
MAHSEAMLES,20120312,384.85,385,380.05,384.5,6454
MAITHANALL,20120312,96,99.9,95.45,95.5,281
MALUPAPER,20120312,9.8,10.7,9.8,10.7,1069
MALWACOTT,20120312,25.85,25.85,24,24.1,2353
MANAKSIA,20120312,59,59,57.05,57.2,3449
MANALIPETC,20120312,12.4,12.4,10.8,10.95,59421
MANAPPURAM,20120312,38.5,39.6,38.5,39,3393274
MANDHANA,20120312,256.5,257,253.05,255.65,94789
MANGALAM,20120312,11.45,11.45,11.35,11.35,650
MANGCHEFER,20120312,39.55,40.9,39,40.5,179994
MANGLMCEM,20120312,129.5,141.85,129.5,141.85,29893
MANGTIMBER,20120312,21.3,22.65,21.1,21.8,4164
MANINDS,20120312,107.15,112,107.15,111.35,11382
MANINFRA,20120312,140,146,140,142.25,53637
MANJEERA,20120312,93.9,93.9,85.15,88.35,395
MANJUSHREE,20120312,81,81.7,80.75,81,3605
MANUGRAPH,20120312,48,48,46.9,47.35,14792
MARALOVER,20120312,10,10.7,9.4,10.15,1121
MARG,20120312,91.45,91.9,90.2,90.65,20259
MARICO,20120312,159.4,161.5,159.4,160.35,56508
MARKSANS,20120312,1.95,1.95,1.75,1.8,42680
MARUTI,20120312,1351,1356,1328.7,1337.25,434638

MASTEK,20120312,91.85,93,91,91.85,5498
MAWANASUG,20120312,15.75,16,15.7,15.7,4399
MAX,20120312,176,176,170.05,171.8,116273
MAXWELL,20120312,23.7,23.75,22.55,22.6,9889
MBECL,20120312,102,105,99.85,100.2,52639
MBLINFRA,20120312,174.1,181.9,173.55,180,86823
MBSWITCH,20120312,70,70.8,68.5,69.2,2360
MCDHOLDING,20120312,46,48.9,45.3,48.3,23352
MCDOWELL-N,20120312,538,560,521.6,553.95,3046569
MCLEODRUSS,20120312,237.95,239.35,234.2,237.05,441787
MCX,20120312,1295.95,1329.9,1212.25,1234.05,2970241
MEGASOFT,20120312,12.5,12.85,12.05,12.4,22514
MEGH,20120312,8.1,8.2,8,8,59810
MELSTAR,20120312,6.2,6.2,6.2,6.2,25
MERCATOR,20120312,29.7,30.6,28.75,30.4,1273374
MERCK,20120312,617.2,629.9,611,614.9,1805
MHRIL,20120312,278,283.9,272.5,275.5,23341
MIC,20120312,9.5,10.15,9.5,9.75,519126
MICROSEC,20120312,27.15,27.85,26.1,27.1,21403
MICROTECH,20120312,167.9,169.9,164.75,169.35,35435
MINDAIND,20120312,190,195,188,193.1,408
MINDTREE,20120312,450,469,449,457.5,13769
MIRCELECTR,20120312,15.7,16.75,15.7,15.95,30709
MIRZAINT,20120312,20,20.1,19.6,19.85,45193
MMFL,20120312,90.5,92.95,90.5,92.4,1169
MMFSL,20120312,90.7,93.85,90.7,91.1,6063
MMTC,20120312,840.05,849.9,827.15,830.7,32612
MOIL,20120312,246.8,246.8,240,242.95,143175
MONNETISPA,20120312,464.05,466,459.5,463.95,7815
MONSANTO,20120312,700,748.65,686,696.35,1740
MORARJETEX,20120312,11.6,11.6,11.45,11.45,52
MOREPENLAB,20120312,3.9,3.9,3.7,3.75,120336
MOSERBAER,20120312,19.15,19.5,18.55,18.8,152018
MOTHERSUMI,20120312,185,188.25,180,182.95,320381
MOTILALOFS,20120312,115.3,119.95,114.1,118.5,5909
MOTOGENFIN,20120312,39,39,34.4,34.6,1690
MPHASIS,20120312,407,411,403,409.4,188579
MPSLTD,20120312,44.4,44.9,43.15,43.2,846
MRF,20120312,9949,10075,9810.5,10033.1,16328
MRO-TEK,20120312,10.45,10.5,10.25,10.5,2979
MRPL,20120312,69.95,70,67.8,69.45,320812
MSPL,20120312,33.7,33.7,32.15,32.9,4280
MTNL,20120312,32.5,32.9,31.25,31.95,3143727
MUDRA,20120312,22,22.85,21.5,22.5,1925
MUKANDENGG,20120312,26.4,27,25.6,26.55,2310
MUKANDLTD,20120312,36.7,36.7,34.25,34.9,60524
MUKTAARTS,20120312,30.5,32.75,30.5,32.25,1690
MUNJALAU,20120312,48.55,50.5,48.55,50.05,10636
MUNJALSHOW,20120312,72.5,75,72.5,72.7,10751
MURLIIND,20120312,25.4,25.4,24.6,25.4,5948
MURUDCERA,20120312,16.65,17.6,16.65,17.25,959
MUTHOOTFIN,20120312,165,165.85,159.5,161.2,192871
MVL,20120312,16.25,16.55,15.3,15.75,4171
MVLIND,20120312,11.5,11.9,10.9,11.55,25970
MYSOREBANK,20120312,525,530,500,505.2,103280
N100,20120312,130,130,127,128.5,1761
NAGREEKCAP,20120312,17,18.7,17,18.65,872
NAHARCAP,20120312,50.5,52,47.5,49.9,1004
NAHARINDUS,20120312,34.7,35.9,34.2,34.25,1558
NAHARPOLY,20120312,22.4,23.1,22.4,22.75,3066

NAHARSPING,20120312,54.75,56.75,54.15,56.3,16238
NATCOPHARM,20120312,298.95,328.5,297.2,313.7,611015
NATIONALUM,20120312,61.9,62.25,60.2,61,278122
NATNLSTEEL,20120312,15.5,15.5,14.55,15,24036
NAUKRI,20120312,670,690.5,661.5,680.8,6362
NAVINFLUOR,20120312,349.05,351.5,345,348.2,5988
NAVNETPUBL,20120312,56,56.55,55.2,56.05,160559
NBVENTURES,20120312,202,202.45,196.5,197.6,9057
NCC,20120312,59.7,60.45,58.95,59.95,669142
NCLIND,20120312,46.6,47.4,46.5,46.8,4319
NCOPPER,20120312,14.75,15.3,14.6,15,13495
NDTV,20120312,36.65,43.8,36.65,40.15,39966
NECLIFE,20120312,23.9,24.45,23.05,23.7,143528
NEHAINT,20120312,52.95,55.8,52.95,55.75,359354
NELCAST,20120312,27.65,28.35,27.65,28,21580
NELCO,20120312,50,52.35,50,51.15,9078
NEOCORP,20120312,32,33.6,32,33,10914
NEOCURE,20120312,1.85,1.85,1.75,1.8,1571
NEPCMICON,20120312,3.35,3.45,3.25,3.3,27409
NESCO,20120312,630,647.9,628.25,632.45,55441
NESTLEIND,20120312,4372,4518.95,4372,4480.25,12638
NET4,20120312,174,174,155.65,170.75,40973
NETWORK18,20120312,40,40.25,38.6,38.8,127644
NEULANDLAB,20120312,76.75,78,73.6,77,2534
NEXTMEDIA,20120312,3.9,4.25,3.9,4,10129
NEYVELILIG,20120312,86.4,89.5,86.4,88.05,261787
NFL,20120312,91.9,95.3,90.25,92.6,474217
NHPC,20120312,21.1,21.15,20.8,21,8295590
NICCO,20120312,1.95,2,1.85,1.95,13460
NIFTYBEES,20120312,537.11,543,534.11,537.53,57933
NIITLTD,20120312,46.4,47.25,45.7,46.75,124667
NIITTECH,20120312,242.6,242.6,237.4,240.5,34110
NILKAMAL,20120312,216,217.85,210.35,212.25,3033
NIPPOBATRY,20120312,404,404,403.85,403.85,2
NITCO,20120312,43.8,45.3,43.8,44.3,3479
NITESHEST,20120312,18.1,18.5,17.7,17.85,141853
NITINFIRE,20120312,46.2,47.5,45,45.25,240281
NITINSPIN,20120312,7,7,6.85,6.95,21835
NMDC,20120312,186.95,186.95,179.15,179.7,395847
NOCIL,20120312,17.7,17.8,17.45,17.5,62517
NOIDATOLL,20120312,23.2,23.2,22.55,22.6,146319
NOL,20120312,42,48.95,42,48,660
NORBTEAEXP,20120312,5.8,6.45,5.75,6.2,12602
NORTHGATE,20120312,8.9,8.9,8.3,8.5,34570
NRBBEARING,20120312,40.35,41.2,40.35,40.55,12520
NRC,20120312,4,4.2,4,4,2699
NSIL,20120312,700.25,750,700.25,748.05,85
NTPC,20120312,175,176,170.35,172.1,2131127
NUCLEUS,20120312,69.7,69.75,67,67.55,11962
NUMERICPW,20120312,255,259,251.7,252.05,2333
NUTEK,20120312,1,1,0.95,0.95,470754
OBEROIRLTY,20120312,280.5,286.95,273.6,275.9,40389
OCL,20120312,102,107.65,101,102.95,11553
OFSS,20120312,2585,2603.9,2530.95,2546.55,27322
OIL,20120312,1285,1292,1260,1271.4,30638
OILCOUNTUB,20120312,53,53.5,52.5,53,3104
OISL,20120312,48.75,48.75,48.1,48.25,4503
OMAXAUTO,20120312,44.8,44.8,41.25,42,7287
OMAXE,20120312,153.5,154.15,153.3,153.45,102703
OMKARCHEM,20120312,62.4,66.3,59.1,60.4,22394

OMMETALS,20120312,29.85,29.85,28,28,2200
OMNITECH,20120312,129.8,133,128.25,130,45377
ONELIFECAP,20120312,315,330.75,312,328.85,228591
ONGC,20120312,284.95,284.95,276.8,277.65,2787601
ONMOBILE,20120312,67.05,68.45,65.5,67.5,678140
ONWARDTEC,20120312,37.2,38.65,37.2,37.5,353
OPTOCIRCUI,20120312,274.95,278,269.6,272.85,170605
ORBITCORP,20120312,60,64.4,59.4,60.7,635153
ORCHIDCHEM,20120312,178.75,180.7,173.2,177,795546
ORIENTABRA,20120312,9.5,9.85,9.3,9.4,54166
ORIENTALTL,20120312,7.2,7.2,6.65,7.1,1009
ORIENTBANK,20120312,291,298.5,287.65,288.95,472751
ORIENTCERA,20120312,61.2,61.2,57.15,58.35,1712
ORIENTHOT,20120312,24.95,26.6,24.25,24.8,3784
ORIENTLTD,20120312,95,96.5,90.5,95.15,122
ORIENTPPR,20120312,56.65,57.35,55.5,56.7,115306
ORIENTREF,20120312,28,28,27.15,27.15,35555
ORISSAMINE,20120312,37400,37899.95,36701,36771.65,487
OSWALMIN,20120312,30.85,30.85,30.85,30.85,1
OUDHSUG,20120312,26.25,26.8,25.9,26,8552
PAEL,20120312,18,18,17.6,17.65,202
PAGEIND,20120312,2600,2615,2565,2597.8,1262
PANACEABIO,20120312,74.4,74.5,72.65,73.1,6223
PANAMAPET,20120312,196,196,190,191.95,2404
PANASONIC,20120312,100,105,99.05,99.4,497
PANCARBON,20120312,129,129,129,129,50
PANORAMUNI,20120312,9.45,9.5,8.55,8.85,3627
PANTALOONR,20120312,165,168.4,160.2,161.2,3168893
PAPERPROD,20120312,66,66,64.25,64.95,11178
PARABDRUGS,20120312,32.6,32.6,31.55,31.8,20841
PARACABLES,20120312,2.6,2.6,2.5,2.6,19814
PARAL,20120312,320,322,314.05,320.25,1176
PARAPRINT,20120312,7.3,7.45,6.5,7.2,40838
PARASPETRO,20120312,0.5,0.5,0.45,0.45,29138
PARRYSUGAR,20120312,74.15,79.2,74,77.75,494
PARSVNATH,20120312,59.1,61.4,58.5,58.85,110063
PATELENG,20120312,113,118.3,110.15,115.9,1050408
PATINTLOG,20120312,23.6,23.9,23,23,4036
PATNI,20120312,470.2,479.8,470.2,476.4,12692
PATSPINLTD,20120312,9.1,9.55,8.95,9.5,4703
PBAINFRA,20120312,39.95,40.7,38.25,40.3,2430
PDPL,20120312,112,112.95,109,112.95,221
PDUMJEIND,20120312,17.05,18,17,17.45,2246
PDUMJEPULP,20120312,17,17.45,16.55,17,816
PEACOCKIND,20120312,3.5,3.55,3.35,3.35,178
PEARLPOLY,20120312,14.05,14.05,14.05,14.05,8
PENIND,20120312,31.05,31.9,30.65,30.9,36363
PENINLAND,20120312,40.9,41.45,38.1,38.45,14460
PERIATEA,20120312,161.5,161.5,158,158,323
PERSISTENT,20120312,323.3,326.3,313.5,314.4,2233
PETRONENGG,20120312,262.1,270,262.1,268.2,2880
PETRONET,20120312,166.75,166.8,163.75,164.8,551292
PFC,20120312,194.85,202.45,194.5,201.25,3792581
PFIZER,20120312,1227.7,1238.95,1220.15,1224.5,2061
PFOCUS,20120312,48.6,49.2,47.3,48.2,119111
PFS,20120312,16.3,16.9,15.85,16,300013
PGEL,20120312,264.95,264.95,257,259.9,3432
PGHH,20120312,1989,1989,1948,1960.7,491
PHILIPCARB,20120312,106.05,106.9,104.7,105.5,15784
PHOENIXLTD,20120312,209,210.8,208.5,209.4,10808

PIDILITIND,20120312,157,159,156,158.3,26274
PIIND,20120312,514,519.95,507,508.75,675
PILANIINV,20120312,1557,1557,1556.9,1556.9,11
PIONDIST,20120312,36,37,34.2,37,383
PIONEEREMB,20120312,12,12,11.45,11.65,922
PIPAVAVDOC,20120312,76.95,78.35,76.25,77,695319
PIRGLASS,20120312,110,111.5,107,110.4,7526
PIRHEALTH,20120312,488.05,494.35,476.35,480.1,94470
PIRLIFE,20120312,9,9.75,9,9.5,37012
PITTILAM,20120312,82.5,82.5,76.6,79.7,24249
PLASTIBLEN,20120312,80.05,81.35,78.5,79.8,3738
PLETHICO,20120312,354.1,359.75,354.05,358.2,31012
PNB,20120312,982.9,987.95,959.55,971.05,350478
PNBGILTS,20120312,27,27.2,25.05,25.7,179366
PNC,20120312,13.35,14,12.9,13.05,7447
POCHIRAJU,20120312,14.5,14.85,14.25,14.5,6204
POLARIND,20120312,3.6,3.6,3.3,3.4,28155
POLARIS,20120312,171.8,171.8,163.3,166.6,411650
POLYMED,20120312,260,269,249.95,250,363
POLYPLEX,20120312,195.8,196.4,189,189.4,46823
PONDYOXIDE,20120312,24.8,25.35,24.8,25.25,1319
PONNIERODE,20120312,111,116,111,113.15,4164
POWERGRID,20120312,111,111.85,109.85,110.85,2882303
PPAP,20120312,75,76.45,72.1,75.65,324
PRADIP,20120312,100,100,83.1,84.8,146515
PRAENG,20120312,8.1,8.25,7.7,8,191993
PRAJIND,20120312,78.65,80.55,77.2,78.75,335050
PRAKASH,20120312,50.5,50.5,48.7,49.1,179533
PRAKASHCON,20120312,96.15,98.75,92.2,96.2,76891
PRAKASHSTL,20120312,126.5,131.6,123.75,130.35,19593
PRATIBHA,20120312,46,47,45.5,45.85,65575
PRECOT,20120312,89.05,89.05,88.1,88.55,32
PRECWIRE,20120312,78.05,81.15,75.1,76.4,3769
PREMIER,20120312,70,70,68.05,68.2,6225
PRESTIGE,20120312,104,107.45,100.2,106.05,229001
PRETAILDVR,20120312,102,104.95,98.75,103.6,194485
PRICOL,20120312,17.3,18.45,17.3,18.05,5927
PRIMESECU,20120312,14.9,14.9,14.25,14.35,6552
PRISMCEM,20120312,50.15,50.9,49.8,50.3,66029
PRITHVI,20120312,24.1,24.4,23.35,23.7,7745
PSB,20120312,82.7,83.95,81,82.3,125843
PSL,20120312,61.8,63.5,60.2,62.6,51969
PSUBNKBEES,20120312,373.1,376.45,368.15,372.92,665
PTC,20120312,54,57.5,54,57.15,940484
PTL,20120312,33.35,37.5,33,34.05,420
PUNJABCHEM,20120312,64,64,59,60.4,991
PUNJLLOYD,20120312,57.1,58.15,56.5,57.5,2915131
PURVA,20120312,72,73.45,71.15,71.9,8788
PVP,20120312,5.75,5.8,5.6,5.65,20795
PVR,20120312,143,143.5,140.5,141,10816
QGOLDHALF,20120312,1338,1345.8,1330.4,1337.95,374
QUINTEGRA,20120312,2.45,2.45,2.2,2.35,4605
RADAAN,20120312,2.4,2.45,2.4,2.4,8584
RADICO,20120312,121,122,118.5,120.85,2328798
RAINBOWPAP,20120312,65.25,65.65,65,65.35,651512
RAINCOM,20120312,39.4,39.4,37.8,38.05,325006
RAJESHEXPO,20120312,137,138.4,133.55,136.05,145490
RAJOIL,20120312,13.8,14.25,13.6,13.95,49056
RAJPALAYAM,20120312,200,200,189.5,192.3,2141
RAJRAYON,20120312,8.3,8.95,8.3,8.9,2050

RAJSREESUG,20120312,40,40,38.7,39,5105
RAJTV,20120312,118.25,120,118,118.6,15629
RAJVIR,20120312,85,88,83.95,84,915
RALLIS,20120312,129.8,131,127.9,129.95,87894
RAMANEWS,20120312,8.65,9.05,8.5,8.6,18957
RAMCOIND,20120312,45,45.55,44.05,44.15,9130
RAMCOSYS,20120312,98,100.85,98,100,15250
RAMKY,20120312,221.1,224,218.1,218.7,8031
RAMSARUP,20120312,7.3,7.65,7.15,7.4,16227
RANASUG,20120312,4.15,4.3,4.05,4.1,124099
RANBAXY,20120312,427.9,427.9,414.6,416.95,258714
RANEENGINE,20120312,212.9,212.9,194.05,194.65,218
RANEHOLDIN,20120312,205,209.65,203,207.2,1520
RANKLIN,20120312,8.85,8.85,8.2,8.25,79788
RASOYPR,20120312,35.2,35.2,30.75,33.95,152
RATNAMANI,20120312,106.1,111.85,105.05,107,1927
RAYMOND,20120312,379.1,398,367.15,389.55,735714
RBL,20120312,109.1,117,109.1,114.05,321
RBN,20120312,54.7,56.8,54.15,55.25,267950
RCF,20120312,65.25,67.4,64.7,65.8,844977
RCOM,20120312,95.8,97.5,94.35,96.7,11047134
RECLTD,20120312,203.9,223.25,203.9,222.3,3465754
REDINGTON,20120312,90.9,91,86.5,89,373654
REFEX,20120312,5.75,5.85,5.6,5.85,28292
REGENCERAM,20120312,4.1,4.1,4.1,4.1,1
REIAGROLTD,20120312,15.2,15.3,14.85,14.95,1226209
REISIXTEN,20120312,15,15.2,14,14.15,6915
RELAXO,20120312,282.45,309.5,282.45,290.45,739
RELBANK,20120312,917,917,881,882,47
RELCAPITAL,20120312,427.9,432,418.35,428.3,3305441
RELGOLD,20120312,2609.45,2624.75,2603.8,2612.8,2743
RELGRNIFTY,20120312,517.05,517.05,517,517,58
RELIANCE,20120312,790,803,779.7,798.55,3438333
RELIGARE,20120312,389,392,383,387,26175
RELIGAREGO,20120312,2746.3,2768.8,2746,2758.45,61
RELINFRA,20120312,649,656.9,632,653.2,2767076
RELMEDIA,20120312,90.45,91.4,88.1,88.55,293199
RENUKA,20120312,37.6,37.95,36.95,37.75,5293899
REPRO,20120312,185.1,196.5,185.1,193.35,9443
RESPONIND,20120312,87,93.45,87,87.55,5858
RESURGERE,20120312,0.3,0.3,0.25,0.3,423206
REVATHI,20120312,304,304,285.3,298.7,640
RICOAUTO,20120312,11.3,11.65,11.2,11.3,126987
RIIL,20120312,489,498.7,486.2,488.7,269292
RJL,20120312,85.05,91.75,85.05,87.2,2836
RKDL,20120312,12.2,12.75,12.15,12.5,11526
RKFORGE,20120312,140,141.8,131.75,133.65,6803
RMCL,20120312,6.25,6.25,5.55,5.95,2321
RML,20120312,116.9,117.5,115.15,116,2214
ROHITFERRO,20120312,35,35.4,33.55,33.8,96025
ROHLTD,20120312,50.8,51.15,50.55,50.6,4305
ROLTA,20120312,100,102.45,99,100.45,596977
ROMAN,20120312,19.5,19.5,18.85,18.9,473
RPGLIFE,20120312,68.45,68.5,66.5,66.95,4934
RPOWER,20120312,133,136.7,130.35,135.05,12810700
RPPINFRA,20120312,64,67.45,63.8,64.5,6255
RSSOFTWARE,20120312,60.15,63.2,59,60.3,37569
RSWM,20120312,82.45,83.5,80,80.15,3565
RSYSTEMS,20120312,150.3,152.8,145,151.6,1658
RUBYMILLS,20120312,740,768,735,746,4434

RUCHINFRA,20120312,16.25,16.6,15.9,16,7994
RUCHIRA,20120312,10.05,10.3,9.65,9.85,3699
RUCHISOYA,20120312,94,94.4,90.9,92.5,2348464
RUPA,20120312,140,140,140,140,70
RUSHIL,20120312,191.75,196.9,191.75,194.05,240965
SABERORGAN,20120312,72,75,70.3,72.7,1463
SABTN,20120312,81.3,82,78.3,79.25,164582
SADBHAV,20120312,140.15,144.25,137.4,143.45,146620
SAGCEM,20120312,162.7,164,153,156.25,526
SAHPETRO,20120312,30.95,32.4,30.95,31.95,23275
SAIL,20120312,97,97,94,96.4,4136427
SAKHTISUG,20120312,26.55,27.4,26.5,26.55,24153
SAKSOFT,20120312,77.9,77.9,73,76.45,21588
SAKTHIFIN,20120312,10.55,10.55,9.95,10.1,4691
SAKUMA,20120312,13.95,14.05,13.5,13.85,784
SALONACOT,20120312,15,15,15,15,7000
SALORAINTL,20120312,23.3,24.5,23.2,23.2,431
SALSTEEL,20120312,5.15,5.45,5.15,5.25,6173
SAMBANDAM,20120312,62.75,67.35,55.1,61.25,4020
SAMBHAAV,20120312,1,1,1,1,4150
SAMTEL,20120312,4.15,4.35,4.05,4.2,113207
SANDESH,20120312,265,269.95,260.55,262,640
SANGAMIND,20120312,46.5,46.5,45,45.15,8445
SANGHIIND,20120312,18.4,18.7,17.55,17.6,2951
SANGHVIFOR,20120312,54.5,56,49.8,55.1,27919
SANGHVIMOV,20120312,104.2,104.2,100.05,103.45,9666
SANWARIA,20120312,15.65,15.7,15.35,15.45,70935
SARDAEN,20120312,122,127.35,122,126.4,8387
SAREGAMA,20120312,103.7,106,100.05,100.5,13230
SARLAPOLY,20120312,96.75,96.75,89.45,89.45,2058
SARTHAKIND,20120312,27,27,27,27,100
SASKEN,20120312,140,140,117.5,117.85,33299
SATHAISPAT,20120312,31.8,31.9,30.8,31,11272
SATYAMCOMP,20120312,69.35,69.35,67.8,68.45,5599613
SAVERA,20120312,33.4,37,33,36.7,1060
SB&TINTL,20120312,9,9.3,8.9,9,9221
SBBJ,20120312,418,424.5,407,409.05,16346
SBIGETS,20120312,2735.15,2756.95,2728,2750.15,9434
SBIN,20120312,2305.35,2324.55,2281.05,2310.8,3656710
SBT,20120312,600,632,590.1,592.25,7863
SCI,20120312,70,72.6,70,72,951419
SEAMECLTD,20120312,99.4,102.3,96.1,99.05,184752
SEINV,20120312,308.1,309.95,303.5,304.85,7021
SELAN,20120312,283.95,283.95,277,278.8,4867
SELMCL,20120312,12,12.15,11.6,11.65,173804
SERVALL,20120312,5.5,5.5,4.8,4.8,25339
SESAGOA,20120312,205.8,205.8,196.1,199.8,3138637
SESHAPAPER,20120312,189,202,185.15,195.8,1815
SEZAL,20120312,18.2,18.9,18.2,18.5,383
SGFL,20120312,3.6,3.6,3.6,3.6,5524
SGJHL,20120312,96.7,96.7,95.05,95.55,121534
SGL,20120312,3.75,3.75,3.6,3.75,713
SHAHALLOYS,20120312,7.65,7.65,7.65,7.65,50
SHAKTIPUMP,20120312,55.25,55.25,46.5,47.5,3060
SHALPAINTS,20120312,439.45,459.9,425,436.65,3066
SHANTIGEAR,20120312,38.15,39.4,38.15,39.05,33352
SHARIABEES,20120312,122.7,122.7,122.2,122.2,237
SHARONBIO,20120312,360,372,358,368.2,19321
SHARRESLTD,20120312,60.9,60.9,52.55,54.35,109069
SHASUNPHAR,20120312,78,79.9,76.5,79.3,38150

SHILPAMED,20120312,203,219.9,202.55,217.6,5871
SHILPI,20120312,14.2,14.2,13.2,13.2,56003
SHIV-VANI,20120312,208,208.9,201.15,203.15,10648
SHIVAMAUTO,20120312,121,126,121,125,1230
SHIVTEX,20120312,19.9,19.95,19.05,19.45,3851
SHLAKSHMI,20120312,156.5,156.5,149.5,151.1,203437
SHOPERSTOP,20120312,325,370,317.15,319.25,32982
SHPRE,20120312,4.55,4.55,4,4.2,4235
SHREEASHTA,20120312,4.05,4.1,3.9,3.9,1720796
SHREECEM,20120312,2903,2930,2896.1,2920.65,3319
SHREERAMA,20120312,3.95,3.95,3.95,3.95,796
SHRENUJ,20120312,68.5,71.45,68,69.05,3112
SHREYANIND,20120312,15.35,15.35,14.65,14.65,117
SHREYAS,20120312,30,30,27.55,27.9,1187
SHRINATRAJ,20120312,97,99,92.1,99,170
SHRIRAMCIT,20120312,594.95,596.8,583.25,594.9,5001
SHRIRAMEPC,20120312,84.35,95.45,80.1,93.3,210171
SHYAMTEL,20120312,31.7,31.7,30.6,31.05,2472
SICAGEN,20120312,19.1,19.45,18.9,19.1,2770
SICAL,20120312,68.4,69.8,67.5,67.65,2916
SIEMENS,20120312,800,812,790,807.75,168178
SIL,20120312,19.65,20,19.65,20,41055
SILINV,20120312,83,83,75.6,76.45,3146
SIMBHSUGAR,20120312,37.55,39.4,37,37.45,3248
SIMPLEX,20120312,94.9,94.9,86.55,92,217
SIMPLEXINF,20120312,230.55,230.55,223.65,227.05,881
SINTEX,20120312,85.4,86.65,83.6,86,4133799
SIRPAPER,20120312,36.15,38.35,36.05,36.2,1070
SITASHREE,20120312,5.65,5.95,5.65,5.9,1194
SIYSIL,20120312,277.95,279,270,275.75,1493
SJVN,20120312,19.3,19.65,19.25,19.5,8269397
SKFINDIA,20120312,655,659.9,641,644.25,3715
SKMEGGPROD,20120312,6.9,7.2,6.8,7.1,2710
SKSMICRO,20120312,123.05,133.2,123.05,130.6,578714
SKUMARSYNF,20120312,33.7,34.25,33.2,34,1035116
SMARTLINK,20120312,47.3,47.5,47,47,3552
SMLISUZU,20120312,405,415,404.35,410.3,344
SMOBILITY,20120312,69.5,69.5,66.8,68.05,1351
SMPL,20120312,4.2,4.35,4.2,4.3,56595
SMSPHARMA,20120312,151.2,155,151.2,155,553
SOBHA,20120312,285,292.45,284.95,289.95,144830
SOFTTECHGR,20120312,4.1,4.15,3.7,3.95,2782
SOLARINDS,20120312,845.25,852.5,842,842.75,4848
SOMANYCERA,20120312,37.4,37.4,35.55,37,2662
SOMATEX,20120312,4.55,4.9,4.55,4.6,1203
SONASTEER,20120312,13.55,13.55,13.1,13.15,24785
SONATSOFTW,20120312,20.6,21.15,20.25,20.75,237438
SOTL,20120312,474.95,474.95,458,464.5,2668
SOUISPAT,20120312,4.55,4.65,4.3,4.35,33341
SOUTHBANK,20120312,25.95,26.3,25.55,25.7,2068626
SPANCO,20120312,102.8,102.8,93.05,97.95,14839
SPARC,20120312,80,80.5,78.45,78.75,8040
SPECTACLE,20120312,4,4,3.8,3.95,6314
SPENTEX,20120312,7.3,7.95,6.85,6.9,22130
SPIC,20120312,19.75,20.4,19.75,19.95,59995
SPLIL,20120312,2.5,2.9,2.45,2.8,2638
SPMLINFRA,20120312,94,94.75,88.55,90.05,220
SPYL,20120312,25.4,25.6,25.4,25.5,7398
SREINFRA,20120312,30.9,31.75,30.9,31.1,1374066
SRF,20120312,266,268.9,265.5,266.8,15838

SRGINFOTEC,20120312,0.4,0.4,0.4,0.4,10613
SRHHLINDST,20120312,4.95,4.95,4.65,4.65,3
SRHHYPOLTD,20120312,54.7,59.55,54.7,57.6,216
SRSLTD,20120312,31.4,31.4,30.35,30.95,77928
SRTRANSFIN,20120312,566,583.9,565.75,580.2,204664
SSWL,20120312,224.75,226.45,222.35,223.85,3642
STAR,20120312,584.8,588.8,561.1,564.9,62305
STARPAPER,20120312,17.3,17.3,16.3,16.45,1685
STCINDIA,20120312,277,284.5,272.65,275.5,145684
STEL,20120312,15.2,15.2,13.5,13.55,9025
STER,20120312,116.5,117,112.25,114.8,7186004
STERLINBIO,20120312,11.6,11.7,10.9,11.25,384486
STERTOOLS,20120312,113.6,113.6,113.6,113.6,1
STINDIA,20120312,27.05,27.05,27.05,27.05,500
STOREONE,20120312,17,17.6,17,17.05,2751
STRTECH,20120312,42,42.8,41.55,42.15,495849
SUBEX,20120312,28.45,28.75,27.6,27.95,346137
SUBROS,20120312,26.5,26.5,24.8,25.5,41312
SUDAR,20120312,76,76.5,73.5,74,92564
SUDARSCHEM,20120312,512,517.1,502,505.65,428
SUJANATOW,20120312,7.9,7.9,7.65,7.7,428510
SUJANAUNI,20120312,4.75,4.95,4.65,4.65,54082
SUMEETINDS,20120312,25.5,25.5,24.35,24.55,16456
SUMMITSEC,20120312,82,83.5,80.65,82.15,883
SUNCLAYTON,20120312,162,162,158.3,159.85,6882
SUNDARAM,20120312,50,50,47.8,48.25,95079
SUNDARMFIN,20120312,644,650.3,636.5,641,9337
SUNDRMBRAK,20120312,165.05,173,163.8,170.2,1601
SUNDRMFAST,20120312,55.45,55.45,53.2,53.45,10745
SUNFLAG,20120312,24.4,24.7,23.85,23.95,55375
SUNILHITEC,20120312,70.4,71.9,68.35,68.95,10682
SUNPHARMA,20120312,577.75,579.5,571,576.05,491194
SUNTECK,20120312,378,379.6,373,375.85,7135
SUNTV,20120312,322,322.95,310.5,312.2,219512
SUPER,20120312,154,154,146.5,146.6,36
SUPERSPIN,20120312,6.25,7.3,6.25,6.35,1345
SUPPETRO,20120312,56,56,53.1,53.45,473215
SUPRAJIT,20120312,20.35,20.35,19.35,19.55,40355
SUPREMEIND,20120312,205,205,198.2,202.3,28419
SUPREMEINF,20120312,240.05,249,240.05,244.05,39475
SURAJDIAMN,20120312,49.2,50.75,48.2,49.1,17768
SURANACORP,20120312,94.85,95.85,91.1,95.1,28213
SURANAIND,20120312,270,270,251.1,257.4,159
SURANAT&P,20120312,16.55,16.55,15.55,15.7,8606
SURANAVEL,20120312,20,20,20,20,83
SURYAJYOTI,20120312,14.15,14.25,14.1,14.25,1522
SURYALAXMI,20120312,59.85,59.85,54.05,55.4,1749
SURYAPHARM,20120312,11.7,11.7,11.15,11.25,297301
SURYAROSNI,20120312,59.8,60.5,57.1,58.1,32764
SUTLEJTEX,20120312,170,170,164.55,166.95,550
SUVEN,20120312,14.4,14.7,14.25,14.45,33373
SUZLON,20120312,28.15,28.5,27.4,28.25,20093063
SWARAJENG,20120312,430,430,412.8,417.8,704
SYMPHONY,20120312,260,272,260,265.2,4555
SYNCOM,20120312,15.6,15.6,14.5,14.95,8943
SYNDIBANK,20120312,117.8,121.55,117.1,118.7,1072920
TAINWALCHM,20120312,17.4,19.1,17.4,19.1,6
TAJGVK,20120312,76.8,76.8,74.55,75.55,19570
TAKE,20120312,29.95,31,28.8,30.4,37410
TAKSHEEL,20120312,13.85,14,13.65,13.85,10707

TALBROAUTO,20120312,41.95,42,40.9,40.9,879
TALWALKARS,20120312,147.85,150,146.5,147.85,24290
TANFACIND,20120312,20.95,20.95,19.3,19.9,2866
TANLA,20120312,8,8.1,7.75,7.85,56791
TANTIACONS,20120312,47,47,43.4,44.5,3746
TARAPUR,20120312,17.3,17.3,16.45,16.5,36574
TATACHEM,20120312,352.7,356.1,350.1,354.15,147334
TATACOFFEE,20120312,839.95,843.5,831.1,833.55,61972
TATACOMM,20120312,238.25,240.5,234.6,236.9,122861
TATAELXSI,20120312,207.3,209.65,203.7,205.65,42612
TATAGLOBAL,20120312,119,120,116.25,116.8,1064909
TATAINVEST,20120312,457,464,457,461.85,3483
TATAMETALI,20120312,68.1,69.5,67.1,67.55,8728
TATAMOTORS,20120312,283,286.9,277.05,284.2,12242332
TATAMTRDVR,20120312,159.9,162.25,154.75,159.25,9414365
TATAPOWER,20120312,110.85,110.9,106,107.65,6477244
TATASPONGE,20120312,283,292,280,285.45,10474
TATASTEEL,20120312,460.1,463.3,449.35,456.4,4644795
TCI,20120312,66.9,66.9,64.1,64.45,2927
TCIDEVELOP,20120312,130.85,132.95,127.6,130,1089
TCIFINANCE,20120312,41,41,39.5,39.55,389
TCS,20120312,1215.9,1218.85,1183.2,1189.05,1120139
TDPOWERSYS,20120312,249.8,257.85,242.3,249.7,601
TECHM,20120312,648,653.8,629.1,634.05,135424
TECHNO,20120312,216,221,209.05,215.15,33921
TECHNOFAB,20120312,162.9,179,158.2,159,3460
TECPRO,20120312,163.4,165.9,162,162.3,15936
TELEDATAIT,20120312,0.35,0.35,0.3,0.3,136982
TEXMACOLTD,20120312,31,31.4,29.8,29.9,1542699
TEXMOPIPES,20120312,23.6,23.6,22.4,22.65,222864
TEXRAIL,20120312,70,71,69.45,70.35,82810
TFCILTD,20120312,25.35,25.4,25,25.05,17674
TFL,20120312,9,10.2,9,10.15,4750
THANGAMAYL,20120312,170.2,177.5,170.2,175.6,63332
THEBYKE,20120312,112.45,112.45,111.7,111.7,19858
THEMISMED,20120312,93.75,93.8,87.8,89,323
THERMAX,20120312,515,518,500,503,576843
THINKSOFT,20120312,44.4,45.8,44.1,45.1,6156
THIRUSUGAR,20120312,84,87.1,84,87.1,104
THOMASCOOK,20120312,60.4,60.6,59.1,59.65,387816
THOMASCOTT,20120312,24,24.95,23.35,23.45,1420
TI,20120312,58.35,59.9,56.1,56.9,308591
TIDEWATER,20120312,7400.05,7427.95,7275,7293,791
TIIL,20120312,35,36.5,34.15,35.15,7467
TIJARIA,20120312,8.5,8.5,8,8.15,57472
TIL,20120312,281,286.95,279,281.65,868
TIMBOR,20120312,22.75,24.55,22.75,22.75,1446
TIMESGTY,20120312,26.6,26.6,25.25,26.1,112
TIMETECHNO,20120312,55.7,55.7,54.1,54.8,25796
TIMKEN,20120312,241.85,244.65,235.25,237.6,123913
TINPLATE,20120312,51.1,52.35,50,50.15,210901
TIPSINDLTD,20120312,54.5,55.95,54.3,55,14234
TIRUMALCHM,20120312,52.65,52.65,49.8,50,8759
TITAN,20120312,244.3,247.9,241.2,246.1,2602734
TNPETRO,20120312,16.6,17.1,16.6,17,41136
TNPL,20120312,102.55,104.95,101.5,104.5,42645
TNTELE,20120312,3.6,3.6,3.6,3.6,100
TODAYS,20120312,4.5,4.7,4.45,4.6,4015
TOKYOPLAST,20120312,19.5,20.6,18.75,20.45,9781
TORNTPHARM,20120312,574,589,574,586.5,45318

TORNTPOWER,20120312,221.7,221.7,217.05,217.85,29330
TREEHOUSE,20120312,198.2,208.4,198.2,202.2,49803
TRENT,20120312,923,924.45,902.2,906.9,51555
TRF,20120312,314.8,319.8,306,307.15,24958
TRICOM,20120312,12.3,12.6,12.05,12.1,11955
TRIDENT,20120312,10.75,11.3,10.6,10.75,13456
TRIGYN,20120312,15.8,15.8,14.85,14.85,1101
TRIL,20120312,177,178.4,173.3,175.35,1166
TRITURBINE,20120312,41.5,41.85,40.1,40.5,14764
TRIVENI,20120312,18.4,18.55,18.05,18.1,1069451
TTKHEALTH,20120312,411.35,413.95,406.35,407.9,14490
TTKPRESTIG,20120312,2948.75,2948.75,2875,2895.45,35197
TTL,20120312,21,21,19.75,20.1,3261
TTML,20120312,15.7,15.7,15.15,15.3,1280697
TUBEINVEST,20120312,143.45,148,140,146.05,156200
TULIP,20120312,104.5,104.5,100.15,102.2,89727
TULSI,20120312,9.55,9.8,9.4,9.6,32996
TULSYAN,20120312,42.5,47.85,40.5,46.45,18030
TV18BRDCST,20120312,29,29.45,28.15,28.5,183282
TVSELECT,20120312,18.85,19.35,18.3,18.7,3676
TVSMOTOR,20120312,45.55,46,44.15,44.4,2342827
TVSSRICHAK,20120312,332,342.15,332,338.05,961
TVTODAY,20120312,56,57.5,56,56.9,13786
TWILITAKA,20120312,31.45,31.45,29.5,29.65,24898
TWL,20120312,432.5,441.5,430,433.7,179626
UBENGG,20120312,44.35,52.35,44.25,50.05,386246
UBHOLDINGS,20120312,70.65,75.9,70,75.15,775923
UBL,20120312,460.85,549.75,458.95,541.85,1214891
UCALFUEL,20120312,73.05,74.45,72.8,73.5,9435
UCOBANK,20120312,84.7,87.75,83.2,84.95,3814100
UFLEX,20120312,130.65,130.95,128,129.05,273030
UGARSUGAR,20120312,13,13,12.5,12.65,6353
ULTRACEMCO,20120312,1484.95,1488.95,1460.5,1476.05,151030
UMESLTD,20120312,13.55,14,13.25,13.4,1150
UNICHEMLAB,20120312,127.25,130,127.05,129.1,15206
UNIENTER,20120312,26.3,26.5,26.2,26.2,561
UNIONBANK,20120312,241.05,247.5,234.7,238.1,1642194
UNIPHOS,20120312,135.75,139.85,134.35,135.9,1596782
UNIPLY,20120312,8.95,8.95,8.05,8.8,795
UNITECH,20120312,30.65,31.8,29.9,30.3,17961544
UNITEDBNK,20120312,73.6,75.8,72.7,73.25,624872
UNITEDTEA,20120312,149.95,149.95,149.95,149.95,43
UNITY,20120312,50.05,50.85,49.05,49.35,141390
UNIVCABLES,20120312,42,44,41.6,41.95,4745
UPERGANGES,20120312,45.55,48.5,45.1,45.4,1752
USHAMART,20120312,35,37.15,33.75,34.9,799483
USHERAGRO,20120312,52.25,54,51.7,53.3,66753
UTISUNDER,20120312,687.81,687.81,687.81,687.81,5
UTTAMSTL,20120312,73.9,73.9,72.15,73.45,32195
UTTAMSUGAR,20120312,26.05,27.75,26,26.6,2467
V2RETAIL,20120312,15.75,16.4,15.5,15.85,6038
VADILALIND,20120312,118,123.95,117.6,118.95,558
VAIBHAVGEM,20120312,44,45.9,42.55,45,3122
VAKRANSOFT,20120312,466,474,450.2,465.2,21492
VALECHAENG,20120312,66,66.45,65.2,65.6,16895
VALUEIND,20120312,15.75,16.05,15.5,15.7,5860
VARDHACRLC,20120312,8.2,8.25,8.1,8.25,20843
VARDMNPOLY,20120312,70,73.95,68,72.6,6363
VARUN,20120312,244,244.5,227.15,233.6,217251
VARUNSHIP,20120312,19,19.2,18.75,19,95376

VASCONEQ,20120312,48.5,49.1,46.3,46.9,21090
VASWANI,20120312,10.35,10.9,9.9,10.3,182071
VENKEYS,20120312,394.9,399.45,392.5,394.15,17761
VENUSREM,20120312,168,169,166.5,168.5,3432
VESUVIUS,20120312,388.75,389,380.05,387,2908
VGUARD,20120312,184,190.45,184,188.6,35906
VHL,20120312,392,402,388.05,388.05,115
VICEROY,20120312,21.4,22,21.2,21.55,5198
VIDEOIND,20120312,181.15,182.6,177.2,178.65,114466
VIJAYABANK,20120312,63.9,64.8,62.8,63.5,2400032
VIJSHAN,20120312,33.45,33.95,32.3,32.7,6385
VIKASGLOB,20120312,64,67,64,65.25,202907
VIKASHMET,20120312,7.75,7.75,7.5,7.7,21031
VIMTALABS,20120312,17.35,17.35,16,16.15,73184
VINATIORGA,20120312,81.1,82.5,79.8,81.85,12121
VINDHYATEL,20120312,150,157,147.05,155.9,180
VINYLINDIA,20120312,10.25,10.25,9.45,9.45,327
VIPIND,20120312,103.9,107.2,103.85,105.95,2801272
VIPUL,20120312,12.25,12.25,11.65,11.95,2284
VISAKAIND,20120312,77,78.3,75.8,76.65,5792
VISASTEEL,20120312,58.5,59.55,58.5,59,16667
VISESHINFO,20120312,3.35,3.35,3.3,3.3,1700
VISUINTL,20120312,2.05,2.25,2.05,2.05,30412
VIVIMEDLAB,20120312,399,405,373.8,398.55,73749
VLSFINANCE,20120312,16.1,16.1,15.2,15.2,94313
VOLTAMP,20120312,516.1,538,512.1,515.1,8166
VOLTAS,20120312,119.65,127.3,117.5,126.55,9683157
VSTIND,20120312,1305,1305,1265,1267.3,1401
VSTTILLERS,20120312,469.65,480,462.05,465.95,4504
VTL,20120312,203,203,193.3,194.15,3704
VTXIND,20120312,14.7,15.1,14.6,15.1,1758
WABAG,20120312,422,434.9,420,424.5,719
WABCOINDIA,20120312,1545,1546,1525,1540,435
WALCHANNAG,20120312,93.35,95.3,92.25,92.5,77018
WANBURY,20120312,22.35,23.3,22.2,22.55,3360
WEBELSOLAR,20120312,21.95,22.65,21.5,21.55,8466
WEIZFOREX,20120312,63,67,63,66.8,444
WEIZMANIND,20120312,8.5,9.4,8.5,9.4,200
WELCORP,20120312,142.55,145,137.55,140.5,871994
WELGLOB,20120312,34.3,34.35,33.1,34.35,1801
WELINV,20120312,35.8,38,35.6,38,243
WELPROJ,20120312,35,36.5,34.9,35.9,9665
WELSPUNIND,20120312,37.75,37.75,36,36.05,2183
WENDT,20120312,1739,1739,1691,1699.9,242
WHEELS,20120312,599.75,602.7,565.6,572.25,19598
WHIRLPOOL,20120312,185,187.8,183,185.05,159366
WILLAMAGOR,20120312,43.5,46,43,45,1983
WINDMACHIN,20120312,16.1,16.45,15.75,16,2772
WINSOME,20120312,30.5,31.85,30,31.55,10400
WIPRO,20120312,435.1,440.15,429.5,437.75,1735445
WOCKPHARMA,20120312,523.7,569.3,523.7,558.5,1143857
WSTCSTPAPR,20120312,53,53,50.6,51.3,26331
WWIL,20120312,8.25,8.55,8.25,8.55,477527
WYETH,20120312,869,875,851.05,857.5,1816
XLENERGY,20120312,5.7,5.9,5.65,5.75,11870
XPROINDIA,20120312,48.9,49,48.55,48.65,3789
YESBANK,20120312,370,374.7,354.35,364.6,23841938
ZANDUREALT,20120312,1525,1525,1490,1493,668
ZEEL,20120312,139.9,139.9,132.45,133.3,1765358
ZEELEARN,20120312,14.8,16,14.8,16,1203724

ZEENEWS,20120312,10.9,11.15,10.8,10.95,217831
ZENITHBIR,20120312,5.1,5.25,5.05,5.15,21628
ZENITHCOMP,20120312,12.75,13.1,12.7,13,2576
ZENITHEXPO,20120312,45,45,45,45,100
ZENITHINFO,20120312,41,44,40,40.45,704
ZENSARTECH,20120312,185.2,193,185.2,191.85,28667
ZICOM,20120312,40.5,41.75,40.5,40.6,4377
ZODIACLOTH,20120312,207.9,207.9,201.3,203.1,2601
ZODJRDMKJ,20120312,24.85,24.85,23.05,24.8,551
ZUARIAGRO,20120312,511,523.8,506.55,518.75,23684
ZYDUSWELL,20120312,358.1,364.7,352.05,354.25,33287
ZYLOG,20120312,558.7,558.7,526.05,530.25,91761
NSENIFTY,20120312,5420.10,5421.90,5327.30,5359.55,176668237,0
NIFTYJUNIOR,20120312,10367.50,10525.90,10367.50,10470.60,124381508,0
BANKNIFTY,20120312,10765.95,10786.45,10543.25,10625.65,23804609,0
NSE100,20120312,5296.30,5299.10,5220.80,5254.55,301049745,0
NSEMIDCAP,20120312,7690.60,7799.55,7690.60,7759.75,294452389,0
NSEIT,20120312,6645.20,6645.20,6450.70,6492.70,14480384,0
NSE500,20120312,4286.25,4286.25,4240.00,4265.25,669295340,0
NSEDEFTY,20120312,3763.25,3764.90,3692.65,3719.35,0,0
MIDCAP50,20120312,2351.85,2373.30,2340.75,2366.70,205934743,0
VIX,20120312,25.47,26.93,24.92,26.27,0,0