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

ACC,19941117,4225,4225,4225,4225,5
AHMEDELEC,19941117,57,58,57,58,200
ANDRAVALLY,19941117,1200,1200,1200,1200,5
APPLEIND,19941117,86,86,85,85,500
ARVINDMILL,19941117,200.5,206,198,202.5,2800
BAJAJAUTO,19941117,750,750,730,735,650
BARODARAYN,19941117,895,910,895,910,70
BHEL,19941117,170,171.25,170,171.25,8500
BONGAIREFN,19941117,51,51.5,51,51,7400
BROOKBOND,19941117,400,410,400,410,400
BSES,19941117,217,217,216,216,250
CARRIERAIR,19941117,150,150,150,150,100
CASTROL,19941117,875,875,875,875,50
CESC,19941117,295,295,295,295,50
CHAMBLFERT,19941117,37.75,37.75,36,36.5,1800
CHETNADCEM,19941117,795,795,795,795,100
CIPLA,19941117,760,765,760,765,250
COLGATE,19941117,420,429,420,426,1250
COREPARENT,19941117,303,310,303,305,500
DALMIACEM,19941117,525,525,525,525,100
DCW,19941117,135,135,135,135,200
DRREDDY,19941117,425,425,425,425,100
EIDPARRY,19941117,250,250,250,250,100
EMERCK,19941117,250,250,250,250,100
ESCORTS,19941117,127,127,127,127,500
ESSARGUJ,19941117,105,105,104,104,500
ESSARSHIP,19941117,82.5,83,81,83,600
FINCABLES,19941117,630,630,630,630,50
FINPIPE,19941117,75,75.75,73,73,4700
GESHIPPING,19941117,71.5,72,71.5,72,1100
GNFC,19941117,82.5,82.5,81.5,81.5,200
GRASIM,19941117,725,734,725,734,150
GUJAMBCEM,19941117,340,345,340,345,400
HINDLEVER,19941117,650,650,650,650,200
HINDMOTOR,19941117,40,40,40,40,200
HINDZINC,19941117,29.5,29.5,29.25,29.25,3300
HOTELEELA,19941117,165,170,165,170,300
ICI,19941117,175,175,175,175,100
ICICI,19941117,1366,1395,1366,1370,165
IFCI,19941117,54,55,54,55,6700
INDOGULF,19941117,101.5,101.5,101.5,101.5,100
INFOSYSTCH,19941117,445,445,445,445,100
IPCL,19941117,183.5,187.5,183.5,187.5,6300
ITC,19941117,396.25,397,396.25,397,400
ITCBHADRA,19941117,255,255,255,255,50
ITCCLASSIC,19941117,239,240,239,240,2200
ITI,19941117,100,100,100,100,200
JINDALIRON,19941117,305,310,305,310,1100
JINDALSTRP,19941117,450,450,450,450,100
JPIND,19941117,78,80,77.5,78.75,9600
L&T,19941117,297,297.5,291,291,9200
LLOYDSTEEL,19941117,85.5,85.5,85.5,85.5,200
LML,19941117,100.5,104,100.5,102,27000
M&M,19941117,355,357,355,355,1000
MADRASREFN,19941117,134,134,134,134,200
MASTERSHAR,19941117,27,27.25,27,27.25,50600
MRPL,19941117,64,65,64,64,5500
MTNL,19941117,180,180,180,180,400
MUKAND,19941117,310,310,310,310,500
NAGARFERT,19941117,41.5,42,40.75,41,82500
NALCO,19941117,35,35,35,35,200
NOCIL,19941117,1150,1175,1150,1175,25
ORKAY,19941117,31.25,31.25,31,31,1450
PONDS,19941117,1100,1100,1100,1100,50
RCF,19941117,31,31,31,31,4000
RELCAPITAL,19941117,164.75,165,162.5,164.5,11800
RELIANCE,19941117,377,390,373.75,387.5,88850
SAIL,19941117,53.5,53.5,53.5,53.5,900
SANGHIPOLY,19941117,53,53.5,53,53.5,1000
SAWPIPES,19941117,450,450,450,450,100
SBIMAGNM90,19941117,17,17,17,17,100
SBIN,19941117,199.75,205,196,203.5,61550
SCICI,19941117,104,105,103,103,1000
SKFBEARING,19941117,3450,3450,3450,3450,5
SPIC,19941117,96,96,95.5,95.5,1500
STDIND,19941117,73,73.5,73,73.5,150
STERLITE,19941117,570,585,570,585,200
TATACHEM,19941117,425,425,418.25,420,750
TATAPOWER,19941117,1500,1500,1500,1500,10
TATATEA,19941117,415,415,415,415,200
TELCO,19941117,520,530,517.5,522.5,2000
TISCO,19941117,270.5,284,270.5,281.25,48550
TNPETRO,19941117,50.5,50.5,50.5,50.5,300
VDOCONAPPL,19941117,135,135,135,135,100
VDOCONINTL,19941117,160,160,160,160,300
WIMCO,19941117,53,53,50,50,2000
WOCKHARDT,19941117,700,700,700,700,200
NSENIFTY,19941117,0.00,0.00,0.00,1246.67,-,0