3IINFOTECH,20080714,102.2,102.85,99.

05,100,192249,0
3MINDIA,20080714,1601,1640,1601,1630,1026,0
AARTIDRUGS,20080714,46.3,46.3,42.55,43.9,1539,0
AARTIIND,20080714,34.7,36.5,34.7,35.8,26230,0
AARVEEDEN,20080714,52.75,56.7,51,54.95,862,0
ABAN,20080714,2800,2926,2710,2751.45,181875,0
ABB,20080714,845,882,837.5,859.7,239144,0
ABGSHIP,20080714,340,340,318,324.5,32151,0
ABHISHEK,20080714,27.05,29.5,27.05,28,2276,0
ABIRLANUVO,20080714,1178,1190,1151,1173.25,6255,0
ABSHEKINDS,20080714,14.5,14.6,14.3,14.5,33545,0
ACC,20080714,540,552,530.1,535.2,284686,0
ACE,20080714,65.5,67,64.15,66.15,27664,0
ADANIENT,20080714,617.7,624.75,593.55,600.75,77885,0
ADHUNIK,20080714,110.1,115.4,107.15,107.9,128072,0
ADLABSFILM,20080714,415,437.8,405,420.25,1540043,0
ADORWELD,20080714,140.1,141,138.75,139.05,24236,0
ADSL,20080714,909,935,860,900.35,1024,0
ADVANIHOTR,20080714,61,61,59.2,60.1,246,0
ADVANTA,20080714,815,840,784,824.25,170,0
AEGISCHEM,20080714,156,172,156,164.45,1534,0
AFL,20080714,91.95,91.95,84.05,84.05,117,0
AFTEK,20080714,37,37.5,36,36.15,633313,0
AGRODUTCH,20080714,24,24.8,23.6,24.2,7196,0
AHMEDFORGE,20080714,108.45,108.45,101,101.65,2930,0
AIAENG,20080714,1395.45,1395.45,1233.45,1247.7,1319,0
AIRDECCAN,20080714,71,72.4,66.6,68.55,900825,0
AJANTPHARM,20080714,77,77,73.75,74.35,1905,0
AKRUTI,20080714,690,748.4,690,719.9,39348,0
AKSHOPTFBR,20080714,35.55,42.25,35.55,38.95,16171,0
ALBK,20080714,56.5,58.35,56.1,58,539001,0
ALCHEM,20080714,70,75,70,73.85,866,0
ALEMBICLTD,20080714,49.5,49.5,46.9,47.3,24945,0
ALFALAVAL,20080714,789,800,783.15,791.1,196,0
ALKYLAMINE,20080714,96,100.75,96,100,475,0
ALLCARGO,20080714,777,787.85,765,774.5,6470,0
ALLSEC,20080714,40.75,40.75,38.55,39,4586,0
ALMONDZ,20080714,34.4,38.65,31.3,34.05,58242,0
ALOKTEXT,20080714,38,39.6,37.1,38.7,198685,0
ALPA,20080714,18.1,19,18.05,18.55,8420,0
ALPHAGEO,20080714,335.3,340.4,329,334.9,386,0
ALPSINDUS,20080714,26,26,24.55,24.95,48070,0
AMAR,20080714,23,26.5,22.45,23.45,17531,0
AMARAJABAT,20080714,129.9,129.9,124.05,125,15970,0
AMBICAAGAR,20080714,13.15,13.5,12.55,13.05,7242,0
AMBIKCO,20080714,91.05,91.05,91.05,91.05,50,0
AMBUJACEM,20080714,80,83.5,78.5,82,1781153,0
AMDIND,20080714,22.75,22.75,18.5,18.95,6288,0
AMTEKAUTO,20080714,222.45,227,218,225.1,61378,0
AMTEKINDIA,20080714,89,89,85.15,85.4,6621,0
ANANTRAJ,20080714,132.4,134.85,128,129.85,5452,0
ANDHRABANK,20080714,51.5,52,50.55,51.35,330783,0
ANDHRSUGAR,20080714,87.2,87.95,85.05,86.7,6616,0
ANGAUTO,20080714,77.5,78.95,75.65,77.15,3996,0
ANIKINDS,20080714,36.6,36.6,36.2,36.35,1238,0
ANKURDRUGS,20080714,210,210,201.05,204.9,7798,0
ANSALHSG,20080714,106,106,101.6,102.6,8884,0
ANSALINFRA,20080714,92.8,93.85,88.05,90.25,755575,0
ANTGRAPHIC,20080714,0.65,0.65,0.6,0.6,48984,0
APARINDS,20080714,152,156.35,146,148.2,97,0
APCOTEXIND,20080714,41.5,41.5,41.5,41.5,100,0
APIL,20080714,400.1,408.75,387.05,399.25,217895,0
APOLLOHOSP,20080714,485,489,478.6,480.8,2951,0
APOLLOSIND,20080714,56.5,56.75,50.1,50.8,349575,0
APOLLOTYRE,20080714,32,32.9,31.55,32.35,208341,0
APPAPER,20080714,69.9,69.9,66.7,66.7,26,0
APTECHT,20080714,202.9,205,195,199.65,344424,0
ARCHIDPLY,20080714,40.4,41.45,39.1,39.65,247051,0
ARCHIES,20080714,88,91.65,87.05,89.65,8173,0
AREVAT&D,20080714,1494,1515,1405.1,1443.85,9063,0
ARIES,20080714,108,108,101.05,101.25,2526,0
ARIHANT,20080714,131,140,130.1,139.15,2748,0
ARL,20080714,2.25,2.25,2.15,2.2,250987,0
AROGRANITE,20080714,84,88,84,87,3768,0
ARROWGROUP,20080714,33.95,33.95,32.2,32.35,14950,0
ARVIND,20080714,32.5,34.2,31.6,32.65,856007,0
ASAHIINDIA,20080714,49.7,49.7,48.15,49.5,1946,0
ASAL,20080714,48.75,49.25,48.6,49.25,270,0
ASHAPURMIN,20080714,117,121,117,118.85,18874,0
ASHCO,20080714,12.1,12.3,11.7,12.05,4784,0
ASHIMASYN,20080714,5.9,6.35,5.9,6.3,1693,0
ASHOKLEY,20080714,29.45,30.05,29,29.65,1074958,0
ASIANELEC,20080714,84,89.45,80.9,85.4,1289421,0
ASIANHOTEL,20080714,554.7,554.7,487.4,490.5,375,0
ASIANPAINT,20080714,1040,1070,1030.3,1051.8,11859,0
ASIANTILES,20080714,51.05,53.5,51.05,52.2,14956,0
ASIL,20080714,3.2,3.25,3.15,3.2,2169,0
ASSAMCO,20080714,23.5,23.8,23.1,23.5,85817,0
ASTRAL,20080714,155,155,146.6,151.25,336,0
ASTRAMICRO,20080714,43.15,44.3,42.4,42.7,52069,0
ASTRAZEN,20080714,485,495,481.2,495,76,0
ATFL,20080714,120.6,125.15,120.1,120.2,2346,0
ATLANTA,20080714,139.9,140,133.15,135.5,10575,0
ATLASCYCLE,20080714,127.9,127.9,106.3,122.15,542,0
ATNINTER,20080714,1.95,2,1.85,1.95,4860,0
ATUL,20080714,56.1,56.1,54.5,54.95,27699,0
AURIONPRO,20080714,330,330,330,330,500,0
AUROPHARMA,20080714,286,289.95,280.35,285.95,19550,0
AUTOAXLES,20080714,224,230,219,228,1803,0
AUTOIND,20080714,201.05,204.5,196.5,198.4,4720,0
AVAYAGCL,20080714,137.95,138,131.05,132.4,1868,0
AVENTIS,20080714,730,730,710,711.5,1210,0
AVTNPL,20080714,77,82,76,80.35,329,0
AXIS-IT&T,20080714,20.35,21.2,19.6,19.9,3279,0
AXISBANK,20080714,665,691,625.6,634.35,5220498,0
AZTECSOFT,20080714,75,75.2,73.6,74.8,40918,0
BAGFILMS,20080714,30.25,31.9,29.9,30.25,205597,0
BAJAJ-AUTO,20080714,515,515,481,501.65,110414,0
BAJAJELEC,20080714,439.95,443,420,427.85,588,0
BAJAJFINSV,20080714,498,498,455,461.9,79049,0
BAJAJHIND,20080714,157.8,163.4,155.15,159.65,1028441,0
BAJAJHLDNG,20080714,489,489,430,439.9,78742,0
BAJAUTOFIN,20080714,133.05,136.45,133.05,134.8,695,0
BALAJITELE,20080714,174.9,174.9,168,168.5,21943,0
BALAMINES,20080714,102,102,102,102,10,0
BALKRISIND,20080714,439,445,439,443.2,492,0
BALLARPUR,20080714,30.55,31.8,30.55,31.45,91061,0
BALMLAWRIE,20080714,395,395.9,375,381.9,508,0
BALPHARMA,20080714,25.45,26.6,25,25.5,4574,0
BALRAMCHIN,20080714,75.05,76,73.1,74.6,1275750,0
BANARISUG,20080714,839.85,839.85,761.05,783.35,419,0
BANCOINDIA,20080714,29.55,29.55,28.7,29.25,3419,0
BANG,20080714,250,259,242,254.25,900,0
BANKBARODA,20080714,212,219.45,210.1,216.4,340970,0
BANKBEES,20080714,524,535,524,529,674,0
BANKINDIA,20080714,244,254.4,241,244.4,2501090,0
BANKRAJAS,20080714,76,79.25,76,76.6,44851,0
BANSWRAS,20080714,26.05,29.8,26.05,27,570,0
BARTRONICS,20080714,150.55,156.15,150.55,152.75,105297,0
BASF,20080714,276,286,276,282.1,245481,0
BASML,20080714,69.9,69.9,63.05,63.1,4138,0
BATAINDIA,20080714,160.9,160.9,150.8,154.5,305156,0
BATLIBOI,20080714,32,32.5,31.05,32.45,2133,0
BBL,20080714,1387,1387,1330,1339,1121,0
BBTC,20080714,285,294.8,285,291.2,1896,0
BCCL,20080714,66.6,67.7,65,65.1,990,0
BEL,20080714,1029,1070,1003.15,1050.2,15725,0
BELCERAMIC,20080714,8.5,8.55,8.15,8.35,1074,0
BEML,20080714,695,695,657.15,668.3,67190,0
BEPL,20080714,15,15,14,14.2,1980,0
BERGEPAINT,20080714,40,40.3,39,39.95,21862,0
BFUTILITIE,20080714,1454.5,1454.5,1345.55,1454.5,14924,0
BGRENERGY,20080714,225.55,236.5,223.45,229.95,60875,0
BHAGWATIHO,20080714,67.4,67.9,63.5,65.75,385,0
BHAGYNAGAR,20080714,22.3,22.9,21,22.15,15961,0
BHARATFORG,20080714,236.8,241.7,234.45,239.95,29964,0
BHARATGEAR,20080714,34.25,37.95,34.25,36.25,5659,0
BHARATRAS,20080714,58,58,49.5,56.7,11,0
BHARTIARTL,20080714,721.25,751.45,721.25,735.85,2259579,0
BHARTISHIP,20080714,300,302,295,298,4509,0
BHEL,20080714,1520,1522.7,1460.05,1467.25,2062752,0
BHUSANSTL,20080714,800,849,800,841.9,45022,0
BIL,20080714,41.8,42,41.75,42,728,0
BILPOWER,20080714,153.65,162,153.65,160.3,2747,0
BINANICEM,20080714,51,52,50.05,51.15,9790,0
BINANIIND,20080714,105,113,103.4,107.95,6199,0
BINDALAGRO,20080714,26.5,27.9,25.5,27.05,1311180,0
BIOCON,20080714,391,407,380,399.85,51605,0
BIRLAERIC,20080714,14,14,13.25,13.7,4640,0
BIRLAJUTE,20080714,162.5,164,160,162.3,14038,0
BIRLAPOWER,20080714,23.2,24.4,22.2,23.3,20225,0
BLBLIMITED,20080714,19.75,19.8,18.7,19.65,843,0
BLKASHYAP,20080714,1038.9,1039,960,971.4,354,0
BLUEBIRD,20080714,29.6,30.65,29.6,30.3,7250,0
BLUECHIP,20080714,1.25,1.3,1.25,1.25,48036,0
BLUECOAST,20080714,170,170,170,170,21,0
BLUEDART,20080714,648.9,649.9,640,640.25,182,0
BLUESTARCO,20080714,375,375,362,364.9,4659,0
BLUESTINFO,20080714,54.1,55.7,54,54.8,984,0
BOC,20080714,170,175.65,170,173.95,8553,0
BOMDYEING,20080714,552,582.7,541.95,561.15,1055694,0
BONGAIREFN,20080714,51,51.9,50.1,50.8,147597,0
BOSCHCHASY,20080714,562.7,568,562.7,566.5,1196,0
BOSCHLTD,20080714,3750,3810,3750,3799.9,5649,0
BPCL,20080714,255,257.6,246.55,251.85,691808,0
BPL,20080714,38.1,39,37.2,37.6,19340,0
BRABOURNE,20080714,15.55,15.55,15,15.1,4171,0
BRFL,20080714,290.9,292.5,280.1,288.65,124098,0
BRIGADE,20080714,116,124,116,117.85,70681,0
BRITANNIA,20080714,1400,1400,1344,1354.3,558,0
BROADCAST,20080714,32.2,33.45,32.2,33.45,22808,0
BSELINFRA,20080714,37.15,37.6,36.05,36.35,127607,0
BSL,20080714,18.85,19.45,18.05,18.85,6211,0
BURNPUR,20080714,16.6,17.25,16.3,16.75,166758,0
BVCL,20080714,31.5,32.5,31.5,31.65,9949,0
CADILAHC,20080714,314.25,319.9,311,315.95,7607,0
CAIRN,20080714,246.5,251.7,238.6,240.25,3745961,0
CALSOFT,20080714,83.8,87,83.8,85.1,77,0
CAMBRIDGE,20080714,59,59,56.4,57.05,12655,0
CANBK,20080714,167,171,164.15,168.65,618426,0
CANDC,20080714,118.7,120.25,114.95,116.55,3268,0
CANFINHOME,20080714,67.4,68.25,67.4,68.25,199,0
CARBORUNIV,20080714,113.1,126,113.1,120.2,8660,0
CAROLINFO,20080714,41.95,44.15,41.5,43.25,3267,0
CASTROL,20080714,237.25,254.95,237.25,250.05,25717,0
CCCL,20080714,519,539,519,520,206,0
CCL,20080714,149.25,150,149.25,149.65,249,0
CEATLTD,20080714,77,78,75,76,29079,0
CELEBRITY,20080714,27.05,27.45,26.75,26.85,1608,0
CELESTIAL,20080714,38.9,39.5,37.65,38.15,8610,0
CENTENKA,20080714,92.3,94.9,92.2,92.5,3074,0
CENTEXT,20080714,4.65,4.75,4.35,4.5,21137,0
CENTRALBK,20080714,57.5,57.95,55.8,56.7,203320,0
CENTUM,20080714,71.25,85.8,71.25,80.1,202,0
CENTURYPLY,20080714,54,55.9,48.1,55,18117,0
CENTURYTEX,20080714,491.9,500,482.2,485.55,223856,0
CESC,20080714,365,369,348,349.95,98480,0
CHAMBLFERT,20080714,64.55,69.25,64.55,66.2,17097550,0
CHEMPLAST,20080714,6.9,6.9,6.65,6.7,58098,0
CHENNPETRO,20080714,289,305,289,297.75,210675,0
CHESLINTEX,20080714,11.35,11.4,11.35,11.4,1000,0
CHETTINAD,20080714,501.5,523.75,501.5,515,161,0
CHI,20080714,37,41,35.6,38.75,78208,0
CHOLADBS,20080714,116.75,116.75,113,114.05,3151,0
CIMCOBIRLA,20080714,23.5,25.25,23.45,25.25,1220,0
CINEMAX,20080714,91.5,96.45,91.5,93.25,7332,0
CINEVISTA,20080714,8,8.55,7.35,8,24418,0
CIPLA,20080714,210.5,216,208.15,215.15,786203,0
CLASSIC,20080714,42,43,41.7,42.6,3485,0
CLNINDIA,20080714,199,225,199,200.1,2190,0
CLUTCHAUTO,20080714,34.25,35.4,33.1,34.5,32007,0
CMC,20080714,576,586.95,551.1,556.45,21065,0
COLPAL,20080714,371.7,372,366,370.65,15314,0
COMPUTECH,20080714,4.35,4.75,4.3,4.35,10366,0
COMSYS,20080714,18.8,19.45,18.8,19.1,1871,0
CONCOR,20080714,749.1,768.8,745,750.2,2780,0
CONSOFINVT,20080714,64.5,64.6,61.25,61.25,4900,0
CORDSCABLE,20080714,86.2,86.2,83,84.25,2074,0
COREPROTEC,20080714,175,187,170.6,179.7,382699,0
COROMNFERT,20080714,122.65,127.8,122.1,123.55,22290,0
CORPBANK,20080714,277.5,277.5,267.05,271.75,3637,0
COSMOFILMS,20080714,104,104,95.2,96.35,7072,0
CRANESSOFT,20080714,113.5,117.95,113.05,116.75,7624,0
CREATIVEYE,20080714,10.8,12,10.8,11.25,21900,0
CRESTANI,20080714,45.1,46,44.6,45.95,3826,0
CREWBOS,20080714,38.95,38.95,38,38.05,5602,0
CRISIL,20080714,3450,3499,3420,3445.05,87,0
CROMPGREAV,20080714,238,241.5,226.15,228.55,210516,0
CTE,20080714,40.95,41,38.15,40.35,18248,0
CUB,20080714,22.1,22.2,21.6,21.9,109943,0
CUBEXTUB,20080714,35.9,35.9,35.9,35.9,525,0
CUMMINSIND,20080714,235.5,245,235.5,237.95,159519,0
CYBERMEDIA,20080714,47.25,47.25,44,46.75,1138,0
CYBERTECH,20080714,15.85,16.7,15.85,16.25,1169,0
D-LINK,20080714,72.5,73.75,72.5,73.1,1641,0
DAAWAT,20080714,45,47,44.6,45.6,1425,0
DABUR,20080714,94.9,95.5,91.3,94.05,521480,0
DABURPHARM,20080714,68.45,69.9,68,68.5,3714,0
DALMIACEM,20080714,221.1,224.95,216,222.35,698,0
DATATECH,20080714,26.5,26.5,25,25.85,922,0
DCB,20080714,55,55.45,52.25,53.3,1893261,0
DCHL,20080714,104.2,115.5,104.2,109.65,148351,0
DCM,20080714,31.1,34,31.05,32.15,3918,0
DCMFINSERV,20080714,5.3,5.75,4.9,5.35,8085,0
DCMSRMCONS,20080714,54,55.9,54,54.95,10588,0
DCW,20080714,15.95,16.2,15.5,15.75,210857,0
DECCANCE,20080714,210,218,205,218,916,0
DECOLIGHT,20080714,16.65,17,16.65,16.85,2873,0
DEEPAKFERT,20080714,91.5,92,87,87.7,151189,0
DENABANK,20080714,43,44.6,43,43.9,1472646,0
DEWANHOUS,20080714,108,110.25,106.1,108.75,16424,0
DHAMPURSUG,20080714,46.8,47.75,45.35,45.55,47999,0
DHANBANK,20080714,63.55,64.95,62.5,63.2,6945,0
DHANUS,20080714,164.9,171.95,160.3,164.45,55012,0
DHARSUGAR,20080714,19.2,19.2,18.5,18.6,1093,0
DIGJAM,20080714,10.5,10.5,10.15,10.15,8568,0
DISHMAN,20080714,281,289.95,280.05,285,4301,0
DISHTV,20080714,31.45,31.45,29.7,30.65,1035929,0
DIVISLAB,20080714,1332,1368,1305.25,1333.35,62336,0
DLF,20080714,450,464.8,438.5,457,3690374,0
DOLPHINOFF,20080714,170,189.45,170,187.75,2841,0
DONEAR,20080714,47.5,47.5,41.4,44.6,1377,0
DREDGECORP,20080714,470,485.2,465,476.45,998,0
DRREDDY,20080714,648.5,666,642.7,656.4,257019,0
DSKULKARNI,20080714,99,100.5,90.1,96.25,20388,0
DTIL,20080714,103,103,78,85,151,0
DUNCANSIND,20080714,8.95,9.25,8.95,8.95,6465,0
DWARKESH,20080714,62.8,64.45,60.3,63.8,6203,0
DYNACONS,20080714,0.8,0.8,0.7,0.75,66985,0
DYNAMATECH,20080714,1165,1199.8,1160,1193.15,86,0
EASTSILK,20080714,16.7,16.85,16.1,16.3,73275,0
EASUNREYRL,20080714,118.05,119.8,117.05,118.5,4255,0
ECEIND,20080714,211,285,211,253.55,823,0
ECLERX,20080714,196.95,196.95,191,194.05,1142,0
EDELWEISS,20080714,512,520,497,506.1,44396,0
EDL,20080714,104,106.5,100.05,100.95,7805,0
EDUCOMP,20080714,2699,2837,2680.05,2803.25,93376,0
EICHERMOT,20080714,249.25,257.95,246.1,255.25,8830,0
EIDPARRY,20080714,168.1,171.95,165.55,169.2,2757,0
EIHAHOTELS,20080714,104,121.25,104,115.3,1871,0
EIHOTEL,20080714,124.8,129.4,123.55,126.15,529672,0
EKC,20080714,274.25,277.9,259.5,274,47116,0
ELDERPHARM,20080714,310,310,300.05,305.65,12401,0
ELECON,20080714,99.65,99.65,93,94.55,38879,0
ELECTCAST,20080714,34.2,34.45,32.8,33,116517,0
ELECTHERM,20080714,290,294.3,283,285.75,1461,0
ELGIEQUIP,20080714,46.6,47.75,45.55,47.2,4382,0
ELGITYRE,20080714,10.05,10.25,9.65,9.8,4111,0
EMAMILTD,20080714,225,234.95,221,228.1,3590,0
EMCO,20080714,146,148,134.55,139,6856,0
EMKAY,20080714,80,87,80,83,258,0
ENERGYDEV,20080714,152.5,152.5,139.1,139.1,10791,0
ENGINERSIN,20080714,480,484.95,468.2,480.25,924,0
ENIL,20080714,329,338.85,325.05,325.95,613,0
ENKEI,20080714,38,38,33.8,35,514,0
ENTEGRA,20080714,24.7,25.5,24.65,24.7,7127,0
ERAINFRA,20080714,545,575,545,571.3,105370,0
ESABINDIA,20080714,368.5,379,358,377.6,1022,0
ESCORTS,20080714,68.5,70.4,67.05,68.55,154558,0
ESSAROIL,20080714,184,186.95,172.25,181.65,3791126,0
ESSARSHIP,20080714,95,96.5,93,94.25,24393,0
ESSDEE,20080714,300,328.8,300,317.25,286,0
ESSELPACK,20080714,25.6,26.45,25.15,25.6,9667,0
ETC,20080714,170,173.55,165,169.65,5913,0
EUROCERA,20080714,103.5,104,95,96.45,66839,0
EVEREADY,20080714,33.5,33.5,30.6,31.6,73286,0
EVERESTIND,20080714,103,103,100.2,103,1792,0
EVERONN,20080714,518,523.95,462,466.25,153632,0
EVINIX,20080714,8.95,8.95,8.45,8.6,45836,0
EXCELCROP,20080714,116,124,116,123.05,2110,0
EXCELINDUS,20080714,52,54,50,50,1085,0
EXIDEIND,20080714,62.65,62.8,61.35,62.5,84757,0
FACT,20080714,24.5,25.5,23.75,25.5,34812,0
FAGBEARING,20080714,375,384,370,372,161,0
FAME,20080714,43.85,44.15,42.5,43.1,3009,0
FCH,20080714,294,307,285,296.25,48664,0
FCSSOFT,20080714,80,80,77,78.05,8399,0
FDC,20080714,26,26,25.1,25.25,25162,0
FEDDERLOYD,20080714,45.25,46.9,44.25,46.05,3709,0
FEDERALBNK,20080714,173.15,175.45,169,169.85,171197,0
FIEMIND,20080714,46.3,47.85,46.3,46.55,788,0
FINANTECH,20080714,1690,1735,1655.4,1671.35,28560,0
FINCABLES,20080714,51,52.75,50.2,51.75,10164,0
FINPIPE,20080714,54,54.5,53.05,53.65,11541,0
FIRSTLEASE,20080714,42.4,42.65,41,41.85,4259,0
FIRSTWIN,20080714,97.5,108.8,92.5,107.6,3712884,0
FMGOETZE,20080714,51.5,52,48.6,49.45,17348,0
FORTIS,20080714,65,66.4,64.75,64.95,78156,0
FOSECOIND,20080714,394.9,394.9,394.5,394.5,10,0
FOURSOFT,20080714,25.05,25.5,23.5,24.55,5654,0
FSL,20080714,31.6,32.8,31.5,32.15,58942,0
FTCPOF3YDV,20080714,19.2,19.2,19.2,19.2,1,0
FTCPOF3YGR,20080714,10.65,10.75,10,10,1026,0
FTCSF3YDIV,20080714,9,10,9,9.95,202,0
FTCSF3YGRO,20080714,9.55,9.55,9.55,9.55,500,0
FTCSF5YDIV,20080714,8.4,9.3,8.4,9.2,586,0
GABRIEL,20080714,14.1,14.5,14,14.05,21664,0
GAEL,20080714,39.9,39.9,38.25,38.8,1826,0
GAIL,20080714,345,354.8,337.5,340.05,778568,0
GALLANTT,20080714,20.75,22,20.5,20.8,106322,0
GAMMNINFRA,20080714,118,119,113.05,114.3,2559,0
GAMMONIND,20080714,225.9,225.9,216.5,218.65,13410,0
GANESHHOUC,20080714,232.05,232.05,221,226.55,1593,0
GANGOTRI,20080714,9.75,10,9.2,9.95,1926,0
GARDENSILK,20080714,56.4,58.4,54.25,56.95,4107,0
GARWALLROP,20080714,84,86.9,82,84.3,2578,0
GARWOFFS,20080714,170,179.5,170,172.5,1159,0
GATI,20080714,74.1,83,69.9,80.25,40364,0
GDL,20080714,75.4,78.6,74.75,76.9,297799,0
GEMINI,20080714,150,150,140.5,142.5,22391,0
GENESYS,20080714,92.55,96.9,92.55,96.9,283,0
GENUSPOWER,20080714,282,312,282,304.95,2606,0
GEOINFO,20080714,185,187.5,178.25,181.75,38987,0
GEOJIT,20080714,41,41,36.3,37.25,544115,0
GEOMETRIC,20080714,45.2,47.5,45.2,46.25,19150,0
GESHIP,20080714,375,385.65,367.75,378.4,108220,0
GHCL,20080714,71,71.7,69.1,69.65,360307,0
GICHSGFIN,20080714,61.4,62.25,60.95,61.7,37956,0
GILLETTE,20080714,825,825,804.1,813.65,272,0
GINNIFILA,20080714,8.75,8.75,8,8.25,5310,0
GIPCL,20080714,77.35,77.35,73.35,73.65,33742,0
GITANJALI,20080714,252.1,259.7,250,258.35,60655,0
GKW,20080714,77.5,81.9,77,78.4,2611,0
GLAXO,20080714,1110,1132,1075.1,1111.45,27598,0
GLENMARK,20080714,624.95,645.5,616.15,641.5,94744,0
GLFL,20080714,5.7,5.75,5.45,5.5,2395,0
GLOBALVECT,20080714,58.55,59.9,56.5,59.25,6458,0
GLODYNE,20080714,380,450,380,405.85,896,0
GLORY,20080714,76.05,82.35,76.05,82.15,8774,0
GMBREW,20080714,72.75,73.8,72,73.8,1421,0
GMDCLTD,20080714,250.05,261,249.05,252.3,70515,0
GMRFER,20080714,42,42.95,39.05,40.45,28929,0
GMRINDS,20080714,55.5,62.45,55.5,58.85,2614,0
GMRINFRA,20080714,86.7,89.9,84.6,87.65,6881701,0
GNFC,20080714,112.8,115.85,110.5,112.15,153333,0
GOACARBON,20080714,89.95,89.95,82,86.15,2923,0
GODFRYPHLP,20080714,1390,1390,1292,1326,17,0
GODREJCP,20080714,124.15,127,123,124,5487,0
GODREJIND,20080714,161,174.5,159.1,163.6,207259,0
GOKEX,20080714,177.2,186,174.9,183,245,0
GOKUL,20080714,200,203.95,200,200.7,96877,0
GOLDBEES,20080714,1320,1339.99,1320,1330.27,42564,0
GOLDIAM,20080714,40.05,40.75,40,40.15,684,0
GOLDINFRA,20080714,49,50.4,46.6,48.3,27288,0
GOLDSHARE,20080714,1330,1347.89,1323.55,1333.58,13149,0
GOLDTECH,20080714,245,251.9,233.15,233.15,30633,0
GPIL,20080714,191.7,202,191.7,199.4,13978,0
GRANULES,20080714,48.1,48.45,46.8,47.05,15844,0
GRAPHITE,20080714,55.5,57.75,55.5,57,137246,0
GRASIM,20080714,1706,1745,1699,1724.05,48458,0
GREAVESCOT,20080714,179.1,184,178,179.6,2013,0
GREENPLY,20080714,155,160,149.7,158,225,0
GRINDWELL,20080714,100,103,99,100.2,1674,0
GRUH,20080714,135,142,130.1,133,512,0
GSFC,20080714,152,153.9,148.15,150.85,9102,0
GSKCONS,20080714,592,623.75,592,609.85,3495,0
GSPL,20080714,58,58,56.6,56.75,178434,0
GSSAMERICA,20080714,282.4,284,268,271.4,450673,0
GTCIND,20080714,134,138.95,134,135.45,41252,0
GTL,20080714,213.5,213.9,207,207.65,246373,0
GTLINFRA,20080714,42.3,42.95,42,42.05,375376,0
GTNIND,20080714,16,17.4,13.75,14.8,1134,0
GTNTEX,20080714,16.25,16.25,14.05,14.2,748,0
GTOFFSHORE,20080714,436,454,431.1,439.65,55152,0
GUFICBIO,20080714,7.7,8,7.55,7.8,2377,0
GUJALKALI,20080714,174.7,174.7,164,164.8,33442,0
GUJAPOLLO,20080714,169.5,172,168.1,168.1,281,0
GUJFLUORO,20080714,186.5,186.9,174,178.5,2599,0
GUJNRECOKE,20080714,111,113.5,108.65,111.5,1356936,0
GUJRATGAS,20080714,234,234,229.55,230,5717,0
GUJSIDHCEM,20080714,23.35,23.4,23,23.4,105189,0
GULFOILCOR,20080714,74,75.7,72.55,73.9,10860,0
GVKPIL,20080714,32.5,32.7,31.65,31.85,1001092,0
GWALCHEM,20080714,83,91.55,83,88.1,228576,0
HANUNG,20080714,178.2,191.2,178.2,189.5,6629,0
HARRMALAYA,20080714,75.4,76.5,72.1,72.9,29826,0
HAVELLS,20080714,354.7,365,343.5,360.35,10249,0
HBLPOWER,20080714,248.75,248.75,236,236,38,0
HBSTOCK,20080714,30,31.1,29,31,1402,0
HCC,20080714,85.8,90,83.2,86.35,2078875,0
HCIL,20080714,325,346.8,325,329.75,221,0
HCL-INSYS,20080714,128.5,129.6,125.35,126.7,16742,0
HCLTECH,20080714,230,232,202.65,224.95,1655430,0
HDFC,20080714,1960.1,2000,1905,1933.55,920576,0
HDFCBANK,20080714,1067.8,1070,1011.25,1031.65,964840,0
HDIL,20080714,422.1,434.4,410,415.2,2193879,0
HEG,20080714,219,219.9,206,208.4,25247,0
HELIOSMATH,20080714,52.2,56,52.1,53.45,19888,0
HERCULES,20080714,2040,2158.8,2040,2093.9,80,0
HERITGFOOD,20080714,164,164,147.2,155.1,920,0
HEROHONDA,20080714,652.3,682,650.1,660.95,148034,0
HEXAWARE,20080714,52,52,50,50.25,63232,0
HIKAL,20080714,465.05,465.05,440.25,451.2,651,0
HILTON,20080714,19.85,20.2,19.1,19.35,10482,0
HIMACHLFUT,20080714,14.95,15,14,14.65,1204869,0
HIMATSEIDE,20080714,47.95,49.9,46.35,48.1,12360,0
HINDALCO,20080714,154,155.9,148.5,150.05,2104326,0
HINDDORROL,20080714,80.1,84.9,80.1,82.45,1874,0
HINDMOTOR,20080714,23.4,24,23.05,23.25,185839,0
HINDOILEXP,20080714,136.15,138.8,135,136.9,859377,0
HINDPETRO,20080714,201,207,197.05,204,353519,0
HINDSANIT,20080714,36.95,36.95,36.05,36.5,9863,0
HINDSYNTEX,20080714,4,4.1,3.5,3.55,3551,0
HINDUJAFO,20080714,165,165,161,162,175,0
HINDUJAVEN,20080714,205.1,208.75,200.55,203.25,1867,0
HINDUNILVR,20080714,214.7,223.2,213,220.1,2364523,0
HINDZINC,20080714,540.15,585,536.5,581.95,198365,0
HIRECT,20080714,128.2,133.35,128.2,130.4,602,0
HITACHIHOM,20080714,138,138,114,116.5,50293,0
HITECHGEAR,20080714,67.5,67.5,67.25,67.25,144,0
HITECHPLAS,20080714,61.3,63.2,61.25,62.6,82,0
HMT,20080714,57.95,59.9,55.4,56.95,57072,0
HOCL,20080714,33.4,34.25,32.6,32.9,51583,0
HONAUT,20080714,1206,1250,1200.25,1203.8,127,0
HONDAPOWER,20080714,190,190.05,186.25,189.4,246,0
HOPFL,20080714,92,92.2,89.6,90.6,5082,0
HORIZONINF,20080714,1317,1354,1314,1314,47,0
HOTELEELA,20080714,31.5,31.6,30.9,31.2,616024,0
HOTELRUGBY,20080714,9.5,9.5,9.05,9.05,1535,0
HOVS,20080714,100,103,100,101.05,2391,0
HTMEDIA,20080714,104,104,100,102.55,2197,0
HTMTGLOBAL,20080714,261.55,270,256.4,259.65,662,0
HYDRBADIND,20080714,145,148.95,141,143.55,10409,0
I-FLEX,20080714,1333,1365,1269,1303.55,122964,0
IBN18,20080714,108,108,98,99.05,9107,0
IBREALEST,20080714,264.8,286.6,262.1,276.8,2308074,0
IBRETAILS,20080714,71,75,71,71.95,856,0
IBSEC,20080714,66,67.45,64.25,64.8,1392613,0
ICI,20080714,535,539.7,530,530.15,434,0
ICICIBANK,20080714,581,599.05,573.25,578.9,4002425,0
ICIL,20080714,10.65,10.65,9.85,10.45,1083,0
ICRA,20080714,625,630.8,615.2,619.75,999,0
ICSA,20080714,281,293,272,287.75,55246,0
IDBI,20080714,67.3,68.5,65.85,68.05,1522734,0
IDEA,20080714,84,84.9,81.4,82.15,11234550,0
IDFC,20080714,106,112.4,103.1,106.75,3648678,0
IFBAGRO,20080714,58,58,53.55,57.85,2043,0
IFBIND,20080714,33.9,33.9,31.5,31.8,627,0
IFCI,20080714,39,39.45,36.65,37.65,56112288,0
IFGLREFRAC,20080714,43.3,45.95,43.25,44.05,1759,0
IGARASHI,20080714,43,43,40,40,710,0
IGL,20080714,114,114,111.1,111.65,15675,0
IGPL,20080714,36.2,37.35,33.75,34.6,1362,0
IILTD,20080714,38.3,43.85,38.3,40.85,6858,0
IMPAL,20080714,184.8,193.95,176,184.95,365,0
IMPEXFERRO,20080714,23.7,24.6,23.6,24.1,4815,0
INDHOTEL,20080714,89.7,90,85.8,86.95,399710,0
INDIABULLS,20080714,245,251.8,236,243.35,1079894,0
INDIACEM,20080714,134,135,130,131.1,237888,0
INDIAFOILS,20080714,15.45,15.95,15.3,15.5,10978,0
INDIAGLYCO,20080714,225.05,231,223,225.95,15211,0
INDIAINFO,20080714,658.9,687.7,653.5,665.9,174686,0
INDIANB,20080714,87,88,83.55,83.9,330545,0
INDIANCARD,20080714,121,122,115.55,115.95,665,0
INDIANHUME,20080714,471,474.95,460,464.35,1827,0
INDLMETER,20080714,118.2,118.2,109.65,111,180,0
INDOASIFU,20080714,77.9,77.9,71,71.55,2356,0
INDOCO,20080714,269,275.95,268,274.8,461,0
INDORAMA,20080714,28,28.4,26.15,28,5328,0
INDOTECH,20080714,302.55,348.95,302.55,328.3,1432,0
INDOWIND,20080714,56,57.25,52.2,54.85,8746,0
INDRAMEDCO,20080714,30,30,27.25,27.45,9502,0
INDSWFTLAB,20080714,41,41.7,40.2,40.4,17227,0
INDSWFTLTD,20080714,23,23.3,22.6,22.8,8283,0
INDUSFILA,20080714,124,124.9,117,120.85,151,0
INDUSINDBK,20080714,54.85,57.4,53,55.05,897795,0
INFOMEDIA,20080714,137.55,137.55,130,133.6,3561,0
INFOSYSTCH,20080714,1660.25,1670,1542.3,1555.55,3688791,0
INFOTECENT,20080714,215,215,202.05,207.45,9242,0
INGERRAND,20080714,368,368,342.1,350.45,20734,0
INGVYSYABK,20080714,199,211,195.2,200.9,2015,0
INOXLEISUR,20080714,79.95,79.95,74.5,74.95,33051,0
INVSTSMART,20080714,197,197.95,196.6,196.85,37808,0
IOB,20080714,78.5,80,77,77.75,137358,0
IOC,20080714,346,353.9,341,349,82941,0
IOLN,20080714,70.5,70.7,65,70.7,171842,0
IPCALAB,20080714,554.9,554.9,531.1,538.3,1826,0
IRB,20080714,148,153.4,147.3,149.6,14568,0
ISMTLTD,20080714,39,39,36.5,38.75,13388,0
ISPATIND,20080714,22.2,23.6,21.9,22.8,23728181,0
ITC,20080714,175.5,178.9,167.35,168.6,5304361,0
ITDCEM,20080714,237,237,215.6,222.85,505,0
ITI,20080714,27.55,29,27,28,48125,0
IVC,20080714,231.9,231.9,210.5,215.45,5995,0
IVP,20080714,27.7,28.5,27.7,28.35,242,0
IVRCLINFRA,20080714,309.95,309.95,296.2,299.15,342746,0
IVRPRIME,20080714,178,180,175.05,176.9,17698,0
J&KBANK,20080714,503,504,475.05,481.1,6717,0
JAGRAN,20080714,65.4,65.4,63.7,63.85,1479,0
JAGSNPHARM,20080714,13.35,13.35,13,13.05,91,0
JAIBALAJI,20080714,230,241,230,236.55,1666,0
JAICORPLTD,20080714,370,389.95,370,389.95,316827,0
JAINSTUDIO,20080714,15.95,16,15.15,15.15,2185,0
JAYAGROGN,20080714,53,56,53,55.85,5126,0
JAYBARMARU,20080714,38,38.35,38,38.35,190,0
JAYNECOIND,20080714,45.8,47.7,45.05,46,216999,0
JAYPEEHOT,20080714,90.3,92.35,88.05,88.55,745,0
JAYSREETEA,20080714,120,123.95,119,122.4,15194,0
JBCHEPHARM,20080714,38.55,39.5,38.25,38.5,8655,0
JBFIND,20080714,100,100,95.15,97,5410,0
JBMA,20080714,31,32,31,31.15,713,0
JCTEL,20080714,3.75,4,3.6,3.75,6713,0
JENSONICOL,20080714,6.85,7.15,6.65,6.85,5186,0
JETAIRWAYS,20080714,380,396.5,372.05,384.6,49536,0
JHS,20080714,24.1,24.25,24.1,24.25,50,0
JIK,20080714,3.65,4,3.65,4,2405,0
JINDALPHOT,20080714,122.3,126.95,122.15,123.45,1331,0
JINDALPOLY,20080714,243,246,234,239.05,13400,0
JINDALSAW,20080714,493,503,485,499.95,24998,0
JINDALSTEL,20080714,1801,1864.8,1776,1817.15,270010,0
JINDALSWHL,20080714,848.9,849,735,749.2,1250,0
JINDRILL,20080714,1500,1555,1500,1549.85,1948,0
JISLJALEQS,20080714,481,496,480,490,9009,0
JKCEMENT,20080714,132,132,130,131.25,9760,0
JKIL,20080714,88,88.5,85.75,86.85,5258,0
JKLAKSHMI,20080714,86.15,88.95,86.15,88.1,13402,0
JKPAPER,20080714,33.75,33.75,32.8,32.9,6722,0
JKTYRE,20080714,92.4,92.4,88.3,89.15,29502,0
JMCPROJECT,20080714,184,189,182.05,182.5,334,0
JMFINANCIL,20080714,1340,1419,1275,1380.1,3411,0
JMTAUTOLTD,20080714,44.95,45,42,43.65,125,0
JPASSOCIAT,20080714,153,161.8,149.25,154.75,14420337,0
JPHYDRO,20080714,45.9,47.75,44.1,46,2388478,0
JSTAINLESS,20080714,127.5,128.1,124.25,125.2,28720,0
JSWSTEEL,20080714,800,827.9,765.25,798.75,465774,0
JUBILANT,20080714,310.95,310.95,302.15,304.95,9861,0
JUNIORBEES,20080714,64.5,66,64.5,65.5,10186,0
JYOTHYLAB,20080714,425.1,441.75,425.1,426,132,0
JYOTISTRUC,20080714,108.9,108.9,100.6,103.1,240518,0
KABRAEXTRU,20080714,106,107,106,107,20,0
KAJARIACER,20080714,30,30.9,28,30,26500,0
KAKATCEM,20080714,77,77,76.1,76.3,162,0
KALECONSUL,20080714,39.5,39.5,38,39.1,4536,0
KALINDEE,20080714,191,199.75,190.65,195.7,3264,0
KALPATPOWR,20080714,746,758.9,730.05,747.9,15019,0
KALYANIFRG,20080714,132.5,133.95,112.25,118.5,210,0
KAMATHOTEL,20080714,112.15,123.5,112.15,116.75,1317,0
KANORICHEM,20080714,31.9,31.9,30.3,31.05,1224,0
KANSAINER,20080714,613,613,613,613,70,0
KARURVYSYA,20080714,294,298,290,295.2,18621,0
KAUSHALYA,20080714,29,32.1,29,29.7,294626,0
KAVVERITEL,20080714,98,106,98,100.25,758,0
KBL,20080714,199,205,193.2,194.65,1034,0
KCP,20080714,247.1,256,246,251.85,3593,0
KCPSUGIND,20080714,16.75,17.3,16.6,17.05,59634,0
KEC,20080714,400.7,401.6,390,390.5,5229,0
KEI,20080714,46.5,49.95,43.1,43.75,133315,0
KERNEX,20080714,110.5,110.5,105,109,715,0
KESORAMIND,20080714,255,255,250,250.55,8722,0
KHAITANELE,20080714,60,60.5,60,60.25,9635,0
KHAITANLTD,20080714,36.95,36.95,36.95,36.95,10,0
KHANDSE,20080714,33.5,33.5,33.5,33.5,1,0
KIL,20080714,24,24.9,24,24.25,9435,0
KINETICMOT,20080714,18,18.25,16.85,17,10045,0
KIRIDYES,20080714,141.95,148,138,145.75,21765,0
KIRLOSOIL,20080714,81.75,82,80,81,46050,0
KKCL,20080714,238,238,238,238,1,0
KLGSYSTEL,20080714,327.2,365,327.2,333.6,30509,0
KMSUGAR,20080714,16.2,17.2,16.2,16.95,401,0
KNL,20080714,23.7,24.75,23.1,24,887664,0
KNRCON,20080714,56.5,56.5,53.45,53.85,11148,0
KOHINOOR,20080714,102,103.8,95.3,101.8,49841,0
KOLTEPATIL,20080714,58,61.5,55.6,57.75,530372,0
KOPDRUGS,20080714,8.4,8.9,8.25,8.3,1451,0
KOPRAN,20080714,14.95,15.75,14.95,15.35,13225,0
KOTAKBANK,20080714,495,515,483.5,491.7,1968336,0
KOTAKGOLD,20080714,1337.5,1340,1322.01,1329.8,2522,0
KOTAKPSUBK,20080714,178,178,161.1,170.41,204,0
KOTARISUG,20080714,9.65,9.9,9.55,9.7,12048,0
KOTHARIPET,20080714,19.2,19.95,19.1,19.25,7745,0
KOTHARIPRO,20080714,556,558,508,529.65,791,0
KOUTONS,20080714,729,745,729,740.8,2103,0
KPIT,20080714,60.6,62.4,60.05,60.15,64917,0
KPRMILL,20080714,92,93.85,90.8,91.55,143,0
KRBL,20080714,119.1,122,119,120.05,11087,0
KRISHNAENG,20080714,3.95,3.95,3.85,3.85,900,0
KSBPUMPS,20080714,265.95,275,262.1,269.75,735,0
KSCL,20080714,239.25,247,230,247,395,0
KSERAPRO,20080714,20.05,20.3,20,20.05,51587,0
KSK,20080714,210.05,234.8,176.65,191.75,12094707,0
KSOILS,20080714,55.7,58.25,54.2,55.8,849659,0
KTKBANK,20080714,128,132.95,128,130.3,25029,0
LAKPRE,20080714,39.05,39.9,39.05,39.8,260,0
LAKSHMIEFL,20080714,255,259,252,258.6,1060,0
LAKSHVILAS,20080714,82.2,84.1,81.3,83,23041,0
LANABS,20080714,140,142,140,142,998,0
LANCOIN,20080714,35.75,35.75,33.25,33.95,4439,0
LAOPALA,20080714,21.9,21.9,21.9,21.9,100,0
LAXMIMACH,20080714,1080,1108,1030,1075.7,11491,0
LCCINFOTEC,20080714,1.05,1.1,1,1,39627,0
LGBROS,20080714,14.9,14.9,13.25,13.6,61872,0
LIBERTSHOE,20080714,68.6,70.2,66.65,68.55,1561,0
LICHSGFIN,20080714,250.05,252,242.85,244.25,276697,0
LIQUIDBEES,20080714,1000.01,1000.01,999.99,999.99,81148,0
LITL,20080714,287.1,299.4,273.15,290.4,2433544,0
LLOYDELENG,20080714,76.2,88.35,76.2,86.9,10546,0
LLOYDFIN,20080714,3.1,3.1,2.7,2.85,11804,0
LLOYDSTEEL,20080714,10.15,10.5,9.75,10.05,133553,0
LML,20080714,10,10.3,9.8,9.95,69743,0
LOGIXMICRO,20080714,110,110,106.1,106.15,43214,0
LOKESHMACH,20080714,54.5,62,51,53.15,10258,0
LOTTEINDIA,20080714,370,380,356,360.5,144,0
LOTUSEYE,20080714,35,40.35,34.2,38.65,6298284,0
LT,20080714,2315,2449,2302.65,2386.8,1174643,0
LUMAXAUTO,20080714,34,37,32.8,35.4,600,0
LUMAXIND,20080714,141,154,138.2,141.55,1946,0
LUMAXTECH,20080714,39,40,39,40,50020,0
LUPIN,20080714,709.9,713.6,690.1,696.25,122251,0
LYKALABS,20080714,34.1,36.5,34,35.85,5043,0
M&M,20080714,530,556.75,520,546.1,211656,0
M&MFIN,20080714,240,250,240,248.7,4082,0
MAARSOFTW,20080714,3.2,3.3,3.1,3.1,86643,0
MACMILLAN,20080714,134,139,132.5,138.9,287,0
MADHAV,20080714,34.15,34.25,33,33.35,1041,0
MADHUCON,20080714,294,339.8,275,309.35,42177,0
MADRASCEM,20080714,2531.05,2600,2531.05,2567.25,1192,0
MADRASFERT,20080714,10.45,11.1,10.4,10.7,52321,0
MAGMA,20080714,319,319.95,297,314.65,124,0
MAGNUM,20080714,10.5,11.6,10.5,11.3,23873,0
MAHABANK,20080714,34.4,34.7,32.9,33.3,194335,0
MAHINDFORG,20080714,116.45,123.9,116.45,117.4,250,0
MAHINDUGIN,20080714,54,54,51.55,52.2,2305,0
MAHLIFE,20080714,405,434.95,401.15,415.1,71257,0
MAHSCOOTER,20080714,224,224,206.7,211.9,372,0
MAHSEAMLES,20080714,281.15,287.75,278.05,279.65,32657,0
MALCO,20080714,705.55,790,705.55,757.8,287,0
MALUPAPER,20080714,19.4,21.6,19.4,20.35,6110,0
MALWACOTT,20080714,39,40.5,37.05,39,1360,0
MANAKSIA,20080714,67,71.45,65.15,67.5,132628,0
MANALIPETC,20080714,11.5,11.9,11.1,11.45,35939,0
MANALU,20080714,40,47.35,40,46.95,32097,0
MANGALAM,20080714,13.05,14.45,13.05,13.85,3155,0
MANGCHEFER,20080714,18.95,19.9,18.75,19.05,146496,0
MANGLMCEM,20080714,95.15,97.65,94.6,95.5,5814,0
MANGTIMBER,20080714,17.55,18.3,16.55,17.3,2802,0
MANINDS,20080714,77,77,71.5,74.55,8894,0
MANUGRAPH,20080714,83.5,84.7,82.55,84.55,520,0
MARALOVER,20080714,10,10.7,9.55,10.05,3093,0
MARICO,20080714,50,51.95,49.5,50,2735663,0
MARKSANS,20080714,15.35,15.6,14.7,15,1516695,0
MARUTI,20080714,574.7,584.7,560.1,568.5,452879,0
MASTEK,20080714,348.9,359.9,347.5,349.6,1852,0
MATRIXLABS,20080714,141,146.4,140,144.75,6536,0
MAX,20080714,151,162,150,160.3,14898,0
MAXWELL,20080714,13.95,14.15,13.55,14,3021,0
MAYTASINFR,20080714,431.05,440,424,439.7,6141,0
MBECL,20080714,120,120.05,116.9,118.2,4821,0
MCDHOLDING,20080714,103.7,113,97.6,98.85,3233,0
MCDOWELL-N,20080714,1132.2,1140,1085.15,1093.15,75205,0
MCLEODRUSS,20080714,68.15,69.4,65.1,67.6,112249,0
MEDIA,20080714,23,23,21.05,22,11346,0
MEGASOFT,20080714,74,76.5,74,76.25,5802,0
MEGH,20080714,18,18,17,17.55,69197,0
MELSTAR,20080714,8.1,8.75,8.1,8.2,1202,0
MERCK,20080714,315.05,321,315,315.3,702,0
MIC,20080714,104.1,109,102.95,107.6,52789,0
MICRO,20080714,222,223.85,215.6,218.65,1111,0
MICROTECH,20080714,221,228,220.05,223.65,4406,0
MID-DAY,20080714,25.5,26.15,24.9,25.05,10252,0
MINDAIND,20080714,290,310.5,290,307.15,3027,0
MINDTREE,20080714,383,383,360,363.3,20777,0
MIRCELECTR,20080714,15,15.4,14.75,15.25,34945,0
MIRZAINT,20080714,13.35,13.5,13.05,13.2,23111,0
MLL,20080714,85.5,89.3,84.35,86.45,1168349,0
MMFL,20080714,137.5,147.6,137.5,147.35,200,0
MONNETISPA,20080714,515,515,498.5,505.05,13921,0
MONSANTO,20080714,1400,1404.95,1388.6,1398.15,572,0
MORARJETEX,20080714,22.1,22.1,22.1,22.1,100,0
MOREPENLAB,20080714,11,11.1,10.65,10.8,117975,0
MORGANSTAN,20080714,41.7,42,40.8,41.25,1442898,0
MOSERBAER,20080714,109,110,103.2,103.8,346601,0
MOTHERSUMI,20080714,79,79,73,74.05,726,0
MOTILALOFS,20080714,520,529,493,499.2,25485,0
MOTOGENFIN,20080714,32.85,32.85,30.15,30.85,2749,0
MPHASIS,20080714,203,203.85,193.3,194.4,33999,0
MRF,20080714,3295,3300,3200,3238.05,558,0
MRO-TEK,20080714,51.85,52.5,51.15,51.95,8763,0
MRPL,20080714,51.5,52.75,49.5,50.85,2151604,0
MSKPROJ,20080714,76.85,77,76.85,77,1060,0
MSPL,20080714,50.1,53.95,50.1,51.95,65157,0
MTNL,20080714,90.55,92.5,90.55,92,204949,0
MUDRA,20080714,32.05,33.95,31.7,33.2,73507,0
MUKANDENGG,20080714,22,23.5,22,23.3,3225,0
MUKANDLTD,20080714,72.1,78.5,72.1,76.05,9131,0
MUKTAARTS,20080714,69.3,72,67.5,71.05,1127,0
MUNDRAPORT,20080714,540,572,528.35,534.9,1110512,0
MUNJALAU,20080714,50,52,49.5,52,830,0
MUNJALSHOW,20080714,35.9,35.9,33.6,34.4,4186,0
MURLIIND,20080714,332.65,332.65,330,330,10,0
MURUDCERA,20080714,40.2,41.85,40.2,41.2,10634,0
MVL,20080714,100.6,107.25,98,105.15,733805,0
MYSORECEM,20080714,32,34,30,30.25,317073,0
NAGARCONST,20080714,134.95,134.95,125.15,126.7,438974,0
NAGARFERT,20080714,33,33.7,31.85,32.45,14107684,0
NAGREEKCAP,20080714,44,44,44,44,75,0
NAHARCAP,20080714,42.25,42.25,37.05,38.95,188,0
NAHARINDUS,20080714,42.05,45.9,42.05,42.45,29631,0
NAHARINVST,20080714,16.5,17.4,16.5,17,1647,0
NAHARSPING,20080714,42.25,43.15,42.2,42.3,33643,0
NANDAN,20080714,2.75,2.8,2.5,2.6,1268441,0
NATCOPHARM,20080714,68.5,70.7,66.2,67.8,350855,0
NATIONALUM,20080714,380,399,379,390.1,658060,0
NATNLSTEEL,20080714,25,25.75,24.05,25.05,10629,0
NAUKRI,20080714,900,923,900,906.4,277,0
NAVINFLUOR,20080714,258.5,258.5,240.2,251.25,1182,0
NAVNETPUBL,20080714,67.55,69.8,67.55,68.7,987,0
NBVENTURES,20080714,253.2,267,253.2,263.3,26459,0
NCLIND,20080714,38.75,38.75,37.8,37.85,7844,0
NDTV,20080714,399.6,420,399.6,404.05,124871,0
NECLIFE,20080714,282.5,288.9,278,283.8,6619,0
NELCAST,20080714,71.4,75.6,71.2,73.2,12340,0
NELCO,20080714,66.5,66.5,63.2,63.85,21193,0
NEOCURTHER,20080714,28.35,30.7,28.35,30.55,31013,0
NEPCMICON,20080714,12.75,12.9,12.3,12.3,23909,0
NESCO,20080714,855,898.95,840,848.45,276,0
NETFINCO,20080714,24.7,28.75,24.7,27.5,1174,0
NETWORK18,20080714,166,166,160.05,163.45,11488,0
NEYVELILIG,20080714,103,105.9,100.5,102.1,2068667,0
NFL,20080714,52,54,50.6,52.4,24743,0
NICCO,20080714,14.5,14.8,14.15,14.6,5657,0
NIFTYBEES,20080714,411,419,402,409.55,14376,0
NIITLTD,20080714,96.45,103,96.45,98.55,100551,0
NIITTECH,20080714,123.6,123.6,114.5,115.55,283321,0
NILKAMAL,20080714,174.45,174.45,170.05,170.15,435,0
NIPPOBATRY,20080714,378,385,368.9,376.55,307,0
NIRMA,20080714,137.95,140.35,137,138.2,3367,0
NISSAN,20080714,32,34.5,31.85,34.5,1468,0
NITCO,20080714,112.5,125,112.5,120.65,26683,0
NITINFIRE,20080714,340,340,320,325.2,389,0
NITINSPIN,20080714,9.05,9.25,8.7,8.9,15729,0
NMDC,20080714,236.05,253.5,235,250.9,143320,0
NOCIL,20080714,20.9,22,20,20.75,287203,0
NOIDATOLL,20080714,33.9,35.35,33.3,34.1,287028,0
NORBTEAEXP,20080714,5.1,5.15,4.8,5.1,6276,0
NORTHGATE,20080714,298.05,308,298.05,303.35,1513,0
NOVAPETRO,20080714,13.6,14.1,13.5,13.5,3190,0
NOVOPANIND,20080714,36,46.8,36,38.55,1661,0
NRBBEARING,20080714,56.6,57.95,55,56.5,6920,0
NRC,20080714,13.1,13.65,13.1,13.25,4715,0
NSIL,20080714,801.45,824.9,800,803.25,129,0
NTPC,20080714,162,169.5,160.4,167,3596585,0
NUCHEM,20080714,17.25,18,17.25,17.65,1828,0
NUCLEUS,20080714,200,200,188.05,190.25,31836,0
NUMERICPW,20080714,572.1,575,535,546.75,1102,0
OCL,20080714,106.1,106.1,98.7,99.25,5174,0
OILCOUNTUB,20080714,59,61.5,58.4,59.4,2757,0
OMAXAUTO,20080714,37.6,38,36.3,38,895,0
OMAXE,20080714,130,132.4,125.9,128.9,175255,0
OMNITECH,20080714,128.7,131,120.65,129.55,5015,0
ONGC,20080714,850,903.6,840,875.75,1357499,0
ONMOBILE,20080714,511,532,510,514.85,13451,0
ONWARDTEC,20080714,22.45,23.95,22.4,22.4,952,0
OPTOCIRCUI,20080714,296,297.45,291,294.05,35916,0
ORBITCORP,20080714,250.5,263.2,250.05,250.05,24264,0
ORCHIDCHEM,20080714,261,264,252,255.25,527962,0
ORGINFO,20080714,22,23,22,22.75,981,0
ORIENTABRA,20080714,20.7,21.2,20.65,21,4208,0
ORIENTBANK,20080714,148,148,132,137.3,184696,0
ORIENTCERA,20080714,26,26,26,26,20,0
ORIENTHOT,20080714,240,250.5,236.75,238.05,1070,0
ORIENTINFO,20080714,8.2,8.5,8.2,8.2,4240,0
ORIENTPPR,20080714,30.7,32.05,30.7,31.1,40704,0
ORIENTPRES,20080714,38,38,38,38,41,0
OTL,20080714,13.15,13.85,13,13.45,1710,0
OUDHSUG,20080714,52.5,53.25,50.05,52.1,3633,0
PAEL,20080714,26.15,27.1,26.15,27.05,451,0
PANACEABIO,20080714,311,317.9,305.05,312.9,84284,0
PANORAMUNI,20080714,119.85,128.75,113.5,126.1,23601,0
PANTALOONR,20080714,369.9,378,360,362.45,14126,0
PAPERPROD,20080714,37.6,38.85,36.6,36.6,6348,0
PARACABLES,20080714,21.3,21.5,20.5,21.15,35935,0
PARAL,20080714,106,108.9,106,106.2,356,0
PAREKHPLAT,20080714,6.6,6.6,5.35,5.5,69,0
PARSVNATH,20080714,114.8,117,112,113.25,645632,0
PATELENG,20080714,342,372,340,362.55,84735,0
PATINTLOG,20080714,41,43,41,41.7,25600,0
PATNI,20080714,243,247.85,238.5,239.95,103967,0
PATSPINLTD,20080714,9.75,9.75,9.25,9.25,5831,0
PBAINFRA,20080714,54.5,56,53,54.2,10909,0
PDUMJEIND,20080714,17.05,17.05,17,17,220,0
PDUMJEPULP,20080714,67.1,67.1,66.4,67,240,0
PEARLGLOBL,20080714,42,43.95,41.1,41.1,175,0
PEARLPOLY,20080714,12.65,13.75,12.3,12.6,1924,0
PENINLAND,20080714,65.1,70.75,64.65,68.25,112198,0
PEPL,20080714,4.15,4.15,4.15,4.15,55,0
PETRONENGG,20080714,239.95,239.95,202,204.15,153,0
PETRONET,20080714,56,56.7,54.35,55.3,1153505,0
PFC,20080714,113.95,117,111,112.95,684181,0
PFIZER,20080714,572,575,555.1,556.9,1628,0
PFOCUS,20080714,440,440,421.1,435.95,819,0
PGHH,20080714,720.1,725,720,720.4,380,0
PHILIPCARB,20080714,150.05,156,150.05,152.25,1186,0
PHOENIXLMP,20080714,135,140,130.1,132.45,1255,0
PHOENIXLTD,20080714,125,126.95,113.65,119.3,93947,0
PIDILITIND,20080714,135.2,142,135,135.3,10431,0
PIONEEREMB,20080714,57.9,58.4,53.15,53.7,15618,0
PIRHEALTH,20080714,309.95,309.95,287,290.3,13738,0
PIRLIFE,20080714,218.1,224,216.4,218.05,10518,0
PITTILAM,20080714,36.65,38.3,34.1,34.2,3162,0
PLETHICO,20080714,415,424.95,403.15,417.4,2802,0
PNB,20080714,395.75,409,387.1,405.15,392725,0
PNBGILTS,20080714,19.5,19.75,19,19.2,55868,0
PNC,20080714,43.05,43.05,41.05,41.9,4409,0
POCHIRAJU,20080714,19,19,18,18.5,20742,0
POLARIND,20080714,6.95,7.55,6.95,7.4,743,0
POLARIS,20080714,76,77,72.55,73.35,373709,0
POLYPLEX,20080714,180,180,176.15,176.3,478,0
PONNIERODE,20080714,33.75,33.75,31.25,32.65,932,0
POWERGRID,20080714,82,87.1,82,84.1,3342460,0
PPAP,20080714,76.05,77.95,76,77.2,2781,0
PRAENG,20080714,69.4,77.5,65.55,69.3,497741,0
PRAJIND,20080714,179,185.45,177.15,180.4,1216748,0
PRAKASH,20080714,143.95,143.95,135.8,137.65,22496,0
PRATIBHA,20080714,190,208.9,190,207,1260,0
PRECOT,20080714,82.25,82.35,75.45,78,1437,0
PRECWIRE,20080714,95.5,95.5,95.5,95.5,10,0
PREMIER,20080714,83,84,79.55,82.1,547,0
PRICOL,20080714,17.6,17.9,17.25,17.35,14089,0
PRIMESECU,20080714,38.5,38.55,36.55,36.85,11914,0
PRISMCEM,20080714,35.5,35.6,33.85,34.05,129095,0
PRITHVI,20080714,133.95,133.95,129.15,129.65,31226,0
PROVOGUE,20080714,920,920,871.15,899.7,1575,0
PSL,20080714,308,316.9,307,310,6387,0
PSTL,20080714,151.6,153.8,143.15,146.2,209053,0
PSUBNKBEES,20080714,181,181,178,179.5,110,0
PTC,20080714,74,74,70.3,72.2,258212,0
PTL,20080714,20.25,21.95,19.65,20.25,234,0
PUNJABCHEM,20080714,211,229.95,211,227,35492,0
PUNJABTRAC,20080714,200,215,198.1,208.95,17114,0
PUNJLLOYD,20080714,208.25,218.45,203,211.4,2982740,0
PURVA,20080714,185,187.5,176.9,178.35,11397,0
PVP,20080714,100,101.9,99.95,100,53121,0
PVR,20080714,180,180,170.5,171.95,24909,0
QGOLDHALF,20080714,675,675,655.16,662.77,505,0
QUINTEGRA,20080714,60.9,60.9,57.25,57.25,252,0
RADAAN,20080714,5,5.1,4.9,5.1,35900,0
RADICO,20080714,87.5,87.5,82.25,83.35,55686,0
RAINCOM,20080714,184,191,182.6,184.05,19534,0
RAJESHEXPO,20080714,51.5,54.5,51.1,54.05,1279219,0
RAJRAYON,20080714,11.15,12.1,11.15,11.95,5139,0
RAJSREESUG,20080714,51.3,52.2,51,51,4580,0
RAJTV,20080714,99.5,104,98.1,99.2,9594,0
RAJVIR,20080714,105,110,105,110,23,0
RALLIS,20080714,415,415,405,405.35,1571,0
RAMANEWS,20080714,28.5,28.75,27.5,28.2,8747,0
RAMCOIND,20080714,690,695.1,635.1,638.2,139,0
RAMCOSYS,20080714,100.5,102.35,98.6,99.4,1562,0
RAMSARUP,20080714,111.5,120.4,111.5,116.4,843,0
RANASUG,20080714,12.8,13.3,12.6,12.75,82438,0
RANBAXY,20080714,512,513,470,475.3,10756653,0
RANEENGINE,20080714,98,106,98,100.2,906,0
RATNAMANI,20080714,706,759.9,706,759.7,2342,0
RAYMOND,20080714,221,221,211.6,215.15,5150,0
RBL,20080714,55.15,65.2,55.1,61.4,4846,0
RCF,20080714,51.05,55.3,51.05,52.35,334186,0
RCOM,20080714,431.65,448.7,431.65,437.6,3534156,0
RECLTD,20080714,78.5,79.95,77.25,78.3,137149,0
REDINGTON,20080714,300,307,295,299.5,205939,0
REGENCERAM,20080714,10,10.5,10,10.05,2811,0
REIAGRO,20080714,1018,1018,951.8,962,11522,0
RELBANK,20080714,510,524.99,507.1,524.95,49,0
RELCAPITAL,20080714,1029.5,1082.95,1005.55,1049.95,4616666,0
RELGOLD,20080714,1297.4,1325,1297.4,1321.34,6441,0
RELIANCE,20080714,2000,2075,1990,2043.45,3713341,0
RELIGARE,20080714,386,392,381,389.85,5344,0
RELINFRA,20080714,791,844.7,781.35,818.05,3859191,0
RENUKA,20080714,110.2,113,108.3,109.25,4609858,0
REPRO,20080714,111.2,111.2,104.05,104.25,533,0
REVATHI,20080714,959,959,910,910.3,105,0
RICOAUTO,20080714,19,19.3,18.1,18.2,44379,0
RIIL,20080714,800,841.2,772.1,809.35,279554,0
RJL,20080714,46,46,44.6,45.45,2212,0
RKFORGE,20080714,130,130,129.95,129.95,250,0
RMCL,20080714,36,37,35.55,35.65,10768,0
RML,20080714,52.9,54,52.15,53.5,1771,0
RNRL,20080714,68,71.9,67.6,68.95,29769235,0
ROHITFERRO,20080714,128,128,120.95,121.7,22666,0
ROHLTD,20080714,89.1,91.75,86,89.9,19215,0
ROLTA,20080714,277,288.8,265.1,283.4,400605,0
ROMAN,20080714,59.9,59.9,55.35,55.8,1713,0
RPGCABLES,20080714,27,27.45,25.6,26.15,7489,0
RPGLIFE,20080714,28,29.5,28,28.75,8295,0
RPL,20080714,167,170.45,165.5,167.15,9638558,0
RPOWER,20080714,140,144,136.55,137.6,7292220,0
RSSOFTWARE,20080714,25.6,25.6,22.75,22.85,3278,0
RSWM,20080714,63.5,67,61.5,65.15,2781,0
RSYSTEMS,20080714,89,89,84.1,86.25,1122,0
RUBYMILLS,20080714,720,720,711,713,23,0
RUCHINFRA,20080714,22,22,22,22,1000,0
RUCHIRA,20080714,13.75,13.75,12.25,12.9,560,0
RUCHISOYA,20080714,86.55,88.8,86.1,87.45,52490,0
SABERORGAN,20080714,12.4,12.4,12,12.15,2539,0
SABTN,20080714,35.25,36.35,35.15,35.25,421,0
SADBHAV,20080714,700,700,675.05,682.6,1234,0
SAGCEM,20080714,341.4,356.8,331.05,349.35,457,0
SAHPETRO,20080714,14.05,14.45,13.9,14.05,14654,0
SAIL,20080714,135.15,147.3,134.6,139.2,10536882,0
SAKHTISUG,20080714,70,70,61.2,67.15,61721,0
SAKUMA,20080714,13.05,13.05,12.6,12.65,3293,0
SALORAINTL,20080714,106,111,100,103.9,2181,0
SALSTEEL,20080714,15,16.55,14.9,16.4,109465,0
SAMBHAAV,20080714,2.75,3.15,2.75,2.75,5290,0
SAMTEL,20080714,12.8,13.4,12.15,12.35,9284,0
SANDESH,20080714,102.3,138.7,102.2,120.35,480,0
SANGAMIND,20080714,22.8,23.35,21.8,22.55,2187,0
SANGHIIND,20080714,56,56.5,56,56.5,2251,0
SANGHIPOLY,20080714,4.7,5,4.7,4.8,24659,0
SANGHVIMOV,20080714,198,203.7,198,198,585,0
SANWARIA,20080714,84,85.4,83,84.6,16037,0
SAPL,20080714,13.35,13.4,12.85,12.95,14265,0
SAREGAMA,20080714,104,105.8,99.1,103.6,5408,0
SASKEN,20080714,139,144,133.2,137.35,1376091,0
SATHAISPAT,20080714,41,42.5,40.25,40.95,24606,0
SATYAMCOMP,20080714,444.8,444.8,406.05,409.1,4069099,0
SAVITACHEM,20080714,225,240,221.6,230.5,1169,0
SB&TINTL,20080714,13.1,13.5,13.05,13.2,157042,0
SBIN,20080714,1219,1278.8,1200.1,1257.9,1308690,0
SCI,20080714,210,218,207.05,213.35,25989,0
SEAMECLTD,20080714,131.4,138,130.1,134.3,5543,0
SEJALGLASS,20080714,59,62.9,58.55,59.05,226336,0
SELAN,20080714,184.95,217.4,183.1,217.4,379607,0
SELMCL,20080714,576,589,561.8,569.15,66076,0
SESAGOA,20080714,3020,3090,2976.2,2998.4,272086,0
SESHAPAPER,20080714,155,155,145,149.8,1022,0
SGFL,20080714,28.1,34,28.1,31.55,172,0
SGL,20080714,13,15.9,13,14,4307,0
SHAHALLOYS,20080714,44.4,44.65,43.05,44.65,2117,0
SHANTIGEAR,20080714,66.35,66.35,60,64.1,22462,0
SHARRESLTD,20080714,175,183.8,162.25,171,3762,0
SHASUNCHEM,20080714,40,40,38.75,39.3,27970,0
SHIV-VANI,20080714,540,568,540,551.2,10018,0
SHIVAMAUTO,20080714,49,53,49,51.95,459,0
SHIVTEX,20080714,21.7,21.8,21,21.3,1402,0
SHLAKSHMI,20080714,92.9,92.9,89,90.6,52407,0
SHOPERSTOP,20080714,308.9,308.9,296,302,425,0
SHREEASHTA,20080714,564.4,564.4,550,553.6,10887,0
SHREECEM,20080714,527,534.95,525,530.75,1562,0
SHREERAMA,20080714,6.35,7.15,5.9,6.3,100977,0
SHRENUJ,20080714,32.1,32.9,32,32,5392,0
SHREYAS,20080714,52,53.5,48,48.6,12795,0
SHRIRAMCIT,20080714,371,373,369,370.6,8987,0
SHRIRAMEPC,20080714,115,119,111.1,115.9,2018,0
SHYAMTEL,20080714,73.1,83.1,73.1,82,5042,0
SICAL,20080714,98.85,101.95,96.05,98.9,7775,0
SIEMENS,20080714,462,484.5,455,476.5,341410,0
SIL,20080714,35,35.75,35,35.75,140,0
SILINV,20080714,72,78.35,72,78.35,32,0
SIMBHSUGAR,20080714,39.9,40.5,37.6,39,1907,0
SIMPLEX,20080714,180,198,172.05,188,423,0
SIMPLEXINF,20080714,425,446,411,422.3,3243,0
SINTEX,20080714,303.4,303.4,291.25,293.6,112026,0
SIRPAPER,20080714,65,65,62,62.8,14074,0
SITASHREE,20080714,18,19.35,17.6,18.15,1194491,0
SIYSIL,20080714,94.5,94.5,85.1,89.1,1351,0
SKFINDIA,20080714,215,227.5,211,214.9,14598,0
SKMEGGPROD,20080714,15,15.45,15,15.2,1654,0
SKUMARSYNF,20080714,69.2,72,69,70.25,144071,0
SMSPHARMA,20080714,215,219.2,211.55,218.75,1680,0
SMZSCHEM,20080714,3,3.85,3,3.25,21515,0
SOBHA,20080714,257.5,260.6,247,252.55,313081,0
SOFTPRO,20080714,170.5,170.5,170.5,170.5,10,0
SOFTTECHGR,20080714,19.15,19.2,19.15,19.15,500,0
SOLAREX,20080714,394.95,394.95,394.95,394.95,100,0
SOLEMS,20080714,136.9,136.9,122,127.55,321,0
SOMATEX,20080714,22,22.2,21.7,22.05,24521,0
SONASTEER,20080714,29,29.8,27.65,27.65,39234,0
SONATSOFTW,20080714,26.9,26.9,25.5,25.65,50762,0
SOUTHBANK,20080714,103.05,105,102.05,103.6,48218,0
SPARC,20080714,77.85,79,77.2,77.55,80443,0
SPENTEX,20080714,13.3,13.75,12.8,12.95,54300,0
SPIC,20080714,23.5,23.5,19.1,20.55,31864,0
SPICEMOBIL,20080714,27.5,27.5,27.5,27.5,49814,0
SPICETELE,20080714,73.6,74.15,73.6,74,393570,0
SPLIL,20080714,14,14,13.35,13.4,1150,0
SPSL,20080714,102.35,106,101.5,104.15,64835,0
SREINTFIN,20080714,90,94.75,89.1,89.8,53410,0
SRF,20080714,123,124.3,121.1,121.75,134006,0
SRGINFOTEC,20080714,1,1,0.95,1,15220,0
SRHHLINDST,20080714,4.75,5.3,4.7,5,411,0
SRHHYPOLTD,20080714,21.05,21.05,21.05,21.05,150,0
SRTRANSFIN,20080714,301.1,301.1,292.1,294.9,24654,0
SSWL,20080714,124,138,124,126.9,155,0
STAR,20080714,147,154,144.9,149.95,286420,0
STARPAPER,20080714,26.65,29,26.65,28.8,301,0
STCINDIA,20080714,255,258.95,247,251.65,32709,0
STEELTUBES,20080714,3.15,3.25,3.15,3.25,7430,0
STER,20080714,650,696.7,625.25,685.9,1520417,0
STERLINBIO,20080714,184.8,186,180.25,184.5,482023,0
STERTOOLS,20080714,58,59.9,56.35,59,846,0
STINDIA,20080714,14.6,15.85,14.6,14.85,404,0
STRTECH,20080714,196,205.1,192.65,200.75,46469,0
SUBEX,20080714,85.2,86,83.75,84.25,27807,0
SUBHASPROJ,20080714,190.05,196.8,187,187.4,3182,0
SUBROS,20080714,28.5,28.5,25.05,26.9,4896,0
SUJANAUNI,20080714,9.35,9.45,9.3,9.3,7800,0
SUMMIT,20080714,15,15,13.7,13.95,5954,0
SUNCLAYTON,20080714,179,179,175,175,212,0
SUNDARMFIN,20080714,587.6,587.6,568,572.2,24547,0
SUNDRMBRAK,20080714,205,210,202,203.2,365,0
SUNDRMFAST,20080714,22.25,23.3,22.25,22.85,23846,0
SUNFLAG,20080714,16,16.4,15.5,15.65,187060,0
SUNILHITEC,20080714,185.15,195,182.15,184.25,16592,0
SUNPHARMA,20080714,1302,1357,1302,1338.35,184861,0
SUNTV,20080714,280.1,290,276.25,285.9,80428,0
SUPERSPIN,20080714,10.4,11.5,9.1,10.3,8157,0
SUPPETRO,20080714,17.65,18.6,17.65,18.25,8851,0
SUPRAJIT,20080714,63,63,58,58.65,123,0
SUPREMEIND,20080714,166.1,167.7,164,165.25,1827,0
SUPREMEINF,20080714,65,65,58.5,61.4,4241,0
SUPREMETEX,20080714,11.5,11.5,11,11.15,1100,0
SURAJDIAMN,20080714,63.05,65,62.65,63.9,19440,0
SURANACORP,20080714,29.65,32.45,29.65,32.45,60,0
SURANAIND,20080714,80,86.9,80,85.2,1425,0
SURANATELE,20080714,28,28.65,27.5,27.75,5890,0
SURYAJYOTI,20080714,24,24.6,23.25,24.6,800,0
SURYALAXMI,20080714,24,25.9,23,25.9,54,0
SURYAPHARM,20080714,91.75,96,91.75,94,3128,0
SURYAROSNI,20080714,44,44.85,43.5,44.35,4987,0
SUTLEJTEX,20080714,71,71,71,71,50,0
SUVEN,20080714,24.3,24.95,24,24.15,41816,0
SUZLON,20080714,195.3,206.3,195.2,196.65,4968501,0
SWARAJENG,20080714,204,208,200.35,207,285,0
SWARAJMAZD,20080714,318,318,296.1,296.1,112,0
SYNDIBANK,20080714,50,51.1,49.5,50.4,343617,0
TAINWALCHM,20080714,13.5,13.5,12.2,12.2,600,0
TAJGVK,20080714,102,102,98.4,98.65,3623,0
TAKE,20080714,546.5,560,530.05,537.3,474,0
TALBROAUTO,20080714,35.5,36.8,35,35.9,2930,0
TANLA,20080714,217.5,228,215,215.7,70656,0
TANTIACONS,20080714,72,72,66.4,68,2118,0
TATACHEM,20080714,300,312,299.05,308.1,292473,0
TATACOFFEE,20080714,195.5,198.6,195.5,196.35,914,0
TATACOMM,20080714,375,394.8,374,377.3,228995,0
TATAELXSI,20080714,199,201.2,192,199.3,10152,0
TATAINVEST,20080714,471.5,477.5,451.2,466.55,1041,0
TATAMETALI,20080714,126.5,137.8,126.5,134.05,11418,0
TATAMOTORS,20080714,399.8,415.75,396.25,409.75,610007,0
TATAPOWER,20080714,970,1017.95,947.05,998.7,1137130,0
TATASPONGE,20080714,211.5,232.5,211.5,224.55,134884,0
TATASTEEL,20080714,646,699.9,646,683.4,2117548,0
TATATEA,20080714,715,723,706,717.9,41613,0
TCI,20080714,76,77,74,77,3132,0
TCIFINANCE,20080714,19.35,19.65,19.35,19.65,255,0
TCS,20080714,800,800,761,767.85,1139974,0
TECHM,20080714,696.75,701,660,662.85,88839,0
TECHNOELEC,20080714,140,152.5,140,148.05,87,0
TELEDATAGL,20080714,16.95,17.85,16,16.65,1660079,0
TEXMACOLTD,20080714,1053.1,1112.5,1045,1098.25,941,0
TFCILTD,20080714,15.8,15.95,15.4,15.45,90599,0
TFL,20080714,20,22,20,20.15,3675,0
THEMISMED,20080714,124.05,124.05,124.05,124.05,2978,0
THERMAX,20080714,376.9,379.35,364.1,372.45,8268,0
THIRUSUGAR,20080714,81,86,81,85,1620,0
THOMASCOOK,20080714,81,90.9,76.15,76.65,5519,0
TIDEWATER,20080714,3600,3645,3527,3625,53,0
TIIL,20080714,50.65,54,50.65,53.5,1887,0
TIL,20080714,349,349,349,349,3,0
TIMESGTY,20080714,19,21.25,19,21.25,1050,0
TIMETECHNO,20080714,779,779,740.1,760.65,132,0
TIMKEN,20080714,95,95,81,82.85,5474,0
TINPLATE,20080714,31.9,34.15,31.9,33.4,5087,0
TIPSINDLTD,20080714,49.6,50,47.75,47.95,6148,0
TIRUMALCHM,20080714,147.25,147.25,145,145.65,426,0
TITAN,20080714,1050,1079.8,1045,1068.2,21734,0
TNPETRO,20080714,15,15.35,14.8,14.95,7594,0
TNPL,20080714,88.15,92.4,88.15,91.2,3629,0
TNTELE,20080714,9.55,10.6,9.5,10.1,1281,0
TODAYS,20080714,68.05,73.4,68,70.95,5445,0
TOKYOPLAST,20080714,10.6,10.65,10.45,10.45,1020,0
TORNTPHARM,20080714,158.3,162.35,158.3,160.75,13531,0
TORNTPOWER,20080714,97,101.2,94.6,97.05,117963,0
TREADS,20080714,3.9,4.15,3.75,3.95,33642,0
TRENT,20080714,482.9,484,463.05,466.75,1039,0
TRICOM,20080714,123,128.4,123,126.7,49764,0
TRIGYN,20080714,18.15,18.2,17.7,17.8,14286,0
TRIL,20080714,272.4,276.6,266,269.75,2920,0
TRIVENI,20080714,86.05,89.95,83.1,86.2,720002,0
TTKPRESTIG,20080714,118.1,123.5,115,115.5,2739,0
TTL,20080714,14.7,15.45,14.7,15.05,335,0
TTML,20080714,25.2,25.2,24.1,24.55,4417304,0
TUBEINVEST,20080714,44,44,42.1,42.6,6124,0
TULIP,20080714,919,919,883,894.8,20568,0
TULSI,20080714,33,34,31.5,32,190676,0
TV-18,20080714,213,214,202.65,206.85,9052,0
TVSELECT,20080714,29,30,28.2,28.65,4174,0
TVSMOTOR,20080714,27,27.4,26.1,26.95,320892,0
TVSSRICHAK,20080714,83.75,83.95,83.75,83.95,6,0
TVTODAY,20080714,88.85,91,88,89.45,13560,0
TWL,20080714,593,615,590,602.2,6893,0
UBHOLDINGS,20080714,230.05,230.05,219,223.7,16809,0
UCALFUEL,20080714,50,50.4,49.05,50,2581,0
UCOBANK,20080714,31.1,31.1,29.9,30.35,837753,0
UFLEX,20080714,108,110,107,108.1,6466,0
ULTRACEMCO,20080714,558.7,558.7,540.2,542,4791,0
UMITL,20080714,7,7.6,6.95,7.4,103765,0
UNICHEMLAB,20080714,157.65,161.8,157.65,160.25,3103,0
UNIONBANK,20080714,110,114.9,110,112.7,1123802,0
UNIPHOS,20080714,273,286.75,271.95,282.35,14135,0
UNIPLY,20080714,13.3,13.3,12.55,12.85,22905,0
UNITECH,20080714,167,171.9,162.1,163.8,4551940,0
UNITY,20080714,387.45,397,370.05,383.5,8379,0
UNIVCABLES,20080714,55,57,53.35,54.35,1061,0
UPERGANGES,20080714,78.9,78.9,71.2,71.3,2518,0
USHAMART,20080714,74.5,82.4,73.1,78.55,195688,0
UTTAMSTL,20080714,35.75,37.2,35.75,36.65,35867,0
UTTAMSUGAR,20080714,53.6,54.5,52.2,53.05,16040,0
UTVSOF,20080714,779,779,760.5,772.65,4131,0
VAIBHAVGEM,20080714,47.5,47.5,44.2,44.5,7346,0
VAKRANSOFT,20080714,174,182.4,173.1,174.85,17531,0
VALECHAENG,20080714,132,136.6,132,133.85,1280,0
VALUEIND,20080714,23,23,21.8,22,18425,0
VARDHACRLC,20080714,5.2,5.2,5,5.1,7428,0
VARUN,20080714,60.05,63.95,58,59.5,67968,0
VARUNSHIP,20080714,67,67,65,65.6,32499,0
VENKEYS,20080714,123,145,123,127.75,1513,0
VENUSREM,20080714,350,363.7,350,363,1517,0
VESUVIUS,20080714,158,158,156.5,157.15,81,0
VGUARD,20080714,51.25,54.1,51.25,52.95,24051,0
VHL,20080714,175,175,142.5,152.5,962,0
VICEROY,20080714,50,50.1,47.05,48,17357,0
VIDEOIND,20080714,274.95,283.4,273.15,274.75,107481,0
VIJAYABANK,20080714,34,34.6,33.15,33.7,628102,0
VIJSHAN,20080714,62.25,63.85,61.8,61.8,723,0
VIKASHMET,20080714,21.2,21.75,20.85,20.95,31117,0
VIMTALABS,20080714,59,59,55.5,55.95,8940,0
VINDHYATEL,20080714,107,107.8,101.8,101.85,102,0
VIPIND,20080714,58.15,64.5,58.15,63.6,1956,0
VISAKAIND,20080714,56.15,60.9,55.35,56.75,171821,0
VISASTEEL,20080714,45,49.5,45,46.6,34201,0
VISESHINFO,20080714,13.9,14,13.55,13.65,10779,0
VISHALEXPO,20080714,1.95,2,1.95,1.95,654212,0
VISHALRET,20080714,440,464.7,440,448.4,1502,0
VISUINTL,20080714,8.6,8.6,7.7,8.2,22456,0
VIVIMEDLAB,20080714,72.3,73.9,72.25,72.6,1817,0
VLSFINANCE,20080714,14.85,14.85,13.8,14,71852,0
VOLTAMP,20080714,745,764,705.25,713.25,5970,0
VOLTAS,20080714,139.5,141,133.7,136.8,522261,0
VSTIND,20080714,297.5,297.5,283.9,289.6,762,0
VTL,20080714,101,110.9,100,101.1,573,0
WALCHANNAG,20080714,279.7,284.15,271.5,284.15,85722,0
WANBURY,20080714,98,98,91.5,92.8,3514,0
WEBELSOLAR,20080714,227,227,211.4,214.15,872,0
WEIZMANIND,20080714,24.05,24.1,24.05,24.1,200,0
WELGUJ,20080714,306.75,313,300.2,306.2,257426,0
WELSPUNIND,20080714,36.3,37.5,36.25,36.8,3661,0
WENDT,20080714,636.85,636.85,606,613.8,127,0
WHEELS,20080714,210,215,190,196,705,0
WILLAMAGOR,20080714,33.15,35.95,32.7,33.35,1318,0
WINDSOR,20080714,14.05,14.05,14,14.05,1500,0
WINSOMYARN,20080714,12.65,14.55,12.65,14.55,55691,0
WIPRO,20080714,412.2,415,397.1,403.1,818278,0
WOCKPHARMA,20080714,180.55,181.6,177.15,179.75,77738,0
WSI,20080714,64,64,49,49.3,2186,0
WSTCSTPAPR,20080714,63,63.5,58.1,58.75,10234,0
WWIL,20080714,22.75,22.75,21.6,22.05,838870,0
WYETH,20080714,435,435,423.35,427.9,2328,0
XLTL,20080714,202,202,195.3,197.3,17298,0
XPROINDIA,20080714,26.5,28.55,26.5,28.3,1156,0
YESBANK,20080714,123,123,111.35,118.05,819008,0
ZANDUPHARM,20080714,18887.7,19088.9,17800,19088.9,1216,0
ZEEL,20080714,195,199.8,192.5,194.5,674446,0
ZEENEWS,20080714,47.25,48.8,46.05,47.25,70075,0
ZENITHBIR,20080714,25.7,25.7,24.5,24.65,3580,0
ZENITHCOMP,20080714,29.5,29.5,26.55,26.9,1460,0
ZENITHINFO,20080714,320,325,310.2,317.6,49,0
ZENSARTECH,20080714,121.1,127.95,120,120.05,7322,0
ZICOM,20080714,130,131.5,122.25,124.35,4506,0
ZODIACLOTH,20080714,390,401.9,389.95,401.9,776,0
ZUARIAGRO,20080714,203.7,239,203.7,234.35,4513,0
ZYLOG,20080714,271,274.8,255.25,268.7,37264,0
NSENIFTY,20080714,4047.45,4118.10,4004.25,4039.70,126882896,73070350,0
NIFTYJUNIOR,20080714,6387.70,6525.20,6319.45,6382.50,141682748,34927858,0
NSE100,20080714,3822.00,3913.10,3810.45,3837.85,267592893,0,0
NIFTY200,20080714,-,-,-,2051.67,-,0,0
NSE500,20080714,3206.95,3281.35,3196.75,3222.80,298097813,0,0
MIDCAP50,20080714,1982.20,2011.40,1956.30,1979.60,55321035,39782266,0
NIFTYAUTO,20080714,-,-,-,1500.50,-,0,0
BANKNIFTY,20080714,5179.95,5322.20,5123.15,5207.75,20149232,0,0
NIFTYENERGY,20080714,-,-,-,7643.78,29978441,0,0
NIFTYFINSERVICE,20080714,-,-,-,2264.92,-,0,0
NIFTYFMGC,20080714,-,-,-,5034.89,11100000,0,0
NSEIT,20080714,3822.80,3822.80,3636.00,3659.25,13360188,0,0
NIFTYMEDIA,20080714,-,-,-,1491.74,-,0,0
NIFTYMETAL,20080714,-,-,-,3318.58,-,0,0
NIFTYPHARMA,20080714,-,-,-,3162.63,12300000,0,0
NIFTYPSUBANK,20080714,-,-,-,1766.78,8808528,0,0
NIFTYREALTY,20080714,-,-,-,642.11,14629211,0,0
NIFTYCOMMODITIES,20080714,-,-,-,2207.94,-,0,0
NIFTYCONSUMPTION,20080714,-,-,-,1258.67,-,0,0
NIFTYCPSE,20080714,-,-,-,1024.88,-,0,0
NIFTYINFRA,20080714,-,-,-,3368.23,67734180,0,0
NIFTYMNC,20080714,-,-,-,3013.29,4720099,0,0
NIFTYPSE,20080714,-,-,-,2694.30,25300000,0,0
NIFTYSERVSECTOR,20080714,-,-,-,4604.90,64000000,0,0
NIFTY50SHARIAH,20080714,-,-,-,1019.54,106203488,0,0
NIFTY500SHARIAH,20080714,-,-,-,1012.16,179936395,0,0
NIFTY100EQUALWEIGHT,20080714,-,-,-,4042.06,-,0,0
NIFTY50DIVPOINT,20080714,-,-,-,16.92,-,0,0
NIFTYDIVOPPS50,20080714,-,-,-,838.09,-,0,0
NIFTYALPHA50,20080714,-,-,-,3373.98,-,0,0
NIFTYHIGHBETA50,20080714,-,-,-,1779.26,-,0,0
NIFTYLOWVOL50,20080714,-,-,-,2284.79,-,0,0