BANKNIFTY-I,20121203,12152,12220,11805,12179.

6,45784,1362750
BANKNIFTY-II,20121203,12257.95,12270.7,12170.3,12236.15,1671,63950
BANKNIFTY-III,20121203,12310.9,12317.75,12220,12282.6,317,5650
CNXINFRA-I,20121203,0,0,0,2810,0,100
CNXINFRA-II,20121203,0,0,0,2628.9,0,0
CNXINFRA-III,20121203,0,0,0,2652.05,0,0
CNXIT-I,20121203,6329.95,6330,6286.55,6297,40,9200
CNXIT-II,20121203,0,0,0,6251.25,0,100
CNXIT-III,20121203,0,0,0,6363.8,0,0
CNXPSE-I,20121203,0,0,0,3001.45,0,0
CNXPSE-II,20121203,0,0,0,3007.05,0,0
CNXPSE-III,20121203,0,0,0,2880.25,0,0
DJIA-I,20121203,13030,13035,13005,13017.5,243,18000
DJIA-II,20121203,0,0,0,13010,0,300
DJIA-III,20121203,0,0,0,12810,0,0
DJIA-I,20121203,0,0,0,12900,0,0
DJIA-II,20121203,0,0,0,13947.5,0,0
DJIA-III,20121203,0,0,0,14862.5,0,0
FTSE100-I,20121203,5895,5895,5842,5882,81,16100
FTSE100-II,20121203,0,0,0,6053,0,0
FTSE100-III,20121203,0,0,0,5764,0,0
FTSE100-I,20121203,0,0,0,6295,0,0
FTSE100-II,20121203,0,0,0,6003,0,0
FTSE100-III,20121203,0,0,0,6390,0,0
MINIFTY-I,20121203,5910.3,5932.65,5888.05,5911.35,11921,604920
MINIFTY-II,20121203,5940.7,5964.7,5920,5942.55,1121,125600
NFTYMCAP50-III,20121203,0,0,0,2185,0,139800
NFTYMCAP50-I,20121203,0,0,0,2281.5,0,0
NFTYMCAP50-II,20121203,0,0,0,2297.8,0,0
NIFTY-III,20121203,5915.35,5933,5888,5911.6,142584,19712200
NIFTY-I,20121203,5943.95,5963.45,5921,5943.1,3589,787350
NIFTY-II,20121203,5972.35,5993.2,5950,5969.15,849,71600
S&P500-III,20121203,1418.75,1418.75,1413,1415,54,77500
S&P500-I,20121203,0,0,0,1410,0,750
S&P500-II,20121203,0,0,0,1382.25,0,0
S&P500-III,20121203,0,0,0,1569,0,0
S&P500-I,20121203,0,0,0,1450,0,250
S&P500-II,20121203,0,0,0,1596.25,0,0
ABB-III,20121203,724.95,726.5,720.65,724.45,166,183750
ABB-I,20121203,0,0,0,718,0,500
ABIRLANUVO-II,20121203,1077,1122.6,1074,1107.1,3429,1357250
ABIRLANUVO-III,20121203,1086.35,1125,1086.35,1115.5,9,5000
ABIRLANUVO-I,20121203,0,0,0,1086.6,0,0
ACC-II,20121203,1399,1447,1396,1442.15,4695,984750
ACC-III,20121203,1411.5,1454.95,1409,1451.5,35,19750
ACC-I,20121203,1450,1450,1450,1450,1,250
ADANIENT-II,20121203,242,264.75,242,261.1,8425,5574000
ADANIENT-III,20121203,247,265.5,246.85,263.4,49,48000
ADANIENT-I,20121203,0,0,0,235.85,0,0
ADANIPORTS-II,20121203,130.15,134,130,133.15,1077,6654000
ADANIPORTS-III,20121203,135.05,135.05,135.05,135.05,1,14000
ADANIPORTS-I,20121203,0,0,0,128.25,0,0
ADANIPOWER-II,20121203,53.6,55.3,53.5,54.8,1366,12056000
ADANIPOWER-III,20121203,0,0,0,53.6,0,8000
ADANIPOWER-I,20121203,0,0,0,51.95,0,0
ALBK-II,20121203,145.4,148.15,145.25,147.7,1425,5214000
ALBK-III,20121203,148,148.1,147,147.4,21,56000
ALBK-I,20121203,0,0,0,140.45,0,0
AMBUJACEM-II,20121203,208.95,213.1,207.45,211.3,2104,6096000
AMBUJACEM-III,20121203,209.45,213.7,209.45,212.25,18,82000
AMBUJACEM-I,20121203,0,0,0,212.55,0,0
ANDHRABANK-II,20121203,111.5,113.35,111.1,112.4,932,1810000
ANDHRABANK-III,20121203,112.75,113.15,112.75,113.1,6,44000
ANDHRABANK-I,20121203,0,0,0,110.75,0,0
APOLLOTYRE-II,20121203,85.45,85.7,84.25,84.6,978,18716000
APOLLOTYRE-III,20121203,86,86,85,85.15,8,144000
APOLLOTYRE-I,20121203,0,0,0,85.4,0,0
ARVIND-II,20121203,90.45,92.8,90.45,92.45,861,7316000
ARVIND-III,20121203,92,92,91.7,92.85,4,92000
ARVIND-I,20121203,0,0,0,91.75,0,0
ASHOKLEY-II,20121203,28.4,28.8,27.6,27.7,764,10864000
ASHOKLEY-III,20121203,28.65,28.9,27.7,27.85,23,135000
ASHOKLEY-I,20121203,0,0,0,28.6,0,0
ASIANPAINT-II,20121203,4354.9,4405,4317.5,4378.55,744,251000
ASIANPAINT-III,20121203,4346.35,4421,4346.35,4403.05,16,9750
ASIANPAINT-I,20121203,0,0,0,4415,0,0
AUROPHARMA-II,20121203,190.1,193.5,189.6,192.8,2907,12874000
AUROPHARMA-III,20121203,191.2,194.5,190.95,194.1,36,50000
AUROPHARMA-I,20121203,0,0,0,188.25,0,0
AXISBANK-II,20121203,1318.1,1328,1307,1325,8363,3992500
AXISBANK-III,20121203,1319,1332,1313.2,1329.2,136,90750
AXISBANK-I,20121203,1324.65,1337,1320.4,1336,35,8750
BAJAJ-AUTO-II,20121203,1940.6,1958.9,1929.95,1935.6,2681,945500
BAJAJ-AUTO-III,20121203,1962,1964.6,1940,1945.7,48,13000
BAJAJ-AUTO-I,20121203,0,0,0,1993.4,0,0
BANKBARODA-II,20121203,768.2,771.65,760.7,763.45,2039,2116250
BANKBARODA-III,20121203,772.55,773,766.75,766.75,9,7000
BANKBARODA-I,20121203,0,0,0,755.35,0,0
BANKINDIA-II,20121203,283.95,285,280.3,282.55,1270,3324000
BANKINDIA-III,20121203,285.95,286,282.55,284.35,17,21000
BANKINDIA-I,20121203,0,0,0,282,0,0
BATAINDIA-II,20121203,927.8,939.35,921.15,931.4,1303,1650500
BATAINDIA-III,20121203,939.3,945,929,934.75,28,11500
BATAINDIA-I,20121203,0,0,0,953.1,0,0
BHARATFORG-II,20121203,268.55,269.6,265.6,268.45,540,3461000
BHARATFORG-III,20121203,0,0,0,304.4,0,0
BHARATFORG-I,20121203,0,0,0,267.15,0,0
BHARTIARTL-II,20121203,337.8,340.5,333,333.6,4246,10205000
BHARTIARTL-III,20121203,341.45,341.45,335,335.4,74,149000
BHARTIARTL-I,20121203,339.75,339.75,339.75,339.75,2,4000
BHEL-II,20121203,233.85,238.7,231,236.7,9070,22388000
BHEL-III,20121203,234.8,238.75,231.25,237.2,282,504000
BHEL-I,20121203,236,237.5,231.7,237.2,109,112000
BHUSANSTL-II,20121203,456,464.9,453.8,462.75,220,245500
BHUSANSTL-III,20121203,0,0,0,508.55,0,0
BHUSANSTL-I,20121203,0,0,0,468.45,0,0
BIOCON-II,20121203,287.75,297.5,286.9,296.65,2003,3563000
BIOCON-III,20121203,290,298.35,290,298.35,10,17000
BIOCON-I,20121203,0,0,0,294.4,0,0
BPCL-II,20121203,346.25,350,343.45,346,861,3174000
BPCL-III,20121203,348.3,348.8,347.1,347.6,27,35000
BPCL-I,20121203,0,0,0,344.05,0,0
CAIRN-II,20121203,331.5,334.45,331.5,333.85,2231,13093000
CAIRN-III,20121203,334.65,336.25,334.4,335.95,24,92000
CAIRN-I,20121203,336.9,336.9,336.9,336.9,1,2000
CANBK-II,20121203,470.85,472.4,462.5,466.2,2154,1827000
CANBK-III,20121203,474,474,466,468.55,8,13000
CANBK-I,20121203,0,0,0,453.6,0,0
CENTURYTEX-II,20121203,420.05,426,414.15,423.85,4467,5849000
CENTURYTEX-III,20121203,425,428,418.2,426.6,46,46000
CENTURYTEX-I,20121203,0,0,0,426.05,0,0
CESC-II,20121203,311.7,320,311.3,318.95,1818,2891000
CESC-III,20121203,316.5,318,316.5,317.85,4,13000
CESC-I,20121203,0,0,0,313.8,0,0
CHAMBLFERT-II,20121203,68.25,69.6,68.15,69.35,963,11908000
CHAMBLFERT-III,20121203,68.7,69.75,68.7,69.3,5,64000
CHAMBLFERT-I,20121203,0,0,0,68.15,0,0
CIPLA-II,20121203,414.7,418.35,412.35,416.85,2688,11631000
CIPLA-III,20121203,418.45,420.4,415.15,419.65,22,50000
CIPLA-I,20121203,420,420,420,420,1,1000
COALINDIA-II,20121203,367.35,376.55,365.3,369.2,1674,4164000
COALINDIA-III,20121203,370.1,376.35,369.2,370.6,25,46000
COALINDIA-I,20121203,372,372,372,372,1,1000
COLPAL-II,20121203,1445.95,1477,1445.95,1466.4,409,132500
COLPAL-III,20121203,0,0,0,1447.05,0,250
COLPAL-I,20121203,0,0,0,1486.25,0,0
CROMPGREAV-II,20121203,115.4,118.15,114.3,116.45,1781,7398000
CROMPGREAV-III,20121203,116.95,118.5,116,117.2,13,20000
CROMPGREAV-I,20121203,0,0,0,115.4,0,0
DABUR-II,20121203,128.95,131.3,128.75,130.2,554,5196000
DABUR-III,20121203,130.8,131,130.2,131,5,16000
DABUR-I,20121203,0,0,0,131.95,0,6000
DENABANK-II,20121203,112.5,114.5,111.5,114.2,3455,9592000
DENABANK-III,20121203,113.35,115.2,112.5,115,17,96000
DENABANK-I,20121203,0,0,0,111.1,0,0
DISHTV-II,20121203,78.85,79.25,76.3,77.1,2638,22764000
DISHTV-III,20121203,78.95,78.95,76.9,77.5,104,204000
DISHTV-I,20121203,0,0,0,82.85,0,8000
DIVISLAB-II,20121203,1185,1185,1168.05,1178.45,1269,930750
DIVISLAB-III,20121203,1184.6,1187.35,1176.35,1186.55,17,4000
DIVISLAB-I,20121203,0,0,0,1206.75,0,0
DLF-II,20121203,213.35,213.8,210.5,212,10408,22505000
DLF-III,20121203,214,214.6,211.85,213.05,112,253000
DLF-I,20121203,214.65,215,213.05,215,8,7000
DRREDDY-II,20121203,1828.95,1852,1828.8,1841.45,1171,766250
DRREDDY-III,20121203,1854,1855,1848,1853.15,17,9375
DRREDDY-I,20121203,0,0,0,1848.4,0,0
EXIDEIND-II,20121203,144.45,149,144.25,148.45,2019,2876000
EXIDEIND-III,20121203,146,148.9,146,148.9,7,10000
EXIDEIND-I,20121203,0,0,0,146.55,0,0
FEDERALBNK-II,20121203,487.95,496,482.35,487.5,789,999000
FEDERALBNK-III,20121203,0,0,0,465.75,0,500
FEDERALBNK-I,20121203,0,0,0,483.05,0,0
FINANTECH-II,20121203,1137.05,1153.7,1090,1146.3,1375,1093500
FINANTECH-III,20121203,1160.7,1160.7,1142.3,1154.7,8,5750
FINANTECH-I,20121203,0,0,0,1145.25,0,0
GAIL-II,20121203,354.35,358.45,350.7,351.35,612,2498000
GAIL-III,20121203,356.05,356.05,351.05,351.3,12,26000
GAIL-I,20121203,0,0,0,352.05,0,0
GMRINFRA-II,20121203,19,19.9,18.65,19.8,6440,78680000
GMRINFRA-III,20121203,19,19.95,18.8,19.85,192,2190000
GMRINFRA-I,20121203,19.7,19.9,19.7,19.9,2,20000
GODREJIND-II,20121203,309.5,310.5,304.05,308.45,771,2262000
GODREJIND-III,20121203,307.5,307.55,307.5,307.55,4,3000
GODREJIND-I,20121203,309.4,309.4,309.4,309.4,2,2000
GRASIM-II,20121203,3404.95,3429.75,3335.15,3348.75,883,944375
GRASIM-III,20121203,3420,3426.15,3362.9,3371.3,120,38375
GRASIM-I,20121203,3440,3440,3434.1,3434.1,2,250
GSPL-II,20121203,74.2,76.05,73.15,75.75,210,3608000
GSPL-III,20121203,0,0,0,76.35,0,0
GSPL-I,20121203,0,0,0,73.75,0,0
GUJFLUORO-II,20121203,336,338.5,323,333.7,851,2429500
GUJFLUORO-III,20121203,335,338.95,332,335.5,5,5000
GUJFLUORO-I,20121203,0,0,0,346.3,0,0
GVKPIL-II,20121203,14.1,14.3,13.9,14.05,960,65748000
GVKPIL-III,20121203,14.4,14.4,14.1,14.15,32,768000
GVKPIL-I,20121203,0,0,0,14.3,0,16000
HAVELLS-II,20121203,577.15,593.45,575.05,589.55,1074,710000
HAVELLS-III,20121203,595.35,597.2,593.65,593.65,3,2000
HAVELLS-I,20121203,0,0,0,589.9,0,0
HCLTECH-II,20121203,655.35,658,651,652.75,1365,2802500
HCLTECH-III,20121203,659.55,659.55,653.9,654.9,19,28500
HCLTECH-I,20121203,0,0,0,652.9,0,0
HDFC-II,20121203,842.15,847.85,835.2,840.55,2970,7052500
HDFC-III,20121203,847,852,841,845.1,95,101000
HDFC-I,20121203,0,0,0,867.75,0,500
HDFCBANK-II,20121203,704.5,704.5,689.4,692.7,5832,10110500
HDFCBANK-III,20121203,703.8,704,694,697.35,49,120500
HDFCBANK-I,20121203,697.25,697.25,697.25,697.25,1,2500
HDIL-II,20121203,114,115.45,112.6,114.45,6254,26576000
HDIL-III,20121203,113.85,115.1,113.1,114.4,85,524000
HDIL-I,20121203,114.3,114.3,114.3,114.3,1,28000
HEROMOTOCO-II,20121203,1829.1,1838.5,1807.55,1829.65,3564,1770000
HEROMOTOCO-III,20121203,1831.05,1834.85,1808,1826.2,69,86750
HEROMOTOCO-I,20121203,1820,1820,1820,1820,1,250
HEXAWARE-II,20121203,110.2,110.8,109,109.5,869,8312000
HEXAWARE-III,20121203,111,111,111,111,1,16000
HEXAWARE-I,20121203,0,0,0,110.95,0,0
HINDALCO-II,20121203,117.65,118.7,116.3,118.1,3764,30430000
HINDALCO-III,20121203,118,119.4,117.05,118.85,70,624000
HINDALCO-I,20121203,0,0,0,115.6,0,0
HINDPETRO-II,20121203,289.15,292.85,285.8,291.9,1120,6107000
HINDPETRO-III,20121203,290.3,293.95,290.3,293.95,4,12000
HINDPETRO-I,20121203,0,0,0,291.3,0,0
HINDUNILVR-II,20121203,542.45,545.45,538.55,540.8,1870,7229500
HINDUNILVR-III,20121203,545,547,541.75,544.2,34,75500
HINDUNILVR-I,20121203,0,0,0,560.25,0,0
HINDZINC-II,20121203,140.95,144.2,138.75,142.8,827,1806000
HINDZINC-III,20121203,141.7,144.2,141.7,144.2,2,20000
HINDZINC-I,20121203,0,0,0,143.15,0,6000
IBREALEST-II,20121203,69.35,71.95,68.3,71.45,6510,34588000
IBREALEST-III,20121203,69.4,72.25,68.95,71.95,26,104000
IBREALEST-I,20121203,0,0,0,71.25,0,0
ICICIBANK-II,20121203,1100.65,1118.35,1100,1110.55,12996,9528250
ICICIBANK-III,20121203,1117.7,1124.55,1107.75,1115.9,155,73500
ICICIBANK-I,20121203,1123.9,1123.9,1123.85,1123.85,2,500
IDBI-II,20121203,109.5,110.6,108.2,109.45,2893,16854000
IDBI-III,20121203,109.7,110.4,109.05,110.1,16,76000
IDBI-I,20121203,0,0,0,106.9,2,8000
IDEA-II,20121203,97.95,98.5,96.2,97.75,735,8384000
IDEA-III,20121203,0,0,0,98.45,0,48000
IDEA-I,20121203,0,0,0,101.6,0,0
IDFC-II,20121203,174.6,174.6,169.6,170.8,4587,15270000
IDFC-III,20121203,175.05,175.05,171.05,171.75,63,136000
IDFC-I,20121203,0,0,0,170.95,0,0
IFCI-II,20121203,31.85,32.6,31.6,32.25,4134,74192000
IFCI-III,20121203,32,32.75,32,32.45,55,792000
IFCI-I,20121203,0,0,0,30.9,0,0
IGL-II,20121203,269.05,272,266.6,268.3,891,2498000
IGL-III,20121203,0,0,0,265.5,0,2000
IGL-I,20121203,0,0,0,266,0,0
INDHOTEL-II,20121203,63.45,67.1,63,66.85,1258,8912000
INDHOTEL-III,20121203,63.75,67,63.75,67,6,80000
INDHOTEL-I,20121203,0,0,0,63.4,0,0
INDIACEM-II,20121203,86.7,90,86.25,89.6,2319,10226000
INDIACEM-III,20121203,87.35,90.35,87.35,90.1,10,40000
INDIACEM-I,20121203,0,0,0,86.5,0,0
INDUSINDBK-II,20121203,409.75,421.35,407.15,420.2,1296,2645000
INDUSINDBK-III,20121203,413.7,421.25,413.7,419.35,15,33000
INDUSINDBK-I,20121203,0,0,0,426.15,0,0
INFY-II,20121203,2454,2467.95,2438.7,2454,4492,3699750
INFY-III,20121203,2477.4,2480,2453.3,2467.4,79,39500
INFY-I,20121203,0,0,0,2499.15,0,0
IOB-II,20121203,79.05,81.7,79.05,81.55,944,3996000
IOB-III,20121203,81.9,81.9,81.8,81.85,2,28000
IOB-I,20121203,0,0,0,78.65,0,0
IOC-II,20121203,264.05,266.2,262.6,263.95,240,1244000
IOC-III,20121203,265.65,268.3,265.15,266.4,35,252000
IOC-I,20121203,0,0,0,267.6,0,0
IRB-II,20121203,136.95,138.35,135.25,137.1,1857,7940000
IRB-III,20121203,138.5,138.7,137.65,137.9,7,62000
IRB-I,20121203,0,0,0,137.25,0,0
ITC-II,20121203,299.35,300.35,296.5,298.7,3300,23275000
ITC-III,20121203,300,301.7,298.3,300.2,205,385000
ITC-I,20121203,0,0,0,309.95,0,3000
IVRCLINFRA-II,20121203,42.8,43.75,42.2,43.25,2736,33800000
IVRCLINFRA-III,20121203,43.1,43.75,42.55,43.6,18,248000
IVRCLINFRA-I,20121203,0,0,0,41.4,0,0
JINDALSTEL-II,20121203,405.65,415,404.75,406.8,7457,6885000
JINDALSTEL-III,20121203,412.25,417,408,409.65,34,81000
JINDALSTEL-I,20121203,0,0,0,409.5,0,1000
JISLJALEQS-II,20121203,68.85,72.8,68.8,72.2,3704,19486000
JISLJALEQS-III,20121203,70.25,79.95,69.9,72.65,43,160000
JISLJALEQS-I,20121203,0,0,0,67.1,0,0
JPASSOCIAT-II,20121203,96.5,99.1,95.9,97.25,12552,64524000
JPASSOCIAT-III,20121203,97.35,98.8,95.65,96.85,252,1852000
JPASSOCIAT-I,20121203,97.75,97.75,96.2,96.5,10,36000
JPPOWER-II,20121203,38.95,40.2,38.85,39.8,233,9160000
JPPOWER-III,20121203,40.2,40.2,40.2,40.2,1,152000
JPPOWER-I,20121203,0,0,0,40.2,0,0
JSWENERGY-II,20121203,62.3,65.65,62.05,65.25,1403,21584000
JSWENERGY-III,20121203,62.65,65.55,62.65,65.55,16,12000
JSWENERGY-I,20121203,0,0,0,61.55,0,0
JSWSTEEL-II,20121203,748.95,764.4,748.65,758.15,4076,10267500
JSWSTEEL-III,20121203,761,768,760,760,17,22500
JSWSTEEL-I,20121203,0,0,0,746.05,0,0
JUBLFOOD-II,20121203,1270.5,1293.95,1261.7,1280.2,2372,686750
JUBLFOOD-III,20121203,1271,1297,1271,1284,11,7250
JUBLFOOD-I,20121203,0,0,0,1276.55,0,0
KOTAKBANK-II,20121203,666.95,672.1,661,668.85,2000,2611000
KOTAKBANK-III,20121203,671.15,672.7,666,671.75,26,44500
KOTAKBANK-I,20121203,0,0,0,665.6,0,0
KTKBANK-II,20121203,178.1,187.8,176.15,184.7,5188,24628000
KTKBANK-III,20121203,180,189,178.25,185.55,45,268000
KTKBANK-I,20121203,0,0,0,166.85,0,0
LICHSGFIN-II,20121203,267.85,272.8,265,267.9,4870,11729000
LICHSGFIN-III,20121203,270,274,267,269.55,64,63000
LICHSGFIN-I,20121203,0,0,0,263.7,0,0
LT-II,20121203,1682,1695.9,1662.5,1677.6,6630,3214500
LT-III,20121203,1701,1704.95,1675.95,1687.95,91,37250
LT-I,20121203,0,0,0,1703.7,0,1000
LUPIN-II,20121203,595.3,601.55,587,590.6,1662,1996500
LUPIN-III,20121203,598.95,602,591.5,594.9,16,17000
LUPIN-I,20121203,0,0,0,590.9,0,0
M&M-II,20121203,955.9,970.5,954.25,963.05,3640,3265000
M&M-III,20121203,962,974,961,967.95,64,37000
M&M-I,20121203,0,0,0,954.5,0,0
MARUTI-II,20121203,1484.5,1510.5,1484.5,1500.6,3743,2517250
MARUTI-III,20121203,1498,1515,1495.45,1506.8,34,25250
MARUTI-I,20121203,0,0,0,1499.95,0,1250
MCDOWELL-N-II,20121203,2006.65,2039,1982.8,2015.05,11787,5012750
MCDOWELL-N-III,20121203,1998.35,2042.3,1994,2018.55,63,36250
MCDOWELL-N-I,20121203,2030,2042.5,2030,2042.5,3,250
MCLEODRUSS-II,20121203,352.1,359,351.5,355.25,365,3828000
MCLEODRUSS-III,20121203,357.9,357.9,357.9,357.9,1,2000
MCLEODRUSS-I,20121203,0,0,0,368.95,0,0
MPHASIS-II,20121203,394.9,412,394.9,404.25,596,224500
MRF-III,20121203,11000,11135,10975,11004.7,167,116500
MRF-I,20121203,11000,11184.4,11000,11184.4,4,5625
MRF-II,20121203,0,0,0,10748.7,0,0
NHPC-III,20121203,23.5,24.35,23.5,23.75,2790,110960000
NHPC-I,20121203,23.55,24.5,23.55,23.85,40,960000
NHPC-II,20121203,0,0,0,23.1,0,0
NMDC-III,20121203,164.1,167,163.2,165.6,413,1882000
NMDC-I,20121203,167.5,167.5,166,166,3,20000
NMDC-II,20121203,0,0,0,163.15,0,0
NTPC-III,20121203,162.15,162.6,160.25,161.55,1089,9454000
NTPC-I,20121203,160.6,161.75,159.2,161.05,227,386000
NTPC-II,20121203,160.8,161.2,160.1,160.6,15,22000
OFSS-III,20121203,2947.6,2947.6,2911,2923.8,166,338750
OFSS-I,20121203,0,0,0,3077.25,0,0
OFSS-II,20121203,0,0,0,2955.75,0,0
ONGC-III,20121203,265.3,267,262.55,263.25,1996,10944000
ONGC-I,20121203,264,264.7,260.1,260.75,349,816000
ONGC-II,20121203,265.5,266.05,265.5,266.05,6,7000
OPTOCIRCUI-III,20121203,109.45,111.25,108.45,109.2,1237,7166000
OPTOCIRCUI-I,20121203,109.35,109.35,109.35,109.35,1,36000
OPTOCIRCUI-II,20121203,0,0,0,107.55,0,0
ORIENTBANK-III,20121203,340.9,342.8,333.05,334.9,1260,1786000
ORIENTBANK-I,20121203,340.75,340.75,336.85,336.85,3,9000
ORIENTBANK-II,20121203,0,0,0,331.5,0,2000
PANTALOONR-III,20121203,213.6,236.2,213.6,232.9,15435,13416000
PANTALOONR-I,20121203,218,237.05,218,233.75,96,94000
PANTALOONR-II,20121203,231,235.85,231,233.45,2,6000
PEL-III,20121203,503.1,503.1,490.25,498.45,19,662000
PETRONET-I,20121203,164.1,165.3,162.8,164.2,528,2568000
PETRONET-II,20121203,164.9,166,164.9,165.25,11,40000
PETRONET-III,20121203,0,0,0,162.7,0,0
PFC-I,20121203,193.9,197.6,192.1,195.75,2468,7638000
PFC-II,20121203,193,198.65,193,196.9,15,48000
PFC-III,20121203,194,194,194,194,1,2000
PNB-I,20121203,793.5,798.55,783.5,788.75,3072,2941250
PNB-II,20121203,801.6,801.6,789.9,795.3,74,78000
PNB-III,20121203,794.55,794.55,794.55,794.55,1,1500
POWERGRID-I,20121203,119.35,120,118.55,119.85,934,9596000
POWERGRID-II,20121203,120.05,120.6,119.35,120.55,14,38000
POWERGRID-III,20121203,119.5,119.5,119.5,119.5,1,2000
PTC-I,20121203,72.5,76.9,72.2,76.45,1973,5712000
PTC-II,20121203,73.3,76.8,73.3,76.8,11,40000
PTC-III,20121203,0,0,0,72.45,0,0
PUNJLLOYD-I,20121203,55.2,55.95,54.35,55.15,1161,28620000
PUNJLLOYD-II,20121203,54.95,55.55,54.3,54.9,41,624000
PUNJLLOYD-III,20121203,0,0,0,54.5,0,64000
RANBAXY-I,20121203,508,510.8,502,504.95,2434,4777000
RANBAXY-II,20121203,513.55,513.55,506.25,507.6,19,38500
RANBAXY-III,20121203,511.65,511.65,511.65,511.65,1,1000
RAYMOND-I,20121203,444.55,471.25,444.55,468.5,4505,4617000
RAYMOND-II,20121203,451.55,472,451.55,471.25,15,14000
RAYMOND-III,20121203,0,0,0,458.4,0,0
RCOM-I,20121203,72.45,72.95,70.5,72,8169,70672000
RCOM-II,20121203,73.05,73.15,70.95,72.35,89,576000
RCOM-III,20121203,72.45,72.45,72.45,72.45,2,8000
RECLTD-I,20121203,232.25,237.8,231.3,235.55,3027,3796000
RECLTD-II,20121203,232.5,237.85,228,235.5,37,35000
RECLTD-III,20121203,0,0,0,234.1,0,0
RELCAPITAL-I,20121203,428.4,429.9,420,426.35,9142,9041000
RELCAPITAL-II,20121203,430.8,432,424,428.9,57,71000
RELCAPITAL-III,20121203,0,0,0,421.1,0,0
RELIANCE-I,20121203,802.15,814,796.7,810.65,13860,13122250
RELIANCE-II,20121203,805,818.85,803,814.9,236,130750
RELIANCE-III,20121203,808.5,816,808,816,12,4750
RELINFRA-I,20121203,490.95,494.8,485.3,492.25,5677,7592000
RELINFRA-II,20121203,495,497,490,495.75,29,54000
RELINFRA-III,20121203,0,0,0,486.8,0,0
RENUKA-I,20121203,31.6,32.1,31.5,31.85,1699,49664000
RENUKA-II,20121203,31.85,32.3,31.8,32.15,47,512000
RENUKA-III,20121203,30.1,32.9,30.1,32.9,3,32000
RPOWER-I,20121203,97.95,98.6,96.65,97.95,3588,19082000
RPOWER-II,20121203,97.6,99.1,97.25,98.4,34,280000
RPOWER-III,20121203,99.2,99.2,99.2,99.2,1,8000
SAIL-I,20121203,81.6,82.75,81.25,82.3,941,20028000
SAIL-II,20121203,82.05,83,81.7,82.65,19,244000
SAIL-III,20121203,0,0,0,80.8,0,0
SBIN-I,20121203,2188.9,2226.75,2181.5,2218.8,33436,5779125
SBIN-II,20121203,2195.75,2232.75,2190.2,2225.8,605,133750
SBIN-III,20121203,2195,2233.45,2195,2233.15,91,13375
SESAGOA-I,20121203,183.45,186.45,182.2,183.9,2949,7064000
SESAGOA-II,20121203,185.7,185.95,182.95,184.15,20,268000
SESAGOA-III,20121203,183.3,184.55,182.65,184.55,6,12000
SIEMENS-I,20121203,679.95,686,675.25,682.2,733,1080500
SIEMENS-II,20121203,676.05,684,676.05,679.8,11,16000
SIEMENS-III,20121203,0,0,0,684.3,0,0
SINTEX-I,20121203,64.15,65.3,63.8,64.5,1232,22464000
SINTEX-II,20121203,64.85,65.5,64.5,64.65,16,120000
SINTEX-III,20121203,65.5,65.5,65.5,65.5,1,4000
SRTRANSFIN-I,20121203,678,681,672.15,676.85,129,307500
SRTRANSFIN-II,20121203,682.5,682.5,682.5,682.5,1,500
SRTRANSFIN-III,20121203,0,0,0,665.7,0,0
STER-I,20121203,110.05,110.2,107.6,108.85,3676,21946000
STER-II,20121203,110.05,110.5,108.35,109.5,23,148000
STER-III,20121203,0,0,0,113.65,0,4000
SUNPHARMA-I,20121203,714,714.35,705.4,711.15,737,3303000
SUNPHARMA-II,20121203,711.8,718.25,711.65,716,8,17000
SUNPHARMA-III,20121203,0,0,0,725.6,0,0
SUNTV-I,20121203,410.25,418,408.35,411.7,1952,3822000
SUNTV-II,20121203,418.05,418.05,411.9,414.55,16,23000
SUNTV-III,20121203,0,0,0,412.4,0,2000
SUZLON-I,20121203,19.5,19.8,19,19.25,1078,147808000
SUZLON-II,20121203,19.35,19.35,18.8,19.05,58,20527000
SUZLON-III,20121203,0,0,0,18.75,0,1092000
SYNDIBANK-I,20121203,128.95,129.5,125.75,127.75,879,2134000
SYNDIBANK-II,20121203,0,0,0,124.7,0,0
SYNDIBANK-III,20121203,0,0,0,125.7,0,0
TATACHEM-I,20121203,331,340.4,326,337.65,1647,1634000
TATACHEM-II,20121203,331.5,340.75,331.5,338.5,6,18000
TATACHEM-III,20121203,0,0,0,332.2,0,0
TATACOMM-I,20121203,237.9,237.9,230.05,230.9,749,3212000
TATACOMM-II,20121203,0,0,0,240.1,0,1000
TATACOMM-III,20121203,0,0,0,240.9,0,0
TATAGLOBAL-I,20121203,167.65,171,166.6,169.7,4117,14718000
TATAGLOBAL-II,20121203,154.9,171.35,154.9,171.1,35,132000
TATAGLOBAL-III,20121203,0,0,0,166.2,0,0
TATAMOTORS-I,20121203,274.5,278.6,273.2,274.4,13888,28965000
TATAMOTORS-II,20121203,274.8,279.85,274.5,275.5,228,383000
TATAMOTORS-III,20121203,277.95,277.95,276.05,276.05,3,8000
TATAMTRDVR-I,20121203,162.5,165.75,162.3,164.8,1240,6466000
TATAMTRDVR-II,20121203,164.9,164.9,163.95,163.95,2,32000
TATAMTRDVR-III,20121203,0,0,0,165.35,0,0
TATAPOWER-I,20121203,109,109.7,107.05,108.3,728,8810000
TATAPOWER-II,20121203,108,108.4,107.85,108.4,7,44000
TATAPOWER-III,20121203,0,0,0,108.4,0,0
TATASTEEL-I,20121203,390,394.5,388.5,391.55,12457,16661500
TATASTEEL-II,20121203,390.7,396.55,390.7,393.7,125,265000
TATASTEEL-III,20121203,398.4,398.4,397.8,397.8,2,4000
TCS-I,20121203,1311.25,1331.15,1137.25,1325.15,3307,3718250
TCS-II,20121203,1332.45,1335.45,1323,1331.35,114,48750
TCS-III,20121203,1337,1337,1330,1333,14,2250
TECHM-I,20121203,888.45,909,886.35,896.3,3537,1207750
TECHM-II,20121203,896.8,926.1,896.8,898.8,30,13500
TECHM-III,20121203,910.05,910.05,910.05,910.05,4,1000
TITAN-I,20121203,311.1,312.45,306.5,308.35,1715,4776000
TITAN-II,20121203,312.7,313,308.6,309.4,21,51000
TITAN-III,20121203,0,0,0,312.5,0,2000
UCOBANK-I,20121203,76.3,77.65,75.7,77.35,1425,12416000
UCOBANK-II,20121203,77.7,77.7,76.3,76.95,6,40000
UCOBANK-III,20121203,0,0,0,75.15,0,0
ULTRACEMCO-I,20121203,1995,2020,1995,2013.6,2188,907250
ULTRACEMCO-II,20121203,2019,2022,2014,2022,12,12500
ULTRACEMCO-III,20121203,0,0,0,1995,0,125
UNIONBANK-I,20121203,244.2,246.2,237,240,3534,4238000
UNIONBANK-II,20121203,241.25,242.7,238.05,238.05,7,24000
UNIONBANK-III,20121203,0,0,0,239.05,0,0
UNIPHOS-I,20121203,120.45,127.8,120.45,126.3,5679,12578000
UNIPHOS-II,20121203,121.5,128,121.5,127.25,25,72000
UNIPHOS-III,20121203,0,0,0,116.9,0,0
UNITECH-I,20121203,31.85,33.5,31.35,32.5,10031,90976000
UNITECH-II,20121203,32.25,33.6,31.5,32.7,96,1110000
UNITECH-III,20121203,0,0,0,32,0,10000
VIJAYABANK-I,20121203,59.4,61.3,59.25,61.1,2147,8304000
VIJAYABANK-II,20121203,60.5,61.4,59.8,61.4,18,88000
VIJAYABANK-III,20121203,0,0,0,57.05,0,0
VOLTAS-I,20121203,109.5,112.9,109.45,112.15,1459,4746000
VOLTAS-II,20121203,111.8,113.35,111,112.7,4,20000
VOLTAS-III,20121203,0,0,0,109.6,0,0
WELCORP-I,20121203,108,108.3,104.3,105.15,151,20026000
WELCORP-II,20121203,0,0,0,107.95,0,740000
WELCORP-III,20121203,0,0,0,106.35,0,0
WIPRO-I,20121203,396,399.4,394.8,396.55,1426,3375000
WIPRO-II,20121203,399.55,400,396.45,397.3,26,46000
WIPRO-III,20121203,0,0,0,392.5,0,2000
YESBANK-I,20121203,443.1,450,442.85,448.45,2918,6590000
YESBANK-II,20121203,447.9,451,447,450.45,46,73000
YESBANK-III,20121203,0,0,0,434.05,0,4000
ZEEL-I,20121203,197.95,201.9,194.65,201.2,4215,8810000
ZEEL-II,20121203,199.9,202.5,196.15,202.5,35,74000
ZEEL-III,20121203,198.95,200.15,198.95,200.15,2,4000