BANKNIFTY-I,20130102,12810,12902.4,12810,12874.

35,45642,1164525
BANKNIFTY-II,20130102,12893,12971.65,12874.95,12950.9,1597,48350
BANKNIFTY-III,20130102,12947.7,13020.55,12947.7,13005.8,161,7225
CNXINFRA-I,20130102,0,0,0,2628.9,0,0
CNXINFRA-II,20130102,0,0,0,2652.05,0,0
CNXINFRA-III,20130102,2656.1,2660,2656.05,2660,4,300
CNXIT-I,20130102,6070.05,6122.95,6052.1,6063.55,79,19050
CNXIT-II,20130102,0,0,0,6363.8,0,0
CNXIT-III,20130102,0,0,0,6102.15,0,0
CNXPSE-I,20130102,0,0,0,3007.05,0,0
CNXPSE-II,20130102,0,0,0,2880.25,0,0
CNXPSE-III,20130102,0,0,0,2895.95,0,0
DJIA-I,20130102,13025,13120,12997.5,13092.5,1143,41475
DJIA-II,20130102,0,0,0,13225,0,25
DJIA-III,20130102,0,0,0,12900,0,0
DJIA-I,20130102,0,0,0,13947.5,0,0
DJIA-II,20130102,0,0,0,14862.5,0,0
DJIA-III,20130102,0,0,0,14530,0,0
FTSE100-I,20130102,5947,5985,5947,5978,452,31450
FTSE100-II,20130102,5955,5956,5955,5955,3,250
FTSE100-III,20130102,0,0,0,6295,0,0
FTSE100-I,20130102,0,0,0,6003,0,0
FTSE100-II,20130102,0,0,0,6390,0,0
FTSE100-III,20130102,0,0,0,6436,0,0
MINIFTY-I,20130102,6038,6048.5,6025,6035.95,9656,474280
NFTYMCAP50-II,20130102,0,0,0,2333.5,0,150
NFTYMCAP50-III,20130102,0,0,0,2440,0,114450
NFTYMCAP50-I,20130102,0,0,0,2386.65,0,0
NIFTY-II,20130102,6007.5,6049.9,6007.5,6035.65,148050,17142700
NIFTY-III,20130102,6070,6091,6062.25,6075.4,4725,592200
NIFTY-I,20130102,6103.55,6115.1,6090,6103.65,3806,254750
S&P500-II,20130102,1415,1429.5,1415,1425.25,238,162000
S&P500-III,20130102,0,0,0,1382.25,0,0
S&P500-I,20130102,0,0,0,1569,0,0
S&P500-II,20130102,0,0,0,1450,0,250
S&P500-III,20130102,0,0,0,1596.25,0,0
S&P500-I,20130102,0,0,0,1575.75,0,0
ABB-II,20130102,712.1,716.35,709.1,710.55,102,177000
ABIRLANUVO-III,20130102,1133,1135.3,1117,1126.35,1708,1596500
ABIRLANUVO-I,20130102,1134,1138.5,1130.4,1132.65,4,3500
ABIRLANUVO-II,20130102,0,0,0,1082.15,0,0
ACC-III,20130102,1446.55,1452,1435,1440.65,1134,764500
ACC-I,20130102,1459.25,1459.25,1442.1,1449.2,38,11750
ACC-II,20130102,1448.25,1448.25,1439,1439,20,5500
ADANIENT-III,20130102,281.55,289.25,280.1,288.2,3617,5770000
ADANIENT-I,20130102,283.95,290.9,283.95,290.3,15,172000
ADANIENT-II,20130102,288,288,288,288,1,2000
ADANIPORTS-III,20130102,139.7,141.45,138.7,140,1074,6308000
ADANIPORTS-I,20130102,139.8,141.9,139.8,140.5,8,26000
ADANIPORTS-II,20130102,0,0,0,136.85,0,0
ADANIPOWER-III,20130102,65.9,66,63.75,64.15,833,13032000
ADANIPOWER-I,20130102,65.8,66.25,64.4,64.5,25,256000
ADANIPOWER-II,20130102,0,0,0,65.65,0,16000
ALBK-III,20130102,177.2,181.9,177.2,178.6,3431,5630000
ALBK-I,20130102,178.8,182.6,178.8,179.95,50,120000
ALBK-II,20130102,181.2,181.2,181.2,181.2,1,2000
AMBUJACEM-III,20130102,205.5,207.7,205.05,206.05,1687,6728000
AMBUJACEM-I,20130102,205.7,206.75,205.05,205.6,16,122000
AMBUJACEM-II,20130102,0,0,0,204.55,0,2000
ANDHRABANK-III,20130102,124.5,125.9,124,124.35,941,3316000
ANDHRABANK-I,20130102,125.4,126.1,125,125,11,84000
ANDHRABANK-II,20130102,0,0,0,118.7,0,0
APOLLOTYRE-III,20130102,90.8,92.3,90.4,91.15,1885,14480000
APOLLOTYRE-I,20130102,92.5,93,91.7,91.7,8,128000
APOLLOTYRE-II,20130102,0,0,0,91,0,4000
ARVIND-III,20130102,104,106.7,103.45,105.95,1863,6836000
ARVIND-I,20130102,104.9,107.2,104.5,106.55,23,72000
ARVIND-II,20130102,107,107,107,107,1,4000
ASHOKLEY-III,20130102,27.85,28.15,27.5,27.6,758,13365000
ASHOKLEY-I,20130102,28.1,28.25,27.75,27.8,10,207000
ASHOKLEY-II,20130102,0,0,0,27.5,0,0
ASIANPAINT-III,20130102,4476.55,4488,4405.15,4414.4,515,254250
ASIANPAINT-I,20130102,4497.3,4497.3,4442.15,4451.8,14,7250
ASIANPAINT-II,20130102,0,0,0,4516.5,0,125
AUROPHARMA-III,20130102,197.15,204.6,195.6,203.7,6931,14016000
AUROPHARMA-I,20130102,197.9,206,197.5,205.85,18,72000
AUROPHARMA-II,20130102,204.6,207.2,204.6,207.2,2,6000
AXISBANK-III,20130102,1385.2,1402.9,1378,1396.05,8925,3455750
AXISBANK-I,20130102,1389.5,1409.85,1385.65,1404.15,100,64250
AXISBANK-II,20130102,1401.7,1411.6,1401.7,1411.1,6,2500
BAJAJ-AUTO-III,20130102,2156.7,2224.95,2153.4,2215.7,5841,1155875
BAJAJ-AUTO-I,20130102,2173.9,2236.2,2168.55,2230,114,23500
BAJAJ-AUTO-II,20130102,0,0,0,2182.3,0,0
BANKBARODA-III,20130102,894.6,905,892.3,895.45,2225,1958000
BANKBARODA-I,20130102,908.9,908.9,899.35,900.6,23,15000
BANKBARODA-II,20130102,0,0,0,879,0,0
BANKINDIA-III,20130102,365.05,368.5,358.85,361.5,3466,3277000
BANKINDIA-I,20130102,368.15,370.5,362.6,362.7,52,62000
BANKINDIA-II,20130102,0,0,0,349.9,0,1000
BATAINDIA-III,20130102,886.6,909,883.5,906.1,2472,2038000
BATAINDIA-I,20130102,893,913.85,893,912.9,28,14750
BATAINDIA-II,20130102,0,0,0,875.9,0,0
BHARATFORG-III,20130102,261.5,266.5,259.4,265.75,1490,4428000
BHARATFORG-I,20130102,264.65,266.1,264.65,266.1,2,37000
BHARATFORG-II,20130102,0,0,0,261.25,0,0
BHARTIARTL-III,20130102,324,327.6,322.05,322.85,2508,10999000
BHARTIARTL-I,20130102,328.75,329.1,324.6,324.9,57,153000
BHARTIARTL-II,20130102,326.55,326.55,326.55,326.55,1,1000
BHEL-III,20130102,236.4,241,236.1,239.05,8755,23664000
BHEL-I,20130102,239.75,241.5,238,239.75,166,353000
BHEL-II,20130102,240.1,242,238.25,239.65,26,30000
BHUSANSTL-III,20130102,487.8,488.3,482.3,484.2,148,246500
BHUSANSTL-I,20130102,0,0,0,471,0,500
BHUSANSTL-II,20130102,0,0,0,472.15,0,0
BIOCON-III,20130102,293.2,295.9,290.75,294.15,1741,3603000
BIOCON-I,20130102,295.15,297,293.2,295,11,16000
BIOCON-II,20130102,0,0,0,288.75,0,0
BPCL-III,20130102,360.95,371.75,359.8,370.25,1582,3902000
BPCL-I,20130102,362.3,373,362.3,372.45,44,79000
BPCL-II,20130102,0,0,0,351.8,0,0
CAIRN-III,20130102,324.5,326.85,322.6,323.25,3079,16917000
CAIRN-I,20130102,327,329,325.05,326.55,160,217000
CAIRN-II,20130102,328.55,328.55,327.3,327.3,2,2000
CANBK-III,20130102,523.3,535.5,522.15,524.85,2734,2109000
CANBK-I,20130102,529.3,537.75,525.65,528.35,38,27000
CANBK-II,20130102,0,0,0,498.5,0,0
CENTURYTEX-III,20130102,433,436.3,429.1,434.9,3344,6183000
CENTURYTEX-I,20130102,434.95,439.2,434.4,438.8,18,21000
CENTURYTEX-II,20130102,0,0,0,426.65,0,0
CESC-III,20130102,325.35,326.5,321.6,322.9,813,3418000
CESC-I,20130102,325.3,325.3,325.3,325.3,1,11000
CESC-II,20130102,0,0,0,311.6,0,0
CHAMBLFERT-III,20130102,69.2,69.3,68.2,68.45,719,14204000
CHAMBLFERT-I,20130102,69.85,69.95,68.65,68.65,3,132000
CHAMBLFERT-II,20130102,70.15,70.15,70.15,70.15,1,4000
CIPLA-III,20130102,423.1,428.35,421,424.5,2671,11258000
CIPLA-I,20130102,426.6,430.5,425,428.65,30,78000
CIPLA-II,20130102,0,0,0,424.5,0,0
COALINDIA-III,20130102,362.4,364.25,360.5,361.75,1449,6078000
COALINDIA-I,20130102,364.9,365.15,362.05,363.45,48,229000
COALINDIA-II,20130102,361.75,362,360.2,361,7,72000
COLPAL-III,20130102,1577,1577,1540.05,1542.1,485,169750
COLPAL-I,20130102,1556.55,1556.55,1556.55,1556.55,1,2750
COLPAL-II,20130102,0,0,0,1560.35,0,0
CROMPGREAV-III,20130102,121.4,124.5,119.7,123.9,5959,12964000
CROMPGREAV-I,20130102,122,125.1,121.45,124.4,44,142000
CROMPGREAV-II,20130102,125.6,125.6,125.6,125.6,1,4000
DABUR-III,20130102,131,132.4,130.5,130.85,220,4500000
DABUR-I,20130102,0,0,0,132.5,0,10000
DABUR-II,20130102,0,0,0,130.45,0,0
DENABANK-III,20130102,122.3,123.85,121.5,122,3436,12784000
DENABANK-I,20130102,123.25,124.75,122.6,122.9,34,212000
DENABANK-II,20130102,0,0,0,117.35,0,0
DISHTV-III,20130102,78.9,79.45,78.35,78.6,1568,19196000
DISHTV-I,20130102,79.45,79.85,79.15,79.15,10,120000
DISHTV-II,20130102,0,0,0,77,0,0
DIVISLAB-III,20130102,1110.05,1120,1101.1,1110.75,1109,1010750
DIVISLAB-I,20130102,0,0,0,1115.45,0,2750
DIVISLAB-II,20130102,0,0,0,1109.1,0,0
DLF-III,20130102,238.3,239.55,235.4,236.2,9675,20571000
DLF-I,20130102,240,240.9,237,237.7,188,284000
DLF-II,20130102,241.25,241.25,237.8,238.15,7,12000
DRREDDY-III,20130102,1861.5,1866,1852.05,1854.95,1220,920875
DRREDDY-I,20130102,1875.05,1875.05,1866,1866.2,5,10250
DRREDDY-II,20130102,0,0,0,1870.2,0,0
EXIDEIND-III,20130102,146,146.55,143.15,143.7,674,4364000
EXIDEIND-I,20130102,145.9,145.95,145.55,144.35,4,18000
EXIDEIND-II,20130102,147.95,147.95,147.95,147.95,1,10000
FEDERALBNK-III,20130102,552.15,555.25,546.6,547.75,1844,2289000
FEDERALBNK-I,20130102,557.05,557.05,551.45,551.45,2,6000
FEDERALBNK-II,20130102,0,0,0,546.9,0,0
FINANTECH-III,20130102,1068.4,1164,1068.4,1125.95,1904,1152750
FINANTECH-I,20130102,1161.15,1161.15,1128.05,1130.4,12,18500
FINANTECH-II,20130102,0,0,0,1111.05,0,0
GAIL-III,20130102,360.45,366.4,359.85,365.65,988,2130000
GAIL-I,20130102,365.5,368.05,365.45,368.05,10,17000
GAIL-II,20130102,0,0,0,355.4,0,0
GMRINFRA-III,20130102,20.8,21.3,20.4,20.55,1824,77920000
GMRINFRA-I,20130102,21.1,21.25,20.6,20.7,67,1920000
GMRINFRA-II,20130102,21,21,21,21,1,10000
GODREJIND-III,20130102,316.2,318.6,313.15,314.4,669,2140000
GODREJIND-I,20130102,315.95,317.2,315.95,317.2,3,3000
GODREJIND-II,20130102,0,0,0,311.8,0,0
GRASIM-III,20130102,3253.65,3259.9,3216.6,3224.4,579,1047375
GRASIM-I,20130102,3278.2,3285,3249.95,3253.05,61,18000
GRASIM-II,20130102,3302.05,3309.3,3279.6,3284.15,86,10750
GSPL-III,20130102,77.75,78.1,76.7,76.85,196,4304000
GSPL-I,20130102,77.7,77.7,77.7,77.7,1,36000
GSPL-II,20130102,0,0,0,77.5,0,0
GUJFLUORO-III,20130102,338.75,346.25,334.7,343.2,280,2244000
GUJFLUORO-I,20130102,0,0,0,325,1,2000
GVKPIL-II,20130102,14.55,14.6,14.2,14.35,1395,69856000
GVKPIL-III,20130102,14.5,14.65,14.4,14.45,33,2272000
GVKPIL-I,20130102,0,0,0,13.7,0,0
HAVELLS-II,20130102,647.25,658,645.1,653.8,660,560500
HAVELLS-III,20130102,0,0,0,646.9,0,1500
HAVELLS-I,20130102,0,0,0,642.3,0,0
HCLTECH-II,20130102,631.1,631.1,624.8,628.65,677,2701500
HCLTECH-III,20130102,632.6,632.6,629.2,631.4,15,19000
HCLTECH-I,20130102,0,0,0,639.4,0,0
HDFC-II,20130102,848,855.9,845.15,853.15,3399,7886500
HDFC-III,20130102,851.8,861.1,851,859.55,38,89500
HDFC-I,20130102,865,866,865,866,5,3000
HDFCBANK-II,20130102,694.4,696,689,692.2,3528,11458500
HDFCBANK-III,20130102,696.9,698.15,694.4,697,21,122500
HDFCBANK-I,20130102,0,0,0,710.15,0,1000
HDIL-II,20130102,117.5,117.9,116.25,116.7,3966,26632000
HDIL-III,20130102,118.25,118.5,115.9,117.3,61,296000
HDIL-I,20130102,0,0,0,112.1,0,0
HEROMOTOCO-II,20130102,1929,1950,1915.7,1922.4,4440,1591500
HEROMOTOCO-III,20130102,1955.8,1955.85,1923,1929.7,80,24500
HEROMOTOCO-I,20130102,0,0,0,1940,0,250
HEXAWARE-II,20130102,87.25,87.6,86.05,86.2,1307,20840000
HEXAWARE-III,20130102,88.15,88.15,86.6,87.1,21,114000
HEXAWARE-I,20130102,88.5,88.5,88.5,88.5,1,2000
HINDALCO-II,20130102,137.4,138.25,135.65,136.2,8010,31420000
HINDALCO-III,20130102,138.35,139,136.85,137.35,118,598000
HINDALCO-I,20130102,139.7,139.7,139.1,139.1,2,8000
HINDPETRO-II,20130102,294.15,302.6,293.25,299.75,2125,6201000
HINDPETRO-III,20130102,296.45,302.85,296.45,302.55,15,13000
HINDPETRO-I,20130102,0,0,0,307,0,1000
HINDUNILVR-II,20130102,536.1,537.55,530.6,532.8,1526,6500500
HINDUNILVR-III,20130102,539.35,539.35,534.5,536.4,30,51000
HINDUNILVR-I,20130102,540,540,540,540,1,5500
HINDZINC-II,20130102,139,142,138.75,139.4,658,2820000
HINDZINC-III,20130102,141.15,141.15,141,141,2,18000
HINDZINC-I,20130102,0,0,0,140.25,0,4000
IBREALEST-II,20130102,79.25,79.5,77.15,77.35,4304,34636000
IBREALEST-III,20130102,79.35,79.7,77.65,77.9,30,100000
IBREALEST-I,20130102,0,0,0,81.05,0,4000
ICICIBANK-II,20130102,1174.75,1188,1174,1182.1,11148,8520000
ICICIBANK-III,20130102,1186,1194.45,1181.9,1190.05,154,76000
ICICIBANK-I,20130102,1193,1199.35,1193,1199.35,2,500
IDBI-II,20130102,115.6,116.7,115.1,115.4,1881,15328000
IDBI-III,20130102,116.25,117.1,115.75,115.95,28,332000
IDBI-I,20130102,0,0,0,111.55,0,0
IDEA-II,20130102,105.1,106.85,104.7,105.2,900,8624000
IDEA-III,20130102,106,106.3,105.55,105.9,8,76000
IDEA-I,20130102,106.45,106.45,106.45,106.45,1,4000
IDFC-II,20130102,176,181.5,175.7,180.2,7092,15934000
IDFC-III,20130102,177.65,182.45,177.35,181.5,75,522000
IDFC-I,20130102,0,0,0,178.5,0,2000
IFCI-II,20130102,34.6,34.9,34.05,34.15,2050,78208000
IFCI-III,20130102,35,35.05,34.35,34.4,35,648000
IFCI-I,20130102,0,0,0,34.05,0,0
IGL-II,20130102,253.1,255.8,252.25,253.05,440,2958000
IGL-III,20130102,255.9,256,253.55,254.2,8,24000
IGL-I,20130102,0,0,0,254.75,0,0
INDHOTEL-II,20130102,65.6,65.7,64.65,64.95,409,10760000
INDHOTEL-III,20130102,65.75,65.75,65.2,65.35,5,136000
INDHOTEL-I,20130102,66.5,66.5,66.5,66.5,1,4000
INDIACEM-II,20130102,95.65,95.8,92.5,92.9,1001,9580000
INDIACEM-III,20130102,95.95,95.95,94.5,94.5,7,148000
INDIACEM-I,20130102,0,0,0,89.5,0,0
INDUSINDBK-II,20130102,424.8,440.35,406.6,436.6,2107,2346000
INDUSINDBK-III,20130102,436.05,441.1,436.05,440.4,17,18000
INDUSINDBK-I,20130102,0,0,0,423.55,0,0
INFY-II,20130102,2340.7,2345,2320.35,2325.65,7124,4392500
INFY-III,20130102,2354.1,2360,2337.2,2344.2,76,26625
INFY-I,20130102,0,0,0,2365,0,250
IOB-II,20130102,91.85,94.1,91.85,92.55,1305,5908000
IOB-III,20130102,94,94.6,93,93,8,44000
IOB-I,20130102,0,0,0,86.1,0,0
IOC-II,20130102,269.65,274.4,269.65,273.95,455,1246000
IOC-III,20130102,274.5,276,273.2,276.25,20,142000
IOC-I,20130102,0,0,0,266.9,0,0
IRB-II,20130102,132.9,134.1,132,133.35,2587,15860000
IRB-III,20130102,134,134.75,134,134.4,22,88000
IRB-I,20130102,0,0,0,128.45,0,0
ITC-II,20130102,291.15,292.3,287.15,288.05,3808,26471000
ITC-III,20130102,294.3,294.3,289.35,289.8,64,187000
ITC-I,20130102,0,0,0,295,0,4000
IVRCLINFRA-II,20130102,47.7,47.9,46.1,46.55,1365,38248000
IVRCLINFRA-III,20130102,47.8,48.1,46.75,46.75,16,976000
IVRCLINFRA-I,20130102,0,0,0,46.05,0,0
JINDALSTEL-II,20130102,468.65,478,465.7,467.85,3437,5123000
JINDALSTEL-III,20130102,474.5,477.1,470.45,470.8,21,61000
JINDALSTEL-I,20130102,0,0,0,461.05,0,0
JISLJALEQS-II,20130102,77.35,77.5,76,76.6,788,21100000
JISLJALEQS-III,20130102,77.25,77.25,77,77,4,168000
JISLJALEQS-I,20130102,0,0,0,76.65,0,0
JPASSOCIAT-II,20130102,100.45,102.9,100.35,102.45,11132,67624000
JPASSOCIAT-III,20130102,101.1,103.1,101.1,102.65,236,1100000
JPASSOCIAT-I,20130102,101.4,102.75,101.4,102.15,4,16000
JPPOWER-II,20130102,39.25,39.7,38.7,38.85,794,24256000
JPPOWER-III,20130102,39.55,39.8,39.15,39.25,9,128000
JPPOWER-I,20130102,0,0,0,38.55,0,0
JSWENERGY-II,20130102,70,70.8,69,69.15,786,12844000
JSWENERGY-III,20130102,71.3,71.3,69.5,69.5,32,112000
JSWENERGY-I,20130102,0,0,0,67.15,0,0
JSWSTEEL-II,20130102,845,851.7,831,834.45,6252,9510500
JSWSTEEL-III,20130102,849,855.65,836.25,840.3,76,50500
JSWSTEEL-I,20130102,855,857,855,857,3,1500
JUBLFOOD-II,20130102,1323.95,1341,1322.3,1328.85,1177,438750
JUBLFOOD-III,20130102,1330,1334.05,1330,1334.05,3,10250
JUBLFOOD-I,20130102,0,0,0,1311.1,0,0
KOTAKBANK-II,20130102,660.05,669.7,657.5,662.95,2677,2599000
KOTAKBANK-III,20130102,664.25,670.05,662.55,667.25,20,19000
KOTAKBANK-I,20130102,0,0,0,664.45,0,0
KTKBANK-II,20130102,173.15,175.4,169.6,170.75,1839,21848000
KTKBANK-III,20130102,174.55,175.6,171.5,172.3,17,252000
KTKBANK-I,20130102,0,0,0,171.05,0,4000
LICHSGFIN-II,20130102,302.5,303,296.2,297.35,4168,11949000
LICHSGFIN-III,20130102,304.55,304.8,299,299.6,37,96000
LICHSGFIN-I,20130102,0,0,0,295.35,0,0
LT-II,20130102,1653,1668.7,1645.35,1662.2,9058,3892750
LT-III,20130102,1670.55,1678.2,1660,1673.9,117,65750
LT-I,20130102,1686,1686,1684,1684,9,3500
LUPIN-II,20130102,622.7,625.3,619.25,620.5,553,2005500
LUPIN-III,20130102,623.9,623.9,623.9,623.9,2,22000
LUPIN-I,20130102,626,626,626,626,2,1000
M&M-II,20130102,955.45,955.45,940.8,943.9,2610,3138000
M&M-III,20130102,956.8,956.8,947.75,950.4,51,44500
M&M-I,20130102,0,0,0,951.35,0,0
MARUTI-II,20130102,1531.05,1574.9,1531,1567.4,6887,1931000
MARUTI-III,20130102,1545,1582.5,1545,1576.9,120,45500
MARUTI-I,20130102,1552,1575,1552,1575,3,750
MCDOWELL-N-II,20130102,1985.7,2022,1982.8,2000.85,9244,7055250
MCDOWELL-N-III,20130102,1999,2032,1999,2014.55,86,46000
MCDOWELL-N-I,20130102,2031.25,2032.5,2030.2,2032.5,3,1000
MCLEODRUSS-II,20130102,355.1,363.75,354.5,360.95,937,3902000
MCLEODRUSS-III,20130102,364,364,363.9,363.9,4,5000
MCLEODRUSS-I,20130102,0,0,0,357.05,0,0
MRF-II,20130102,13400,13501.6,13356,13409.5,462,108375
MRF-III,20130102,13549.95,13549.95,13549.95,13549.95,1,1000
MRF-I,20130102,13679.95,13679.95,13679.95,13679.95,1,750
NHPC-II,20130102,25.8,25.85,25.4,25.55,1300,142644000
NHPC-III,20130102,25.95,25.95,25.65,25.75,53,3108000
NHPC-I,20130102,26,26,25.9,25.9,2,24000
NMDC-II,20130102,171.3,172.5,168.3,169.15,4445,29706000
NMDC-III,20130102,172.7,173.05,169.35,170.05,75,204000
NMDC-I,20130102,173.05,173.05,173.05,173.05,1,10000
NTPC-II,20130102,156.55,157.8,156.2,156.85,1687,14338000
NTPC-III,20130102,156.3,157.5,156,156.65,139,1052000
NTPC-I,20130102,156,158.2,156,157.5,11,26000
OFSS-II,20130102,3340,3340,3290,3299.5,340,424125
OFSS-III,20130102,0,0,0,3363.5,0,2625
OFSS-I,20130102,0,0,0,3268.45,0,0
ONGC-II,20130102,272,276.55,269.4,275.8,3891,10703000
ONGC-III,20130102,273,278.45,271.65,277.9,52,124000
ONGC-I,20130102,276.75,276.75,276,276.75,8,5000
OPTOCIRCUI-II,20130102,110.1,111.75,109.4,111.2,1289,8134000
OPTOCIRCUI-III,20130102,110.55,112.1,110.1,111.9,20,268000
OPTOCIRCUI-I,20130102,0,0,0,106.8,0,0
ORIENTBANK-II,20130102,365.5,369.75,361.2,362.65,970,1643000
ORIENTBANK-III,20130102,367.75,369.85,364.1,364.1,12,16000
ORIENTBANK-I,20130102,0,0,0,343.75,0,0
PANTALOONR-II,20130102,263.85,266.9,259.65,261.1,3504,12576000
PANTALOONR-III,20130102,265,268.65,262.15,263.3,51,116000
PANTALOONR-I,20130102,0,0,0,242.7,0,0
PETRONET-II,20130102,160.65,162.55,160.1,162.1,981,4112000
PETRONET-III,20130102,163.35,163.35,163.35,163.35,1,106000
PETRONET-I,20130102,0,0,0,162.5,0,0
PFC-II,20130102,210.4,211.2,206.75,207.75,1880,6476000
PFC-III,20130102,209.4,209.95,206,206,43,156000
PFC-I,20130102,0,0,0,202.65,0,0
PNB-II,20130102,903.35,924.6,903,906.1,6074,2672500
PNB-III,20130102,919.8,929.05,911,912.9,118,82500
PNB-I,20130102,0,0,0,911.65,0,500
POWERGRID-II,20130102,115.3,115.65,113.95,114.15,1547,13618000
POWERGRID-III,20130102,115.5,116.25,114.25,114.4,96,482000
POWERGRID-I,20130102,117.2,117.2,114.55,114.95,4,12000
PTC-II,20130102,76.95,78,76.4,77.2,427,4296000
PTC-III,20130102,0,0,0,76.7,1,28000
PTC-I,20130102,0,0,0,74.6,0,0
PUNJLLOYD-II,20130102,62.75,63.15,61.25,61.95,1062,29968000
PUNJLLOYD-III,20130102,62.95,63.25,61.55,62.2,83,1176000
PUNJLLOYD-I,20130102,62.95,62.95,62.95,62.95,10,120000
RANBAXY-II,20130102,517.25,524.1,512.65,523.2,4552,5078000
RANBAXY-III,20130102,518.6,527.35,516.9,526.95,34,72000
RANBAXY-I,20130102,0,0,0,511.35,0,0
RAYMOND-II,20130102,467.35,472,462.25,463.95,2225,5702000
RAYMOND-III,20130102,472.35,472.35,466.5,466.6,5,9000
RAYMOND-I,20130102,0,0,0,463.65,0,0
RCOM-II,20130102,77.25,77.25,75.65,75.9,4240,69228000
RCOM-III,20130102,77.5,77.5,76.25,76.3,66,460000
RCOM-I,20130102,0,0,0,76.6,19,132000
RECLTD-II,20130102,255.05,255.05,250.8,253.6,2923,3874000
RECLTD-III,20130102,254.5,254.7,251.7,254.25,49,48000
RECLTD-I,20130102,248.5,248.5,248.5,248.5,1,1000
RELCAPITAL-II,20130102,503.4,506.7,497.6,498.5,7355,8823000
RELCAPITAL-III,20130102,506.8,510.45,501.5,502.7,64,111000
RELCAPITAL-I,20130102,502.75,502.75,502.75,502.75,1,1000
RELIANCE-II,20130102,854.3,864.25,849.25,855.15,21400,11794000
RELIANCE-III,20130102,859.15,870,855.65,860.3,245,160000
RELIANCE-I,20130102,866.1,874.15,863.5,867.3,169,46250
RELINFRA-II,20130102,552.8,556.8,543,547.1,8072,6336000
RELINFRA-III,20130102,559,560,547,551,131,167500
RELINFRA-I,20130102,557.75,557.75,553.2,555.35,11,7000
RENUKA-II,20130102,32.7,33.2,32.25,32.95,1732,53056000
RENUKA-III,20130102,32.9,33.4,32.55,33.15,60,1312000
RENUKA-I,20130102,0,0,0,32.15,0,32000
RPOWER-II,20130102,96.05,96.95,94.5,96.55,4145,49488000
RPOWER-III,20130102,96.9,97.6,96.35,97.45,60,832000
RPOWER-I,20130102,97.45,97.5,97.45,97.5,6,64000
SAIL-II,20130102,94,97.8,93.2,96.85,4266,23204000
SAIL-III,20130102,94.2,97.9,93.9,96.9,93,428000
SAIL-I,20130102,97.95,97.95,97.95,97.95,1,4000
SBIN-II,20130102,2463,2481.9,2457.6,2467.8,20881,5364000
SBIN-III,20130102,2480,2490.65,2469.25,2478.45,435,116125
SBIN-I,20130102,2497.35,2497.35,2481.25,2486.3,23,2625
SESAGOA-II,20130102,202.15,206.35,201.75,204.15,3192,7948000
SESAGOA-III,20130102,202.75,206.75,202.75,204.45,126,496000
SESAGOA-I,20130102,205.15,205.2,205.15,205.2,2,6000
SIEMENS-II,20130102,678,688.8,675,687,1070,1050000
SIEMENS-III,20130102,686.95,694,686.95,692.25,6,9500
SIEMENS-I,20130102,0,0,0,679.85,0,0
SINTEX-II,20130102,68.7,69.65,68.3,68.95,1693,22396000
SINTEX-III,20130102,69.65,69.95,69.05,69.65,6,208000
SINTEX-I,20130102,69.4,69.4,69.4,69.4,1,28000
SRTRANSFIN-II,20130102,762,765,758,762.75,99,434500
SRTRANSFIN-III,20130102,764.65,764.65,764.65,764.65,2,2000
SRTRANSFIN-I,20130102,0,0,0,784.35,0,1000
STER-II,20130102,120.55,123.7,120.55,122.3,3661,19256000
STER-III,20130102,121.95,124.1,121.65,122.9,77,336000
STER-I,20130102,123.55,123.55,123,123,3,12000
SUNPHARMA-II,20130102,748,751.85,745.5,748.05,590,3171500
SUNPHARMA-III,20130102,756.25,756.25,753.3,753.35,4,19500
SUNPHARMA-I,20130102,0,0,0,762.3,0,0
SUNTV-II,20130102,437.5,445.4,432,444.35,3173,3656000
SUNTV-III,20130102,437.25,446.9,434.45,446.45,32,44000
SUNTV-I,20130102,0,0,0,431.45,0,0
SUZLON-II,20130102,18.9,18.9,18.55,18.7,413,133042000
SUZLON-III,20130102,18.4,18.6,18.35,18.55,18,12207000
SYNDIBANK-I,20130102,135.35,136.7,133.7,134.25,934,3064000
SYNDIBANK-II,20130102,137.45,137.45,135.45,135.45,2,28000
SYNDIBANK-III,20130102,0,0,0,130.65,0,0
TATACHEM-I,20130102,361.75,361.75,354.35,355.15,1013,3779000
TATACHEM-II,20130102,360,360,359.2,359.3,13,16000
TATACHEM-III,20130102,0,0,0,348,0,0
TATACOMM-I,20130102,248.8,248.8,244,244.4,935,3956000
TATACOMM-II,20130102,248,248.65,246.75,248.65,6,9000
TATACOMM-III,20130102,0,0,0,228.05,0,0
TATAGLOBAL-I,20130102,163.6,168.85,163,168.35,9748,21432000
TATAGLOBAL-II,20130102,165.9,169.95,165.9,169.45,67,412000
TATAGLOBAL-III,20130102,0,0,0,163.25,0,0
TATAMOTORS-I,20130102,318.6,322.15,317.6,319.2,9640,21644000
TATAMOTORS-II,20130102,321.1,324.6,319.4,320.8,199,296000
TATAMOTORS-III,20130102,323,323.5,322,322.15,9,11000
TATAMTRDVR-I,20130102,181,182.5,179.15,181.2,1742,8106000
TATAMTRDVR-II,20130102,182.9,183.5,180.7,182.95,27,66000
TATAMTRDVR-III,20130102,0,0,0,181.5,0,16000
TATAPOWER-I,20130102,112.75,113.3,112.3,112.6,560,9560000
TATAPOWER-II,20130102,113.55,113.55,113.2,113.2,2,140000
TATAPOWER-III,20130102,0,0,0,111.05,0,0
TATASTEEL-I,20130102,447.1,447.35,440.7,442.2,6440,12457000
TATASTEEL-II,20130102,448.45,449.55,443.15,444.45,160,222000
TATASTEEL-III,20130102,448.2,448.2,446.2,446.6,3,7000
TCS-I,20130102,1275.85,1280.5,1262.4,1269.5,3602,4496500
TCS-II,20130102,1285,1287.2,1270.85,1277,120,65250
TCS-III,20130102,0,0,0,1279.15,0,0
TECHM-I,20130102,939.95,948.7,936,946.2,1857,1250750
TECHM-II,20130102,943,954.4,943,951.9,75,27000
TECHM-III,20130102,0,0,0,940.4,0,0
TITAN-I,20130102,290,292,287.6,289.75,2156,4195000
TITAN-II,20130102,291.95,294,290.5,291.8,19,64000
TITAN-III,20130102,0,0,0,290.15,0,1000
UCOBANK-I,20130102,83,84.25,82.9,83.05,1620,13200000
UCOBANK-II,20130102,83.95,84.8,83.9,83.9,21,100000
UCOBANK-III,20130102,0,0,0,79.1,0,0
ULTRACEMCO-I,20130102,2051.9,2060,2039,2046.7,555,793500
ULTRACEMCO-II,20130102,2059.1,2062.1,2055.45,2058.1,16,4125
ULTRACEMCO-III,20130102,0,0,0,2011,0,0
UNIONBANK-I,20130102,287.5,289.7,279.8,280.9,2383,4306000
UNIONBANK-II,20130102,288.1,291.3,281.7,282.65,50,104000
UNIONBANK-III,20130102,0,0,0,276.75,0,0
UNIPHOS-I,20130102,134.15,134.65,131,132.45,1478,10708000
UNIPHOS-II,20130102,134.85,134.9,132.3,133.5,17,70000
UNIPHOS-III,20130102,0,0,0,126.3,0,0
UNITECH-I,20130102,35.75,36.25,34.9,35.2,6425,115640000
UNITECH-II,20130102,36.05,36.5,35.15,35.45,87,4100000
UNITECH-III,20130102,35.6,35.65,35.6,35.65,3,70000
VIJAYABANK-I,20130102,66.5,66.5,64.9,65.1,1764,10396000
VIJAYABANK-II,20130102,66.4,66.6,65.45,65.55,16,124000
VIJAYABANK-III,20130102,0,0,0,62.75,0,0
VOLTAS-I,20130102,108.85,110.3,108.35,110,2030,9046000
VOLTAS-II,20130102,109.85,110.8,109.5,110.7,13,134000
VOLTAS-III,20130102,0,0,0,106.2,0,0
WELCORP-I,20130102,108.2,108.8,105.8,106.2,1205,20036000
WELCORP-II,20130102,0,0,0,107.5,17,66000
WELCORP-III,20130102,0,0,0,106.4,0,0
WIPRO-I,20130102,397.85,398,392.15,394.1,932,3707000
WIPRO-II,20130102,399,399,396.5,396.5,8,40000
WIPRO-III,20130102,0,0,0,400,0,1000
YESBANK-I,20130102,480.9,491.15,480.9,489.5,3949,5284000
YESBANK-II,20130102,487.05,493.7,486.7,492.3,45,71000
YESBANK-III,20130102,0,0,0,476.8,0,0
ZEEL-I,20130102,225,233.75,225,233.35,3387,5796000
ZEEL-II,20130102,229,235,229,235,34,66000
ZEEL-III,20130102,231.65,231.65,231.65,231.65,1,4000