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

20MICRONS,20110103,45.5,47.25,44.6,46.65,26971,17196
3IINFOTECH,20110103,60.8,62.6,60.4,62.2,1719675,486548
3MINDIA,20110103,3650.05,3700,3650,3668.55,75,46
A2ZMES,20110103,325.05,333.6,325.05,327.15,720202,212935
AARTIDRUGS,20110103,148.5,150,147.55,148.8,7001,4732
AARTIIND,20110103,65.45,66.25,63.6,64.8,59759,50714
AARVEEDEN,20110103,82.95,82.95,79,79.55,7572,2990
ABAN,20110103,820,831.4,810.95,813.95,655072,129077
ABB,20110103,795.85,813.6,795.85,811.2,83741,24296
ABBOTINDIA,20110103,1302.1,1349.5,1302.1,1322.9,748,580
ABCIL,20110103,142,143.95,141.6,142.65,8608,7287
ABGSHIP,20110103,425,430.5,422.75,426.15,804550,197937
ABHISHEK,20110103,18.25,19.8,18.25,19.75,20939,17236
ABIRLANUVO,20110103,840.15,846.9,834.05,836.75,31368,14371
ABSHEKINDS,20110103,17.55,17.65,17.25,17.35,84064,63017
ACC,20110103,1078,1084.4,1065,1074.4,242570,100930
ACE,20110103,55.7,57.95,55.7,56.45,156325,76557
ACKRUTI,20110103,251.25,254,250.1,251.1,57203,31953
ADANIENT,20110103,655,659.8,645,648.75,134552,52395
ADANIPOWER,20110103,130.6,131.85,129.7,129.95,317737,149917
ADFFOODS,20110103,69,69.95,67.05,67.65,9137,5416
ADHUNIK,20110103,101.75,106.4,101.75,104.65,327774,119924
ADORWELD,20110103,205.85,214,205.85,212.7,10010,7310
ADSL,20110103,190,198.5,190,196.15,89449,38520
ADVANIHOTR,20110103,39.4,40.2,39.2,39.5,1363,1103
ADVANTA,20110103,391,396.95,388.25,390.35,5543,3468
AEGISCHEM,20110103,339.7,342.85,335.5,337.5,64103,9211
AFL,20110103,50.6,51.5,49.7,50.7,7078,3881
AFTEK,20110103,16.85,17.35,16.8,17.35,343513,235864
AGCNET,20110103,248.05,250.9,244.9,248.55,6384,4262
AGRE,20110103,108,109.35,98.9,98.9,18535,0
AGRODUTCH,20110103,15.6,16,15.05,15.35,83620,55980
AHLEAST,20110103,345.55,358.9,345.55,356.95,509,125
AHLUCONT,20110103,150,151.95,150,150.7,19050,11305
AHLWEST,20110103,222,222,215.3,217.2,3553,3501
AHMEDFORGE,20110103,162.9,164.9,159.55,163.7,47232,28646
AIAENG,20110103,408,427,398.1,422.15,10586,5539
AICHAMP,20110103,36.8,36.85,35.25,36.85,193,0
AJANTPHARM,20110103,210.1,218.85,210.1,217.45,11353,6281
AJMERA,20110103,205,233.75,205,221.25,1230216,109736
AKSHOPTFBR,20110103,15.5,16.25,15.45,15.75,190324,115509
AKZOINDIA,20110103,800,834,798.5,828.6,5806,4023
ALBK,20110103,227.85,231.35,227.5,230.1,498275,235288
ALCHEM,20110103,228.85,269,224.6,249.15,124103,22565
ALEMBICLTD,20110103,68.5,69,67.5,67.75,73190,54867
ALFALAVAL,20110103,1235.5,1249,1215,1224.8,1151,670
ALKALI,20110103,77,79.45,76.5,78.25,29917,10604
ALKYLAMINE,20110103,94,95.5,87.35,91.9,453,451
ALLCARGO,20110103,153.55,154.8,148.5,149.25,103265,72855
ALLSEC,20110103,37,38.4,35.1,37.25,3179,2251
ALMONDZ,20110103,48.9,48.9,46.1,46.85,15180,12842
ALOKTEXT,20110103,28.4,29.25,28.2,28.9,22278838,3878899
ALPA,20110103,14.25,15.5,14.25,15.2,20269,18299
ALPHAGEO,20110103,175.25,179.55,175,176.35,3263,2475
ALPSINDUS,20110103,7.1,7.7,7.1,7.5,166371,74222
AMAR,20110103,122.45,122.45,116.7,117.35,694258,169744
AMARAJABAT,20110103,191.5,194.65,191.5,193.9,28989,21404
AMARJOTHI,20110103,61.55,62.85,61.5,61.95,1629,1429
AMBIKCO,20110103,223.8,227.8,220,224.2,6177,2764
AMBUJACEM,20110103,143.2,145.9,142.15,142.95,570620,267782
AMDIND,20110103,23.1,23.9,23,23.55,17110,10494
AMLSTEEL,20110103,36.25,37.35,35.25,36.3,3363,3011
AMRUTANJAN,20110103,720,734.95,714,716.8,11898,4249
AMTEKAUTO,20110103,138,138.95,134.05,135.7,806796,518511
AMTEKINDIA,20110103,68.95,69.75,68.3,69.05,596639,484141
ANANTRAJ,20110103,109.7,110.8,108.2,109.7,737389,470195
ANDHRABANK,20110103,151,152.25,149.75,150,620200,406755
ANDHRACEMT,20110103,15,15,14.2,14.85,56780,41918
ANDHRSUGAR,20110103,121.95,122.95,120.7,121.25,58605,37693
ANGIND,20110103,57.95,57.95,49,51.8,48409,27145
ANIKINDS,20110103,48.15,51.95,48.15,49.8,5820,5061
ANKURDRUGS,20110103,97.1,105,96,104.4,533747,148372
ANSALAPI,20110103,59.75,61.6,59.75,60.9,139851,75884
ANSALHSG,20110103,58.9,59.65,58.25,58.85,8473,5130
ANTGRAPHIC,20110103,0.35,0.4,0.35,0.4,164819,144729
APARINDS,20110103,235.45,239,230.1,238,22155,14841
APCOTEXIND,20110103,165,165,163.35,163.35,71,70
APIL,20110103,690,709,689.5,700.8,116135,27690
APLAB,20110103,36,38,34.95,36.25,2678,1845
APOLLOHOSP,20110103,459,469.95,458,465.6,51291,17698
APOLLOTYRE,20110103,67.5,69.4,67.5,68.55,3418316,733806
APPAPER,20110103,159.4,168,158.65,163.25,93196,24052
APTECHT,20110103,135.35,139.5,133.05,138.2,653827,169335
AQUA,20110103,40.9,41.5,40.65,40.9,196733,101669
ARCHIDPLY,20110103,27,27.65,26.3,26.8,43852,26633
ARCHIES,20110103,44,45,43.2,44.3,407236,178197
AREVAT&D,20110103,326,330.95,325,326.45,358049,199768
ARIES,20110103,138,138,135.25,136.95,6825,4393
ARIHANT,20110103,92.1,97,92.1,96.7,165,115
ARL,20110103,2.05,2.1,2,2.1,1321368,657181
AROGRANITE,20110103,48.3,50,48.3,49.75,2739,1914
ARROWTEX,20110103,12.6,13.5,12.6,13.5,2920,0
ARSHIYA,20110103,275,279.95,270.5,272.6,4438,3417
ARSSINFRA,20110103,849,857.5,834.45,837.6,78312,22703
ARVIND,20110103,72.4,74.85,71.7,72.65,4750308,949117
ASAHIINDIA,20110103,95.8,101,95.8,98.3,175111,104772
ASAL,20110103,90.8,98.5,89,95.85,59097,18617
ASHAPURMIN,20110103,39.8,45.95,39.35,44.3,554655,202916
ASHCONIUL,20110103,5.5,5.5,5.15,5.15,248412,114677
ASHIMASYN,20110103,7.85,8.15,7.75,8.05,33174,25031
ASHOKA,20110103,299.35,306,293.05,304,7521,6999
ASHOKLEY,20110103,64.5,67.15,64.5,66.9,6289795,3015630
ASIANELEC,20110103,21.4,21.75,21,21.15,133914,64598
ASIANHOTNR,20110103,255.5,255.5,252,252.65,5807,4600
ASIANPAINT,20110103,2898,2937.4,2860.05,2874.55,45430,11936
ASIANTILES,20110103,60,61.9,60,61.25,723,511
ASIL,20110103,5,5,5,5,20,20
ASSAMCO,20110103,21.4,21.6,21.25,21.45,748888,389251
ASTEC,20110103,60.25,62.9,60.25,62.1,22415,12086
ASTERSILI,20110103,36.5,38.6,36.45,37.85,74768,28506
ASTRAL,20110103,158.25,162,157.35,158.9,4984,3582
ASTRAMICRO,20110103,46,49.7,45,48.85,447118,213393
ASTRAZEN,20110103,1326,1326,1258.1,1295.6,1030,581
ATFL,20110103,378,404.5,372,393.3,118548,48816
ATLANTA,20110103,86.5,88.9,85.1,86.95,546604,132651
ATLASCYCLE,20110103,255.4,258.7,252.25,253.45,63243,8575
ATNINTER,20110103,1.85,1.9,1.8,1.85,8109,5610
ATUL,20110103,188,192,186,188.4,46971,18844
AURIONPRO,20110103,241.9,241.9,233.2,234.6,257,152
AUROPHARMA,20110103,1306.5,1343.8,1306.5,1331.1,134886,84101
AUSOMENT,20110103,42.95,45.2,42.95,45.2,1000,950
AUSTRAL,20110103,5.35,5.6,5.15,5.2,3698911,1360735
AUTOAXLES,20110103,444.9,470,432.55,436.55,1307,812
AUTOIND,20110103,208.8,220.75,208.8,215.65,78362,37043
AUTOLITIND,20110103,25,25.5,24.5,25.25,2450,1601
AVANTI,20110103,36.9,36.95,36,36.65,273,268
AVENTIS,20110103,1902.2,1950,1902.2,1939.35,2771,2495
AVTNPL,20110103,115,122,115,121.65,5811,2265
AXIS-IT&T,20110103,89.05,92.95,89,90.65,2776,2065
AXISBANK,20110103,1365,1372,1342.3,1367.65,1053220,421842
AXISGOLD,20110103,2033,2069,2033,2053.8,1314,1244
BAGFILMS,20110103,11.1,11.5,10.8,10.9,466216,268501
BAJAJ-AUTO,20110103,1557,1564.65,1470,1476.5,982492,577454
BAJAJCORP,20110103,530.1,540,528,533.8,1203,588
BAJAJELEC,20110103,243.4,249.8,242.05,243.85,49484,34480
BAJAJFINSV,20110103,463.1,471.85,462.9,470.4,11865,6733
BAJAJHIND,20110103,120,121.2,119.5,120.4,814074,190616
BAJAJHLDNG,20110103,877.95,892,868,870.3,52723,30096
BAJFINANCE,20110103,718.75,718.75,703.4,704.75,12624,10255
BALAJITELE,20110103,40.65,41.2,40.2,40.75,182193,137646
BALAMINES,20110103,44,45.85,42.15,44.95,19764,12833
BALKRISIND,20110103,130.5,130.5,128.15,128.5,37017,31529
BALLARPUR,20110103,39.1,39.5,38.25,38.75,1748996,1621067
BALMLAWRIE,20110103,582.1,594.8,582.1,586.9,4239,2317
BALPHARMA,20110103,29.5,31.5,29.5,30.7,12872,8830
BALRAMCHIN,20110103,88.5,91.8,88.3,91.1,2636639,989524
BANARISUG,20110103,861.1,872.4,853.6,864,772,300
BANCOINDIA,20110103,87.85,89,86,88.5,60238,43825
BANG,20110103,41.05,42.35,41.05,41.95,9213,4881
BANKBARODA,20110103,897.2,906.95,887.15,892.3,173967,88537
BANKBEES,20110103,1197.72,1200,1181.5,1186.48,1588,1140
BANKINDIA,20110103,445.1,459.3,445,451.1,342129,118794
BANSWRAS,20110103,130,130.8,127.4,129.25,7836,2939
BARTRONICS,20110103,89.2,93.15,89,91,589367,117594
BASF,20110103,635,644.8,632,640.1,6050,5011
BASML,20110103,132.1,144.85,132.1,139.8,6132,5304
BATAINDIA,20110103,363,375.4,361,373.05,408488,102010
BATLIBOI,20110103,32.75,32.75,30.15,31.3,1126,592
BAYERCROP,20110103,958.4,958.4,921.5,929.85,6212,5722
BBL,20110103,955,991,951.05,978.05,3691,1327
BBTC,20110103,560,569.3,536.5,543.3,23252,8364
BEARDSELL,20110103,57.85,59,57.85,59,802,800
BECREL,20110103,16.85,16.85,15.15,15.45,2880,1540
BEDMUTHA,20110103,79.5,79.8,77.2,78.2,116818,36697
BEL,20110103,1790,1795,1751,1754.05,19467,12233
BELLCERATL,20110103,23,23,22.6,22.6,217,217
BEML,20110103,1039.95,1052.6,1025,1028.2,24200,15242
BEPL,20110103,39.95,39.95,38.4,38.4,3085,3000
BERGEPAINT,20110103,103.4,104.4,102.2,102.45,102963,47263
BFUTILITIE,20110103,927.4,934.9,909,912.6,485965,72549
BGRENERGY,20110103,740,744.8,726.15,736.8,120941,40119
BHAGWATIHO,20110103,126,128.55,125.3,126.25,4407,3610
BHAGYNAGAR,20110103,21.25,21.7,21,21.05,13165,6555
BHARATFORG,20110103,380,382.1,377.1,379.9,200958,131349
BHARATGEAR,20110103,63.5,64.45,62.95,63.15,5746,4455
BHARATRAS,20110103,83.25,87,83.25,86.8,237,116
BHARTIARTL,20110103,360.9,365,354.75,359.35,2959476,1451685
BHARTISHIP,20110103,218.3,221.4,217.8,218.7,160669,69780
BHEL,20110103,2325,2349.45,2303.6,2343.8,415943,235707
BHUSANSTL,20110103,476.4,495.8,476.35,491.15,850472,147929
BIL,20110103,80,81.75,79,80.85,8973,6006
BILPOWER,20110103,144,146.85,142.65,145.2,6770,3527
BIMETAL,20110103,290,304.4,290,292.1,927,344
BINANICEM,20110103,88.05,91,88,89.6,124046,67969
BINANIIND,20110103,225,236,224,232.85,1543924,244788
BINDALAGRO,20110103,40.5,42.65,40.5,42.15,2918911,1249588
BIOCON,20110103,425.95,427.4,423.65,425,567755,298754
BIRLACORPN,20110103,364,364,360.95,361.1,2246,1300
BIRLACOT,20110103,0.75,0.75,0.7,0.7,718860,717781
BIRLAERIC,20110103,20.75,20.75,19.75,20.25,14213,11790
BIRLAMONEY,20110103,34.05,34.85,34.05,34.45,14278,9898
BIRLAPOWER,20110103,1.25,1.25,1.2,1.2,9021105,6664246
BLBLIMITED,20110103,11.9,12.55,11.9,12.4,64349,36250
BLISSGVS,20110103,35,35.8,34.65,35.8,14435,10041
BLKASHYAP,20110103,30.8,33.45,30.8,33.1,272256,124412
BLUECHIP,20110103,1.7,1.7,1.6,1.65,47158,27781
BLUECOAST,20110103,237.5,252.8,237.5,244.2,12,0
BLUEDART,20110103,1186.35,1186.35,1111.05,1120.25,6204,2740
BLUESTARCO,20110103,437.25,439.4,430.6,431.85,5263,3528
BLUESTINFO,20110103,109,110.95,108.5,109.65,2174,1515
BOC,20110103,345.6,365,344.45,360.15,275101,148849
BOMDYEING,20110103,525.85,534.35,525.85,530.1,252683,48373
BOSCHLTD,20110103,6305,6774.95,6295,6666.55,26430,14140
BPCL,20110103,662,669.9,655.8,659.95,732616,333459
BPL,20110103,33.4,34.4,33.15,33.95,117221,48537
BRANDHOUSE,20110103,31.8,32.6,31.8,32.3,270606,103305
BRFL,20110103,199,201.35,199,200.25,78354,35630
BRIGADE,20110103,114.4,117,114.2,115.75,44749,24695
BRITANNIA,20110103,412,423.7,406,409.35,21101,11678
BROADCAST,20110103,16,17,16,16.75,3014,2666
BSELINFRA,20110103,8.1,8.45,8,8.2,237389,158929
BSL,20110103,28.15,31.3,28.15,29.35,14151,11238
BSTRANSCOM,20110103,129.3,133.75,129.3,133.75,81901,40512
BURNPUR,20110103,10,10.25,10,10.1,42147,29205
BVCL,20110103,26.35,26.5,26.05,26.45,6859,5228
CADILAHC,20110103,785,785,764.25,767.75,13584,7286
CAIRN,20110103,333.5,336.25,333.5,335.95,608848,441531
CALSOFT,20110103,38,40.4,37.5,39.85,10193,9300
CAMBRIDGE,20110103,49,49.5,48.3,48.85,12825,8591
CAMLIN,20110103,46.3,46.9,45.8,46.1,87385,39290
CANBK,20110103,663.2,671.7,660.2,662.35,267091,98882
CANDC,20110103,208,214.85,207,213.4,9237,5828
CANFINHOME,20110103,121.5,128.4,119.25,126.05,100038,28170
CANTABIL,20110103,59.5,63.25,59.5,61.5,102237,39807
CARBORUNIV,20110103,251.45,261.9,251.45,256.8,125004,118865
CAROLINFO,20110103,154.8,154.8,144.75,145.4,57963,45790
CASTROL,20110103,456.1,464.9,456.1,459.65,21407,12990
CCCL,20110103,64,67,64,64.4,35331,21905
CCL,20110103,298.85,301,292,294.85,8108,4941
CEATLTD,20110103,135.1,138.8,135,137,99885,39619
CEBBCO,20110103,51,51,46.8,47.9,163260,89093
CELEBRITY,20110103,20.6,20.6,19.4,20.05,2246,1388
CELESTIAL,20110103,26.55,28.15,26.3,27.3,118972,68515
CENTENKA,20110103,198.55,205.55,198.05,201.1,62194,27566
CENTEXT,20110103,4.6,4.6,4.2,4.5,148076,77540
CENTRALBK,20110103,184.2,185.3,181.65,182.35,663601,294142
CENTUM,20110103,119.45,125.95,119.45,122.7,1686,1292
CENTURYPLY,20110103,60.2,61,59.9,60.1,131976,121222
CENTURYTEX,20110103,432,439.95,430.2,438.2,326654,104985
CERA,20110103,159.95,164,159,163,4877,4106
CESC,20110103,365.8,370.95,365.8,368.45,53382,32350
CHAMBLFERT,20110103,90.45,91.8,89.85,91,5427031,1368294
CHEMFALKAL,20110103,66.2,67.6,66.2,66.45,221,125
CHEMPLAST,20110103,7.75,8.1,7.55,8.05,157896,106438
CHENNPETRO,20110103,247.7,252.5,247.45,251.35,50555,16438
CHESLINTEX,20110103,16.1,16.7,16.1,16.25,1110,1100
CHETTINAD,20110103,547,547,526.85,526.85,1825,1825
CHOLAFIN,20110103,188.05,191.95,186,186.75,35047,23857
CINEMAX,20110103,56.3,56.8,55.65,56.35,10686,8037
CINEVISTA,20110103,5.9,5.9,5.05,5.15,15499,14259
CIPLA,20110103,370.9,376.5,367.55,372.5,1385467,697365
CLASSIC,20110103,17.65,18.2,17.15,18.05,27166,18154
CLNINDIA,20110103,723.95,748,720,729.35,2918,1791
CLUTCHAUTO,20110103,63.5,63.5,62.1,62.6,20590,13808
CMC,20110103,2700,2749,2600,2622.95,5762,2495
COALINDIA,20110103,315.5,318,314.55,317.3,2929118,1438231
COLPAL,20110103,871.05,874,861,869.1,23427,11312
COMPUAGE,20110103,190.85,200,190.85,190.9,10050,0
CONCOR,20110103,1270.05,1283.95,1256,1263.1,6265,3028
CONSOFINVT,20110103,106,106,101.1,102.85,5810,3744
CORALHUB,20110103,3.7,3.75,3.6,3.65,217578,172121
CORDSCABLE,20110103,37.2,37.2,35.65,36.95,14127,9990
COREPROTEC,20110103,292.7,303,289.85,293.3,1421457,507793
COROMANDEL,20110103,318,324.75,308,308.85,83627,55089
CORPBANK,20110103,643,643,634.5,637.55,46811,32527
COSMOFILMS,20110103,138.9,142.7,137.1,139.8,62851,26234
COX&KINGS,20110103,528.4,543,523.15,538,11620,6667
CPIL,20110103,403.7,423.6,402,408.2,108179,19956
CREATIVEYE,20110103,7,7.85,7,7.3,11489,7183
CRESTANI,20110103,77,77.95,76.55,77.15,27736,17395
CREWBOS,20110103,144,146.7,142,142.8,37806,16782
CRISIL,20110103,6100,6190,6001,6137.1,933,685
CROMPGREAV,20110103,311.15,313.5,309.9,310.7,648464,490878
CRONIMET,20110103,94,99,94,95,4621,1984
CTE,20110103,18.1,19.25,18.1,18.85,4397,3038
CUB,20110103,50.3,50.4,49.3,49.65,498141,238432
CUBEXTUB,20110103,19.3,20,19,19.4,3702,3602
CUMMINSIND,20110103,805.3,805.3,771,773.7,151256,125271
CURATECH,20110103,371,384.9,366.25,371.45,7951,4102
CYBERMEDIA,20110103,25.5,25.5,25,25,381,381
CYBERTECH,20110103,17.45,17.8,17.2,17.25,3900,2900
DAAWAT,20110103,63.7,64.8,63.4,63.95,103337,40431
DABUR,20110103,101.5,101.6,100.3,100.6,392571,181879
DALMIASUG,20110103,37.5,38.7,37.5,38,12647,10942
DATAMATICS,20110103,34.5,35.5,34.2,34.95,3548,2713
DBCORP,20110103,266,268,262.1,263.7,2806,1677
DBREALTY,20110103,197,200.65,195.55,197.15,131374,55545
DCB,20110103,59,59.9,58.4,58.65,2410032,782187
DCHL,20110103,110,113,109.75,111.8,388711,205902
DCM,20110103,95,95,92.1,93.5,169945,58142
DCMSRMCONS,20110103,51.15,52,51,51.9,42115,38253
DCW,20110103,15.25,15.85,14.95,15.5,521725,254758
DECCANCE,20110103,158.8,158.9,157,157,2230,2230
DECOLIGHT,20110103,7.45,8,7.45,7.95,3832,3461
DEEPAKFERT,20110103,162.4,167.8,161.6,167,300613,124513
DEEPAKNTR,20110103,195,195,195,195,50,50
DEEPIND,20110103,91.85,92.5,90.45,91.7,56527,50002
DELTACORP,20110103,107.85,108.9,106.65,106.95,4078519,935488
DELTAMAGNT,20110103,46.3,46.3,46.3,46.3,50,0
DEN,20110103,189.9,189.9,179,185.4,39129,27195
DENABANK,20110103,117,118.55,116.15,116.65,1056526,320174
DENORA,20110103,65.6,69.7,65.6,68.65,1471,1369
DENSO,20110103,85.5,88.5,84.9,85.9,6779,2677
DEWANHOUS,20110103,312,323,291.05,293.85,300794,107222
DHAMPURSUG,20110103,79,81,76.5,79.75,529760,280916
DHANBANK,20110103,128.4,132,128.1,128.8,536947,315903
DHANUS,20110103,15,16.45,15,15.75,296397,131114
DHARSUGAR,20110103,48.4,48.4,47.05,47.3,4252,3200
DIAPOWER,20110103,216.95,226.5,212,215.25,125627,47659
DICIND,20110103,260.6,264.2,260,263.45,4908,3641
DIGJAM,20110103,13.4,13.4,12.85,13.15,382253,134144
DISHMAN,20110103,157,158.5,153.7,154.35,97613,54112
DISHTV,20110103,72,73.3,71.1,71.55,3242667,1123860
DIVISLAB,20110103,644.95,658.05,644.95,652.55,51091,25675
DLF,20110103,295,298.5,293.85,295.6,2318369,354136
DLINKINDIA,20110103,39.9,40.4,39,39.35,89680,50117
DOLPHINOFF,20110103,225,228.9,223.25,225.1,8734,4620
DONEAR,20110103,36,36,34.75,34.85,5975,5035
DPSCLTD,20110103,2123.95,2150.1,2075,2128.7,317,250
DPTL,20110103,193.5,198,193.5,194.8,6156,4837
DREDGECORP,20110103,455.65,480,447.15,449.2,158104,39435
DRREDDY,20110103,1671,1686,1664,1670.5,175654,105501
DSKULKARNI,20110103,61,63.9,61,63.45,25378,10656
DUNCANSIND,20110103,21.95,22.65,21.15,22.1,142195,74095
DWARKESH,20110103,96.1,101.5,96.05,100.55,147739,67437
DYNACONS,20110103,1.35,1.35,1.15,1.15,359091,278929
DYNAMATECH,20110103,1250.1,1300,1250,1296.2,587,490
EASTSILK,20110103,12.5,12.85,12.35,12.65,58190,39553
EASUNREYRL,20110103,122.2,122.9,120,121.15,26035,21324
ECEIND,20110103,131.4,131.8,128.55,128.55,226,205
ECLERX,20110103,734,734.8,711,715.9,3085,2076
EDELWEISS,20110103,47.5,49,46.55,48.1,1066284,372510
EDL,20110103,132.05,133.5,131.35,132.95,10303,6882
EDSERV,20110103,172,178.9,172,176.8,359375,103029
EDUCOMP,20110103,532.9,548.8,532.9,543.35,1382756,416738
EICHERMOT,20110103,1249,1289,1235,1250.55,20823,4254
EIDPARRY,20110103,278,285,275.5,281.65,89432,58830
EIHAHOTELS,20110103,178.05,181.6,176.25,177.85,449,349
EIHOTEL,20110103,115.1,116.4,114.6,115.5,76320,50578
EIMCOELECO,20110103,304.9,317.65,304.9,313.6,3282,2328
EKC,20110103,100,102.45,99.75,101.6,822269,187071
ELDERPHARM,20110103,368.2,384,368,373.45,45154,11560
ELECON,20110103,77.75,77.75,76.1,76.9,108594,73587
ELECTCAST,20110103,38.6,41.2,38.6,40.65,268575,119431
ELECTHERM,20110103,277,279.8,271.4,276.6,4950,2549
ELFORGE,20110103,23.65,23.65,22.7,22.8,9988,8261
ELGIEQUIP,20110103,91.6,94,90.55,91.9,95094,88305
ELGIRUBBER,20110103,9.7,9.8,8.7,9.2,242676,167778
ELNET,20110103,55.2,56.9,54.55,54.7,1220,898
EMAMIINFRA,20110103,45.3,50.85,42,48.85,2632399,342025
EMAMILTD,20110103,408.9,413,405.2,406.65,38272,16061
EMCO,20110103,66,67,65.85,66.25,218539,98214
EMKAY,20110103,81,81.5,80,80.5,1232,1136
EMMBI,20110103,17.2,17.55,17.2,17.4,20670,11481
EMPEESUG,20110103,74.9,76.1,72.15,75.4,156248,35642
ENERGYDEV,20110103,49.9,51.1,49,51.1,5527,4176
ENGINERSIN,20110103,334.35,344,330,342.25,103108,40880
ENIL,20110103,235,238.9,230,230.3,13275,7137
ENKEI,20110103,103,103,100,100,315,0
ENTEGRA,20110103,31.75,33.25,31.75,32.85,23653,8704
ERAINFRA,20110103,216,216.7,215.2,215.65,248836,128448
EROSMEDIA,20110103,159,165.9,158.5,162.4,316055,122452
ESABINDIA,20110103,580,589,568,582.35,6866,3404
ESCORTS,20110103,174.45,184.75,173.1,183.75,2638995,806258
ESL,20110103,9.8,10.15,9.8,9.95,627614,349268
ESSAROIL,20110103,138.5,142,138.25,140.6,2035637,764768
ESSARSHIP,20110103,110,110,107.5,108.65,54230,40613
ESSDEE,20110103,455,463.9,455,460,24446,22822
ESSELPACK,20110103,59.6,61.4,58.6,60.6,390423,230441
EUROCERA,20110103,36.8,38.25,36.8,37.55,2563,1924
EUROMULTI,20110103,24.3,24.95,24.15,24.35,17642,8876
EUROTEXIND,20110103,32,32.7,31.05,31.05,1837,1808
EVEREADY,20110103,54.85,55.25,54.5,54.75,90736,55261
EVERESTIND,20110103,209,211.3,206.25,208.7,22635,10007
EVERONN,20110103,633.75,708.4,631.15,702.05,2096217,179457
EVINIX,20110103,2.15,2.3,2.15,2.25,70651,51810
EXCELCROP,20110103,296.9,297.7,289.5,293.9,7451,5946
EXCELINDUS,20110103,92,93,87.8,90.25,16175,6290
EXCELINFO,20110103,46.45,48.2,45.7,46.75,147617,83214
EXIDEIND,20110103,168,169,165.25,166.35,560739,357132
FACT,20110103,52,53.4,52,52.9,108291,46751
FAGBEARING,20110103,891,910,881,885.1,977,543
FAME,20110103,80.05,81.9,77.5,80.25,2268,1177
FARMAXIND,20110103,14.8,15,14,14.15,233219,147424
FCH,20110103,194,199,193,196.05,13304,8121
FCSSOFT,20110103,1.7,1.75,1.65,1.65,5616995,2152824
FDC,20110103,112.95,114,110.3,111.3,712725,40156
FEDDERLOYD,20110103,91.3,92.35,89.4,90.8,24201,13184
FEDERALBNK,20110103,400,408.4,400,404.15,604793,329057
FIEMIND,20110103,170.2,180.4,169.1,170.5,346163,55072
FINANTECH,20110103,903,909.95,885.65,890.6,156794,72773
FINCABLES,20110103,54,54.8,52.8,53.7,167415,90812
FINPIPE,20110103,98.65,102.8,97.8,101.9,145466,70510
FIRSTLEASE,20110103,83.5,85.9,82,84.7,116165,38358
FIRSTWIN,20110103,25,25,23.3,23.3,6296,4901
FKONCO,20110103,117.7,127,117.7,126.45,112006,61776
FMGOETZE,20110103,181,184.35,170,181.9,11000,7979
FORTIS,20110103,147,150.7,147,149.95,474486,193262
FOSECOIND,20110103,430,437.85,430,437.85,28,27
FOURSOFT,20110103,20.35,21,20,20.5,55341,26849
FSL,20110103,25,25.95,24.85,25.4,5884833,2382952
FTCPOF5YGR,20110103,12.6,12.6,12.6,12.6,4619,4619
FTCSF5YDIV,20110103,11.75,12,11.4,11.4,1006,1002
FTCSF5YGRO,20110103,12.4,12.9,12.3,12.9,2013,2000
GABRIEL,20110103,54.65,62.4,54.65,58,561557,155996
GAEL,20110103,37.15,39.2,37.05,37.75,173058,111346
GAIL,20110103,512.05,517.65,512.05,515.05,537008,388762
GAL,20110103,31.4,32.25,30.75,31.2,49199,25525
GALLANTT,20110103,23.6,24.35,23.05,23.5,37823,22352
GALLISPAT,20110103,55.9,55.9,53.65,55.1,24640,13343
GAMMNINFRA,20110103,25,25,24,24.15,234738,120822
GAMMONIND,20110103,176,177.7,172.3,175.35,11840,3715
GANDHITUBE,20110103,121.4,124.8,121.4,122.15,1470,400
GANESHHOUC,20110103,190.5,224.25,187,220.15,232412,31554
GANGOTRI,20110103,7.4,9.25,7.4,8.55,32708,20066
GARDENSILK,20110103,123.5,127.45,122.5,123.15,88098,46030
GARWALLROP,20110103,78.5,80.4,75.35,76.75,3758,2811
GARWOFFS,20110103,151.05,154.95,150.3,151.1,10368,9083
GATI,20110103,66.85,67.85,66.2,66.75,67680,29103
GDL,20110103,114.9,117.35,110.2,113.65,16559,9358
GEECEE,20110103,52,52.4,51.5,51.9,4476,4162
GEINDSYS,20110103,178,187.7,176,186.1,29391,21743
GEMINI,20110103,26.25,26.65,26,26.2,16626,7185
GENESYS,20110103,282,328.6,274.1,282.4,81138,40895
GENUSPOWER,20110103,23.65,23.75,23.25,23.6,120484,101442
GEODESIC,20110103,97,102.4,94.3,99.9,745459,370705
GEOJITBNPP,20110103,33.5,33.55,32.9,33.4,110338,60594
GEOMETRIC,20110103,78,79.8,77.45,78.5,167446,97058
GESHIP,20110103,346,348.5,342.1,344.65,67349,24808
GHCL,20110103,46.5,47.25,46.15,46.5,83581,51368
GICHSGFIN,20110103,119.5,125,118.95,122.3,313480,135228
GILLANDERS,20110103,114.5,116.25,114.5,115.55,4295,4134
GILLETTE,20110103,1874,1892.9,1838.05,1865.9,765,541
GINNIFILA,20110103,15.85,15.85,14.2,14.55,24196,15638
GIPCL,20110103,104.5,105,103.8,104.05,14600,8669
GISOLUTION,20110103,25,26.6,25,26.6,2161,0
GITANJALI,20110103,212.7,213.85,210,210.95,1329671,357707
GKB,20110103,54.25,60.95,47.1,53.85,8342,1790
GKWLIMITED,20110103,588,604,588,595.05,59,59
GLAXO,20110103,2344.4,2397,2330.2,2342.6,4508,2510
GLENMARK,20110103,363.9,369.9,355.95,357.25,388972,204391
GLFL,20110103,4,4.05,4,4.05,3442,1837
GLOBALVECT,20110103,35.95,36.85,35.25,36.6,3039,1993
GLOBUSSPR,20110103,172.7,176.05,171,174.6,61037,26942
GLODYNE,20110103,687.05,704,685.2,690,71337,9642
GLORY,20110103,7.1,7.35,7.1,7.35,354219,225837
GMBREW,20110103,107,107.85,106.9,107.7,5738,4870
GMDCLTD,20110103,140.7,142.2,139.35,140.25,530399,275205
GMRINFRA,20110103,46.5,47.35,46.15,47.05,4170058,1893689
GNFC,20110103,123.5,125.45,123.05,123.85,71859,31085
GOACARBON,20110103,94.3,97.45,93,96.05,19364,10130
GODFRYPHLP,20110103,2439.95,2439.95,1991.7,2107.9,971,778
GODREJCP,20110103,389,389,381.9,387.15,55636,40015
GODREJIND,20110103,191.2,205.45,191.2,203.7,1150816,423683
GODREJPROP,20110103,620.8,633,606.05,623.3,190522,170567
GOENKA,20110103,77.5,81.8,76.15,78.55,96869,30669
GOKEX,20110103,126,131,125,129.9,2443,1673
GOKUL,20110103,101,101.85,98.05,99.8,109966,83058
GOLDBEES,20110103,2019,2022.7,2015,2021.15,39572,25000
GOLDENTOBC,20110103,89,92.75,88.55,91.7,21200,16430
GOLDIAM,20110103,43.4,43.8,42.25,42.5,3313,2853
GOLDINFRA,20110103,19.45,19.7,19.4,19.5,1690,1304
GOLDSHARE,20110103,2028,2028,2012,2020.45,2908,2417
GOLDTECH,20110103,13.65,13.7,13.5,13.55,42487,30990
GPIL,20110103,207.4,208.75,205.05,206.9,38363,22252
GPPL,20110103,61.25,62.4,60.8,61,75234,42131
GRABALALK,20110103,46,46,44.55,44.7,211,160
GRANULES,20110103,95.1,96.9,95.1,96,10267,7224
GRAPHITE,20110103,103.4,104.5,101.75,103.4,54848,27215
GRASIM,20110103,2342.7,2375,2340.05,2356.05,59225,41998
GRAVITA,20110103,255.8,272.6,255.1,263.65,1562947,292492
GREAVESCOT,20110103,100.85,103,99,101.75,99470,80192
GREENPLY,20110103,195,195.7,192,192.9,9675,7116
GREENPOWER,20110103,30.25,33.4,30.2,32,950482,430427
GRINDWELL,20110103,244.9,249.8,240.25,248.6,6107,4549
GRUH,20110103,400,408.95,400,401.2,3595,2518
GSFC,20110103,377,380,370.65,373.2,58745,32728
GSKCONS,20110103,2301.5,2325,2280,2292.55,1371,992
GSLNOVA,20110103,6,6.05,5.9,5.95,6739,5911
GSPL,20110103,119.2,120.25,117.3,117.7,707930,336680
GSSAMERICA,20110103,201,205,198.2,202,121285,46796
GTL,20110103,417,420,415.5,416.75,9301,4167
GTLINFRA,20110103,43,43.3,42.9,43.1,109322,65498
GTNIND,20110103,27.2,29.9,27.2,29.6,1321,1087
GTNTEX,20110103,19.1,20.5,19.1,20,2797,2581
GTOFFSHORE,20110103,392,398,390.5,395.4,86643,36910
GUFICBIO,20110103,6.5,6.8,6.5,6.75,9458,5218
GUJALKALI,20110103,139,143.2,139,139.95,134820,104067
GUJAPOLLO,20110103,172.7,173.5,167.1,168.9,17099,13957
GUJFLUORO,20110103,220.7,222,216.2,221.7,59685,44994
GUJNRECOKE,20110103,65.55,69.8,65.5,69.35,4201924,2215329
GUJNREDVR,20110103,38.05,39.4,38.05,39,92985,83303
GUJRATGAS,20110103,408,424.45,397.35,400.45,56635,24355
GUJSIDHCEM,20110103,12.9,13.4,12.9,13.2,183765,117507
GULFOILCOR,20110103,106.25,109,106,108.15,140700,62837
GVKPIL,20110103,41,41.9,40.85,41.45,3788117,1740867
HALONIX,20110103,119.15,125.95,119.15,122.7,4763,3478
HANUNG,20110103,239,244.35,235.2,240.5,339338,72664
HARITASEAT,20110103,77.15,97.5,77.15,89.85,11140,5321
HARRMALAYA,20110103,83,86,83,85.4,44847,19563
HATHWAY,20110103,167.95,171,167.5,167.95,22313,19716
HAVELLS,20110103,399.95,401.9,397,397.8,68041,30661
HBLPOWER,20110103,27.2,28.75,26.6,28,322711,130885
HBSTOCK,20110103,25,25,24,24.55,10086,2826
HCC,20110103,49.5,49.75,48.5,48.65,3914124,1654668
HCIL,20110103,51.75,51.75,49.25,49.65,23605,21673
HCL-INSYS,20110103,118.45,118.5,113,113.9,273527,150731
HCLTECH,20110103,460,460,451.25,454.15,440990,258107
HDFC,20110103,737.9,737.9,724,728.2,768310,413255
HDFCBANK,20110103,2370,2399.65,2350.4,2390.5,539839,320859
HDFCMFGETF,20110103,2060,2073.4,2056,2065.7,3121,2638
HDIL,20110103,195.2,197.85,193.65,194.25,2233017,580623
HEG,20110103,288,288,260.5,261,34531,22266
HEIDELBERG,20110103,43.15,44.3,42.9,43.9,104586,63233
HELIOSMATH,20110103,39,40,39,39.15,15717,9246
HERCULES,20110103,317,321,310.1,312.85,96268,19423
HERITGFOOD,20110103,236,236,227.05,234.85,2801,1991
HEROHONDA,20110103,2014,2020,1958.3,1986.6,564296,112875
HEXAWARE,20110103,117,129.4,116.5,128.35,10540110,1401967
HGSL,20110103,386.35,392,385,387.4,5079,3422
HIKAL,20110103,368.05,375.5,368.05,373.85,1209,898
HILTON,20110103,18,18.45,17.85,18,1333,815
HIMACHLFUT,20110103,11.15,11.4,11.15,11.3,470724,0
HIMATSEIDE,20110103,49.95,49.95,48.15,49.2,9407,0
HINDALCO,20110103,248,249.75,245.4,246.1,3842790,1184216
HINDCOMPOS,20110103,505,512,502.5,504.6,667,562
HINDCOPPER,20110103,332,347,321.1,336.8,374451,57622
HINDDORROL,20110103,115.65,116,115.05,115.4,208235,149237
HINDMOTOR,20110103,25,25.2,24.6,24.95,752943,283436
HINDNATGLS,20110103,258,259.25,256.95,258.9,2862,1617
HINDOILEXP,20110103,238,249.65,237.6,246.5,2414386,263593
HINDPETRO,20110103,392.5,400.4,391.2,396.15,955669,612710
HINDSYNTEX,20110103,4.6,4.9,4.5,4.9,17425,12525
HINDUJAFO,20110103,122.7,122.7,111.35,112,90558,90080
HINDUJAVEN,20110103,367,371.95,367,369.95,2105,1480
HINDUNILVR,20110103,310.05,315.9,310,313.15,799917,422119
HINDZINC,20110103,1372.1,1406,1367.1,1380.7,226975,113000
HIRECT,20110103,77,78.8,75.7,76.55,57002,15957
HITACHIHOM,20110103,220.9,229,219.25,224.05,106238,41836
HITECHGEAR,20110103,120,124,120,121.05,2386,1225
HITECHPLAS,20110103,115.4,115.4,110,111.3,446,112
HMT,20110103,70,71.5,69.15,69.65,294940,96786
HMVL,20110103,183,183,177.1,180.35,843,646
HNGSNGBEES,20110103,1360.06,1373,1360.06,1361.42,41,41
HOCL,20110103,46.3,47.3,45.55,47,77420,0
HONAUT,20110103,2358.25,2383.95,2358.25,2366.3,739,527
HONDAPOWER,20110103,479.8,498.95,465.1,469.55,37126,23542
HOPFL,20110103,59.65,63.7,59.65,63.45,1489,1031
HORIZONINF,20110103,300.3,300.3,271.8,277.8,12762,6780
HOTELEELA,20110103,48.1,49,47.45,48.8,1103976,392835
HOTELRUGBY,20110103,11,11,10.45,10.45,7821,6321
HOVS,20110103,116.1,124,112.2,118.25,65639,20036
HSIL,20110103,126.4,128.5,125.75,127.65,85365,55974
HTMEDIA,20110103,147,147,143.8,144.7,53321,46589
HYDRBADIND,20110103,485.75,510,485.75,492.6,31513,8311
HYDROS&S,20110103,27.05,28.3,27.05,27.3,518,284
IBN18,20110103,89.5,92.7,88.6,90.85,31054,15878
IBPOW,20110103,29.3,29.8,28.7,28.75,393181,239806
IBREALEST,20110103,139.9,140.55,137,137.5,4336189,1427823
IBSEC,20110103,22.8,23.15,22.6,23,521521,281999
ICICIBANK,20110103,1154,1158.4,1138.95,1144.85,1379646,532787
ICIL,20110103,16.5,16.85,16.3,16.5,4305,4305
ICRA,20110103,1299,1309.95,1252.3,1265.5,58624,45410
ICSA,20110103,142.9,144.1,141.1,143.7,116109,66567
IDBI,20110103,166.2,168.25,165.7,166.05,2701800,811047
IDEA,20110103,69.8,71.9,69.8,70.8,1086377,410258
IDFC,20110103,184.05,185.65,181.5,182.1,2341799,1183981
IFBAGRO,20110103,89,90.75,88.45,89.65,2160,1670
IFBIND,20110103,122.3,125.9,122.3,125.05,14303,7782
IFCI,20110103,68,68.5,66.6,66.85,10246230,3512109
IFGLREFRAC,20110103,43.8,46.5,43.8,46.2,10550,5952
IGARASHI,20110103,73.05,73.9,72.6,73.05,6737,4259
IGL,20110103,349,359.8,346,350.05,702763,361047
IGPL,20110103,39,39.35,38.6,38.95,5720,1634
IITL,20110103,194.25,194.25,194,194.2,561,0
IL&FSTRANS,20110103,296.5,305,293.2,299.95,88666,72344
IMFA,20110103,616,621.5,591,619.85,5145,0
IMPAL,20110103,620,629.95,612.15,614.3,799,568
IMPEXFERRO,20110103,11.7,12.2,11.1,12,13805,9201
INDBANK,20110103,15.45,15.6,15.2,15.3,31235,18377
INDHOTEL,20110103,97,101.65,96.8,100.95,1791448,1019365
INDIABULLS,20110103,175.8,184.5,175.25,177.3,2338266,1348266
INDIACEM,20110103,109,109.9,108.2,109.35,690011,395475
INDIAGLYCO,20110103,157.55,163.5,156,156.4,100237,55545
INDIAINFO,20110103,83.25,84,81.8,82.45,790815,430836
INDIANB,20110103,248.05,254.35,247,247.7,428339,186950
INDIANCARD,20110103,125.05,142.1,122.6,140.75,425,155
INDIANHUME,20110103,154.8,154.8,146.1,146.4,2438,1481
INDLMETER,20110103,78,81.4,78,79,801,700
INDNIPPON,20110103,290,299,287.6,290.3,10326,5021
INDOASIFU,20110103,79.9,79.95,78.15,79.2,7119,4707
INDOCO,20110103,520,520,498,509.95,14737,13744
INDORAMA,20110103,63.5,66,63.5,65.25,75739,71293
INDOSOLAR,20110103,24.9,25.2,24.25,24.4,938028,508217
INDOTECH,20110103,191.6,199.85,191,195.15,2887,1450
INDOWIND,20110103,27.9,27.9,27.3,27.6,109951,65058
INDRAMEDCO,20110103,40,40.5,40,40.25,12981,11014
INDSWFTLAB,20110103,115.7,120.95,115.7,117.15,191289,61908
INDSWFTLTD,20110103,35.45,36.4,35.3,36,41276,21667
INDUSFILA,20110103,25,26.25,25,25.95,13964,6710
INDUSINDBK,20110103,265.9,269.85,264,264.65,386120,167572
INEABS,20110103,399.5,399.5,381.3,394.35,3299,2254
INFINITE,20110103,191,199,190.1,192.15,92444,39160
INFODRIVE,20110103,22.35,22.35,21.5,21.6,195,190
INFOMEDIA,20110103,25.25,25.8,24.45,25.2,38449,26799
INFOSYSTCH,20110103,3444,3469.7,3427.7,3458.35,631068,405296
INFOTECENT,20110103,178,178,170.15,171.25,17598,11091
INFRABEES,20110103,350,350.5,347.75,349.99,345,345
INGERRAND,20110103,486,495,476,486.9,124416,117879
INGVYSYABK,20110103,369.35,375,368,369.35,68857,57691
INOXLEISUR,20110103,63.75,65.9,63.75,64.15,102926,52226
INSECTICID,20110103,221.9,227,218.15,224.25,46948,19425
IOB,20110103,148,150.2,146.65,147.25,1427218,597708
IOC,20110103,344,354.7,344,353.6,896344,409610
IOLCP,20110103,44.25,45.5,42.85,44.8,13431,6297
IOLN,20110103,12.25,12.45,12,12,5735,2219
IPCALAB,20110103,344,351.6,335.1,339.75,323890,251602
IPGETF,20110103,2075,2077.9,2055.25,2077.9,291,173
IPRINGLTD,20110103,95.45,98.45,89.2,95.45,677,202
IRB,20110103,226,232.2,225.4,230.9,561251,242351
ISFT,20110103,88.9,89.8,88.35,89.15,2573,1245
ISMTLTD,20110103,66.4,67.15,64.1,65.35,663267,247230
ISPATIND,20110103,23.6,24.2,23.35,23.85,17513597,4408117
ITC,20110103,175.95,175.95,173.9,174.8,2328100,1587613
ITDCEM,20110103,250,262,249,249.65,11518,3066
ITI,20110103,42,42.5,41.45,41.7,233647,64389
IVC,20110103,41.3,43,41.3,42,44295,34948
IVP,20110103,52.8,53.9,52.7,53,15142,10235
IVRCLAH,20110103,74,76.1,74,75.5,28000,20777
IVRCLINFRA,20110103,129.9,134.45,129.2,133.9,1882067,608034
J&KBANK,20110103,785,818,775.9,813.35,71050,43629
JAGRAN,20110103,133,133.8,118.75,130.5,78082,69675
JAGSNPHARM,20110103,22.95,24.1,22.95,23.3,16107,7033
JAIBALAJI,20110103,271.4,271.9,267.1,269.85,21805,14533
JAICORPLTD,20110103,223.1,229,223.1,224.95,443081,71224
JAINSTUDIO,20110103,10.2,10.65,10.2,10.35,12446,11588
JAMNAAUTO,20110103,140.2,147,140,143.55,1145,1072
JAYAGROGN,20110103,112.4,114.4,110,112.35,47924,11307
JAYBARMARU,20110103,93,98,93,96.9,5912,4154
JAYNECOIND,20110103,32.1,35,32,34.4,610990,260513
JAYSREETEA,20110103,176.45,180.05,175.3,177.1,34777,13902
JBCHEPHARM,20110103,142.1,147.3,140.5,145.3,461177,181498
JBFIND,20110103,177.75,198.05,177.5,190.1,1162465,326530
JBMA,20110103,88.3,92.25,88.3,90.25,4428,2215
JCTEL,20110103,1.75,1.85,1.75,1.85,107037,58110
JDORGOCHEM,20110103,3.25,3.8,3.25,3.25,150,100
JENSONICOL,20110103,5.2,5.35,5.1,5.2,23895,15072
JETAIRWAYS,20110103,764,776.95,758.65,762.05,474132,78209
JHS,20110103,99.7,108.9,99.7,106.85,69155,38871
JIKIND,20110103,11.45,11.5,10.9,11.45,14930,8487
JINDALPHOT,20110103,250,254.65,245,246.8,458057,52853
JINDALPOLY,20110103,533.45,542.5,530,532.25,511610,87134
JINDALSAW,20110103,183.1,189.9,183,188.85,643137,226876
JINDALSTEL,20110103,722.9,722.9,713.2,718.45,587424,302193
JINDALSWHL,20110103,1434,1614,1434,1585,462289,42075
JINDCOT,20110103,115.8,121.9,115,119.05,26906,12398
JINDRILL,20110103,518.2,527.95,518.2,520.55,29471,7160
JINDWORLD,20110103,342,348,335.1,341.45,121444,18267
JISLJALEQS,20110103,212.85,215.6,211.7,213.35,261503,93055
JKCEMENT,20110103,144.5,148.35,144.1,145.8,6823,4283
JKIL,20110103,183,184.9,181,183.1,10507,6740
JKLAKSHMI,20110103,55.25,57,55.25,56.7,84718,58473
JKPAPER,20110103,57.1,58.95,57.1,58.2,128560,60204
JKTYRE,20110103,134.55,139,134.55,136.2,136112,43439
JMCPROJECT,20110103,195,205,194,198.75,13766,5758
JMFINANCIL,20110103,33.5,34.55,33.15,34.1,1141000,391579
JOCIL,20110103,349.05,355,340,344.1,4388,2962
JPASSOCIAT,20110103,107,109.2,106.85,108.55,10348088,4331489
JPINFRATEC,20110103,79.6,80.5,76.4,78.45,1269576,498522
JPPOWER,20110103,53.1,56.4,53.1,55.65,1733983,503791
JSL,20110103,109,113.05,109,110.05,186236,65916
JSWENERGY,20110103,100,100.9,98.55,99.8,1484941,718227
JSWSTEEL,20110103,1195.4,1213.8,1180.45,1191.1,676568,105177
JUBILANT,20110103,284,288.85,280.1,281.8,13192,7878
JUBLFOOD,20110103,629.9,661.7,627,643,1550307,174612
JUMBO,20110103,46.15,47.05,45.5,46.35,33729,22529
JUNIORBEES,20110103,123,123.8,121.4,121.84,54385,39433
JUPITER,20110103,55.65,56.45,55.5,55.7,713862,256284
JYOTHYLAB,20110103,268.2,275.9,267,274.8,29086,25234
JYOTISTRUC,20110103,132,135,132,134.6,93681,55965
KABRAEXTRU,20110103,78.8,78.8,71,77.85,66912,43646
KAJARIACER,20110103,74.9,76.45,72.7,73.9,155975,93782
KAKATCEM,20110103,77.95,82,77.25,81.3,8524,4704
KALECONSUL,20110103,115.7,116.45,115,115.35,39614,31060
KALINDEE,20110103,197,201.5,191.9,197.1,1591728,301070
KALPATPOWR,20110103,170,172.95,166.2,167.75,39166,20760
KALYANIFRG,20110103,179.95,179.95,169.9,170,24,0
KAMATHOTEL,20110103,116,118.7,116,116.9,5707,3984
KANDAGIRI,20110103,126.5,126.5,107.15,109.8,275,138
KANORICHEM,20110103,33.05,34.45,33.05,34.15,15371,13807
KANSAINER,20110103,909.95,914,890.1,897.1,617,509
KARURKCP,20110103,55.5,55.75,55,55.75,858,808
KARURVYSYA,20110103,543.95,548.95,537,538.7,27678,14099
KAUSHALYA,20110103,14.3,15.05,14.3,14.9,23241,15111
KAVVERITEL,20110103,123.8,123.8,120,121.2,81627,32009
KCP,20110103,35.65,36.25,33.6,34.85,163740,112982
KCPSUGIND,20110103,21.1,21.15,20.55,20.65,133115,59171
KEC,20110103,105,108.45,104.25,106.25,873213,287822
KECL,20110103,68.15,72,68.15,70.2,3512,1319
KEI,20110103,31.2,31.8,30.75,31.45,71060,45774
KEMROCK,20110103,539,567.8,535,559.25,24030,8426
KERNEX,20110103,168.6,169.55,163,169.3,309485,91284
KESARENT,20110103,62.3,64,61,62.35,1350,1246
KESORAMIND,20110103,248,277.7,248,250.85,47973,33177
KEYCORPSER,20110103,74,74,74,74,30,0
KFA,20110103,66.9,67.7,66.5,66.85,2610172,716494
KGL,20110103,22.85,23.4,22.55,22.7,1678642,944809
KHAITANELE,20110103,159.35,159.4,159.35,159.4,528,478
KHAITANLTD,20110103,41.35,41.35,36.15,38.55,2023,1177
KHANDSE,20110103,18.9,19.35,18.25,18.5,4725,4510
KIL,20110103,21.25,22.3,21.15,21.95,20745,13062
KILITCH,20110103,97,97.75,92.95,93,2475,1938
KINETICMOT,20110103,30,30.2,29.8,30.1,64369,41866
KIRIDYES,20110103,500,508,491.45,502,43996,24848
KIRLOSBROS,20110103,203,206,200.35,202.6,2130,1596
KIRLOSENG,20110103,220,226,217.5,222,29941,0
KIRLOSIND,20110103,375.15,385.85,375,375.6,4187,3867
KITPLYIND,20110103,6.2,6.75,6.2,6.65,38572,23200
KKCL,20110103,603.1,627.9,603.1,623.4,13627,12529
KLGSYSTEL,20110103,81,83.1,79.1,82.45,51083,23891
KLRF,20110103,36.3,36.3,35.6,35.6,264,264
KMSUGAR,20110103,5.75,5.9,5.25,5.45,25421,15764
KNRCON,20110103,173,176.8,171.65,175.1,7033,4439
KOHINOOR,20110103,57.5,58.4,57.1,57.6,64577,23557
KOLTEPATIL,20110103,53,55.2,52.25,54.4,83166,37422
KOPDRUGS,20110103,8.1,9,8.1,9,4249,3977
KOPRAN,20110103,35.95,36.8,35.5,35.65,38363,25224
KOTAKBANK,20110103,457.9,459.95,455.9,457.1,440180,293063
KOTAKGOLD,20110103,2020,2024,2015,2018.1,2992,2391
KOTAKNIFTY,20110103,621,622,620,620,115,60
KOTAKPSUBK,20110103,486.5,486.5,471,471.46,162,117
KOTARISUG,20110103,8.65,8.9,8.6,8.8,57002,45621
KOTHARIPET,20110103,8.85,8.85,8.3,8.35,8098,8006
KOTHARIPRO,20110103,438.1,450,438,439,1652,971
KOUTONS,20110103,55.1,56,54.5,54.95,143671,73472
KOVAI,20110103,133,137.3,130,134.55,5528,0
KPIT,20110103,144.95,151.4,144.95,149,616430,184775
KPRMILL,20110103,200.2,206.45,198.05,200.2,4036,3436
KRBL,20110103,38.85,39.8,38.4,39.55,397034,242017
KRISHNAENG,20110103,2.6,2.6,2.5,2.5,17365,17365
KSBPUMPS,20110103,534,539,532.05,536.7,1831,1234
KSCL,20110103,357,360,352.2,360,4791,4475
KSERAPRO,20110103,13.05,14.05,13,13.15,5508092,1267132
KSK,20110103,135.9,135.9,131.55,132.2,60952,43899
KSL,20110103,107.05,117.45,107.05,115,637716,136646
KSOILS,20110103,48,48.6,46.8,47.7,2707143,757441
KTIL,20110103,106,108.3,106,108.3,206,0
KTKBANK,20110103,165.45,167.65,163.8,164.45,250446,92478
KWALITY,20110103,105,105.5,103.15,104.5,548859,63096
LAKPRE,20110103,64.05,68.65,64,67.2,12754,9978
LAKSHMIEFL,20110103,72.8,74.25,72.25,72.65,97632,62354
LAKSHMIFIN,20110103,48.5,48.5,48.5,48.5,233,0
LAKSHMIMIL,20110103,2255,2255,2210,2210.4,65,65
LAKSHVILAS,20110103,116.8,118.7,116.15,117,143415,65982
LANCOIN,20110103,52,53.3,50.75,53.15,22394,0
LAOPALA,20110103,73.3,74.8,71,73.75,578,502
LAXMIMACH,20110103,2453,2499,2441,2454.55,2669,1329
LCCINFOTEC,20110103,1.3,1.3,1.2,1.3,43535,0
LGBBROSLTD,20110103,345.05,345.1,338.25,339.25,1352,916
LGBFORGE,20110103,3.9,4,3.9,3.9,9173,9173
LIBERTSHOE,20110103,108,114.5,107.8,111.15,159827,29777
LICHSGFIN,20110103,196.4,198.25,195.5,196.35,2182091,668122
LIQUIDBEES,20110103,999.99,1000.01,999.99,999.99,183100,182316
LITL,20110103,64.1,65.95,63.55,65.6,2873114,1107277
LLOYDELENG,20110103,75.3,77.25,74.8,75.6,41308,27351
LLOYDFIN,20110103,1.45,1.5,1.4,1.5,30303,27609
LLOYDSTEEL,20110103,14.5,15.25,14.25,14.85,1912157,725127
LML,20110103,12.5,12.5,12,12.15,264756,155097
LOGIXMICRO,20110103,29.1,29.5,28.65,28.85,6728,5523
LOKESHMACH,20110103,56.25,56.25,54.6,55,2939,2320
LOTUSEYE,20110103,14.65,15.4,14.65,15.35,42750,31208
LPDC,20110103,3.95,4.05,3.8,3.95,35100,30200
LT,20110103,1985.35,1993.3,1970,1980.5,657127,385239
LUMAXAUTO,20110103,40.35,42.7,40.3,42.5,7274,3756
LUMAXIND,20110103,310,330,301.25,328.3,36243,18554
LUMAXTECH,20110103,174.55,178.9,174.5,178.5,1665,1340
LUPIN,20110103,486,491.9,483.55,486.6,501202,143430
LYKALABS,20110103,28.35,30.1,28.35,29.7,39679,22892
M&M,20110103,794.75,801.7,784.2,787.55,1837107,1126892
M&MFIN,20110103,743,765,743,751.9,42607,33723
M50,20110103,85.5,86.9,84.85,86.24,44098,25913
MADHAV,20110103,27.1,28.8,27.1,28.75,3430,2745
MADHUCON,20110103,122.1,125.7,118.5,118.85,78000,56241
MADRASCEM,20110103,106,108.05,106,106.6,34117,15985
MADRASFERT,20110103,21.4,21.9,21.2,21.8,279484,167350
MAGMA,20110103,73,73.5,72.15,72.95,27797,19020
MAGNUM,20110103,8.25,8.7,8.25,8.55,12920,11600
MAHABANK,20110103,67.9,69.9,66.75,68.2,274596,147844
MAHINDFORG,20110103,87,91.3,86.6,89.7,119474,73422
MAHINDUGIN,20110103,63.25,67.3,63.2,66.1,25843,12161
MAHLIFE,20110103,394,395.9,381.35,384.6,20044,15423
MAHSCOOTER,20110103,405.6,405.6,402,402,430,430
MAHSEAMLES,20110103,386.05,388.9,374,375.95,33883,31359
MALUPAPER,20110103,14.5,14.8,14.3,14.6,2564,2333
MALWACOTT,20110103,52.8,53.45,51.85,52.6,3523,2619
MANAKSIA,20110103,81,83.35,81,82.7,44934,35876
MANALIPETC,20110103,15.15,16.4,15.05,16.05,681360,343945
MANALU,20110103,57.4,57.4,55.45,56.55,685,495
MANAPPURAM,20110103,150.5,154.45,143.7,146.35,627472,332439
MANDHANA,20110103,264.65,264.8,258.1,261.75,60364,9683
MANGALAM,20110103,15.5,17.05,15.5,16.7,5301,0
MANGCHEFER,20110103,42.45,43.4,42.1,42.45,883969,385449
MANGLMCEM,20110103,132,133.2,131,132.4,18719,11331
MANGTIMBER,20110103,19.95,19.95,18.9,19,2955,2185
MANINDS,20110103,80.8,83.9,80.8,82.45,26549,17135
MANINFRA,20110103,217.6,219,214.3,215.6,20154,14603
MANJEERA,20110103,111.1,117.8,111,111.3,3664,1701
MANJUSHREE,20110103,84,84,82.4,82.9,2643,1745
MANUGRAPH,20110103,59.95,62.5,58,61.2,28755,19311
MARALOVER,20110103,19,20.25,19,19.35,10758,6200
MARG,20110103,152,156,151,155.35,61310,26284
MARICO,20110103,120.25,123.6,120.25,121.35,139971,75324
MARKSANS,20110103,3.75,3.8,3.65,3.7,218946,128232
MARUTI,20110103,1430,1450,1418.5,1426.05,300162,137379
MASTEK,20110103,185.95,186,182.2,182.75,16413,12547
MAWANASUG,20110103,30.65,30.9,30.4,30.65,11913,8265
MAX,20110103,147.4,150.7,146.5,149.25,133417,61979
MAXWELL,20110103,20.35,20.4,19.5,19.75,19840,14038
MAYTASINFR,20110103,182,186.05,176.15,185.3,75134,49715
MBECL,20110103,224.5,226.95,222,225.35,25394,22175
MBLINFRA,20110103,205.85,216.5,203.7,213.8,81766,54391
MCDHOLDING,20110103,139.95,142,138,138.75,9891,4503
MCDOWELL-N,20110103,1473,1483,1460,1468.6,56924,18534
MCLEODRUSS,20110103,221,221,214.7,217.05,1013757,714430
MEGASOFT,20110103,30.55,31.8,30.55,31.45,17535,15526
MEGH,20110103,17.15,17.7,17.15,17.4,192106,117931
MELSTAR,20110103,10,10.35,9.7,10.1,2469,2025
MERCK,20110103,718,736.8,718,733.3,4189,2619
MHRIL,20110103,435,435,418,420.8,9222,6259
MIC,20110103,33,34.8,32.8,34.1,557158,291585
MICROSEC,20110103,58.75,61.9,55.25,57.65,502805,112252
MICROTECH,20110103,166.35,171.5,166.35,170.5,51099,4614
MID-DAY,20110103,39,39.2,38.05,38.45,232245,176731
MINDAIND,20110103,309.95,325,301.1,319.2,7431,4326
MINDTREE,20110103,561,567.9,556.15,563.35,49534,21200
MIRCELECTR,20110103,24.65,25.1,24.55,24.65,174189,153768
MIRZAINT,20110103,24.45,24.45,23.5,24.1,49309,0
MLL,20110103,58.9,59.3,58.1,58.35,878401,236131
MMFL,20110103,129,134.8,128.6,133.3,6464,4100
MMFSL,20110103,129.3,134,124.4,125.25,110801,50491
MMTC,20110103,1172.15,1178,1157.1,1163.85,20232,5110
MOIL,20110103,454,460.5,450.8,453.95,1777912,408398
MONNETISPA,20110103,574,574,556.5,563.05,19811,12143
MONSANTO,20110103,1884,1934.45,1884,1904.55,1070,735
MORARJETEX,20110103,26.45,27.2,26,27,9622,7145
MOREPENLAB,20110103,6.4,6.65,6.3,6.5,362853,263678
MOSERBAER,20110103,63,63.3,62.2,62.4,517003,182859
MOTHERSUMI,20110103,183.55,188.95,183.55,188.25,35347,20950
MOTILALOFS,20110103,171.7,182,169.05,173.6,53220,25152
MOTOGENFIN,20110103,48.15,48.15,45.4,45.6,4397,2814
MPHASIS,20110103,681,693.85,673.1,685.15,322789,190242
MPSLTD,20110103,45.8,47,45,45.7,9814,5769
MRF,20110103,7252,7450,7252,7356.4,21367,7192
MRO-TEK,20110103,24.95,24.95,24.1,24.45,15820,13218
MRPL,20110103,74,75.8,74,75.25,1139499,284613
MSKPROJ,20110103,98.55,100,96,96.8,51289,30620
MSPL,20110103,70,70,67.5,68.55,214380,95798
MTNL,20110103,54.3,58.1,54.05,57.45,2047281,673801
MUDRA,20110103,58,58.05,56.75,57.45,157576,136418
MUKANDENGG,20110103,41.05,42.3,40,41.35,10800,7841
MUKANDLTD,20110103,62.95,64.4,61.05,63.1,82246,36328
MUKTAARTS,20110103,52,52,47.55,50.95,2407,1733
MUNDRAPORT,20110103,145.55,146.4,143.05,145.05,487210,283277
MUNJALAU,20110103,129.2,131.5,128.2,130.8,1966,1173
MUNJALSHOW,20110103,57,57.95,56.45,56.9,30210,19080
MURLIIND,20110103,63,64.3,62.35,63.05,40532,21025
MURUDCERA,20110103,23.95,23.95,23.3,23.75,13005,10936
MVL,20110103,26.5,27.55,26.5,26.55,423102,156068
MVLIND,20110103,21.85,21.85,20.9,21.6,3876,2498
MYSOREBANK,20110103,719.4,719.4,698.6,708,2945,1679
NAGARCONST,20110103,142.35,152.9,141.4,151.85,2265148,859667
NAGARFERT,20110103,34.5,34.95,33.95,34.65,4116986,913835
NAGREEKCAP,20110103,36.6,39,36.6,37.9,1749,433
NAGREEKEXP,20110103,39.05,42.95,39.05,41.65,6633,4068
NAHARCAP,20110103,92.8,92.8,87.1,88.9,10908,8383
NAHARINDUS,20110103,77,78.6,76.25,76.3,1636,1342
NAHARINVST,20110103,41.5,42.5,40.85,41.9,9221,8265
NAHARSPING,20110103,124.9,127.9,123.2,124.25,24612,13808
NANDAN,20110103,2.35,2.55,2.35,2.5,149619,148435
NATCOPHARM,20110103,311,318,310.1,312.45,33071,12552
NATIONALUM,20110103,396,398.1,391,392,36136,13715
NATNLSTEEL,20110103,22.35,24.9,22.35,24.1,116484,44402
NAUKRI,20110103,655.5,661.5,650,654.45,2053,1594
NAVINFLUOR,20110103,294.9,297.95,292.2,295.35,19431,8270
NAVNETPUBL,20110103,63.35,63.7,60.3,63.35,214979,109528
NBVENTURES,20110103,329.05,332.95,328.55,329.45,71256,67301
NCLIND,20110103,29.9,29.9,28.5,29.35,4433,3103
NDTV,20110103,85.55,87.15,84.5,86.4,59015,23206
NECLIFE,20110103,31.6,31.8,30,30.5,351819,273275
NEHAINT,20110103,126.8,126.8,117.55,120.25,21045,0
NELCAST,20110103,96.3,113.6,96,113.6,561314,92499
NELCO,20110103,117.65,120.4,117.2,119.35,250864,86450
NEOCURE,20110103,4.1,4.4,4,4.1,9354,0
NEPCMICON,20110103,6.3,6.4,6.2,6.2,62103,47475
NESCO,20110103,546,549.95,542.25,547.95,2994,1990
NESTLEIND,20110103,3838.7,3861,3800,3835.85,5256,2400
NET4INDIA,20110103,131,131,110.5,114.5,35303,7365
NETWORK18,20110103,133.5,136.9,132.2,134.15,48775,39050
NEULANDLAB,20110103,137.9,139.5,134.2,137.85,1780,0
NEYVELILIG,20110103,134,138,133.5,137.35,413665,150671
NFL,20110103,115.4,116.9,114.15,115.85,275537,40067
NHPC,20110103,28.25,29.25,28.2,29,9726527,3554331
NICCO,20110103,3.95,4.2,3.95,4.15,41823,36301
NIFTYBEES,20110103,620.9,622.86,619.05,621.66,35971,24865
NIITLTD,20110103,55.2,56.75,54.8,56.1,835156,501482
NIITTECH,20110103,198.5,202.7,197.4,200.85,31116,16869
NILKAMAL,20110103,383.95,388.95,372.25,376.8,5533,2679
NIPPOBATRY,20110103,433.25,445.05,430,443,1102,869
NIRMA,20110103,230.15,233.8,230.15,232.05,9155,7472
NISSAN,20110103,3.25,3.4,3.25,3.4,237955,189469
NITCO,20110103,68,71.4,67.25,71.2,164237,69675
NITESHEST,20110103,32.95,34.85,32.4,33.25,212458,86694
NITINFIRE,20110103,80.7,80.8,79,79.8,265384,205697
NITINSPIN,20110103,13.55,13.9,13.2,13.25,40819,29244
NMDC,20110103,282.4,284.8,280.5,283.7,331645,147275
NOCIL,20110103,20.95,21,20.65,20.8,371394,269746
NOIDATOLL,20110103,30.5,31,30.3,30.85,401612,219625
NOL,20110103,56.6,60,56.6,60,150,100
NORBTEAEXP,20110103,11.15,11.15,10.5,10.7,10268,6221
NORTHGATE,20110103,18,18.2,17.5,17.85,39742,0
NOVOPANIND,20110103,34.65,34.65,33.25,33.5,1952,1352
NRBBEARING,20110103,59,61.85,56.2,59.3,114427,72749
NRC,20110103,9.9,10.9,9.4,9.95,92636,35445
NSIL,20110103,901,1077.95,901,1029.6,1232,583
NTPC,20110103,201.4,202.5,197.55,198.45,1118430,656611
NUCHEM,20110103,7.5,7.5,7.05,7.35,26967,20453
NUCLEUS,20110103,121.8,125.95,121.3,124.3,39340,20115
NUMERICPW,20110103,308.8,308.8,304,306.35,2472,2384
NUTEK,20110103,17.2,18.05,16.65,17.05,2078950,672636
OBEROIRLTY,20110103,259,264,256.1,257.9,17565,10193
OCL,20110103,111.95,113.95,110.3,113.25,15915,10200
OFSS,20110103,2348,2348,2320.5,2324.3,28858,20702
OIL,20110103,1407.95,1418,1390.25,1413.15,37047,20976
OILCOUNTUB,20110103,97.8,98.85,95.4,95.95,187981,142284
OISL,20110103,66.5,68.35,65.5,65.85,110152,85529
OMAXAUTO,20110103,50.95,51.45,50.1,50.9,17818,14176
OMAXE,20110103,145,152.8,145,148.6,265669,59230
OMNITECH,20110103,205,211.8,202.2,207.15,46724,15515
ONGC,20110103,1304,1304,1290.15,1292.8,514373,415294
ONMOBILE,20110103,284.25,294.7,284.25,291.75,129017,46278
ONWARDTEC,20110103,43.95,45.9,42.7,45.3,10896,7176
OPTOCIRCUI,20110103,270.7,273.4,264.55,265.4,223591,148168
ORBITCORP,20110103,81,82.6,80.55,81.25,646906,202480
ORCHIDCHEM,20110103,306.15,316.6,305.8,314.65,2708394,435711
ORIENTABRA,20110103,37.1,38.5,37.1,38.25,59672,52141
ORIENTALTL,20110103,10.7,10.9,10.5,10.85,2810,1810
ORIENTBANK,20110103,409.7,411.5,401.75,402.9,330184,171108
ORIENTCERA,20110103,72,76.5,72,75.65,753,550
ORIENTHOT,20110103,34.3,34.95,34,34.5,54201,39532
ORIENTLTD,20110103,100,100,100,100,5,5
ORIENTPPR,20110103,55.1,56,54.5,54.75,54090,41921
ORISSAMINE,20110103,57850,59875,57500,59875,957,312
OSWALMIN,20110103,106,109.65,99,106.55,555,362
OUDHSUG,20110103,41,41.4,40.8,41.05,18731,12320
PAEL,20110103,36.3,36.9,35.25,36.7,11249,6833
PAGEIND,20110103,1534,1560,1516.15,1523.75,626,553
PANACEABIO,20110103,196,196.9,195,195.95,7217,3915
PANASONIC,20110103,151,166,151,157.45,473,458
PANCARBON,20110103,143.05,146,143.05,143.8,4,4
PANORAMUNI,20110103,21.95,23.2,21.5,22,46938,37612
PANTALOONR,20110103,370,379.5,367,373.65,245951,128163
PAPERPROD,20110103,57.7,57.75,56.5,57.15,11649,8179
PARABDRUGS,20110103,58,58.95,57,58.4,71728,50121
PARACABLES,20110103,5.95,6,5.85,6,37652,34144
PARAL,20110103,345.45,345.45,334.1,345.45,86680,27684
PARASPETRO,20110103,0.75,0.85,0.75,0.85,73019,0
PAREKHPLAT,20110103,6.9,7.1,6.8,6.95,17887,16023
PARRYSUGAR,20110103,168.5,168.5,163,164,2401,1480
PARSVNATH,20110103,58.3,61.3,56.3,58.65,681054,407263
PATELENG,20110103,309.1,315.9,305.5,313.85,163976,65080
PATINTLOG,20110103,33.2,33.5,32.45,33.2,4628,3611
PATNI,20110103,477,480,451.2,469,1328796,127295
PATSPINLTD,20110103,19.2,20.05,18.7,19.65,2252,0
PBAINFRA,20110103,69.8,70.7,68.5,69.9,45213,19679
PDPL,20110103,320.25,332.15,320,321,17766,11049
PDUMJEIND,20110103,23.15,23.15,23.15,23.15,140,140
PDUMJEPULP,20110103,26.8,26.8,24.55,25.05,14928,10640
PEACOCKIND,20110103,2.9,2.9,2.8,2.9,5430,2304
PEARLPOLY,20110103,16.5,17.15,16.15,16.4,7353,6465
PENIND,20110103,52,53,51.5,52.15,24439,18156
PENINLAND,20110103,63.95,64.35,63.35,63.55,24572,19749
PEPL,20110103,4.3,4.3,3.85,3.9,806,701
PERIATEA,20110103,150,154.8,148,148.1,751,699
PERSISTENT,20110103,432,438,429.5,430.75,24719,20725
PETRONENGG,20110103,377.15,400.05,377.15,386.55,3893,2696
PETRONET,20110103,126.1,127.5,124.7,125.4,1755246,779301
PFC,20110103,314.35,314.35,305.75,307.05,428665,297602
PFIZER,20110103,1140,1154.5,1133.55,1151.2,4090,3433
PFOCUS,20110103,65.55,73.4,65,70.75,545867,248088
PGHH,20110103,1895,1895,1830,1844.05,1035,694
PHILIPCARB,20110103,170.5,175,170.5,172.9,10857,5975
PHOENIXLTD,20110103,221,225.45,217.25,219.25,46436,40528
PIDILITIND,20110103,154.75,154.75,151.15,152.3,34098,19422
PIONDIST,20110103,86.9,87,86.45,86.7,4291,4291
PIONEEREMB,20110103,24.4,25.6,24.4,25.55,7700,5433
PIPAVAVYD,20110103,87.5,88.35,84.7,85.5,5816948,2991587
PIRGLASS,20110103,110,114.8,110,113.1,15191,11178
PIRHEALTH,20110103,469.95,475.9,465,469.25,151008,86455
PIRLIFE,20110103,112.25,120.9,112.25,117.85,49380,25950
PITTILAM,20110103,42.75,45,42.75,44.45,1456,1077
PLASTIBLEN,20110103,180.1,184.9,180.1,184.7,110,110
PLETHICO,20110103,370,376.95,370,371.95,2854,2373
PNB,20110103,1235,1237,1220,1222.75,203398,126401
PNBGILTS,20110103,29,29,28.55,28.6,81588,55271
PNC,20110103,21,22.65,20.55,22.25,23262,12845
POCHIRAJU,20110103,20.7,21.7,20.4,21.55,47343,26240
POLARIND,20110103,5.95,5.95,5.2,5.75,140721,63296
POLARIS,20110103,176,187.8,175.5,184.9,1347519,402817
POLYPLEX,20110103,349.9,357.4,342.1,350.15,157450,71665
PONDYOXIDE,20110103,39,40.25,38.4,39.75,22843,12947
PONNIERODE,20110103,128,131.35,128,129.15,7878,6596
POWERGRID,20110103,98.45,98.75,97.85,98.3,3198645,2149292
PPAP,20110103,104,110,104,109.65,21851,16723
PRADIP,20110103,83.05,87.7,80.8,81.25,45835,19969
PRAENG,20110103,19.4,19.95,19.15,19.65,67660,47983
PRAJIND,20110103,84.75,85.85,83.6,84.15,2387442,659838
PRAKASH,20110103,133,133,126.7,127.55,859373,276081
PRAKASHSTL,20110103,131.5,136,130.15,133.9,93407,14708
PRATIBHA,20110103,70,70,68.6,68.9,218936,134217
PRECOT,20110103,221.1,227,219.7,225,3817,2518
PRECWIRE,20110103,123.9,123.9,119,121.35,2050,1101
PREMIER,20110103,118.05,119.5,116.65,118.2,2065,1607
PRESTIGE,20110103,173,173,165,166.55,36757,24831
PRETAILDVR,20110103,307,316.9,307,316.9,783,749
PRICOL,20110103,23.3,24.9,22.75,24.2,174835,74185
PRIMESECU,20110103,36.9,36.9,35.65,36.3,5815,4137
PRISMCEM,20110103,53.4,53.9,53,53.55,87948,49551
PRITHVI,20110103,43.6,43.65,42.1,42.65,33073,15085
PRITHVISOF,20110103,15.5,16.6,15.5,16.6,540,500
PROVOGUE,20110103,64.6,65.45,63.65,63.95,136342,61849
PSB,20110103,129.9,131.15,128.1,129.5,4209015,1666274
PSL,20110103,92,96.9,92,94.75,150246,68682
PSUBNKBEES,20110103,455,461,454,458.5,536,381
PTC,20110103,127.65,129.9,126.15,126.4,223269,128546
PTL,20110103,30.6,30.85,29.65,30.8,2904,1801
PUNJABCHEM,20110103,126.5,126.5,119.1,121.55,5892,2188
PUNJLLOYD,20110103,112.45,116.9,112.45,116.15,4234550,1365970
PURVA,20110103,112.1,116.7,112.1,115.1,50243,11700
PVP,20110103,11.2,12.15,11.1,11.85,1178392,612779
PVR,20110103,148,148,144.75,145.95,30673,18058
QGOLDHALF,20110103,1000,1008,1000,1002.9,423,293
QNIFTY,20110103,625,625,619.4,619.4,19,7
QUINTEGRA,20110103,12,12.35,11.8,11.85,24129,19350
RADAAN,20110103,2.75,2.85,2.7,2.7,13382,12312
RADICO,20110103,160,160,157.5,158,24494,13748
RAINBOWPAP,20110103,59.45,59.45,58,59,48632,566
RAINCOM,20110103,182.05,184.7,178.1,180.4,9774,4263
RAJESHEXPO,20110103,132.9,134.9,131,133.05,722850,104979
RAJOIL,20110103,45,46,44.85,44.9,161611,90966
RAJRAYON,20110103,14.15,15.4,14.15,14.95,4839,3517
RAJSREESUG,20110103,78.15,80.5,76,79.4,108913,102081
RAJTV,20110103,55,55.7,54,55,3153,2416
RAJVIR,20110103,220,220,213.1,213.7,217,84
RALLIS,20110103,1445,1469,1420,1432.85,3071,1935
RAMANEWS,20110103,20,20.5,19.6,20.05,41563,0
RAMCOIND,20110103,59.5,61.7,59.15,61.5,22591,15596
RAMCOSYS,20110103,115.25,119.45,115.25,117.5,6958,6482
RAMKY,20110103,319,329.45,319,319.65,36981,25177
RAMSARUP,20110103,28.55,29.25,27.8,28,137245,90730
RANASUG,20110103,8.35,8.6,8.35,8.55,624705,331881
RANBAXY,20110103,602.25,605,596.65,601.4,519111,172093
RANEENGINE,20110103,278,278,278,278,1,0
RANEHOLDIN,20110103,322,322,307.35,314.5,1468,1225
RATNAMANI,20110103,120.05,121.75,120.05,121.35,3503,2737
RAYMOND,20110103,380,387.7,378.1,380.3,905618,170009
RBL,20110103,149,151,148.25,149.2,5033,4585
RBN,20110103,88.45,88.45,88.45,88.45,17623,17623
RCF,20110103,102.85,103.95,102,103.15,2491039,554248
RCOM,20110103,147.4,150,146.5,148.25,6711603,1383836
RECLTD,20110103,300,303,290.5,291.8,1886605,1093854
REDINGTON,20110103,83.5,83.5,79.25,79.5,2685821,2542422
REFEX,20110103,40,40.6,37.55,40,14242,0
REIAGROLTD,20110103,27.4,27.6,26.9,27.1,1202814,756062
REISIXTEN,20110103,66,67.3,65.1,65.3,8408,4716
RELBANK,20110103,1199,1199,1140,1150,144,110
RELCAPITAL,20110103,673.9,687.5,671.35,682.5,1129665,188392
RELGOLD,20110103,1968,1968,1948.25,1962.5,47529,46775
RELIANCE,20110103,1065,1066.5,1052.6,1055.6,2379838,1587647
RELIGARE,20110103,471,474,465,467.95,41117,23739
RELIGAREGO,20110103,2098,2098,2027.3,2062.6,75,43
RELINFRA,20110103,850,876.5,848.05,862.45,1160006,339833
RELMEDIA,20110103,225.5,236,225.15,230.8,1567560,184105
REMSONSIND,20110103,20.7,21.7,20.7,21.35,260,55
RENUKA,20110103,97,99.2,97,98.35,5068965,1675156
REPRO,20110103,120,120,116.8,117.55,2823,1757
RESPONIND,20110103,94.5,95.2,92.3,93,29211,169
RESURGERE,20110103,1.35,1.4,1.3,1.4,3155030,985121
REVATHI,20110103,610,610,610,610,10,10
RICOAUTO,20110103,21.25,22.6,21,21.8,1078431,542851
RIIL,20110103,726,742.5,718.05,728.5,276936,40302
RJL,20110103,78,79.7,76.1,77.2,2013,1189
RKDL,20110103,80.85,82.5,64.4,64.4,17664818,3066507
RKFORGE,20110103,118.95,121,116.05,119.45,8367,6416
RMCL,20110103,12.5,13.2,12.5,13.15,44672,38055
RML,20110103,170.15,173.95,170.15,172.1,1393,1150
ROHITFERRO,20110103,51.05,54.6,51.05,53.7,164611,77921
ROHLTD,20110103,84.5,84.5,81.3,81.55,7329,4819
ROLTA,20110103,155.8,160.2,155,158.9,550896,215814
ROMAN,20110103,38.7,42.5,38.7,41.35,11630,6265
RPGLIFE,20110103,96.15,96.15,88.25,88.85,19398,9412
RPOWER,20110103,158.25,161,158.25,159,1994870,533301
RPPINFRA,20110103,59,59.7,58.6,58.85,39486,20032
RSSOFTWARE,20110103,44.15,45.9,44.15,45.15,18856,7855
RSWM,20110103,177,184.7,177,183.55,40275,34354
RSYSTEMS,20110103,141.9,147.4,140,146.15,15387,12151
RUBYMILLS,20110103,991,994.9,980,981.55,291,65
RUCHINFRA,20110103,26.5,26.5,25.35,25.9,44391,28476
RUCHIRA,20110103,22.05,23.15,22,22.65,60781,34146
RUCHISOYA,20110103,123,128,118,119.35,522450,100190
SABERORGAN,20110103,60.65,63.7,60.65,61.75,99811,37579
SABTN,20110103,58.95,59.95,56,58.15,8793,5554
SADBHAV,20110103,120,125.7,118.2,124.3,342693,336971
SAGCEM,20110103,145.2,149.8,142.25,143.45,9590,7798
SAHPETRO,20110103,28.2,28.4,27,27.4,8455,0
SAIL,20110103,183.5,188.4,183.5,187.95,3460261,1340809
SAKHTISUG,20110103,57.3,58.9,57.3,58.45,192519,87721
SAKSOFT,20110103,48.8,50,48.7,49.3,4902,3723
SAKTHIFIN,20110103,12.6,12.6,12.1,12.1,301,0
SAKUMA,20110103,15.75,16,15.7,16,5054,4471
SALONACOT,20110103,35,35,35,35,1,0
SALORAINTL,20110103,46,47,45.25,45.35,1170,1120
SALSTEEL,20110103,8.4,10.1,8.4,10.1,698841,225698
SAMBANDAM,20110103,138.2,141,121.2,132.45,6169,2137
SAMBHAAV,20110103,2.55,2.65,2.4,2.4,8478,6175
SAMTEL,20110103,11.45,12.2,11.4,11.95,48933,0
SANDESH,20110103,269,269.9,265,266.1,3503,3222
SANGAMIND,20110103,42.6,43.9,42.4,43.35,35806,17543
SANGHIIND,20110103,26.6,26.6,24.75,25.15,22944,17610
SANGHIPOLY,20110103,2.9,3.05,2.9,3,13208,12504
SANGHVIMOV,20110103,175.1,180,175.1,176,9572,8836
SANWARIA,20110103,151,153,149.05,151,7930,3900
SARDAEN,20110103,337,343.25,332,338.3,99031,25835
SAREGAMA,20110103,77.1,80.55,77,79.35,11698,6936
SARLAPOLY,20110103,139.8,141,139.8,141,668,668
SASKEN,20110103,181.1,196.2,181,194.3,272097,109405
SATHAISPAT,20110103,57,58.7,56.5,57.5,23423,16049
SATYAMCOMP,20110103,66.9,68.3,66.4,67.05,5626838,1749115
SAVERA,20110103,42.6,43.95,42.55,42.9,4796,3239
SB&TINTL,20110103,12.8,13.15,12.75,13.05,4362,4052
SBBJ,20110103,634,638.9,633.25,637,4895,2722
SBIGETS,20110103,2050,2075,2050,2057.65,3461,2720
SBIN,20110103,2832.7,2852,2815.15,2822.1,1106007,214872
SBT,20110103,835,835,681,827.2,10825,4644
SCI,20110103,131.5,132.85,131.05,132.25,948839,686209
SEAMECLTD,20110103,132,135,132,134.15,28350,22615
SEINVEST,20110103,31,37.45,30.5,37.35,3474411,916552
SELAN,20110103,400,410,398,404.55,104173,49860
SELMCL,20110103,25.5,25.7,25,25.15,1035984,571397
SESAGOA,20110103,333.4,341.75,331.5,340.1,3178294,943667
SESHAPAPER,20110103,247.65,251.5,247.65,250.6,815,810
SEZALGLASS,20110103,7.9,7.9,7.4,7.5,47146,27171
SGFL,20110103,8.75,9.2,8.75,9.2,1200,1200
SGJHL,20110103,198.8,202.9,198,200.6,290054,61956
SGL,20110103,6.3,6.65,6.3,6.65,1988,1985
SHAHALLOYS,20110103,15.25,17,15.25,16.9,12013,8667
SHALPAINTS,20110103,338.95,340,330,339,181,181
SHANTIGEAR,20110103,44.85,45.65,44.7,44.8,52564,30040
SHARIABEES,20110103,141,141,137.75,137.98,159,119
SHARRESLTD,20110103,74.05,75,73,75,105,95
SHASUNCHEM,20110103,65,75.5,65,73.6,713580,176577
SHILPAMED,20110103,281,285,276,279,1529,1262
SHIV-VANI,20110103,396.9,398,392.5,395.45,11313,5704
SHIVAMAUTO,20110103,144,148,140.2,146.5,1847,1034
SHIVTEX,20110103,57.7,64.4,56.35,61.8,78523,31766
SHLAKSHMI,20110103,133.9,140,132.5,133.15,77952,48741
SHOPERSTOP,20110103,748.9,755,742.45,749.05,4820,2109
SHPRE,20110103,9.5,9.7,8.9,9.2,25760,9583
SHREEASHTA,20110103,7.6,7.6,7.6,7.6,1438348,1438347
SHREECEM,20110103,2005,2057.4,2005,2025.1,2910,1742
SHREERAMA,20110103,7.3,7.4,7.05,7.3,10864,10353
SHRENUJ,20110103,44.5,45.95,44.5,45.5,95909,13770
SHREYANIND,20110103,32.95,32.95,29.05,31.15,2367,1760
SHREYAS,20110103,41,43,41,42.75,1209,745
SHRIRAMCIT,20110103,608.95,616,600.05,603.85,2198,2022
SHRIRAMEPC,20110103,238,238,223.3,229.4,104489,18406
SHYAMTEL,20110103,53.6,56.4,53.6,55.1,8290,4237
SICAGEN,20110103,26.85,28.55,26.85,28.15,59337,37241
SICAL,20110103,79.1,86.6,79.1,84.45,545135,154086
SIEMENS,20110103,821,832.8,820.4,829.75,374691,229031
SIL,20110103,35,35.95,34.65,34.65,2445,0
SILINV,20110103,119.5,119.8,117.25,117.5,2585,1750
SIMBHSUGAR,20110103,47.3,49.5,47.3,49.05,78264,67172
SIMPLEX,20110103,230,249.9,230,239.6,3993,3271
SIMPLEXINF,20110103,412.5,423,411,415.5,3019,1472
SINTEX,20110103,182.35,188.4,182.35,185.3,2584727,1227297
SIRPAPER,20110103,53.95,53.95,53.6,53.75,302,301
SITASHREE,20110103,7.55,8.15,7.55,7.8,13414,10011
SIYSIL,20110103,363.35,364,348.1,354.75,5217,3216
SJVN,20110103,23.2,23.35,22.95,23.1,473152,240433
SKFINDIA,20110103,551,568,549.9,561.5,16105,8852
SKMEGGPROD,20110103,15.5,15.75,15,15.6,15514,0
SKSMICRO,20110103,651.5,658,645.05,647.35,135799,26221
SKUMARSYNF,20110103,87.9,88.75,87,87.6,1481069,348176
SMARTLINK,20110103,55.25,58.5,55.25,56.35,20540,13987
SMPL,20110103,16.85,16.85,16.05,16.85,1260141,435469
SMSPHARMA,20110103,186,193,186,192.2,1225,872
SOBHA,20110103,329.65,329.65,325.3,327.85,63258,35148
SOLARINDS,20110103,568.65,568.65,540,555.6,5468,4783
SOMANYCERA,20110103,57.85,57.85,56.6,56.8,8239,5813
SOMATEX,20110103,10.1,10.35,10.1,10.25,16780,13350
SONASTEER,20110103,18.45,19.4,18.35,19.15,274104,133126
SONATSOFTW,20110103,50.5,51.9,50.05,51.5,575341,241051
SOTL,20110103,518.25,533.3,514,515.85,4344,2899
SOUISPAT,20110103,10.8,11.1,10.65,11.1,405464,255132
SOUTHBANK,20110103,24.3,24.75,24.3,24.6,5016290,2363259
SPANCO,20110103,164.5,168.25,161.05,163.9,13174,5015
SPARC,20110103,94.1,96.2,94.1,95.6,156372,73355
SPECTACLE,20110103,38.7,38.7,38.7,38.7,12151,12151
SPENTEX,20110103,21.05,21.4,20.6,21.1,11722,10220
SPIC,20110103,25.3,26.75,25.3,26.05,1027739,371192
SPICEMOBIL,20110103,113,114,109.1,111.35,103394,49255
SPLIL,20110103,7.5,7.5,7.1,7.2,3670,1620
SPMLINFRA,20110103,220,244,220,241.75,113160,63303
SREINFRA,20110103,110,116.75,110,115.7,1862524,651408
SRF,20110103,356.8,367,355,364.65,111840,57056
SRGINFOTEC,20110103,0.7,0.75,0.7,0.75,18277,17877
SRHHLINDST,20110103,5.15,5.15,5.05,5.05,391,390
SRHHYPOLTD,20110103,68.25,71.9,68.25,69.45,1966,1686
SRICHAMUND,20110103,58.3,59.5,55.7,59.5,1365,1364
SRTRANSFIN,20110103,780.5,802.65,775.35,783.1,52234,23013
SSWL,20110103,342.05,351.8,338.1,349.25,79068,37999
STAR,20110103,446,456,446,450.35,76163,47802
STARPAPER,20110103,30.4,31.6,30.4,30.55,3120,2784
STCINDIA,20110103,335.8,344,335.65,338.45,174319,28529
STER,20110103,189.9,194.2,188,192.25,7016455,3673228
STERLINBIO,20110103,104.45,104.45,103,103.7,267845,251181
STERTOOLS,20110103,130,133,129.35,131.05,1073,960
STINDIA,20110103,27.5,28.45,27.5,28,402,400
STOREONE,20110103,25.5,26.05,25.35,25.5,5673,4412
STRTECH,20110103,77,79.5,76.5,78.8,970084,405601
SUBEX,20110103,82.85,84.9,82.5,83.6,2668231,614463
SUBROS,20110103,45.95,45.95,43.55,44.5,13756,0
SUDARSCHEM,20110103,700,700,660,676.35,219,153
SUJANATOW,20110103,143.4,144.3,136,140.55,130452,0
SUJANAUNI,20110103,8.3,8.3,8.1,8.2,43168,25293
SUMEETINDS,20110103,27.4,27.9,26.05,26.45,595935,220829
SUNCLAYTON,20110103,212,216,203.15,205.8,3099,2301
SUNDARAM,20110103,49,49,43.3,43.5,34738,26642
SUNDARMFIN,20110103,597,600,588,595.55,7383,5748
SUNDRMBRAK,20110103,196,196,186.5,189.9,5062,1833
SUNDRMFAST,20110103,64.05,64.9,63,63.25,57867,47656
SUNFLAG,20110103,29.35,31.1,28.6,30.65,594790,195991
SUNILHITEC,20110103,143.65,143.65,138.55,139.55,32796,17106
SUNPHARMA,20110103,495,495,484.95,487.3,451017,265936
SUNTECK,20110103,549.45,558.45,549,551.7,34659,5968
SUNTV,20110103,526,544,525.3,539.65,167653,100813
SUPER,20110103,358,360,356,356,12,11
SUPERSPIN,20110103,14.2,15.65,14.2,15,6948,5909
SUPPETRO,20110103,58.65,61.5,58,60.9,33288,19155
SUPRAJIT,20110103,22,23.15,21.5,22.95,86191,59365
SUPREMEIND,20110103,145,149.4,145,147.65,42468,24731
SUPREMEINF,20110103,254.9,254.9,245,253.75,7532,4356
SUPREMETEX,20110103,17,17,17,17,1,0
SURAJDIAMN,20110103,56.95,57.9,56.55,57.6,60432,34378
SURANACORP,20110103,109.1,110.7,109.1,109.35,1990,1851
SURANAIND,20110103,295,300.1,282.1,289.7,79,74
SURANAT&P,20110103,21.4,21.4,20.1,20.25,13967,9727
SURYAJYOTI,20110103,55,55,49.5,49.9,1057407,195005
SURYALAXMI,20110103,116,119.45,115.3,115.95,16419,11707
SURYAPHARM,20110103,29.6,30,29.45,29.6,185413,125291
SURYAROSNI,20110103,105.2,107.75,105.2,105.75,44916,27543
SUTLEJTEX,20110103,305,311,305,307.75,1217,783
SUVEN,20110103,24,25.7,23.8,25.05,204893,117987
SUZLON,20110103,55.1,55.3,54.05,54.2,11540375,2828319
SWARAJENG,20110103,507.8,509.75,500.35,504,1652,1296
SWARAJMAZD,20110103,439.25,440,428.75,430.7,5681,3707
SYNCOM,20110103,47,48.85,47,47.45,55531,21928
SYNDIBANK,20110103,129.1,130.3,127.45,127.85,585397,203668
TAINWALCHM,20110103,21.9,22.3,20.05,20.05,535,530
TAJGVK,20110103,133.5,134.5,132.2,133.5,20484,9804
TAKE,20110103,32.8,33.15,32.05,32.4,208716,124247
TALBROAUTO,20110103,66,66,65.15,65.7,3529,1986
TALWALKARS,20110103,271.4,281.4,271,277.75,154880,31220
TANFACIND,20110103,29.75,31.45,29.65,31,1591,1014
TANLA,20110103,22.45,22.7,22.15,22.45,446550,218660
TANTIACONS,20110103,83.75,87,83.75,86.2,93151,29755
TARAPUR,20110103,30.05,30.65,30.05,30.25,61889,29109
TATACHEM,20110103,394,407.2,394,404.6,446136,251463
TATACOFFEE,20110103,508,522,504.5,512.3,135634,30804
TATACOMM,20110103,260,266.5,254.9,265,360322,115544
TATAELXSI,20110103,315.75,324,311.05,316.55,479158,87426
TATAGLOBAL,20110103,109,112,108.15,111.5,1381804,673781
TATAINVEST,20110103,563.9,581.95,560.5,566.95,23964,7001
TATAMETALI,20110103,129.2,148.45,128,143.1,1495933,149790
TATAMOTORS,20110103,1327.7,1335,1301.2,1308.45,1678140,474547
TATAMTRDVR,20110103,794,803,787.05,789,124012,60211
TATAPOWER,20110103,1384,1384,1368,1374.75,168645,138794
TATASPONGE,20110103,365,409,364.25,381.85,380314,58276
TATASTEEL,20110103,685.2,707.5,685.1,704.05,6654183,2089318
TCI,20110103,117.7,120.95,117.7,118.75,19812,7015
TCIFINANCE,20110103,47.65,48.35,44.15,47.45,16255,8919
TCS,20110103,1167,1176.95,1154.55,1158.05,702521,424604
TECHM,20110103,710.5,719.95,705.05,711.65,154085,42209
TECHNO,20110103,345,349.95,334.9,335.85,11914,8252
TECHNOFAB,20110103,180.05,182,178.45,180.55,61537,24033
TECPRO,20110103,389.2,390.1,380,384.7,8927,4718
TELEDATAIT,20110103,0.9,0.95,0.85,0.9,1508427,660951
TEXMACOLTD,20110103,52.5,55,52,54.55,1470541,560703
TEXMOPIPES,20110103,45.1,47.5,45.1,46.5,52877,27529
TFCILTD,20110103,36.5,37.15,36.2,36.75,126804,73049
TFL,20110103,24.3,25.4,24.3,25.05,2330,1612
THANGAMAYL,20110103,166,169,161.2,166.3,18983,9052
THEMISMED,20110103,271.5,272,268.15,272,145,145
THERMAX,20110103,879.9,895,864.1,885.3,41406,31089
THINKSOFT,20110103,92,92.8,88.1,90.85,211927,47699
THIRUSUGAR,20110103,175.1,196.95,175.1,189.9,4103,2770
THOMASCOOK,20110103,61.85,64,61.7,63.3,367396,162711
TI,20110103,86.3,93.15,86.15,90.8,721647,270783
TIDEWATER,20110103,8090,9080,8000,8393.55,39912,3366
TIIL,20110103,73.25,74.9,72.5,73,18855,18172
TIL,20110103,730.45,732,711,718.45,3117,2093
TIMESGTY,20110103,63.2,65.75,63.2,63.5,8,0
TIMETECHNO,20110103,59,59.25,57.65,57.95,118238,72356
TIMKEN,20110103,176.4,211.7,176.4,211.2,1213844,349008
TINPLATE,20110103,75.3,82.15,74.6,79.35,1024087,234622
TIPSINDLTD,20110103,40,42,40,41,23121,20043
TIRUMALCHM,20110103,125,125,123.5,124.3,3455,3140
TITAN,20110103,3617,3717.7,3617,3686.85,286666,37769
TNPETRO,20110103,18.5,18.8,18.25,18.5,44076,26406
TNPL,20110103,142,143.65,141.5,141.8,15661,12134
TNTELE,20110103,8.45,8.45,8.1,8.15,1607,0
TODAYS,20110103,12.45,12.45,11.55,11.9,8235,6759
TOKYOPLAST,20110103,15.2,15.2,13.75,13.75,1923,1820
TORNTPHARM,20110103,576.1,581.2,576.1,579.15,14646,11629
TORNTPOWER,20110103,276,281,275.15,276.2,40361,25681
TREADS,20110103,10.25,10.25,9.6,9.7,55432,53011
TRENT,20110103,965.5,970,945.15,947.55,11169,4570
TRF,20110103,555,580,555,566.85,29678,14457
TRICOM,20110103,16,16,15.8,15.85,52332,50833
TRIGYN,20110103,26.95,27.25,26.1,26.35,44070,21299
TRIL,20110103,305.1,317,305.1,315.9,11435,6944
TRIVENI,20110103,110.95,113.55,110.55,112.65,157240,61267
TTKHEALTH,20110103,405,409.6,395.15,397.35,10146,3093
TTKPRESTIG,20110103,1639.4,1658,1620.55,1643.8,72397,14313
TTL,20110103,36,40.5,36,39.35,70850,49399
TTML,20110103,19.4,20.15,19.1,19.95,1937114,627987
TUBEINVEST,20110103,152,152.55,147.5,151,184878,149133
TULIP,20110103,175,178,175,177.05,67374,27678
TULSI,20110103,30,31,29.2,29.5,594802,266605
TULSYAN,20110103,70,73.7,70,73.05,2513,1465
TV-18,20110103,71.3,73.3,71.15,72.2,247353,52288
TVSELECT,20110103,28.1,28.85,27.75,28.3,4934,2818
TVSMOTOR,20110103,72.6,73.95,72.1,72.85,3780147,1359794
TVSSRICHAK,20110103,304,305,296.5,301.6,821,764
TVTODAY,20110103,71.25,73.8,71.2,72.7,37475,16457
TWILITAKA,20110103,100.95,104,98.75,102.4,191433,51295
TWL,20110103,513.9,521.4,510.1,512.25,452659,121981
UBENGG,20110103,162.05,165.95,161.1,163.25,14227,6569
UBHOLDINGS,20110103,309,315.5,305.05,308.95,444113,68249
UBL,20110103,506,520.95,502,517.35,334353,93092
UCALFUEL,20110103,75,77,75,75.3,36854,17050
UCOBANK,20110103,117.15,118.3,116.75,117.05,2973698,1213053
UFLEX,20110103,201.5,207.8,201.5,205.2,891847,280397
UGARSUGAR,20110103,21.65,21.65,20,20.5,46228,27043
ULTRACEMCO,20110103,1085,1098.6,1080.05,1087.7,114830,101587
UMESLTD,20110103,38.9,39.5,38.4,38.7,5664,3916
UNICHEMLAB,20110103,243,246.95,240.05,244.1,12944,9970
UNIENTER,20110103,39,41,39,39.8,3332,0
UNIONBANK,20110103,351.4,353,340.85,341.5,358466,215920
UNIPHOS,20110103,173,175.75,168.35,169.1,1549556,993792
UNIPLY,20110103,15,16.3,15,16.25,2827,2326
UNITECH,20110103,66.4,67.5,65.35,66.6,11289392,1112791
UNITEDBNK,20110103,102.1,102.65,100,101.55,427798,223150
UNITEDTEA,20110103,157,158,146,146.15,482,380
UNITY,20110103,102.4,103.15,99.5,100.2,81246,53361
UNIVCABLES,20110103,84.35,84.7,83,83.3,2250,2150
UPERGANGES,20110103,58.65,58.75,56.8,58.2,4927,3580
USHAMART,20110103,70.7,74.5,70.7,73.1,553702,321362
USHERAGRO,20110103,93.65,93.65,92.7,92.8,356353,218497
UTISUNDER,20110103,905,905,890,890,20,0
UTTAMSTL,20110103,131.85,153.55,128.4,153.55,1912229,326586
UTTAMSUGAR,20110103,51.1,52.9,51,52.2,10401,5904
UTVSOF,20110103,556.75,572,556.75,564.05,9947,5764
VAIBHAVGEM,20110103,23,26.25,23,26,5887,4601
VAKRANSOFT,20110103,304.95,309.9,302.65,304.15,41885,31199
VALECHAENG,20110103,131,135.9,131,134.4,111710,37127
VALUEIND,20110103,26.15,26.7,26,26.3,13953,5800
VARDHACRLC,20110103,12.4,12.55,11.8,12.1,112542,87540
VARDMNPOLY,20110103,66.05,69.9,64.5,69.7,5232,4472
VARUN,20110103,215.45,220,214.15,219.25,120094,40290
VARUNSHIP,20110103,34.3,34.55,34.05,34.3,173042,121499
VASCONEQ,20110103,142,146.8,139.2,140.55,93717,15021
VENKEYS,20110103,718,748.9,716.7,729.5,192551,42237
VENUSREM,20110103,275,278,272,276.8,3666,2879
VESUVIUS,20110103,334.9,343,329.1,341.3,4757,3139
VGUARD,20110103,176.05,180.5,175,177.75,76650,37195
VHL,20110103,492.75,500,492.75,498.4,881,470
VICEROY,20110103,39.9,39.9,38.65,39.1,57486,38562
VIDEOIND,20110103,216.1,220.25,215.2,218.5,362659,270854
VIJAYABANK,20110103,102.8,103.5,101.3,101.75,2705419,805224
VIJAYTEX,20110103,31.3,32.5,29.6,30.05,20929,20104
VIJSHAN,20110103,30.1,31,30.1,30.85,1889,1887
VIKASHMET,20110103,16.7,17.8,16.55,17.5,21112,11710
VIMTALABS,20110103,34.7,34.7,33,34,8112,4723
VINATIORGA,20110103,79.05,81.35,79,79.9,39474,21740
VINDHYATEL,20110103,269,269,261,265.5,6364,6075
VINYLINDIA,20110103,14.8,14.8,13.8,14.4,3133,2700
VIPIND,20110103,671.9,688.5,671,678.15,901763,137115
VIPUL,20110103,18.6,18.6,18.25,18.4,4403,4161
VISAKAIND,20110103,130.9,135,130.9,134.75,4883,3624
VISASTEEL,20110103,36.9,39.25,36.4,38.1,336338,79699
VISESHINFO,20110103,8.9,8.9,8.25,8.35,6237,4137
VISHALRET,20110103,33.5,39.9,33.15,37.9,901081,178642
VISUINTL,20110103,4.05,4.4,4.05,4.35,14178,10690
VIVIMEDLAB,20110103,277.1,313.8,277.1,312,2013910,101954
VLSFINANCE,20110103,19.05,19.65,19.05,19.3,20838,12327
VOLTAMP,20110103,768.9,773.75,753.15,758.35,14510,8376
VOLTAS,20110103,219,226.4,218,225.65,963114,379962
VSTIND,20110103,629,638,625.1,628.25,1199,910
VTL,20110103,304.25,309.05,304.25,307.9,13027,7595
WABAG,20110103,1560.1,1598.8,1560,1568.05,955,561
WABCO-TVS,20110103,1075,1094.3,1060,1060.75,4671,4121
WALCHANNAG,20110103,172.95,176.5,172.25,173.4,73275,20293
WANBURY,20110103,51.9,52.25,49.7,50.05,52797,30227
WEBELSOLAR,20110103,99.9,100.6,98.35,100.05,6904,4103
WEIZMANIND,20110103,21.8,22,20.75,21.45,14896,11716
WELCORP,20110103,171.45,174.5,171.2,172.95,877021,466782
WELINV,20110103,117,123.7,116.2,123.7,58220,9076
WELSPUNIND,20110103,61,61.15,60.2,60.4,25114,19276
WENDT,20110103,1076.95,1077.8,1047.05,1069.5,170,155
WHEELS,20110103,268,270.45,266,270.1,611,377
WHIRLPOOL,20110103,282.6,295.8,282.6,293.8,31867,18468
WILLAMAGOR,20110103,63.45,63.75,61.75,62.75,2424,1937
WINDSOR,20110103,85.5,89.4,85.5,87.7,30577,15347
WINSOMYARN,20110103,2.5,2.55,2.4,2.4,48567,32301
WIPRO,20110103,496.8,496.8,482.3,483.05,978985,657874
WOCKPHARMA,20110103,356,374.95,350.5,371.1,20833,0
WSI,20110103,32.45,33.75,32.45,32.9,2675,2609
WSTCSTPAPR,20110103,94.5,94.5,92.5,94.15,12302,8533
WWIL,20110103,12.1,12.45,12.1,12.35,856958,395219
WYETH,20110103,810,824.9,810,818.1,2690,2601
XLENERGY,20110103,25.7,25.85,24.75,25.4,153431,79761
XPROINDIA,20110103,59,72,56.35,71.75,1232108,134401
YESBANK,20110103,315,316.95,314.3,315.55,1309715,622149
ZANDUREALT,20110103,2699,2723,2641,2652.25,1481,616
ZEEL,20110103,148.85,148.85,143,144.55,1200625,729437
ZEELEARN,20110103,28.7,32.3,28.5,29.6,5444968,2168639
ZEENEWS,20110103,13.9,14.15,13.8,14.05,728626,352844
ZENITHBIR,20110103,10.8,11.3,10.7,11,582310,352517
ZENITHCOMP,20110103,26.45,28.25,26.05,27.7,16161,12740
ZENITHINFO,20110103,190,211.9,185,195.8,1730,440
ZENSARTECH,20110103,168,170,166.25,169.4,8531,6019
ZICOM,20110103,55.25,56.1,54.75,55.05,121101,50067
ZODIACLOTH,20110103,402,408,401.25,403.35,1028,758
ZODJRDMKJ,20110103,25.25,25.25,25.05,25.1,1104,1100
ZUARIAGRO,20110103,710,722.85,700.2,706.35,18484,5256
ZYDUSWELL,20110103,584.25,602,584.25,597.7,3386,2305
ZYLOG,20110103,420,434.95,420,434.05,113391,34491
NSENIFTY,20110103,6177.45,6178.55,6147.20,6157.60,96028639,0,0
NIFTYJUNIOR,20110103,12253.15,12352.40,12251.50,12261.00,56933338,0,0
NIFTYMIDCAPLIQ15,20110103,-,-,-,2134.44,-,0,0
NSE100,20110103,6070.45,6079.40,6047.55,6056.20,152961977,0,0
NIFTY200,20110103,-,-,-,3161.40,-,0,0
NSE500,20110103,4964.50,4980.45,4959.90,4967.30,419130570,0,0
NSEMIDCAP150,20110103,-,-,-,2747.50,-,0,0
MIDCAP50,20110103,2929.45,2963.75,2929.45,2958.05,62064487,0,0
NIFTYSMALLCAP250,20110103,-,-,-,3053.67,-,0,0
NIFTYSMALLCAP50,20110103,-,-,-,2569.66,-,0,0
NIFTYLARGEMIDCAP250,20110103,-,-,-,2796.57,-,0,0
NIFTYMIDSMALLCAP400,20110103,-,-,-,2841.34,-,0,0
NIFTYAUTO,20110103,-,-,-,4213.45,-,0,0
BANKNIFTY,20110103,11882.10,11912.15,11826.95,11855.75,8895927,0,0
NIFTYFINSERVICE,20110103,-,-,-,4763.91,-,0,0
NIFTYFMGC,20110103,-,-,-,9424.51,5575216,0,0
NSEIT,20110103,7503.95,7524.60,7463.80,7492.45,16254848,0,0
NIFTYMEDIA,20110103,-,-,-,1668.72,-,0,0
NIFTYPHARMA,20110103,-,-,-,5108.29,4195785,0,0
NIFTYPVTBANK,20110103,-,-,-,4815.87,-,0,0
NIFTYPSUBANK,20110103,-,-,-,4494.72,8614132,0,0
NIFTYREALTY,20110103,381.20,385.00,380.55,381.35,21200040,0,0
NIFTYCOMMODITIES,20110103,-,-,-,3239.07,-,0,0
NIFTYCONSUMPTION,20110103,-,-,-,1921.73,-,0,0
NIFTYCPSE,20110103,-,-,-,2250.74,-,0,0
NIFTYENERGY,20110103,-,-,-,9777.93,12149617,0,0
NIFTYINFRA,20110103,3471.75,3491.10,3458.35,3479.55,71353448,0,0
NIFTYMNC,20110103,-,-,-,5248.64,6504391,0,0
NIFTYPSE,20110103,-,-,-,3876.40,17300000,0,0
NIFTYSERVSECTOR,20110103,-,-,-,7412.05,31900000,0,0
NIFTYSHARIAH25,20110103,-,-,-,2059.00,-,0,0
NIFTY50SHARIAH,20110103,-,-,-,1383.50,39874203,0,0
NIFTY500SHARIAH,20110103,-,-,-,1440.76,108143911,0,0
NIFTYABGROUP,20110103,-,-,-,2081.28,-,0,0
NIFTYMAHINDRA,20110103,-,-,-,5004.94,-,0,0
NIFTYTATA,20110103,-,-,-,2859.58,-,0,0
NIFTYTATA25CAP,20110103,-,-,-,2924.96,-,0,0
NIFTYABGROUP,20110103,-,-,-,2081.28,-,0,0
NIFTYLIQ15,20110103,-,-,-,3147.85,-,0,0
NIFTY500VALUE50,20110103,-,-,-,3386.47,-,0,0
NIFTYALPHALOWVOL30,20110103,-,-,-,3360.01,-,0,0
NIFTYQUALLOWVOL30,20110103,-,-,-,3139.25,-,0,0
NIFTYALPHAQUALLOWVOL30,20110103,-,-,-,3168.87,-,0,0
NIFTYALPHAQUALVALLOWVOL30,20110103,-,-,-,2893.89,-,0,0
NIFTY50EQUALWEIGHT,20110103,-,-,-,8135.08,-,0,0
NIFTY100LOWVOL30,20110103,-,-,-,3661.68,-,0,0
NIFTY50DIVPOINT,20110103,-,-,-,66.49,-,0,0
NIFTYDIVOPPS50,20110103,-,-,-,1557.63,-,0,0
NIFTYALPHA50,20110103,-,-,-,4104.40,-,0,0
NIFTY50ARBITRAGE,20110103,-,-,-,1036.74,-,0,0
NIFTY50FUTINDEX,20110103,-,-,-,3315.63,-,0,0
NIFTY50FUTTRINDEX,20110103,-,-,-,4916.48,-,0,0
NIFTYHIGHBETA50,20110103,-,-,-,2545.19,-,0,0
NIFTYLOWVOL50,20110103,-,-,-,4356.07,-,0,0
NIFTY200QUALITY30,20110103,-,-,-,3743.98,-,0,0
NIFTY50VALUE20,20110103,-,-,-,2694.20,-,0,0
NIFTYGROWSECT15,20110103,-,-,-,2404.89,-,0,0
NIFTY50TR2XLEV,20110103,-,-,-,3231.62,-,0,0
NIFTY50PR2XLEV,20110103,-,-,-,3112.66,-,0,0
NIFTY50TR1XINV,20110103,-,-,-,489.00,-,0,0
NIFTY50PR1XINV,20110103,-,-,-,498.32,-,0,0
NIFTY-GS-COMPSITE,20110103,-,-,-,1000.00,-,0,0
NIFTY-GS-4-8YR,20110103,-,-,-,1000.00,-,0,0
NIFTY-GS-8-13YR,20110103,-,-,-,1000.00,-,0,0
NIFTY-GS-10YR,20110103,-,-,-,1000.00,-,0,0
NIFTY-GS-10YR-CLN,20110103,-,-,-,1000.00,-,0,0
NIFTY-GS-11-15YR,20110103,-,-,-,1000.00,-,0,0
NIFTY-GS-15YRPLUS,20110103,-,-,-,1000.00,-,0,0
VIX,20110103,16.56,17.10,15.28,16.99,0,0