20MICRONS,20090122,15.7,15.7,14.15,14.

45,9253
3IINFOTECH,20090122,31.5,32.8,30.5,31.6,585932
3MINDIA,20090122,945.1,973.85,945.1,972,86
AARTIDRUGS,20090122,39.5,40.2,38,38.45,1804
AARTIIND,20090122,30.5,30.8,29.6,30.6,17377
AARVEEDEN,20090122,16.3,16.3,16.3,16.3,50
ABAN,20090122,565,580,475,485.3,1416979
ABB,20090122,440,448.6,431.3,441,273563
ABGSHIP,20090122,83,86.1,76.4,77.3,175865
ABHISHEK,20090122,15.2,16.35,15.2,15.45,1105
ABIRLANUVO,20090122,508.4,515,487.1,508.35,66866
ACC,20090122,481,493.9,479.35,490,433961
ACE,20090122,15.5,15.5,13.35,13.45,106122
ADANIENT,20090122,294.5,294.8,289,291.25,106094
ADHUNIK,20090122,32.4,32.45,29.45,29.45,65786
ADLABSFILM,20090122,174.5,177.7,161.05,165.1,782406
ADORWELD,20090122,90,90.15,86,87.2,1417
ADSL,20090122,300.7,324.95,295,313.25,1050
ADVANTA,20090122,542,542,510,516.35,162
AEGISCHEM,20090122,68,69,65,65.6,839
AFL,20090122,62.3,63.8,62.3,62.35,40
AFTEK,20090122,8.95,9.3,8.45,8.5,307925
AGRODUTCH,20090122,10.05,10.45,9.85,9.95,14483
AHMEDFORGE,20090122,25.7,25.7,24.1,25,45462
AIAENG,20090122,120.6,123.95,112,114.9,19090
AICHAMP,20090122,14.35,14.35,14.35,14.35,115
AJANTPHARM,20090122,51.2,51.9,51.05,51.1,1386
AKRUTI,20090122,724.65,745.8,724.25,740.1,136615
AKSHOPTFBR,20090122,8.55,8.8,8.35,8.4,23761
ALBK,20090122,54.5,55.2,52.2,52.55,397699
ALCHEM,20090122,58.2,58.95,55.95,57.9,88482
ALEMBICLTD,20090122,32,32.35,31.5,31.75,17646
ALFALAVAL,20090122,975,982,972.2,981.25,17561
ALKALI,20090122,145,150,136.9,138.35,118144
ALKYLAMINE,20090122,55,55,55,55,41
ALLCARGO,20090122,644,664.9,626.85,651.05,5209
ALLSEC,20090122,21.15,21.6,20.05,21.1,9176
ALMONDZ,20090122,14,15.4,14,15.4,2219
ALOKTEXT,20090122,16.1,16.1,15.1,15.2,278957
ALPA,20090122,9.7,9.9,9.1,9.55,15019
ALPHAGEO,20090122,86.55,89.9,85.55,88.15,2519
ALPSINDUS,20090122,9.9,9.9,9.3,9.45,29682
AMAR,20090122,15.5,15.9,14.9,15,9441
AMARAJABAT,20090122,43,43,39,40.55,32656
AMBICAAGAR,20090122,7.9,8.05,7.55,7.55,57635
AMBIKCO,20090122,51.9,52.5,51.9,52,241
AMBUJACEM,20090122,71,71.8,68.6,70.05,1171499
AMDIND,20090122,12.65,13,12.5,12.85,5714
AMTEKAUTO,20090122,51.25,54.9,51.1,53,118651
AMTEKINDIA,20090122,22.5,23.45,21.55,22.75,101894
ANANTRAJ,20090122,66.5,66.5,64.1,64.1,24182
ANDHRABANK,20090122,56.05,57.75,55.05,55.5,202739
ANDHRSUGAR,20090122,76.8,77.8,73,74.95,12360
ANGAUTO,20090122,31,32.95,31,32.25,662
ANIKINDS,20090122,20.85,21.7,19.4,21.15,24765
ANKURDRUGS,20090122,90.95,90.95,86.5,87.3,6947
ANSALHSG,20090122,24.9,25.5,23.2,23.4,21420
ANSALINFRA,20090122,24.9,24.95,23.5,23.75,248642
ANTGRAPHIC,20090122,0.3,0.35,0.3,0.35,186813
APARINDS,20090122,76,78,72,73.65,4547
APCOTEXIND,20090122,34.5,34.5,34.5,34.5,30
APIL,20090122,242.15,245,230.15,235.25,38785
APOLLOHOSP,20090122,449.2,449.2,405,411.9,12730
APOLLOSIND,20090122,52.1,52.95,51.5,51.65,81563
APOLLOTYRE,20090122,18.95,18.95,18.05,18.15,248366
APTECHT,20090122,72.8,82,70.35,72.05,504022
ARCHIDPLY,20090122,21.05,21.65,21,21.35,6876
ARCHIES,20090122,46.9,46.9,41,42,10415
AREVAT&D,20090122,185.5,192,176.2,179.35,25717
ARIES,20090122,32.65,32.65,29.5,29.85,36067
ARIHANT,20090122,28,30,27.1,28,1068
ARL,20090122,1.2,1.25,1.2,1.2,124917
AROGRANITE,20090122,33.95,33.95,33.95,33.95,20
ARVIND,20090122,14.25,14.5,13.85,14,725759
ASAL,20090122,22,22,22,22,22
ASHAPURMIN,20090122,22.5,23.25,21.35,21.4,102456
ASHCO,20090122,4.65,4.95,4.5,4.6,5990
ASHIMASYN,20090122,3,3,2.75,2.75,1505
ASHOKLEY,20090122,15,15,14.1,14.25,1402676
ASIANELEC,20090122,24,24.1,22.5,22.65,63368
ASIANHOTEL,20090122,237,241,234,239.95,1112
ASIANPAINT,20090122,929,932,890,902.7,5222
ASIANTILES,20090122,19.05,19.35,17.5,17.7,6969
ASSAMCO,20090122,9.15,9.15,8.65,8.75,34660
ASTRAL,20090122,51.4,55,51.25,51.25,362
ASTRAMICRO,20090122,44,44,42.15,42.95,31839
ASTRAZEN,20090122,436,470,436,460.85,287
ATFL,20090122,90.6,100,77.15,80,14475
ATLANTA,20090122,54,55.75,51.05,52.1,12560
ATNINTER,20090122,0.9,1,0.9,0.95,10036
ATUL,20090122,39.4,39.4,36.5,37.8,11239
AUROPHARMA,20090122,140,142.95,136,139.95,134798
AUSTRAL,20090122,159,160.15,149,160.15,63224
AUTOAXLES,20090122,89,102.65,85.5,95.05,6799
AUTOIND,20090122,60.05,60.05,57.5,59.75,1443
AVAYAGCL,20090122,74,75,71.5,73.05,1517
AVENTIS,20090122,877.1,890,862,881.15,167
AXIS-IT&T,20090122,12.6,13,12.25,12.25,1844
AXISBANK,20090122,410.5,421,403.3,416.05,1689063
AZTECSOFT,20090122,31.2,36,30.85,31.8,18394
BAGFILMS,20090122,13.5,13.95,12.1,12.65,130141
BAJAJ-AUTO,20090122,468,477.7,455.9,472.25,68680
BAJAJELEC,20090122,200,200,190.1,190.65,216
BAJAJFINSV,20090122,182,183,170.4,172.7,42125
BAJAJHIND,20090122,56.1,56.9,52.1,52.75,1978894
BAJAJHLDNG,20090122,223.15,235,222.25,224.25,17959
BAJAUTOFIN,20090122,59.9,62.5,58.5,60.5,11151
BALAJITELE,20090122,55.55,57.3,52.05,52.7,50701
BALAMINES,20090122,69.8,69.8,63.05,63.65,34
BALKRISIND,20090122,166.6,188.9,160.4,163.45,1816
BALLARPUR,20090122,16,16.35,15.55,15.75,324539
BALMLAWRIE,20090122,229.9,233,227,227.35,170
BALPHARMA,20090122,16.9,16.9,15.95,15.95,70
BALRAMCHIN,20090122,53.95,53.95,50.35,51.05,1168378
BANARISUG,20090122,780,800,775,778.15,129
BANCOINDIA,20090122,20.1,21.1,20.1,20.2,3039
BANG,20090122,140,140.85,135.05,136.95,39177
BANKBARODA,20090122,245,245,238,239.9,388139
BANKBEES,20090122,430,436.5,423,436,8518
BANKINDIA,20090122,242,251.7,242,245.95,3710423
BANKRAJAS,20090122,36.7,38,36.55,36.7,189881
BARTRONICS,20090122,71.05,76.5,71.05,72.2,46575
BASF,20090122,203.05,206,193.95,198.65,2973
BASML,20090122,27.8,34.85,27.8,33.65,835
BATAINDIA,20090122,94.9,95.7,90.1,91,49461
BATLIBOI,20090122,15.6,16.45,15.25,15.25,1007
BBL,20090122,455.1,462.9,423,426.8,9683
BBTC,20090122,135,138.65,135,137.65,80
BCCL,20090122,34.35,35,33.8,33.9,7367
BEL,20090122,795,795,770.05,780.2,11530
BELCERAMIC,20090122,3.8,3.9,3.75,3.8,3137
BEML,20090122,360,369,345.5,350.35,65141
BEPL,20090122,8.55,9.1,8.5,8.95,2150
BERGEPAINT,20090122,33.5,34.35,33.15,34.05,42427
BFUTILITIE,20090122,574,574,543.45,543.45,1134
BGRENERGY,20090122,154.3,154.65,141.1,143.05,86321
BHAGWATIHO,20090122,23,23.3,22,22.2,4892
BHAGYNAGAR,20090122,13.3,13.5,12.8,13,6556
BHARATFORG,20090122,80.5,80.95,69.55,73.1,2009445
BHARATGEAR,20090122,18.6,19,18.3,18.5,614
BHARTIARTL,20090122,585,623.7,580,619.2,8164592
BHARTISHIP,20090122,64.7,66.7,63,64.25,41909
BHEL,20090122,1360,1381.1,1350.5,1368.45,843625
BHUSANSTL,20090122,306,334.3,290.65,293.8,117524
BIL,20090122,22,24.55,21.45,22,1213
BILPOWER,20090122,104.8,109.75,101.1,103.7,5673
BINANICEM,20090122,30,30,27.1,28.35,40313
BINANIIND,20090122,32,33,31.15,31.8,4063
BINDALAGRO,20090122,11.85,11.85,10.75,11.1,331465
BIOCON,20090122,115,115,110.2,112.05,100793
BIRLACORPN,20090122,136,137.75,136,137.35,37174
BIRLACOT,20090122,3.75,3.8,3.65,3.65,44148
BIRLAERIC,20090122,7.5,7.85,7.25,7.3,3258
BIRLAPOWER,20090122,10.3,10.65,9.85,10,30910
BLBLIMITED,20090122,8.55,8.6,8.55,8.6,1550
BLKASHYAP,20090122,203,214.4,176.5,183.9,12494
BLUEBIRD,20090122,16.7,17.45,16.5,17.05,5423
BLUECHIP,20090122,0.8,0.85,0.75,0.8,32705
BLUECOAST,20090122,77,77,77,77,1
BLUEDART,20090122,432,450,421,430,68
BLUESTARCO,20090122,145.5,148.7,140,141,11803
BLUESTINFO,20090122,50.35,50.4,48,48,260
BOC,20090122,118.1,120,117.1,118,8627
BOMDYEING,20090122,150,155,142.25,144.15,480760
BONGAIREFN,20090122,43.65,43.65,41.85,42.55,151872
BOSCHLTD,20090122,3058,3058.9,3035.25,3052.45,3011
BPCL,20090122,386,388.9,380,385.1,234209
BRABOURNE,20090122,6.75,7,6.6,6.7,4385
BRFL,20090122,96,100,90.1,90.8,402176
BRIGADE,20090122,40.2,40.2,39.05,39.6,13470
BRITANNIA,20090122,1342,1342,1312,1321.8,1146
BROADCAST,20090122,10.2,11,10.2,10.8,3469
BSL,20090122,12,12.75,11.6,11.8,1066
BURNPUR,20090122,8.75,8.8,8.4,8.65,55830
BVCL,20090122,13,13,12.7,12.75,3200
CADILAHC,20090122,248,252,243.1,244.55,2110
CAIRN,20090122,150.65,156.9,150.65,155.3,2014028
CALSOFT,20090122,32.9,32.9,32.9,32.9,100
CAMBRIDGE,20090122,73.9,74.2,73.15,73.65,69244
CAMLIN,20090122,9,9.45,8.7,9.2,4719
CANBK,20090122,203,206.85,199.05,204.2,442798
CANDC,20090122,97.5,103,95.55,97.2,4305
CANFINHOME,20090122,46.55,51.25,46.55,51.25,3233
CARBORUNIV,20090122,84.25,97.2,84.25,93.1,104822
CAROLINFO,20090122,32.1,33,32,33,119634
CASTROL,20090122,313,327.95,313,319.05,1294
CCCL,20090122,163,165,156,157.1,83
CCL,20090122,91.7,95,85,91.9,4677
CEATLTD,20090122,37.05,37.05,35.7,36,43613
CELEBRITY,20090122,11,11,10.5,10.5,775
CELESTIAL,20090122,14.95,14.95,13.4,14.1,11210
CENTENKA,20090122,56.25,57,55.25,56.3,591
CENTEXT,20090122,2.2,2.45,2.2,2.35,24975
CENTRALBK,20090122,38.55,38.95,36.55,37.9,253531
CENTUM,20090122,35.2,35.2,32,32,16
CENTURYTEX,20090122,166,170,156.05,164.75,488823
CESC,20090122,246,248.85,233,235.6,58893
CHAMBLFERT,20090122,38,38.5,36.6,37.45,3184627
CHEMFALKAL,20090122,37.1,37.15,37.05,37.15,201
CHEMPLAST,20090122,3.85,3.95,3.6,3.8,24438
CHENNPETRO,20090122,112.8,112.85,108.3,110.85,523217
CHETTINAD,20090122,395.1,457.5,395.1,447.2,787
CHI,20090122,17.25,18,16.25,16.8,4405
CHOLADBS,20090122,34.25,35.25,33,33.95,10335
CIMCOBIRLA,20090122,9,9.45,8.75,9.2,7668
CINEMAX,20090122,37.5,39.45,36.15,36.3,3437
CINEVISTA,20090122,4.2,4.2,3.8,3.85,11983
CIPLA,20090122,179,182,171.35,172.85,1178646
CLASSIC,20090122,10.5,10.5,8.55,8.7,41665
CLNINDIA,20090122,151.1,157.65,145,147.3,5499
CLUTCHAUTO,20090122,22.5,22.5,20.7,21.6,63637
CMC,20090122,302,329.5,290,293.5,931
COLPAL,20090122,410,415,403.1,413.65,37865
COMPUTECH,20090122,3,3.2,2.9,3.05,9421
COMSYS,20090122,11.1,11.1,11.05,11.05,1246
CONCOR,20090122,690,690,645,673.1,34414
CONSOFINVT,20090122,32.85,35,32.85,34.55,1844
CORDSCABLE,20090122,33,33.7,31.15,31.85,1332
COREPROTEC,20090122,48.8,49.4,47.6,48.2,260633
COROMNFERT,20090122,93.1,104.4,91.75,102.15,1073604
CORPBANK,20090122,184,184,179.05,180.2,17248
COSMOFILMS,20090122,63.5,64.45,62.25,62.25,2791
CRANESSOFT,20090122,71,79,69,69.45,20402
CREATIVEYE,20090122,4.75,5.1,4.75,5.1,466
CRESTANI,20090122,22,22.8,21.6,22.2,4814
CREWBOS,20090122,20,20.1,17.25,17.65,32281
CRISIL,20090122,2340,2414,2286.05,2302.85,206
CROMPGREAV,20090122,131.1,133.95,127.95,130.3,271054
CTE,20090122,15,16.5,14.05,15,1223
CUB,20090122,13.95,13.95,13,13.15,165229
CUBEXTUB,20090122,10,10.5,9.5,9.5,236
CUMMINSIND,20090122,200,204.35,197,199,52180
CYBERMEDIA,20090122,26.2,26.2,24.25,25.5,190
CYBERTECH,20090122,8,9.95,8,9.1,7946
D-LINK,20090122,39.05,39.9,39,39.2,2871
DAAWAT,20090122,32.9,32.9,30.3,30.55,16385
DABUR,20090122,89.8,89.8,87,88.95,352854
DABURPHARM,20090122,37.2,37.85,36,36.4,5356
DALMIACEM,20090122,77,78.5,76,77.8,15588
DATATECH,20090122,14.3,14.8,14,14.15,4780
DCB,20090122,19,19.2,18.2,18.35,546080
DCHL,20090122,39,39.6,38,39.05,253978
DCM,20090122,17.35,17.35,16.65,17,2024
DCMFINSERV,20090122,2.3,2.45,2.3,2.45,700
DCMSRMCONS,20090122,26.6,27.2,25,25.7,109983
DCW,20090122,8.25,8.4,7.7,7.85,338197
DECCANCE,20090122,125.4,131,125.4,127.5,68
DECOLIGHT,20090122,7.3,7.8,7,7,3632
DEEPAKFERT,20090122,55.7,55.7,53.1,53.7,66727
DELTACORP,20090122,30.75,31.9,29.4,30,2253
DELTAMAGNT,20090122,12.5,12.5,12.5,12.5,36
DENABANK,20090122,33,33.45,31.75,32.15,697424
DENORA,20090122,42,42,42,42,140
DEWANHOUS,20090122,72.9,72.9,63.1,63.7,14336
DHAMPURSUG,20090122,31.05,31.65,29.25,29.7,134979
DHANBANK,20090122,49.25,49.25,47,48.3,6976
DHANUS,20090122,20.3,21.45,20.3,20.5,11388
DICIND,20090122,113.2,117,113.2,114,662
DIGJAM,20090122,5.3,5.3,4.7,4.8,10648
DISHMAN,20090122,129.15,130,119,121.8,11545
DISHTV,20090122,19,19.5,18.2,18.4,1060974
DIVISLAB,20090122,949.7,1000,845,985.25,1250201
DLF,20090122,182,186,156.25,164.15,14438351
DOLPHINOFF,20090122,166,181.8,166,177.45,1083
DONEAR,20090122,20.6,21,20.1,20.15,870
DPSCLTD,20090122,195.25,195.25,195.25,195.25,1
DREDGECORP,20090122,230,230,208.1,215.2,8822
DRREDDY,20090122,450,455,418.05,428.5,458202
DSKULKARNI,20090122,19,19,17,17.4,99553
DUNCANSIND,20090122,5.75,5.75,5.3,5.35,6412
DYNACONS,20090122,0.35,0.45,0.35,0.35,27260
DYNAMATECH,20090122,373,446.55,373,387,23
EASTSILK,20090122,9.15,9.15,7.75,8,135137
EASUNREYRL,20090122,43,43,41.5,41.8,35134
ECEIND,20090122,151,169.85,151,153,464
EDELWEISS,20090122,238,242,232.7,238.1,8311
EDL,20090122,57.25,59.5,57.25,58.25,2266
EDUCOMP,20090122,1550,1824.45,1550,1788.65,3210874
EICHERMOT,20090122,225,227.45,221.05,224.65,15268
EIDPARRY,20090122,149.5,155.5,140,152.95,19589
EIHAHOTELS,20090122,51.95,62,51.95,60.7,106
EIHOTEL,20090122,111,111.9,101.25,102.85,32488
EIMCOELECO,20090122,130,131.1,130,131.1,3
EKC,20090122,152.45,152.9,138.5,151.05,94813
ELDERPHARM,20090122,232,234.95,225.2,229,92
ELECON,20090122,37.65,38.7,36,36,48539
ELECTCAST,20090122,15.1,16.2,15.05,15.2,334262
ELECTHERM,20090122,99.1,104,99,100.85,1871
ELGIEQUIP,20090122,31,31.25,31,31,1325
ELGIRUBBER,20090122,4.9,4.9,4.65,4.75,3041
EMAMILTD,20090122,212.15,216.9,212,212,447
EMCO,20090122,32.5,33,28.8,29.25,103949
EMKAY,20090122,29,31,28.2,30.85,1050
ENERGYDEV,20090122,40,40,37.9,38,2513
ENGINERSIN,20090122,479.9,479.9,431.15,450.05,4614
ENIL,20090122,164,168.9,150,152.75,19694
ENKEI,20090122,13.55,13.55,13.55,13.55,10
ENTEGRA,20090122,11.55,12.45,11.1,11.85,12347
ERAINFRA,20090122,68.55,69,66.85,67.8,318715
ESABINDIA,20090122,256.6,256.6,233.15,234.85,1819
ESCORTS,20090122,38.7,38.7,35.6,35.85,83530
ESSAROIL,20090122,74.65,75.9,72,72.95,1262593
ESSARSHIP,20090122,32.3,34.1,28.55,29.75,59164
ESSDEE,20090122,124.2,140,122.35,129.35,27135
ESSELPACK,20090122,14.5,14.85,13.75,14.25,22025
ETC,20090122,71.1,72,67.65,68,1111
EUROCERA,20090122,35.5,35.5,33.55,34.55,1437
EVEREADY,20090122,13.65,14.35,13.55,13.75,12540
EVERESTIND,20090122,55,59.05,54.1,57.75,764
EVERONN,20090122,182,187,168.65,172.5,66766
EVINIX,20090122,2.65,2.65,2.35,2.4,995014
EXCELCROP,20090122,83.9,86,77,78.15,5375
EXCELINDUS,20090122,31.1,31.45,28.55,29.8,1971
EXIDEIND,20090122,43,43.45,41.5,42,261861
FACT,20090122,19,19,18.1,18.3,5416
FAGBEARING,20090122,242,246.75,226.2,241.05,561
FAME,20090122,15.05,15.2,12.65,13.9,67732
FCH,20090122,152,168.4,146,148.25,550144
FCSSOFT,20090122,21,21.4,20.1,20.6,1791
FDC,20090122,28.1,28.95,27.85,28.05,12977
FEDDERLOYD,20090122,19,19.15,16.25,17.15,15480
FEDERALBNK,20090122,148,150.75,138.05,139.55,503158
FIEMIND,20090122,42.5,45,42,44.65,434
FINANTECH,20090122,480,480,455.75,459.15,30172
FINCABLES,20090122,23.25,23.25,22.3,22.55,25526
FINPIPE,20090122,29.1,29.45,28,28.25,43403
FIRSTLEASE,20090122,29,29,28.5,28.5,500
FIRSTWIN,20090122,15.6,16.35,14.8,14.85,3660
FMGOETZE,20090122,37,37,33.6,34.5,5621
FORTIS,20090122,65.15,66,64,64.45,87267
FOSECOIND,20090122,290,290,262,272.9,510
FOURSOFT,20090122,12,12,11,11.4,9098
FSL,20090122,10.9,11.2,10.2,10.3,780012
FTCPOF3YDV,20090122,9.75,9.75,9.75,9.75,2535
FTCPOF3YGR,20090122,9.5,9.5,9.5,9.5,729
FTCSF3YDIV,20090122,9.35,9.95,9.35,9.65,6074
FTCSF3YGRO,20090122,9.75,9.75,9.75,9.75,2000
FTCSF5YGRO,20090122,8.05,8.05,8.05,8.05,17
GABRIEL,20090122,7.5,7.75,7.25,7.6,6520
GAEL,20090122,18.85,18.85,17.8,17.85,5821
GAIL,20090122,205,207.85,201,202.8,979089
GALLANTT,20090122,10.25,10.4,10.2,10.25,2651
GAMMNINFRA,20090122,61,61,52.15,52.4,32536
GAMMONIND,20090122,71,72.8,64.4,65.7,93616
GANDHITUBE,20090122,42.15,42.15,40,40.35,543
GANESHHOUC,20090122,42.7,44.95,41,41.85,2067
GANGOTRI,20090122,3.8,4,3.8,3.85,648
GARDENSILK,20090122,29,30.95,28.5,29.35,7101
GARWALLROP,20090122,44,44,41.5,42.05,1798
GARWOFFS,20090122,68.2,72.7,67.1,67.6,2898
GATI,20090122,36.5,36.5,32.5,35.15,35028
GDL,20090122,72.5,77.85,71.1,74.95,498367
GEMINI,20090122,15.45,18,15.45,17.45,911
GENESYS,20090122,47.55,48.05,47.55,48,200
GENUSPOWER,20090122,99.45,100,95.1,96.5,8211
GEODESIC,20090122,48.7,48.7,44.65,44.65,67771
GEOJIT,20090122,23.65,23.7,23.15,23.25,62592
GEOMETRIC,20090122,20,20.1,18.75,18.9,20732
GESHIP,20090122,165.25,168.4,153.2,155.25,297504
GHCL,20090122,27.9,28.15,26.05,26.65,177276
GICHSGFIN,20090122,37.1,37.1,35.9,35.95,10615
GILLETTE,20090122,712.6,724.2,706,720,116
GIPCL,20090122,46.5,46.85,44,44.6,34417
GITANJALI,20090122,57.9,57.9,50.25,50.95,198198
GKW,20090122,30.05,34.2,30.05,33.85,10465
GLAXO,20090122,1170.05,1180,1163,1177.1,7732
GLENMARK,20090122,234.45,237.7,215,216.1,529514
GLFL,20090122,2.7,2.7,2.6,2.6,2300
GLODYNE,20090122,182,182,170.2,170.5,1302
GLORY,20090122,176.25,182.95,174,176.85,32331
GMBREW,20090122,52.75,56.4,52,52.35,1969
GMDCLTD,20090122,41.8,41.8,39.45,40,104481
GMRFER,20090122,23,26.8,23,24.95,15583
GMRINDS,20090122,58.55,59.1,56.1,56.8,4644
GMRINFRA,20090122,77.05,78.85,72.3,77.15,5894037
GNFC,20090122,55.5,55.75,53.2,53.5,89031
GOACARBON,20090122,62,62,57.7,59.2,3157
GODFRYPHLP,20090122,773,789.5,773,777.8,259
GODREJCP,20090122,134.95,134.95,132,133.4,17360
GODREJIND,20090122,68.3,69,63.15,64.55,87303
GOKUL,20090122,217,217,169,181.85,135166
GOLDBEES,20090122,1329,1337,1327.05,1334.58,7377
GOLDENTOBC,20090122,49.95,50.9,47.1,47.5,6956
GOLDIAM,20090122,14,15.3,13.9,14.55,940
GOLDINFRA,20090122,17.4,17.4,16.8,16.85,2760
GOLDSHARE,20090122,1328.99,1328.99,1318,1323.4,2379
GOLDTECH,20090122,26.2,26.2,26.2,26.2,1836
GPIL,20090122,58.1,61,55.15,57.1,40532
GRANULES,20090122,37,37,36,36.2,2073
GRAPHITE,20090122,27.95,27.95,27.2,27.4,26622
GRASIM,20090122,1156,1204.9,1135.3,1185.45,137857
GREAVESCOT,20090122,71,73.45,65.05,66.15,16844
GREENPLY,20090122,49,49.1,47.35,49,2273
GRINDWELL,20090122,79.9,81,78.5,81,245
GRUH,20090122,98.1,99.1,88.05,91.85,2763
GSFC,20090122,79.5,79.5,71.55,73.75,67540
GSKCONS,20090122,553,574.95,551.6,560.1,550
GSPL,20090122,29,29.5,26.95,27.25,1493901
GSSAMERICA,20090122,113.1,119,106.2,108.7,207752
GTL,20090122,218.5,218.5,212.3,216.25,63684
GTLINFRA,20090122,30,30.9,29.6,30.45,703525
GTNIND,20090122,7,7.65,7,7.65,1099
GTNTEX,20090122,6.9,6.9,6.3,6.35,573
GTOFFSHORE,20090122,242.95,249,231.3,236.3,97288
GUFICBIO,20090122,4,4.25,4,4,7623
GUJALKALI,20090122,71.2,72.25,68.05,68.95,50263
GUJAPOLLO,20090122,56,62,53.2,54.6,1543
GUJFLUORO,20090122,63.5,64,58.1,60.2,38363
GUJNRECOKE,20090122,26,26.75,24.45,24.75,2357227
GUJRATGAS,20090122,220,222.6,220,220.1,2386
GUJSIDHCEM,20090122,8,8,7.45,7.5,46393
GULFOILCOR,20090122,31.55,32.85,29,29.1,65029
GVKPIL,20090122,20.5,20.5,19.4,19.8,13052489
GWALCHEM,20090122,57.9,58.85,51.95,52.6,67365
HANUNG,20090122,28.4,28.4,25.25,25.55,87941
HARRMALAYA,20090122,33.1,34.6,33.1,33.7,6713
HAVELLS,20090122,117.25,118,108.2,109.85,21833
HBLPOWER,20090122,135.9,141,125.1,126.55,38
HBSTOCK,20090122,9.2,9.2,8.4,8.4,572
HCC,20090122,45,45.8,42.05,42.4,1945112
HCIL,20090122,82.2,89,82.2,87.45,1481
HCL-INSYS,20090122,79.9,79.9,76,76.05,14381
HCLTECH,20090122,117,120.45,101.7,111.75,1320629
HDFC,20090122,1388.05,1434.9,1358.5,1403.25,1583474
HDFCBANK,20090122,900,917,882,900.5,1629960
HDIL,20090122,103.5,106,93.5,96.35,8806925
HEG,20090122,109.2,110.55,103,104.25,45917
HELIOSMATH,20090122,19.55,19.55,18.7,18.9,7532
HERCULES,20090122,100,105.2,97.6,98.5,363
HEROHONDA,20090122,841,853,832.25,849.45,589386
HEXAWARE,20090122,19.7,20.2,19.7,20,32651
HIKAL,20090122,203,209.95,180.1,191.65,9268
HILTON,20090122,13.1,14,13.1,14,195
HIMACHLFUT,20090122,8.8,9,8.3,8.45,1335400
HIMATSEIDE,20090122,24.05,25.25,24,24.2,33544
HINDALCO,20090122,48.1,48.1,43.2,43.85,9644449
HINDCOMPOS,20090122,79.85,88.25,79.85,88.25,28
HINDDORROL,20090122,30.1,30.1,28.95,29.1,12579
HINDMOTOR,20090122,12,12.05,11.1,11.35,224387
HINDOILEXP,20090122,58.55,60.75,55.7,56.1,148414
HINDPETRO,20090122,287,289.85,281.7,283.75,779876
HINDSANIT,20090122,29,30,28.5,29.1,75166
HINDUJAFO,20090122,62,62,62,62,200
HINDUJAVEN,20090122,129.8,129.8,119,120,2090
HINDUNILVR,20090122,254.9,257.5,251.1,253.25,2602861
HINDZINC,20090122,325.25,339.15,321.5,327.1,71921
HIRECT,20090122,34.5,34.5,34.5,34.5,88
HITACHIHOM,20090122,49.95,49.95,45.35,45.95,710
HITECHPLAS,20090122,36,36,32.65,36,32
HMT,20090122,28.45,29,25.8,26.15,25671
HOCL,20090122,18.5,19,17.1,17.5,91284
HONAUT,20090122,805,808,781,795,75
HONDAPOWER,20090122,130.05,142,130,142,35
HOPFL,20090122,50.35,52.65,42,45.6,19218
HORIZONINF,20090122,386,386,384.75,384.75,14
HOTELEELA,20090122,18.9,19,17.6,17.95,450499
HOVS,20090122,26.75,27,25.1,25.35,1688
HTMEDIA,20090122,59.8,65,48.65,50,567254
HTMTGLOBAL,20090122,125.5,134.05,125.5,130,45
HYDRBADIND,20090122,120,122.85,115.25,118.1,11184
IBN18,20090122,83.95,83.95,76,80.1,47000
IBREALEST,20090122,103.55,106.5,95.85,97.9,6540842
IBSEC,20090122,18.7,18.8,17.3,17.6,657991
ICI,20090122,370,404.25,370,385.05,1137
ICICIBANK,20090122,381.95,385.9,358.75,378.05,9534927
ICIL,20090122,3.75,4.1,3.15,4.1,1135
ICRA,20090122,410.1,415,395.3,399.1,4501
ICSA,20090122,91,91,83.5,85.9,89444
IDBI,20090122,56.8,58,54.6,55.4,1751164
IDEA,20090122,42.5,44,41.95,42.15,3395843
IDFC,20090122,57.1,58,55.1,55.45,6267291
IFBIND,20090122,19.35,20,19.3,19.55,813
IFCI,20090122,19.75,20.5,18.7,19.5,11922372
IFGLREFRAC,20090122,18.1,19.5,18.1,19,11554
IGARASHI,20090122,12.95,13.4,12.4,12.5,5409
IGL,20090122,110,110.05,107.8,109.85,60873
IGPL,20090122,18.5,20.5,17.65,19.15,2884
IILTD,20090122,32,33.9,31.75,33.5,592
IMPEXFERRO,20090122,7.7,7.85,7.45,7.85,1606
INDBANK,20090122,8,8.65,8,8.15,2920
INDHOTEL,20090122,43.9,43.9,40.3,40.95,1108182
INDIABULLS,20090122,93.1,95.5,88,88.8,1749273
INDIACEM,20090122,105.35,108.5,101,102.1,783970
INDIAGLYCO,20090122,59.65,59.95,52.15,55.2,35421
INDIAINFO,20090122,44,46,42,42.55,1942288
INDIANB,20090122,126,127.7,121.6,122.55,131395
INDIANCARD,20090122,57.1,57.1,55,55.7,403
INDIANHUME,20090122,236,270.35,232,268.25,1507
INDLMETER,20090122,47,49,41.6,42.2,2673
INDNIPPON,20090122,80,81,80,80,68
INDOASIFU,20090122,29.3,29.3,25.55,25.95,11173
INDOCO,20090122,121,121,121,121,245
INDORAMA,20090122,14,14.85,13.35,13.75,4345
INDOTECH,20090122,293.25,295,293.25,295,91992
INDOWIND,20090122,19.25,19.8,17.95,18.25,82014
INDRAMEDCO,20090122,27.45,27.45,23.4,24,47998
INDSWFTLAB,20090122,25.85,26.2,25.8,26,9333
INDSWFTLTD,20090122,13.35,13.75,12.65,12.65,7166
INDUSFILA,20090122,30,31,27.1,27.1,8185
INDUSINDBK,20090122,36.5,36.8,34.55,34.8,325825
INEABS,20090122,88.05,92.75,88.05,89.25,149
INFOMEDIA,20090122,69.5,72,69.05,70.75,513
INFOSYSTCH,20090122,1235,1239,1203,1230.9,1097010
INFOTECENT,20090122,86.55,87.65,86.5,86.5,3483
INGERRAND,20090122,243,244.15,235.1,236,5075
INGVYSYABK,20090122,137.2,139.95,136,138.2,1752
INOXLEISUR,20090122,31.65,33.3,29.05,30.25,95854
INVSTSMART,20090122,74.9,74.9,63.5,65.25,1317
IOB,20090122,64.6,65.6,62.2,63.55,635355
IOC,20090122,437,437.75,431.5,433.15,162418
IPCALAB,20090122,372,372,330.4,335.7,49551
IRB,20090122,103.05,110.85,103.05,108.5,19705
ISMTLTD,20090122,19.55,20.15,18.05,18.65,59396
ISPATIND,20090122,10.9,10.9,10.2,10.25,3020820
ITC,20090122,171.25,172.7,169.6,170.6,2608427
ITDCEM,20090122,80.15,84,80,81.55,1070
ITI,20090122,14.6,14.8,14.1,14.15,16862
IVC,20090122,104.35,110.95,104.35,108.85,2314
IVP,20090122,16,16,16,16,4
IVRCLINFRA,20090122,111.9,115,94,95.8,6232325
IVRPRIME,20090122,31.6,32.6,30.25,30.8,40222
J&KBANK,20090122,311.9,311.95,304.15,310,2193
JAGRAN,20090122,50.5,51.4,49.6,50.1,1896
JAGSNPHARM,20090122,7.15,7.25,7,7.05,4060
JAIBALAJI,20090122,77,77.7,61.15,69.75,16648
JAICORPLTD,20090122,67.9,67.95,62.7,62.8,61431
JAYAGROGN,20090122,38.9,38.9,30.55,33.9,494
JAYBARMARU,20090122,21.5,23.8,21.25,21.25,688
JAYNECOIND,20090122,9.7,10.15,9.5,9.6,33580
JAYPEEHOT,20090122,60.15,61.25,58.1,60.05,8073
JAYSREETEA,20090122,89.8,89.8,81.7,83.25,10663
JBCHEPHARM,20090122,37.75,38.75,36.15,36.55,18834
JBFIND,20090122,39.5,39.5,35,35.7,33773
JBMA,20090122,20,20,18.2,19.5,423
JCTEL,20090122,2.55,2.55,2.2,2.2,4088
JDORGOCHEM,20090122,1.95,1.95,1.8,1.8,1424
JETAIRWAYS,20090122,166.5,171.9,157.8,161.6,858791
JHS,20090122,15,15.75,15,15.5,2257
JIKIND,20090122,10,10.95,10,10.7,1007
JINDALPHOT,20090122,78.05,79.8,74.6,78.3,23898
JINDALPOLY,20090122,242.6,245,231.2,238.35,12171
JINDALSAW,20090122,223,225,201.05,204.05,106422
JINDALSTEL,20090122,846.35,855,796.5,807.15,574405
JINDALSWHL,20090122,236.4,249.6,236.35,243.15,684
JINDRILL,20090122,245.15,256.95,240,247.7,1102
JISLJALEQS,20090122,336,343,299.1,321.05,97282
JKCEMENT,20090122,40.6,41,37.1,38,70673
JKIL,20090122,56.55,60,55.25,56.85,2556
JKLAKSHMI,20090122,38.45,39,36,36.45,63077
JKPAPER,20090122,15.05,15.5,14.7,15.15,92058
JKTYRE,20090122,40,40,32.85,35.15,30693
JMCPROJECT,20090122,50,53.45,50,50.6,5009
JMFINANCIL,20090122,20.7,20.7,19.45,19.65,26126
JMTAUTOLTD,20090122,21.5,21.5,21.5,21.5,32
JOCIL,20090122,74.8,75,69.1,72.5,346
JPASSOCIAT,20090122,67,67.8,65.15,66.15,12330970
JPHYDRO,20090122,31,31.9,29.9,30.2,3312044
JSL,20090122,33.45,33.45,31.4,32.15,217229
JSWSTEEL,20090122,208,208,191.7,195.8,484289
JUBILANT,20090122,142,142,125,128.45,39661
JUNIORBEES,20090122,43.35,43.35,42.4,42.68,3365
JYOTHYLAB,20090122,52,52.45,50.55,51.55,2075
JYOTISTRUC,20090122,62.5,62.5,58.05,60.35,40632
KABRAEXTRU,20090122,75,75,75,75,200
KAJARIACER,20090122,29.95,30,29.05,29.8,8956
KAKATCEM,20090122,56,59.95,56,59.9,104
KALECONSUL,20090122,20.55,21.8,20.3,20.65,5900
KALINDEE,20090122,130,132.8,115.2,127.9,23993
KALPATPOWR,20090122,266.1,274.9,255,258.95,26242
KALSTEELS,20090122,45.4,45.4,41.05,42.2,17247
KALYANIFRG,20090122,49.05,51.1,49.05,51.1,196
KAMATHOTEL,20090122,41.8,41.8,37.1,38.6,4394
KANORICHEM,20090122,18,18.4,17.25,17.5,1537
KANSAINER,20090122,390,396.7,380.3,381.2,46
KARURVYSYA,20090122,215.2,218.95,212.15,213.2,10452
KAUSHALYA,20090122,9.3,9.3,8.7,8.85,19367
KAVVERITEL,20090122,38,38,36.35,37.3,890
KBL,20090122,66.25,68.1,62.1,64.15,15748
KCP,20090122,135.25,139,135.2,136.95,2162
KCPSUGIND,20090122,14,14.4,13.6,13.85,18363
KEC,20090122,171,176,162.7,168.6,10918
KEI,20090122,10.95,10.95,10.3,10.45,151431
KERNEX,20090122,55,58.45,54.3,57.1,5600
KESARENT,20090122,40.45,40.45,40.45,40.45,100
KESORAMIND,20090122,126.45,127.75,117.55,118.95,27460
KFA,20090122,35,36.35,31.15,31.75,1517860
KGL,20090122,14,14.1,13.3,13.4,495843
KHAITANELE,20090122,29.65,31.6,29.6,31.6,649
KHANDSE,20090122,29.05,29.05,29.05,29.05,200
KIL,20090122,13,13.6,12.75,12.75,3704
KINETICMOT,20090122,6.5,7.2,6.5,6.65,2679
KIRIDYES,20090122,120.05,129.95,110,111.35,28357
KIRLOSOIL,20090122,37,38.25,33.8,34.75,28113
KKCL,20090122,100.2,109.75,100.2,101.65,35
KLGSYSTEL,20090122,76,80,74.6,74.95,13768
KNRCON,20090122,37,37.45,36.35,36.35,6744
KOHINOOR,20090122,92.5,93.85,90.1,90.95,119441
KOLTEPATIL,20090122,25,25,22.9,23.05,31595
KOPRAN,20090122,8,8.25,7.9,7.95,5406
KOTAKBANK,20090122,298.7,303,266,276.9,1873335
KOTAKGOLD,20090122,1320,1339,1320,1333.14,549
KOTAKPSUBK,20090122,199.9,209.93,171,177.98,94
KOTARISUG,20090122,6.4,6.55,6.05,6.15,20229
KOTHARIPET,20090122,7.5,7.6,7,7.15,16633
KOTHARIPRO,20090122,165,170,162.9,165,178
KOUTONS,20090122,503.85,503.85,481,489.3,5211
KPIT,20090122,21.5,22.45,20.7,21.1,79782
KPRMILL,20090122,30,31.05,26.35,27.65,6953
KRBL,20090122,71.5,73,66.35,67.5,17005
KRISHNAENG,20090122,2,2.1,2,2.1,2231
KSBPUMPS,20090122,223.5,223.5,205.05,213.25,1840
KSCL,20090122,126.6,133.2,126.5,128.75,5703
KSERAPRO,20090122,18.55,18.7,17.7,18,28052
KSK,20090122,164,164.5,152.3,155.2,13708
KSOILS,20090122,42.65,43.2,41.05,42.5,429144
KTKBANK,20090122,71.95,73,70.1,72.35,54320
LAKPRE,20090122,18.8,19.85,18.8,18.8,187
LAKSHMIEFL,20090122,190.2,190.2,190.2,190.2,50
LAKSHVILAS,20090122,63,63,60.3,60.35,3974
LANCOIN,20090122,17.5,18.5,17,17.85,3338
LAOPALA,20090122,16,17.4,16,16.55,15
LAXMIMACH,20090122,575,576.1,550.4,556.25,4453
LCCINFOTEC,20090122,0.5,0.6,0.5,0.55,46103
LGBROS,20090122,8.55,8.85,8.25,8.35,13640
LIBERTSHOE,20090122,39.9,41,39.25,39.7,622
LICHSGFIN,20090122,228.9,233.3,213.4,218.3,1370347
LIQUIDBEES,20090122,999.99,1000.01,999.99,1000,27272
LITL,20090122,114,114.6,102.9,104.95,2191385
LLOYDELENG,20090122,23.6,23.6,19,20.75,77686
LLOYDSTEEL,20090122,4.8,5,4.65,4.65,124239
LML,20090122,6.7,6.7,5.9,6.05,353400
LOGIXMICRO,20090122,56.5,57,55,57,111
LOKESHMACH,20090122,22.5,22.8,18.1,20.75,28725
LPDC,20090122,4,4,3.75,3.85,21431
LT,20090122,697,704,651.1,664.65,3227986
LUMAXAUTO,20090122,19.15,19.15,18.4,18.45,215
LUMAXIND,20090122,73.2,74.85,70,70.7,3972
LUMAXTECH,20090122,18.5,19.4,18.5,19.35,509
LUPIN,20090122,597.9,597.9,580.35,589.35,40834
LYKALABS,20090122,17.25,17.25,16.2,16.25,6319
M&M,20090122,301.95,301.95,281.75,287.55,516779
M&MFIN,20090122,216,218,212.35,216.65,27326
MAARSOFTW,20090122,1.7,1.7,1.6,1.6,46335
MACMILLAN,20090122,52.25,52.3,50.1,50.85,962
MADHUCON,20090122,60,63,60,60,13613
MADRASCEM,20090122,64.25,66,62,62.4,48386
MADRASFERT,20090122,6.6,7.7,6.2,7.6,6496
MAGMA,20090122,185,198,172.45,195.05,1716
MAGNUM,20090122,6.85,6.85,6.25,6.35,11230
MAHABANK,20090122,23.85,24,23.25,23.4,155936
MAHINDFORG,20090122,51,51,44.05,46.15,558
MAHINDUGIN,20090122,22.9,22.9,21.9,22.4,2463
MAHLIFE,20090122,138.1,140,135.15,137.25,8289
MAHSCOOTER,20090122,74.35,74.35,66,67.55,990
MAHSEAMLES,20090122,138,140,121.05,123.6,106029
MALCO,20090122,65.55,65.55,65.55,65.55,3683
MALUPAPER,20090122,10.3,10.3,9.65,9.7,1648
MALWACOTT,20090122,17.5,17.5,17.3,17.45,352
MANAKSIA,20090122,34.6,35.2,33.7,34.4,38663
MANALIPETC,20090122,7.25,7.4,7,7.05,42088
MANALU,20090122,19.9,22,19.9,21.55,2105
MANGALAM,20090122,6.4,6.4,6.25,6.25,1024
MANGCHEFER,20090122,12.7,13.25,12.6,12.75,66330
MANGLMCEM,20090122,51.55,52.8,47.5,47.75,58934
MANGTIMBER,20090122,12.2,12.95,12.2,12.25,1652
MANINDS,20090122,35,35.05,30.8,32.55,32876
MANUGRAPH,20090122,34.5,34.65,32.25,32.7,6193
MARALOVER,20090122,5.1,5.5,5,5.3,1319
MARICO,20090122,57.9,59,55.15,58.7,334259
MARKSANS,20090122,6.2,6.2,5.85,5.9,303197
MARUTI,20090122,540.45,550,513.1,519.4,1104098
MASTEK,20090122,149,149,142.5,143.7,4944
MATRIXLABS,20090122,76.75,78,73,76,46553
MAX,20090122,108.1,112.25,100.1,103.1,255932
MAXWELL,20090122,11.5,11.5,10.05,10.15,8820
MAYTASINFR,20090122,95.15,95.15,95.15,95.15,1427
MBECL,20090122,34,34,30.85,31.6,9985
MCDOWELL-N,20090122,727.1,727.1,495,568.25,9239031
MCLEODRUSS,20090122,50.75,50.9,49.5,49.65,39603
MEDIA,20090122,13.8,13.8,12,13.3,2283
MEGASOFT,20090122,16,16.65,14.85,15.1,6494
MEGH,20090122,7.6,7.7,7.55,7.6,39978
MELSTAR,20090122,9,9,8.65,8.75,1301
MERCK,20090122,300,305,296.05,300,651
MIC,20090122,27.3,27.7,22.2,23.05,3498115
MICRO,20090122,97.1,100,95.5,96.2,18178
MICROTECH,20090122,85.1,85.1,80,82.4,2063
MID-DAY,20090122,12.2,12.55,11.75,11.8,20520
MINDAIND,20090122,87.65,97,86,86.55,1156
MINDTREE,20090122,209,216.9,205.2,208.35,43100
MIRCELECTR,20090122,9.2,9.4,8,8.75,177269
MLL,20090122,28.5,29,26.3,27,2126944
MMFL,20090122,38.5,39,35.55,35.65,1084
MONNETISPA,20090122,143,146,125.1,141.05,270436
MONSANTO,20090122,1280,1280,1208.3,1225.05,862
MOSERBAER,20090122,65.75,67.25,60.25,62.25,759401
MOTHERSUMI,20090122,62.25,64.9,55.2,56.15,13071
MOTILALOFS,20090122,64.75,64.85,60.1,61.65,9720
MOTOGENFIN,20090122,24,24.25,23.65,24.2,3657
MPHASIS,20090122,148.95,151,147.1,149.8,24318
MRF,20090122,1800,1824.45,1735,1741.95,904
MRO-TEK,20090122,22.25,22.85,22,22.05,9576
MRPL,20090122,36.65,37.5,36.2,37.25,608497
MSKPROJ,20090122,39.55,39.7,38.3,39.05,1842
MSPL,20090122,16.05,16.1,14.7,15.3,11243
MTNL,20090122,72.8,72.85,70.9,71.15,123877
MUDRA,20090122,14.05,14.3,13.7,13.7,5680
MUKANDENGG,20090122,10.05,13.6,10.05,12,7449
MUKANDLTD,20090122,22.2,22.8,20.05,21.35,10907
MUKTAARTS,20090122,53.4,53.4,49,49.8,3533
MUNDRAPORT,20090122,364,371.7,354.1,369.1,155032
MUNJALAU,20090122,27,27,27,27,25
MUNJALSHOW,20090122,21.1,21.2,21.1,21.15,826
MURLIIND,20090122,105.1,110,105,105,59
MURUDCERA,20090122,18.15,19.9,17.6,18.2,4335
MVL,20090122,41.3,42.9,40.3,42.9,1260
MYSORECEM,20090122,14.4,14.85,13.5,13.75,137241
NAGARCONST,20090122,55,55.9,49.1,50.85,1529322
NAGARFERT,20090122,15.5,15.75,14.75,14.95,5140415
NAGREEKEXP,20090122,11,11.5,10.9,11.5,1105
NAHARCAP,20090122,20.8,21,20.8,21,1175
NAHARINDUS,20090122,25.6,25.6,21.2,21.85,44619
NAHARINVST,20090122,8.8,9.4,8.8,9.4,170
NAHARSPING,20090122,22.1,22.1,20.9,21.2,4517
NANDAN,20090122,1.2,1.2,1.1,1.1,279018
NATCOPHARM,20090122,47.4,48,46.5,46.75,7782
NATIONALUM,20090122,186,204.4,181.1,198.65,816074
NATNLSTEEL,20090122,10.05,11.9,9.3,11.4,5584
NAUKRI,20090122,410,466.6,410,447.25,20240
NAVINFLUOR,20090122,116.45,121,112,112.35,374
NAVNETPUBL,20090122,41,42,40,40.45,3059
NBVENTURES,20090122,114,117.6,108,109.4,182839
NCLIND,20090122,22,24.5,21.45,22.1,4225
NDTV,20090122,96.8,99.8,85.1,87.6,360103
NECLIFE,20090122,15.15,15.7,14.8,15.1,9309
NELCAST,20090122,27.25,29.45,27.25,29.2,6695
NEOCURE,20090122,16.1,16.1,8.15,11.95,36693
NEPCMICON,20090122,5.25,5.45,5.2,5.2,11030
NESCO,20090122,426,430,371.55,402.25,1284
NETWORK18,20090122,95.05,96.4,93.5,94.95,36781
NEYVELILIG,20090122,78.95,81.8,75.8,76.95,3870065
NFL,20090122,26.05,26.5,23.6,24.3,61221
NICCO,20090122,4.2,4.45,4.1,4.15,8027
NIFTYBEES,20090122,279,279,272,273.5,97050
NIITLTD,20090122,22.65,23.15,22,22.15,205835
NIITTECH,20090122,56.1,56.35,54.3,54.95,32269
NILKAMAL,20090122,67.5,67.5,65.05,65.05,230
NIRMA,20090122,102,102.2,98,99.05,6066
NITCO,20090122,31.2,33,30.25,30.4,6359
NITINFIRE,20090122,168.2,171.9,160,161.65,5377
NITINSPIN,20090122,4.5,4.5,4.1,4.15,9431
NMDC,20090122,150,150.2,145,147.15,31891
NOCIL,20090122,12.45,12.65,12,12.1,217857
NOIDATOLL,20090122,22.8,23.95,22.05,22.8,2674157
NORBTEAEXP,20090122,6.55,7.1,6.55,7.1,3965
NORTHGATE,20090122,46.45,46.6,44,44.85,5035
NOVAPETRO,20090122,8,8.4,8,8.25,6702
NOVOPANIND,20090122,19.2,19.2,19.2,19.2,20
NRBBEARING,20090122,40.05,46,40.05,41.7,1147
NSIL,20090122,460,460,460,460,30
NTPC,20090122,182,182.3,176.6,178.55,4730770
NUCHEM,20090122,5.2,5.2,4.35,4.65,10270
NUCLEUS,20090122,53.45,54.95,50,50.85,24878
NUMERICPW,20090122,215,217,209.2,209.2,197
NUTEK,20090122,35,38,31.8,32.6,13738
OCL,20090122,45.1,47.85,44.05,45.1,2428
OCTAV,20090122,11.1,11.7,10.95,11.2,6560
OFSS,20090122,442,454.9,431.2,449.25,11569
OILCOUNTUB,20090122,38.95,41,35.5,39.85,14296
OISL,20090122,3.9,3.9,3.5,3.7,23185
OMAXAUTO,20090122,18.5,19.85,18.1,19.2,2403
OMAXE,20090122,52.95,53,50.8,51.95,107562
OMNITECH,20090122,50.05,52.5,41.6,41.6,18930
ONGC,20090122,675,675,643.6,649.5,1299003
ONMOBILE,20090122,231,236,210,218.15,10451
ONWARDTEC,20090122,11,11,10.5,10.65,350
OPTOCIRCUI,20090122,89.5,89.5,84.6,84.95,118987
ORBITCORP,20090122,46,46.7,42.55,43.7,232378
ORCHIDCHEM,20090122,80.5,83.8,78.55,79.55,385486
ORGINFO,20090122,8,8.7,8,8,4809
ORIENTABRA,20090122,16.25,16.25,15.5,15.55,2800
ORIENTBANK,20090122,145,145,140.5,142.7,311369
ORIENTCERA,20090122,19.95,20,19.8,19.8,120
ORIENTHOT,20090122,156.55,165,156.55,163.6,131
ORIENTPPR,20090122,19.2,19.85,18.5,19.15,97418
OTL,20090122,6.3,6.65,5.85,6.15,2966
PAEL,20090122,13.25,14.2,13.25,13.4,4457
PAGEIND,20090122,315,319.9,305,311,242
PANACEABIO,20090122,80,80,69.15,69.9,95612
PANORAMUNI,20090122,210,214.5,209,214.5,47
PANTALOONR,20090122,164.05,167.95,152.5,166.1,163141
PAPERPROD,20090122,29.05,29.5,28.25,28.8,1462
PARACABLES,20090122,8,8,7.15,7.35,138878
PARAL,20090122,48.65,51,45.2,46.4,5431
PARSVNATH,20090122,39,39.1,36.25,37.4,271358
PATELENG,20090122,159,164.1,150.1,153.05,22604
PATINTLOG,20090122,19.05,19.4,18,18.9,885
PATNI,20090122,116,117.65,113,113.75,9158
PATSPINLTD,20090122,5.45,5.55,5.2,5.55,845
PBAINFRA,20090122,27,27.4,26.05,26.2,3858
PDUMJEPULP,20090122,41.55,41.55,39.9,39.9,2
PEARLGLOBL,20090122,49,49,49,49,1000
PEARLPOLY,20090122,7.8,7.8,7.8,7.8,50
PENINLAND,20090122,21.85,22.3,20,21.25,108945
PETRONENGG,20090122,69,71.5,65.55,67.6,514
PETRONET,20090122,36.95,38,34.5,34.65,1386248
PFC,20090122,131.7,136.8,124.15,132.35,725009
PFIZER,20090122,486,498,480,482.7,2047
PFOCUS,20090122,109.85,114,107,108.5,17692
PGHH,20090122,760,770,745,749.5,464
PHILIPCARB,20090122,37,37,32.55,33.05,30495
PHOENIXLMP,20090122,61,61,56,56,2036
PHOENIXLTD,20090122,64.4,69.2,64.25,66.4,25864
PIDILITIND,20090122,102,103.55,101,101.75,22414
PIONEEREMB,20090122,12,12.15,11.3,11.3,16279
PIRGLASS,20090122,40.25,40.25,37.1,37.3,933
PIRHEALTH,20090122,216.35,223.45,212.3,214.55,22517
PIRLIFE,20090122,36.2,38.8,35,36,12752
PITTILAM,20090122,26,26.35,25.55,25.55,263
PLASTIBLEN,20090122,110.1,110.1,110.1,110.1,5
PLETHICO,20090122,121,123.9,114.8,119.15,1860
PNB,20090122,437.4,439.9,425,427.25,852242
PNBGILTS,20090122,22.35,22.35,21.5,21.5,32659
PNC,20090122,18.55,18.55,16.65,16.85,27627
POCHIRAJU,20090122,9.05,9.05,8.1,8.15,5739
POLARIND,20090122,4,4.4,4,4.4,1707
POLARIS,20090122,44.5,46.95,41.6,42.75,3672418
POLYPLEX,20090122,110,117.9,108.05,108.05,192
PONNIERODE,20090122,28.05,28.5,27.75,27.75,2707
POWERGRID,20090122,83.8,86.2,80.2,85.05,5926249
PPAP,20090122,30,30.8,29,30.15,2025
PRAENG,20090122,17.95,18.4,17,17,60847
PRAJIND,20090122,56,56,50.1,51.45,2246502
PRAKASH,20090122,38.55,38.65,35,35.7,47800
PRATIBHA,20090122,63,63,58.25,58.25,2507
PRECOT,20090122,39.85,39.9,38.35,38.35,295
PRECWIRE,20090122,35,35,35,35,134
PREMIER,20090122,37,39.9,36,37,338
PRICOL,20090122,8.35,8.4,8.05,8.25,5799
PRIMESECU,20090122,12.25,13.2,11.65,11.85,13778
PRISMCEM,20090122,17.95,18,16.9,17.2,184714
PRITHVI,20090122,42.7,43.5,40.55,41.65,51881
PROVOGUE,20090122,42,43.6,40.5,41.7,12179
PSL,20090122,72.6,74,72.1,72.45,25965
PSTL,20090122,23.65,23.65,23.65,23.65,25823
PSUBNKBEES,20090122,173,173,170.5,170.5,751
PTC,20090122,67.5,67.75,64.5,64.55,289277
PTL,20090122,8.25,8.75,8.25,8.35,2369
PUNJABCHEM,20090122,127.65,128,123,124,13861
PUNJABTRAC,20090122,96,97,90,91.35,9387
PUNJLLOYD,20090122,103,104.5,94,95.4,9249575
PURVA,20090122,36.9,36.9,34.15,34.75,27446
PVP,20090122,14.55,15.75,12.65,13.75,8254
PVR,20090122,104,104.9,93.2,95.3,36452
QGOLDHALF,20090122,668,668,656.54,661,121
QNIFTY,20090122,271.05,272.5,263,263.46,81
QUINTEGRA,20090122,8.35,8.35,7.75,8.25,39566
RADAAN,20090122,2.6,2.65,2.4,2.55,9829
RADICO,20090122,76.05,76.5,69.55,71.8,302575
RAINCOM,20090122,80.3,80.3,72,74.2,21532
RAJESHEXPO,20090122,24.2,24.4,23.4,24,686007
RAJRAYON,20090122,6.5,6.75,6.5,6.75,658
RAJSREESUG,20090122,44.8,45.35,43.5,43.55,6505
RAJTV,20090122,41.05,41.35,40,40.45,11262
RALLIS,20090122,395,395,370.1,370.3,5070
RAMANEWS,20090122,13.3,13.3,12.6,12.9,6082
RAMCOIND,20090122,370,370,370,370,55
RAMCOSYS,20090122,50.5,51.5,49.5,49.9,457
RAMSARUP,20090122,29.6,30.6,29,29.15,2406
RANASUG,20090122,8,8.1,7.8,8,58175
RANBAXY,20090122,207,207.55,179.3,186.4,3043504
RANEENGINE,20090122,47.1,47.1,46.75,46.75,96
RANEHOLDIN,20090122,47.5,49,39,40,5434
RATNAMANI,20090122,47,47,45,46.6,5090
RAYMOND,20090122,97,98.8,93.1,95,22117
RBL,20090122,41.2,42,35,36.25,6343
RCF,20090122,33,33.25,30.5,30.8,218290
RCOM,20090122,174,176.4,164,167.7,7798710
RECLTD,20090122,78,78.6,74,75.7,790576
REDINGTON,20090122,105.5,106.05,98.05,101.35,12469
REGENCERAM,20090122,5.9,5.9,5.85,5.85,500
REIAGROLTD,20090122,587,587,570,574.95,1771
RELBANK,20090122,484,484,450,455,80
RELCAPITAL,20090122,399.8,406.8,382.55,392.4,6397534
RELGOLD,20090122,1276.5,1299.95,1225,1288.69,3360
RELIANCE,20090122,1149.9,1154.85,1107.1,1136.3,6995099
RELIGARE,20090122,316.5,317.75,316,316.1,4313
RELINFRA,20090122,525,539.4,480.5,486.4,5178697
RENUKA,20090122,68.5,69,65.8,66.9,1918762
REPRO,20090122,65,74.85,62.35,64.5,11398
RESURGERE,20090122,62.5,64,59.05,59.25,13763
REVATHI,20090122,430,450,430,449.95,12
RICOAUTO,20090122,9,9.45,7.4,7.95,220197
RIIL,20090122,321.5,325,310.1,312.55,37109
RJL,20090122,21.25,22.4,21.1,21.1,4377
RKFORGE,20090122,33.05,33.05,32,32,159
RMCL,20090122,13.3,13.6,13.25,13.45,3158
RML,20090122,31.05,31.05,27.7,28.6,9186
RNRL,20090122,50,51,47.9,49.1,19688962
ROHITFERRO,20090122,20,20,18.45,18.45,94669
ROHLTD,20090122,39,39.9,38.35,39.45,8849
ROLTA,20090122,82.9,84.6,79.1,80.85,2025788
ROMAN,20090122,20,21.75,20,20.7,1552
RPGLIFE,20090122,22.65,23.9,22.65,23.35,37096
RPL,20090122,79,79.85,76.65,77.75,5875538
RPOWER,20090122,101,102.4,98,98.5,3137266
RSSOFTWARE,20090122,12.1,13.3,12.1,12.55,3388
RSWM,20090122,27.65,29.8,27.65,28.05,836
RSYSTEMS,20090122,49,50.5,49,50.05,11827
RUBYMILLS,20090122,345,345,295,328.45,1061
RUCHIRA,20090122,6,6.5,5.35,5.85,4875
RUCHISOYA,20090122,16.6,21.25,16.6,18.4,1811161
SABERORGAN,20090122,12.35,13,12.35,12.75,3110
SABTN,20090122,12.5,12.9,12.1,12.15,1738
SADBHAV,20090122,316,344.45,316,334.9,103
SAIL,20090122,75,75.75,70.5,72.5,11203311
SAKHTISUG,20090122,34.3,34.75,33.6,33.95,46178
SAKUMA,20090122,7.75,7.75,6.7,6.9,1838
SALORAINTL,20090122,43,45,42.15,43.45,11
SALSTEEL,20090122,6.8,7.1,6.8,6.95,9126
SAMBHAAV,20090122,1.75,1.75,1.7,1.75,12
SAMTEL,20090122,5.85,5.85,5.5,5.5,3020
SANDESH,20090122,120.1,125.5,120,125.05,255
SANGAMIND,20090122,11,11,10.6,10.95,407
SANGHIIND,20090122,19,20.95,19,20,939
SANGHIPOLY,20090122,2.1,2.3,2,2.05,18666
SANGHVIMOV,20090122,67.65,68.3,60.1,63.2,17203
SANWARIA,20090122,23,24.95,22.5,22.9,2653
SAPL,20090122,7.8,8.25,7.65,7.9,23297
SAREGAMA,20090122,58.2,58.2,53,54.95,3862
SARLAPOLY,20090122,30,30,30,30,5000
SASKEN,20090122,47.45,47.45,43.1,43.7,123597
SATHAISPAT,20090122,20.25,20.7,19.5,19.6,1717
SATYAMCOMP,20090122,28.5,30,28.1,29.6,54015207
SAVITACHEM,20090122,140.1,143.85,140,140.6,333
SB&TINTL,20090122,6.45,6.8,6.4,6.45,1904
SBIN,20090122,1099.9,1104,1066.05,1090.3,2394718
SCI,20090122,78.95,82,78.45,79,163976
SEAMECLTD,20090122,41,42.5,39.4,40.2,4315
SEJALGLASS,20090122,19.3,23.4,19.3,21.85,33863
SELAN,20090122,122,127.9,122,125,7324
SELMCL,20090122,47,48.65,46.55,47.55,14861
SESAGOA,20090122,73,74.35,68.55,70.6,3926409
SGFL,20090122,9,9,9,9,30
SGL,20090122,6,6.3,5.75,6.2,116
SHALPAINTS,20090122,170,170,170,170,14
SHANTIGEAR,20090122,32.25,32.5,30,31.55,26915
SHARRESLTD,20090122,52,53,49.5,51.9,2083
SHIV-VANI,20090122,109,110.7,104.1,104.7,28772
SHIVAMAUTO,20090122,34.45,37.7,34.4,37.65,2882
SHIVTEX,20090122,14.05,14.1,14.05,14.05,225
SHLAKSHMI,20090122,23.8,24.35,21.9,22.7,22030
SHOPERSTOP,20090122,101,107.8,95.55,97.4,1999
SHREEASHTA,20090122,509.8,509.8,499.25,499.4,60632
SHREECEM,20090122,477,488,450.05,470.9,5367
SHRENUJ,20090122,19,19,18.1,18.1,17748
SHREYAS,20090122,23.05,23.6,22.6,23,2105
SHRIRAMCIT,20090122,345,348.95,342,344.3,1496
SHRIRAMEPC,20090122,99.75,99.75,94.5,95.6,1129
SHYAMTEL,20090122,42.6,43.95,41,42.2,2685
SICAGEN,20090122,3.8,3.9,3.75,3.8,33799
SIEMENS,20090122,204,205,194.1,196.65,718194
SIGROUPIND,20090122,29.65,29.65,26,29.6,59453
SIL,20090122,10.1,10.15,10.1,10.15,525
SILINV,20090122,45.95,45.95,45.95,45.95,30
SIMPLEX,20090122,49,52,49,50.15,1039
SIMPLEXINF,20090122,149.9,149.9,131.5,136.9,11454
SINTEX,20090122,140.15,140.15,122.95,129.85,291511
SIRPAPER,20090122,31.1,31.45,30.25,30.8,2871
SITASHREE,20090122,5.95,6.1,5.9,5.95,38819
SKFINDIA,20090122,132.15,135.2,132,133.85,15115
SKMEGGPROD,20090122,13.7,13.7,13,13.35,524
SKUMARSYNF,20090122,20.45,20.85,18.4,19.3,627515
SMSPHARMA,20090122,78,78,75.25,76.45,1878
SOBHA,20090122,84.5,86.85,82,82.55,83510
SOFTPRO,20090122,73.25,78,73.05,75.85,561
SOFTTECHGR,20090122,6.65,6.75,6.65,6.65,390
SOLAREX,20090122,250,256.9,235,248.35,363
SOLEMS,20090122,28.4,34.6,28.4,28.5,651
SOMANYCERA,20090122,40.05,44.1,40.05,42,78
SOMATEX,20090122,22.9,22.9,22.9,22.9,830
SONASTEER,20090122,8.7,8.7,8.1,8.4,16475
SONATSOFTW,20090122,16.2,16.85,16.2,16.35,22953
SOUTHBANK,20090122,55.5,56,52.5,52.9,156786
SPARC,20090122,43.1,44.35,43,43.8,27718
SPENTEX,20090122,5,5,4.6,4.7,7917
SPIC,20090122,10.3,10.3,9.6,9.75,5747
SPICEMOBIL,20090122,10,10,9.2,9.4,19329
SPICETELE,20090122,28.3,30.9,28.3,28.45,6790
SPLIL,20090122,5.05,5.85,5.05,5.5,1137
SPSL,20090122,33.1,34,32.65,32.65,9827
SREINTFIN,20090122,39.95,40.4,38,38.4,65960
SRF,20090122,68.25,69.35,66,67.05,57889
SRHHLINDST,20090122,4.65,4.65,4.2,4.2,414
SRTRANSFIN,20090122,194.6,196,185,185.6,1075661
SSWL,20090122,41,46,40,45.15,439
STAR,20090122,72.35,75,71.5,73,28075
STARPAPER,20090122,16,17.9,15,15.95,5952
STCINDIA,20090122,109.95,112,100,102.1,23543
STEELTUBES,20090122,1.8,1.85,1.7,1.85,18659
STER,20090122,240,248,236,243.35,2498887
STERLINBIO,20090122,156,157.8,155.85,156.65,252848
STERTOOLS,20090122,30.55,30.95,29,29.2,652
STRTECH,20090122,54.9,56.75,53,53.45,161691
SUBEX,20090122,25.5,26,24.8,25.2,31375
SUBHASPROJ,20090122,54.05,54.25,46.3,49.45,39213
SUBROS,20090122,16.5,16.65,16,16.35,5521
SUDARSCHEM,20090122,97.55,97.55,97.55,97.55,75
SUJANATOW,20090122,16.95,16.95,15.55,15.65,9471
SUJANAUNI,20090122,4.5,4.6,4.35,4.5,161331
SUMMIT,20090122,6.15,6.85,5.8,6.05,19200
SUNCLAYTON,20090122,71.95,74.9,70,70,1185
SUNDARMFIN,20090122,176.1,180.2,176.1,180,460
SUNDRMBRAK,20090122,115,115,112.6,112.6,130
SUNDRMFAST,20090122,16.5,16.5,15.15,15.45,62594
SUNFLAG,20090122,9.15,10,9.15,9.75,191606
SUNILHITEC,20090122,78.5,78.5,71.6,72.35,9348
SUNPHARMA,20090122,1091,1110,1071.1,1103.8,170341
SUNTV,20090122,161.1,161.5,147,151.45,393310
SUPPETRO,20090122,11.3,12.35,11.3,11.5,22984
SUPRAJIT,20090122,42,44.95,42,44.95,141
SUPREMEIND,20090122,110.85,113.75,110.7,112.15,4703
SUPREMEINF,20090122,28.7,28.85,26.4,27.6,1230
SUPREMETEX,20090122,5.75,5.75,5.75,5.75,3700
SURAJDIAMN,20090122,24.4,24.75,21.9,22,25526
SURANACORP,20090122,16.05,16.7,16,16.05,484
SURANAIND,20090122,48,55.65,46.25,53.8,681
SURANATELE,20090122,18.05,18.9,16.6,17.5,741
SURYAJYOTI,20090122,10,10.1,9.5,10.1,287
SURYAPHARM,20090122,54,54,51.3,52.5,5824
SURYAROSNI,20090122,26.8,29.7,24.85,25.05,4021
SUVEN,20090122,13.4,13.5,12.8,12.95,53950
SUZLON,20090122,50,51.7,47.65,49.15,15658456
SWARAJENG,20090122,100,104.45,100,102,469
SWARAJMAZD,20090122,165,172,165,172,4
SYNDIBANK,20090122,63.2,63.8,61.25,61.6,86011
TAJGVK,20090122,47,47.45,44.5,44.95,10570
TAKE,20090122,20.8,20.8,19.3,19.3,1430
TALBROAUTO,20090122,17.1,17.1,16,16.1,1905
TANLA,20090122,38,41.2,38,41.2,489591
TANTIACONS,20090122,36.55,36.6,36.5,36.5,498
TATACHEM,20090122,156.45,158.05,152,154.45,131037
TATACOFFEE,20090122,157.45,157.45,152.6,153.95,1047
TATACOMM,20090122,420,439.8,410.85,425.95,207003
TATAELXSI,20090122,87.1,87.55,83,84.4,14699
TATAINVEST,20090122,229.9,229.9,221.9,222.1,1035
TATAMETALI,20090122,70.05,76.65,70.05,72.6,19597
TATAMOTORS,20090122,141.8,142.9,131.8,132.9,3074916
TATAMTRDVR,20090122,166,166,166,166,45
TATAPOWER,20090122,719,723.7,701.2,713.25,679148
TATASPONGE,20090122,138.85,138.95,130.15,132,14391
TATASTEEL,20090122,192.9,194,177.15,179.25,7433374
TATATEA,20090122,606.2,622.7,595.15,610,44225
TCI,20090122,35.9,35.9,33.1,34.2,2741
TCS,20090122,495,504.05,483.15,496.6,1212034
TECHM,20090122,231,238.35,217.65,229.4,235834
TECHNOELEC,20090122,58.85,61.5,57.1,58.95,3683
TELEDATAGL,20090122,6.5,6.65,6.2,6.3,222333
TEXMACOLTD,20090122,56,58.3,53.25,53.75,13910
TFCILTD,20090122,14.1,14.85,13.7,13.75,41449
TFL,20090122,9,9.95,9,9.05,792
THERMAX,20090122,175,176.95,160,161.3,42613
THOMASCOOK,20090122,36.5,37.15,35.35,35.6,26323
TIDEWATER,20090122,2925.4,3053,2925.4,3038,12
TIIL,20090122,23,24.6,23,24,1723
TIL,20090122,107,110,105,106.15,788
TIMESGTY,20090122,14.5,14.5,14.5,14.5,10
TIMETECHNO,20090122,20,21,19,19.2,13651
TIMKEN,20090122,57,57.9,56.05,57,1287
TINPLATE,20090122,25.5,28,23.6,24,10889
TIPSINDLTD,20090122,28.75,28.75,25.2,25.6,6843
TIRUMALCHM,20090122,67.85,68,65,65.2,1266
TITAN,20090122,924.8,929,852.55,898.25,208372
TNPETRO,20090122,11,11,10,10.15,21212
TNPL,20090122,64,64.1,61.2,62.1,17803
TNTELE,20090122,5.8,5.8,5.15,5.4,3117
TODAYS,20090122,23.5,24.75,23.05,24.4,329
TOKYOPLAST,20090122,9,9,9,9,100
TORNTPHARM,20090122,135.15,135.25,130.05,131.1,6220
TORNTPOWER,20090122,73.8,74.4,69.65,70.4,195670
TRENT,20090122,323.05,334,309,320.6,4504
TRICOM,20090122,9.55,9.9,7.7,7.75,115554
TRIGYN,20090122,6.95,7.35,6.75,6.9,4366
TRIL,20090122,141.25,142.1,120,130.5,11631
TRIVENI,20090122,47.5,47.65,44.3,45.2,376539
TTKPRESTIG,20090122,137,138,135.1,135.2,1202
TTL,20090122,6.3,6.3,5.9,6,4245
TTML,20090122,22.35,22.45,22.05,22.25,3579304
TUBEINVEST,20090122,33.1,34,32.5,33,23825
TULIP,20090122,456.5,495,395,400.5,17570
TULSI,20090122,13.5,13.9,12.75,12.95,16087
TV-18,20090122,83.95,84.9,75.1,76.35,172635
TVSELECT,20090122,14.75,15.5,14,14.15,5863
TVSMOTOR,20090122,17.2,17.2,16,16.05,406788
TVTODAY,20090122,67,68.9,65.5,66.85,11645
TWL,20090122,286,286,250.65,254.15,8099
UBHOLDINGS,20090122,94.9,95.5,90.15,90.15,4877
UBL,20090122,74.05,74.05,68.35,70.15,13402
UCALFUEL,20090122,31.15,33.5,31.15,31.65,655
UCOBANK,20090122,29.75,30.4,28.4,28.65,1494817
UFLEX,20090122,57.5,59.95,55,55.35,3370
ULTRACEMCO,20090122,397,405,375.3,388.9,35398
UMITL,20090122,2.9,2.95,2.9,2.9,14179
UNICHEMLAB,20090122,155,165,146.75,160.9,56544
UNIENTER,20090122,13.65,13.65,13.6,13.6,72
UNIONBANK,20090122,138.15,151.9,138.15,147.15,1101761
UNIPHOS,20090122,96.55,107.5,92,94.55,422377
UNIPLY,20090122,6,6.2,5.75,6,2914
UNITECH,20090122,30,30.7,27.6,28.35,52106437
UNITY,20090122,110,111,100.05,100.9,15544
UPERGANGES,20090122,44.5,44.5,43,43,1520
USHAMART,20090122,22.05,23,21,21.5,225181
UTTAMSTL,20090122,32,32.7,30.75,31.9,359003
UTTAMSUGAR,20090122,28.9,29,27,27,8489
UTVSOF,20090122,276.8,276.8,255.15,256.7,30023
VAIBHAVGEM,20090122,13,15.3,13,14.65,1265
VAKRANSOFT,20090122,27.5,27.85,25.7,26.3,22127
VALECHAENG,20090122,31.5,32.5,31.5,32,3413
VALUEIND,20090122,9.3,10,9.2,9.3,3398
VARDHACRLC,20090122,3.45,3.7,3.45,3.6,17141
VARDMNPOLY,20090122,27.65,28.8,26.1,26.1,992
VARUN,20090122,30,30.4,28.05,28.4,5301
VARUNSHIP,20090122,44.3,46.65,42,42.35,98554
VENKEYS,20090122,70,70.15,68,69.65,1456
VENUSREM,20090122,206,207.75,190,194.5,337
VESUVIUS,20090122,82.25,89.9,82.25,86.15,656
VGUARD,20090122,44.7,44.7,43.3,44,9635
VIDEOIND,20090122,94.3,95.5,91.5,92.05,103165
VIJAYABANK,20090122,31.75,31.75,30.4,30.65,297328
VIJSHAN,20090122,12.65,13.35,12.65,12.8,3085
VIKASHMET,20090122,8,8,7.6,7.65,3062
VIMTALABS,20090122,19.5,19.85,18.55,19.25,4707
VINYLINDIA,20090122,3,3.75,3,3.1,2258
VIPIND,20090122,41.3,42.45,39.5,40.45,4748
VISAKAIND,20090122,35,35.9,33.75,35.1,8140
VISASTEEL,20090122,16.05,17.9,16.05,16.65,65160
VISESHINFO,20090122,5.65,5.65,5.2,5.35,5404
VISHALEXPO,20090122,0.9,0.9,0.85,0.85,423160
VISHALRET,20090122,59.45,59.45,55.5,55.5,35671
VISUINTL,20090122,4.35,4.35,4,4.05,27188
VITLINFO,20090122,324.95,324.95,308.05,316.6,22385
VIVIMEDLAB,20090122,42,45.5,41.6,43.1,10463
VLSFINANCE,20090122,6.75,7.15,6.65,6.75,12971
VOLTAMP,20090122,339,344,322.25,326.85,22235
VOLTAS,20090122,45.7,46.4,41.95,42.35,1417671
VSTIND,20090122,224.95,224.95,215,217.2,2698
VTL,20090122,59.95,59.95,56.65,58.5,2457
WABCO-TVS,20090122,139,140,139,139.9,1199
WALCHANNAG,20090122,98.25,98.4,89.15,90,66343
WANBURY,20090122,38,41,38,38.9,1005
WEBELSOLAR,20090122,92.25,108.45,92.25,98.05,1545
WELGUJ,20090122,87.2,88.5,80,80.85,536413
WELSPUNIND,20090122,18,18,16.55,17.15,8552
WENDT,20090122,400,405,400,402,54
WHEELS,20090122,135,135,135,135,20
WILLAMAGOR,20090122,15.5,16,15.5,16,900
WINDSOR,20090122,7,7,7,7,1
WIPRO,20090122,221.8,228.7,213.55,218,1883462
WOCKPHARMA,20090122,103.1,107.7,102.55,106.2,67208
WSI,20090122,31.8,32.5,28.8,31.25,151765
WSTCSTPAPR,20090122,37,37.25,35.1,36,1582
WWIL,20090122,10.15,10.2,9.6,9.65,1182919
WYETH,20090122,425.2,435,425,434,702
XLTL,20090122,43.45,43.6,41,41.5,31846
XPROINDIA,20090122,15.65,15.95,15.65,15.95,3243
YESBANK,20090122,69.7,72,65.25,66.55,1589826
ZANDUPHARM,20090122,6000,6000,5801,5828.25,85
ZEEL,20090122,111,111,95.35,97.8,9555359
ZEENEWS,20090122,33.05,38.9,32.1,33.35,954064
ZENITHBIR,20090122,13.45,13.5,12.4,13,1363
ZENITHCOMP,20090122,13.55,14.45,13.55,13.9,1508
ZENITHINFO,20090122,201,209,191.1,197.5,1447
ZICOM,20090122,85,89.9,84.15,85.7,5761
ZODIACLOTH,20090122,210,210,205.2,207.7,375
ZODJRDMKJ,20090122,11.9,11.9,11.65,11.7,600
ZUARIAGRO,20090122,142,149.9,136,140,8341
ZYLOG,20090122,84,84,73,74.9,21592
NSENIFTY,20090122, 2714.70, 2744.85, 2681.40, 2713.80,277189248,0
NIFTYJUNIOR,20090122, 4227.05, 4227.05, 4092.75,
4139.45,106409695,0
NSEDEFTY,20090122, 1923.05, 1944.10, 1895.75, 1921.10,0,0
NSE500,20090122, 2133.30, 2134.80, 2085.45, 2105.40,0,0
NSEMIDCAP,20090122, 3481.00, 3487.95, 3368.40, 3375.05,0,0
NSEIT,20090122, 2124.85, 2124.85, 2066.45, 2106.60,0,0
BANKNIFTY,20090122, 4326.25, 4339.55, 4216.95, 4289.80,0,0
NSE100,20090122, 2592.25, 2593.95, 2535.55, 2565.55,383598943,0