20MICRONS,20090106,17.7,18.3,17.55,17.

95,16543
3IINFOTECH,20090106,40.25,42.4,39.8,40.5,789945
3MINDIA,20090106,960,992,960,992,19
AARTIDRUGS,20090106,39.95,41.5,39.95,40.2,1922
AARTIIND,20090106,32.15,33,32,32.15,12502
AARVEEDEN,20090106,24.3,24.75,24.25,24.25,1170
ABAN,20090106,784.8,802.5,762.15,789.95,543245
ABB,20090106,519.65,519.65,488,494.7,496920
ABGSHIP,20090106,136,139,128,129.15,180331
ABHISHEK,20090106,16.1,17.6,16.1,17.1,2701
ABIRLANUVO,20090106,592,624,585,599.7,84214
ACC,20090106,508,554.8,504.8,543.45,901936
ACE,20090106,18.45,19.15,18.2,19.15,176624
ADANIENT,20090106,354.8,380,335.15,357.2,108488
ADHUNIK,20090106,34.5,37.5,34.5,37.35,1065233
ADLABSFILM,20090106,202,222,200.3,214.7,3119959
ADORWELD,20090106,96.9,100.4,96.9,97.8,1365
ADSL,20090106,369.5,384.95,354.5,360.1,1433
ADVANIHOTR,20090106,34,38.8,34,38.8,4
ADVANTA,20090106,570.05,600,570.05,599.85,1224
AEGISCHEM,20090106,78,82.7,77.55,81.15,4989
AFL,20090106,69.85,74.5,65,72.15,4122
AFTEK,20090106,14.4,14.7,14.05,14.3,319886
AGRODUTCH,20090106,13.25,14.1,12.6,13.25,25258
AHMEDFORGE,20090106,31.3,31.4,29.85,30.2,20342
AIAENG,20090106,140,144.8,135.25,138.15,13082
AICHAMP,20090106,14.3,15.75,14.3,15.75,220
AJANTPHARM,20090106,61,61.5,57.1,58.65,5945
AKRUTI,20090106,660.2,675,643,652.85,55198
AKSHOPTFBR,20090106,12.3,13.25,11.85,12.2,217462
ALBK,20090106,56,56.75,54.55,55.45,698977
ALCHEM,20090106,62.3,66.45,62.3,64.35,111770
ALEMBICLTD,20090106,34.45,35.5,33.35,34.5,52107
ALFALAVAL,20090106,935,939,928,938.55,6518
ALKALI,20090106,163.05,176.95,161.2,167.75,652169
ALKYLAMINE,20090106,61.7,63,61.7,63,245
ALLCARGO,20090106,664.95,664.95,640,647,16757
ALLSEC,20090106,21.9,22.85,21.1,21.8,6642
ALMONDZ,20090106,17,17.8,16.3,17.7,3590
ALOKTEXT,20090106,19.5,20.15,18.9,19.25,869813
ALPA,20090106,10.8,11,10.4,10.7,5845
ALPHAGEO,20090106,139,159,139,146.5,31370
ALPSINDUS,20090106,11.95,12.2,11.7,11.8,99781
AMAR,20090106,19.15,21.3,19,20.35,78799
AMARAJABAT,20090106,49.5,51.5,48.5,49.5,45372
AMBICAAGAR,20090106,9,9.1,8.65,8.95,9225
AMBIKCO,20090106,60,60.8,57.05,59.4,1065
AMBUJACEM,20090106,70.5,78.4,69.1,76.4,3901297
AMDIND,20090106,14.4,14.4,13.1,14.15,5862
AMTEKAUTO,20090106,66,68.2,64,64.95,126574
AMTEKINDIA,20090106,27,27.25,25.9,26.1,26580
ANANTRAJ,20090106,86.5,88,82,83.65,9398
ANDHRABANK,20090106,60.6,62.95,58.25,60,265225
ANDHRSUGAR,20090106,83.4,83.4,78.25,80.75,31562
ANGAUTO,20090106,48.05,55.8,48.05,52.3,6719
ANIKINDS,20090106,26.4,26.4,25,25.15,3600
ANKURDRUGS,20090106,100,102,96,98.55,16524
ANSALHSG,20090106,35.5,35.95,34.5,35,32922
ANSALINFRA,20090106,36.95,36.95,34.2,35.1,699195
ANTGRAPHIC,20090106,0.4,0.4,0.35,0.4,156979
APARINDS,20090106,90.9,96.95,86,86.9,12271
APCOTEXIND,20090106,38.75,40.5,37.5,39,1130
APIL,20090106,275,283,266.5,269.95,132610
APOLLOHOSP,20090106,465,474.5,456,464.65,24876
APOLLOSIND,20090106,51.55,52.5,51.55,52.15,20150
APOLLOTYRE,20090106,20.5,20.85,20.2,20.75,1630665
APPAPER,20090106,50,56.9,50,51.1,201
APTECHT,20090106,101.95,106.7,99,102.95,1538260
ARCHIDPLY,20090106,22.7,23.6,22.7,22.95,2805
ARCHIES,20090106,55.8,56.6,54.55,54.75,3685
AREVAT&D,20090106,211,216.8,205,207.45,103235
ARIES,20090106,40,40.95,39.1,39.5,21610
ARIHANT,20090106,40,40.75,38,38.9,2858
ARL,20090106,1.5,1.6,1.4,1.45,321216
AROGRANITE,20090106,35.05,39.55,35.05,36.25,300
ARVIND,20090106,20.45,20.45,17,17.35,1702179
ASAL,20090106,26.7,26.75,24.5,24.55,1327
ASHAPURMIN,20090106,32.9,33.6,32,33.5,131132
ASHCO,20090106,6.4,6.7,6.4,6.6,5605
ASHIMASYN,20090106,3.15,3.55,3.15,3.15,6450
ASHOKLEY,20090106,16.1,16.9,15.8,16.25,9033078
ASIANELEC,20090106,28.9,29.9,27.6,29.7,439671
ASIANHOTEL,20090106,235,259.95,235,242.35,1247
ASIANPAINT,20090106,919.9,920,900.7,918.3,2543
ASIANTILES,20090106,24.7,24.95,24.1,24.95,14755
ASSAMCO,20090106,10.8,11,10.4,10.5,135925
ASTRAL,20090106,68.75,68.75,65.35,65.35,635
ASTRAMICRO,20090106,55.05,57.45,51.05,52.2,136421
ASTRAZEN,20090106,480,480,470,470,286
ATFL,20090106,104.25,109,104.25,105.95,3317
ATLANTA,20090106,73.05,74.9,72,72.3,9121
ATLASCYCLE,20090106,93.8,93.8,90,92.7,170
ATNINTER,20090106,1.15,1.3,1.15,1.15,9266
ATUL,20090106,45.45,45.9,43.65,44.45,3896
AUROPHARMA,20090106,172.55,177,171.05,175.65,88145
AUSTRAL,20090106,106.05,111.8,106.05,110.15,14509
AUTOAXLES,20090106,108,118.45,108,114.6,2113
AUTOIND,20090106,81,81,75.5,76.4,2683
AUTOLITIND,20090106,20.15,20.15,20.15,20.15,850
AVAYAGCL,20090106,89.5,91.95,89.4,90.9,6435
AVENTIS,20090106,968.95,969,885,899.5,1399
AVTNPL,20090106,76,76,70.05,70.2,560
AXIS-IT&T,20090106,14.35,14.35,13.6,14.35,1942
AXISBANK,20090106,561,577,551.4,569.75,2578771
AZTECSOFT,20090106,36.4,37.6,36.1,37.35,5200
BAGFILMS,20090106,16.8,17.7,16.55,16.7,137167
BAJAJ-AUTO,20090106,430.25,440,424,434.7,375475
BAJAJELEC,20090106,218.6,223.6,212.65,216.8,1237
BAJAJFINSV,20090106,174.2,174.2,166.25,174.2,131218
BAJAJHIND,20090106,73.3,75.85,71.35,73.45,3706061
BAJAJHLDNG,20090106,261.1,266,257.05,263.75,27113
BAJAUTOFIN,20090106,67.95,72.8,67.3,68.55,30394
BALAJITELE,20090106,72.9,74.5,71.15,73.1,56666
BALAMINES,20090106,70.55,72,70.55,71.95,1376
BALKRISIND,20090106,186,186,180.1,180.1,41
BALLARPUR,20090106,20,20.35,19.45,19.6,468434
BALMLAWRIE,20090106,268,272,255,264.55,3386
BALPHARMA,20090106,17.25,20.5,17.25,18.05,594
BALRAMCHIN,20090106,50.9,52.5,49.9,51.45,2800520
BANARISUG,20090106,800,805,783,783,64
BANCOINDIA,20090106,22.8,23.35,22.25,22.6,8769
BANG,20090106,154.65,154.65,144,147.4,21194
BANKBARODA,20090106,298.45,298.45,265,288.75,632504
BANKBEES,20090106,534,548,534,541.35,369
BANKINDIA,20090106,302,309,296.3,301.65,1776080
BANKRAJAS,20090106,45.8,45.8,44,44.85,134880
BANSWRAS,20090106,16.15,16.15,16.15,16.15,500
BARTRONICS,20090106,72.6,98,72.6,96.2,1024795
BASF,20090106,227,227,224.35,224.35,845
BASML,20090106,37.55,44.9,37.55,39.7,593
BATAINDIA,20090106,107,114.5,104,112.25,517264
BATLIBOI,20090106,19.25,19.5,19,19.45,1382
BBL,20090106,539.9,554.9,530.1,535.8,19694
BBTC,20090106,170.2,176,168,169.05,1561
BCCL,20090106,34.8,35.3,34.5,34.6,2003
BEL,20090106,751,805,741.05,759.1,277109
BELCERAMIC,20090106,4.35,4.7,4.35,4.55,4422
BEML,20090106,385,396.85,381.05,390.8,215403
BEPL,20090106,8.55,8.65,8.55,8.6,2179
BERGEPAINT,20090106,35,35.5,34.3,35,19209
BFUTILITIE,20090106,600,644,596.25,626.5,12268
BGRENERGY,20090106,167,185,165.45,182.5,942726
BHAGWATIHO,20090106,28.1,28.1,27,27,540
BHAGYNAGAR,20090106,15,16.35,15,16,50892
BHARATFORG,20090106,90.9,93.85,89,92.8,960275
BHARATGEAR,20090106,21,21.3,20.35,21,14105
BHARATRAS,20090106,61.7,61.7,60,60,126
BHARTIARTL,20090106,699.4,699.4,651.25,657,7906040
BHARTISHIP,20090106,81.3,88.1,81.3,84.85,507330
BHEL,20090106,1435,1490,1423.55,1467.25,2018823
BHUSANSTL,20090106,334,352.85,330.15,341.9,400129
BIL,20090106,24.6,25.5,24.6,24.65,23
BILPOWER,20090106,117.5,123.9,113,117.7,2574
BINANICEM,20090106,34.3,37.2,33.5,36,112007
BINANIIND,20090106,37.55,43.7,37.55,41.6,53956
BINDALAGRO,20090106,15.15,15.9,14.7,14.95,972944
BIOCON,20090106,124,131.9,124,128.7,267826
BIRLACORPN,20090106,135.65,142.85,130.65,140,88329
BIRLACOT,20090106,4.55,4.75,4.45,4.55,134662
BIRLAERIC,20090106,10.6,10.8,9.5,9.65,32020
BIRLAPOWER,20090106,13,13.25,12.2,12.35,98204
BLBLIMITED,20090106,10.5,11.85,9.5,10.35,18173
BLKASHYAP,20090106,348,380,331.35,342.15,38267
BLUEBIRD,20090106,21.15,21.25,19.8,20.05,26055
BLUECHIP,20090106,1,1,0.9,0.9,37350
BLUECOAST,20090106,67,67,67,67,1
BLUEDART,20090106,455,468,455,465,125
BLUESTARCO,20090106,165.95,169,155,158.9,5437
BLUESTINFO,20090106,50.05,52,50,50.3,2723
BOC,20090106,130.5,132.3,129.6,130.75,6979
BOMDYEING,20090106,212,214.7,200.2,207.5,552576
BONGAIREFN,20090106,42,44.25,42,43.5,333430
BOSCHLTD,20090106,3113.3,3114,3050,3051.3,1150
BPCL,20090106,357,378.35,356,373.45,1084618
BRABOURNE,20090106,9.8,9.8,8.45,8.9,14474
BRFL,20090106,133.45,143.4,132.45,140.05,512876
BRIGADE,20090106,50.05,52.25,50.05,51.15,53190
BRITANNIA,20090106,1335,1349.5,1326.35,1340.05,1132
BROADCAST,20090106,14.05,14.25,13.8,13.8,1134
BSELINFRA,20090106,16.95,17.1,16.1,16.45,157494
BSL,20090106,13.45,13.45,12.9,13.15,7037
BURNPUR,20090106,10.4,11.15,9.95,10.55,760868
BVCL,20090106,14.45,14.5,13.75,14.25,18421
CADILAHC,20090106,277.9,288,266,272.55,16751
CAIRN,20090106,181.8,184,175.3,178.55,4092818
CALSOFT,20090106,34.6,34.6,34.6,34.6,350
CAMBRIDGE,20090106,75,75.35,75,75.25,103172
CAMLIN,20090106,11,11,10.5,10.9,12908
CANBK,20090106,211.5,219.7,211,216.65,1872620
CANDC,20090106,110,111.9,102.75,104.5,15302
CANFINHOME,20090106,50.05,54.5,45,54,1655
CARBORUNIV,20090106,79.5,91.5,79.5,90,2786
CAROLINFO,20090106,36,38.95,36,38.1,3076
CASTROL,20090106,331.1,339,326.4,329.6,8656
CCCL,20090106,212,223,200,218.75,2393
CCL,20090106,85.25,89.55,85,89.55,5103
CEATLTD,20090106,40,44.5,40,41.85,118020
CELEBRITY,20090106,14.45,14.45,13.55,13.75,3513
CELESTIAL,20090106,18.35,19.9,18.05,18.85,20662
CENTENKA,20090106,64,64.75,64,64.15,3960
CENTEXT,20090106,3.05,3.05,2.8,2.9,12219
CENTRALBK,20090106,47.5,48.6,45.35,46.1,420701
CENTUM,20090106,37.5,37.5,37.5,37.5,800
CENTURYPLY,20090106,32.85,34.75,32,34.15,142342
CENTURYTEX,20090106,184.25,203.65,183.2,197.25,1730384
CERA,20090106,74.5,74.5,73,73,1050
CESC,20090106,263,263.95,251.2,254.2,137573
CHAMBLFERT,20090106,41.3,42.85,39.85,41.25,12112670
CHEMFALKAL,20090106,39.5,43,39.5,42.1,1522
CHEMPLAST,20090106,4.65,4.65,4.25,4.35,46080
CHENNPETRO,20090106,130,135,128.6,130.55,129648
CHESLINTEX,20090106,7,7.2,7,7.2,3
CHETTINAD,20090106,440,440,394.1,398.75,800
CHI,20090106,20.5,21.75,20,21.4,16673
CHOLADBS,20090106,46,46.95,42.1,42.8,16074
CIMCOBIRLA,20090106,10.5,11.3,10.4,10.55,5080
CINEMAX,20090106,44,45.5,42.4,43.1,28940
CINEVISTA,20090106,5,5.15,4.2,4.8,18657
CIPLA,20090106,191,195.95,189.1,192.95,1454055
CLASSIC,20090106,13.55,14.2,12.9,13,252091
CLNINDIA,20090106,165,179.65,165,177.35,3137
CLUTCHAUTO,20090106,24.5,24.5,23.85,23.95,2235
CMC,20090106,313,317,307,310.85,3465
COLPAL,20090106,405,405,395.55,397.85,47990
COMPUTECH,20090106,4.05,4.05,3.85,3.9,4365
COMSYS,20090106,14.3,14.3,13.45,13.5,974
CONCOR,20090106,699.7,718.7,685,701.55,15425
CONSOFINVT,20090106,37.3,38,35.35,38,850
CORDSCABLE,20090106,40.8,41,38.2,40.45,7429
COREPROTEC,20090106,60,63.5,58.3,59.65,1628298
COROMNFERT,20090106,90.9,98.5,90.9,94,124057
CORPBANK,20090106,173.6,206.5,173.6,203.8,800807
COSMOFILMS,20090106,71.25,71.25,68.25,68.75,6316
CRANESSOFT,20090106,75,75,72.85,73.6,8418
CREATIVEYE,20090106,6.45,6.45,5.85,5.85,14686
CRESTANI,20090106,24.35,24.4,23.45,23.75,3925
CREWBOS,20090106,26.4,26.55,25.65,25.85,13557
CRISIL,20090106,2498,2498,2425,2433.15,767
CROMPGREAV,20090106,145.35,149.5,140.1,142.55,1469298
CTE,20090106,21.5,21.65,20.05,20.5,1381
CUB,20090106,16,16.4,15.5,15.7,303194
CUBEXTUB,20090106,12.3,12.7,12.3,12.3,740
CUMMINSIND,20090106,227.65,228.75,222,222.95,224342
CYBERMEDIA,20090106,28.5,28.5,26.75,26.8,165
CYBERTECH,20090106,10,10.5,9.75,9.8,4993
D-LINK,20090106,46.5,48.85,45.5,46.6,14813
DAAWAT,20090106,35.75,35.75,33.45,33.8,15280
DABUR,20090106,84.75,87.6,84.65,86.2,423336
DABURPHARM,20090106,40.1,44,40.1,43.3,22209
DALMIACEM,20090106,81.9,89,79.25,84.95,68589
DATATECH,20090106,17.15,17.85,16.6,17.2,16945
DCB,20090106,24.2,24.9,23.25,23.95,3938191
DCHL,20090106,49.1,52.45,49,50.65,978199
DCM,20090106,20.5,20.5,18.65,18.75,5184
DCMFINSERV,20090106,3.3,3.4,3.05,3.2,7137
DCMSRMCONS,20090106,32,32.55,31.1,32.25,25086
DCW,20090106,10.1,11.1,10.1,10.5,632080
DECCANCE,20090106,139.5,147.35,137,144.45,501
DECOLIGHT,20090106,9.05,9.8,8.5,9,4803
DEEPAKFERT,20090106,62.75,64.15,61.2,61.75,75559
DELTACORP,20090106,35.9,35.9,35.9,35.9,6134
DELTAMAGNT,20090106,11.5,11.5,11.5,11.5,1
DENABANK,20090106,43,43.4,38.9,40.65,6740699
DENORA,20090106,46.5,48,46,46,2650
DEWANHOUS,20090106,89.9,92,84.45,86.4,65562
DHAMPURSUG,20090106,29.15,30.9,28.8,29.35,140759
DHANBANK,20090106,61.75,61.75,57.5,59.7,97785
DHANUS,20090106,32.1,32.7,30.15,31.15,65009
DHARSUGAR,20090106,16.7,16.7,15.15,15.55,7643
DICIND,20090106,121,121,120,120,70
DIGJAM,20090106,6.45,6.6,6.05,6.1,67041
DISHMAN,20090106,145.5,146.5,141,142.4,60167
DISHTV,20090106,21.95,23.2,21.25,22.75,5419560
DIVISLAB,20090106,1320,1355,1235.85,1324.55,30767
DLF,20090106,291.5,295.5,271.25,278.5,13304534
DOLPHINOFF,20090106,172.05,172.05,168,168.25,232
DONEAR,20090106,23.75,23.9,23,23.7,23887
DPSCLTD,20090106,276,276,276,276,102
DREDGECORP,20090106,259.5,274.75,257.55,263.4,29842
DRREDDY,20090106,474.5,492,468.1,486.7,702599
DSKULKARNI,20090106,25,26.4,24.1,26,399996
DTIL,20090106,83.9,83.9,80,80,35
DUNCANSIND,20090106,6.9,6.9,6.7,6.8,8231
DWARKESH,20090106,45.5,47.65,45.5,47.1,13493
DYNACONS,20090106,0.45,0.55,0.45,0.5,210288
DYNAMATECH,20090106,500,520,495,512.1,293
EASTSILK,20090106,11.3,11.65,10.85,11,59847
EASUNREYRL,20090106,46.8,47.45,44.6,45.8,30173
ECEIND,20090106,181.9,181.9,168,170.55,825
EDELWEISS,20090106,315,318.9,300,302.15,29001
EDL,20090106,71.95,72.55,70.5,72.3,3443
EDUCOMP,20090106,2585,2704.9,2585,2644.55,733981
EICHERMOT,20090106,235,242.85,235,237.4,5507
EIDPARRY,20090106,157.95,158,155.05,155.8,9976
EIHAHOTELS,20090106,56.3,64.9,56.3,62.55,1075
EIHOTEL,20090106,126.2,131,125,126.45,46854
EIMCOELECO,20090106,148,148.9,140.35,145,210
EKC,20090106,184,192.9,182.5,188.2,97058
ELDERPHARM,20090106,244.5,245,241,241.3,469
ELECON,20090106,46.4,46.4,43,43.3,227461
ELECTCAST,20090106,18,18.7,17.5,18,2811780
ELECTHERM,20090106,130.25,134.45,129.25,130.2,4607
ELGIEQUIP,20090106,32.75,33.9,31.75,33.1,16655
ELGIRUBBER,20090106,5.2,5.75,5.2,5.5,3036
EMAMILTD,20090106,221,224.5,218.1,222.05,3922
EMCO,20090106,44,44.6,41.35,42.6,94416
EMKAY,20090106,38.6,39,37.3,37.7,315
ENERGYDEV,20090106,51.1,52.9,49.2,50.65,11361
ENGINERSIN,20090106,482,499.9,475.6,481.6,3382
ENIL,20090106,185,198.8,176.1,182.65,77013
ENKEI,20090106,17.6,17.8,17.6,17.6,110
ENTEGRA,20090106,10.7,10.95,10.35,10.6,16631
ERAINFRA,20090106,75,79.4,71.1,72.45,410519
ESABINDIA,20090106,278.95,279,266,278.3,386
ESCORTS,20090106,43.1,45.8,43,44,312479
ESSAROIL,20090106,86.15,96.5,86.15,92.55,4756043
ESSARSHIP,20090106,38.5,39.5,36.6,37.25,62436
ESSDEE,20090106,143.3,145.95,137.55,139.9,11503
ESSELPACK,20090106,19.15,19.15,18.2,18.4,105230
ETC,20090106,95,101.2,92,92.85,11804
EUROCERA,20090106,41.3,41.3,40.15,40.8,1449
EUROTEXIND,20090106,12.95,12.95,12.95,12.95,2070
EVEREADY,20090106,15.9,17.4,15.5,17.1,296287
EVERESTIND,20090106,58,64.95,58,61.85,1514
EVERONN,20090106,251.85,255,241.05,247.5,110204
EVINIX,20090106,4,4.25,3.75,3.95,133772
EXCELCROP,20090106,104,104.1,102,104.1,1368
EXCELINDUS,20090106,36,37.4,35.5,36.8,968
EXIDEIND,20090106,49.9,49.95,47.5,48.1,278591
FACT,20090106,21.65,22.3,20.7,21.7,21478
FAGBEARING,20090106,249,250,240,248.55,1126
FAME,20090106,20.1,22.45,19.7,20.7,60082
FCH,20090106,209,216.8,200,205.4,163196
FCSSOFT,20090106,26.75,27.85,26.75,27.55,12941
FDC,20090106,35.8,35.95,33.6,33.9,183385
FEDDERLOYD,20090106,24.55,26.3,24.55,24.85,8733
FEDERALBNK,20090106,170,173,160,167.6,193026
FIEMIND,20090106,45.55,46.95,45.55,45.6,233
FINANTECH,20090106,540,558.5,531,539.6,126511
FINCABLES,20090106,26.45,27.25,25.5,25.75,120497
FINPIPE,20090106,32.8,33.6,32.45,32.9,68313
FIRSTLEASE,20090106,32.5,32.8,32.05,32.05,1720
FIRSTWIN,20090106,24,24.1,22.2,23.9,14238
FMGOETZE,20090106,40.1,42.4,39.5,40,13649
FORTIS,20090106,69.05,71.9,68.55,70.05,121089
FOSECOIND,20090106,286,286,286,286,2
FOURSOFT,20090106,15.5,15.5,14.9,15.3,11328
FSL,20090106,14,15.45,14,14.65,7298019
FTCPOF3YDV,20090106,10.5,10.5,9.6,9.6,305
FTCPOF3YGR,20090106,10,11.5,10,11.5,254
FTCPOF5YDV,20090106,8.9,8.9,8.2,8.2,20
FTCSF3YDIV,20090106,10,10,10,10,600
FTCSF3YGRO,20090106,10.05,10.3,10.05,10.3,3335
FTCSF5YDIV,20090106,8.55,8.55,8.55,8.55,1
GABRIEL,20090106,9,9.65,8.8,9.15,30803
GAEL,20090106,22.5,23.5,22.2,22.3,7662
GAIL,20090106,215,219.85,206.05,210.9,2823201
GALLANTT,20090106,11.2,11.9,11.1,11.4,8062
GAMMNINFRA,20090106,85.1,89,81,83.8,13729
GAMMONIND,20090106,86.2,95.3,86.2,93.6,317676
GANDHITUBE,20090106,44,44,42.05,42.05,1800
GANESHHOUC,20090106,60,62.45,57.05,59.95,28509
GANGOTRI,20090106,4,4.25,4,4,3854
GARDENSILK,20090106,37.1,37.1,31,35.05,6680
GARWALLROP,20090106,50.2,51,49,50.35,3648
GARWOFFS,20090106,79.1,80.4,77,78.25,5048
GATI,20090106,41.55,43,41.2,41.6,18926
GDL,20090106,87.5,88.9,86.5,87.15,219964
GEMINI,20090106,23,23.85,22.7,23.25,25725
GENESYS,20090106,52.5,63,52.5,62.1,2503
GENUSPOWER,20090106,121.1,130,120,123.35,38162
GEODESIC,20090106,79,84,73.5,80.15,51182
GEOJIT,20090106,26.9,27.4,26.15,26.95,280574
GEOMETRIC,20090106,25,25.7,24.1,24.65,54240
GESHIP,20090106,242.1,242.1,230,233.45,309316
GHCL,20090106,34.7,35.85,33.15,33.8,502755
GICHSGFIN,20090106,40.9,41.25,39.85,40.05,12301
GILLETTE,20090106,720.2,723.95,714,719.1,302
GIPCL,20090106,54.5,55,53.5,53.9,55670
GITANJALI,20090106,75.65,76.9,72.3,73.85,231548
GKW,20090106,33.55,35.55,33.55,35.55,1278
GLAXO,20090106,1101.4,1155.8,1101.4,1150.4,42026
GLENMARK,20090106,301.4,311.5,298,307,577348
GLFL,20090106,3.15,3.5,3.15,3.15,3278
GLODYNE,20090106,236.25,245,236.25,245,309
GLORY,20090106,180,187.4,178.55,183.85,25028
GMBREW,20090106,53,55.85,53,55.25,254
GMDCLTD,20090106,54.7,54.7,50.15,51.6,719816
GMRFER,20090106,24,27.1,24,25.1,2681
GMRINDS,20090106,58.35,65.95,58.35,61.65,2828
GMRINFRA,20090106,82,84.8,78.5,81.5,5453373
GNFC,20090106,59.9,61.95,57.55,58.8,432750
GOACARBON,20090106,63.65,63.65,63.65,63.65,9921
GODFRYPHLP,20090106,895,895,862.3,870,105
GODREJCP,20090106,138.1,144.1,138,142.15,45890
GODREJIND,20090106,80.9,82.8,75.55,77.3,501678
GOKEX,20090106,87.25,90.8,87.2,87.6,2166
GOKUL,20090106,218,220.9,211.7,217.45,9513
GOLDBEES,20090106,1320,1320,1302.01,1304.22,12360
GOLDENTOBC,20090106,66,68.4,64.15,66.15,37716
GOLDIAM,20090106,18.75,18.75,17.7,18,3450
GOLDINFRA,20090106,19.65,19.8,19.35,19.35,4376
GOLDSHARE,20090106,1317,1317,1301.2,1302.82,10301
GOLDTECH,20090106,38,38.95,36.65,37.5,23049
GPIL,20090106,70,77.6,67.5,73.1,378026
GRANULES,20090106,40,40.6,39.5,39.8,3867
GRAPHITE,20090106,37.2,38.5,35.6,36,298072
GRASIM,20090106,1233.25,1374.9,1233.25,1334.85,643436
GREAVESCOT,20090106,85,86,83.5,84.1,12740
GREENPLY,20090106,58,58.75,56.35,57.6,3197
GRINDWELL,20090106,88.95,88.95,84.5,86,1451
GRUH,20090106,95,103,95,97,2336
GSFC,20090106,81,84.5,78.5,80.7,157422
GSKCONS,20090106,555,559.8,545,550.35,397
GSPL,20090106,41,42,38.4,39.9,5346034
GSSAMERICA,20090106,131.05,143.85,131.05,134.65,152246
GTL,20090106,219.1,224,214.9,217.05,124465
GTLINFRA,20090106,32.7,33.35,31,32.1,1248806
GTNIND,20090106,8,9,8,8.5,1347
GTNTEX,20090106,9.5,9.5,8.85,9.1,5215
GTOFFSHORE,20090106,280.1,298,266.25,274.75,333446
GUFICBIO,20090106,4.5,4.75,4.45,4.7,4002
GUJALKALI,20090106,82.7,84.5,80.2,83,156895
GUJAPOLLO,20090106,61,64,61,63,10879
GUJFLUORO,20090106,73,77,71,74.3,85769
GUJNRECOKE,20090106,29.8,29.8,28.7,29.8,3352338
GUJRATGAS,20090106,225,229.85,222.35,225,11727
GUJSIDHCEM,20090106,9.95,9.95,9.3,9.8,599977
GULFOILCOR,20090106,42,43.5,41.05,41.95,30468
GVKPIL,20090106,23.9,24.25,22.5,23.25,18993991
GWALCHEM,20090106,54,56.9,52.5,53.25,26715
HANUNG,20090106,58.15,58.4,55.5,56,39113
HARRMALAYA,20090106,39.2,43.7,39.2,41.65,113394
HAVELLS,20090106,136,145.9,136,141.05,223114
HBLPOWER,20090106,157.5,159.55,147,150,491
HBSTOCK,20090106,12,12,11.5,12,800
HCC,20090106,58.9,61.25,54.1,58.7,5192584
HCIL,20090106,123,124.95,117.6,117.8,6052
HCL-INSYS,20090106,90,90,88,89.65,26014
HCLTECH,20090106,121.3,133.15,121.3,130.55,2034501
HDFC,20090106,1635,1711.5,1592,1680.45,2454235
HDFCBANK,20090106,1044.15,1113,1034,1100.4,1828993
HDIL,20090106,141,146.4,135.2,140.4,14803852
HEG,20090106,119.45,127.5,117.1,123.3,195784
HELIOSMATH,20090106,24.8,26.1,24.75,25.35,22428
HERCULES,20090106,122.5,126.9,122,125.1,1971
HEROHONDA,20090106,777,797,765.25,790.25,603026
HEXAWARE,20090106,23,23.6,22.5,23.05,94047
HIKAL,20090106,242.8,250,240,246.95,10716
HILTON,20090106,16.65,16.75,15.55,16.15,3326
HIMACHLFUT,20090106,11.05,12.2,10.65,11.6,6709467
HIMATSEIDE,20090106,27.7,27.7,25.75,26,8965
HINDALCO,20090106,58.85,60.15,56.6,58.1,6678525
HINDCOMPOS,20090106,95.05,97,95.05,97,30
HINDDORROL,20090106,40,40,36.95,37.55,27472
HINDMOTOR,20090106,14.15,15.1,14.15,14.25,428673
HINDOILEXP,20090106,72,74.45,70.6,72.05,357438
HINDPETRO,20090106,262,275.8,260.1,267.75,1974055
HINDSANIT,20090106,30.1,30.75,30,30.65,3745
HINDUJAFO,20090106,72,73.9,72,73.9,100
HINDUJAVEN,20090106,144.8,148,139.1,143.4,8094
HINDUNILVR,20090106,244,248.6,241,246.9,2435869
HINDZINC,20090106,390,424.9,387,420.75,379779
HIRECT,20090106,45,47.3,44.5,45,1181
HITACHIHOM,20090106,52.25,52.9,51.05,51.1,3053
HITECHGEAR,20090106,66.85,66.85,55.1,66,745
HITECHPLAS,20090106,38.5,40.2,38.3,39.55,1250
HMT,20090106,32.75,33.2,31.6,31.9,22498
HOCL,20090106,22.5,24.45,22.5,23,177876
HONAUT,20090106,865,900,864,882.95,145
HONDAPOWER,20090106,159.45,166.8,155.05,160.2,1034
HOPFL,20090106,67.2,72.95,65,66.85,7032
HORIZONINF,20090106,420.65,420.65,420.65,420.65,37
HOTELEELA,20090106,21.4,21.65,20.6,20.95,795884
HOTELRUGBY,20090106,5.45,5.8,5.45,5.65,1130
HOVS,20090106,31.4,31.4,31.4,31.4,2585
HTMEDIA,20090106,73.7,75,71.4,72,11226
HTMTGLOBAL,20090106,157.35,163.75,155,155.25,1556
HYDRBADIND,20090106,144.4,144.4,132.5,136.95,65875
IBN18,20090106,103.25,106.35,98,99.6,36019
IBREALEST,20090106,152.7,159.9,143.15,148.2,10949030
IBSEC,20090106,23.25,24.1,22.75,23.65,1463415
ICI,20090106,377,386.4,375.2,375.2,649
ICICIBANK,20090106,480,530.7,480,523.45,14115209
ICIL,20090106,4.55,4.6,4.35,4.6,5399
ICRA,20090106,442,474,442,449.5,7143
ICSA,20090106,153.1,163,143.25,145.6,644542
IDBI,20090106,72.65,73.95,69.2,71.45,1630685
IDEA,20090106,54,54.9,51.75,53.4,4770083
IDFC,20090106,71.7,74,68.25,71.25,13615747
IFBAGRO,20090106,46,46,44.05,45.8,299
IFBIND,20090106,22.45,23.95,22.4,23,18634
IFCI,20090106,26,26.7,23.8,25,49051576
IFGLREFRAC,20090106,21.2,23.9,21.2,23,2716
IGARASHI,20090106,17.3,17.3,16.2,16.4,24781
IGL,20090106,112.5,116.8,103.55,105.2,873602
IGPL,20090106,20.9,25,20.05,21.8,6552
IILTD,20090106,41.05,41.45,40,40.3,12894
IMPAL,20090106,131,150,131,149,304
IMPEXFERRO,20090106,9.6,9.85,9.6,9.8,6414
INDBANK,20090106,12.2,12.2,9.7,9.85,7178
INDHOTEL,20090106,47.7,47.7,46.1,47.05,602197
INDIABULLS,20090106,142,149.6,142,145,948186
INDIACEM,20090106,107,121,105.25,118.95,6304114
INDIAGLYCO,20090106,72,75,71.05,72.2,75101
INDIAINFO,20090106,67.05,69.35,62.55,65.55,3142977
INDIANB,20090106,140.1,141,135.5,136.75,241216
INDIANCARD,20090106,60,63,60,60.3,3961
INDIANHUME,20090106,295.45,297.15,287.3,290.5,1192
INDLMETER,20090106,58.8,58.8,53.15,54.05,989
INDNIPPON,20090106,81,97.45,81,86,1585
INDOASIFU,20090106,36.5,37.3,35.5,36,6794
INDOCO,20090106,130,130,127.4,127.6,3035
INDORAMA,20090106,16.2,16.25,15.1,15.95,12651
INDOTECH,20090106,318.95,318.95,308,310.15,11267
INDOWIND,20090106,24.6,27.5,24.6,26,410339
INDRAMEDCO,20090106,25.65,25.65,24.9,25,13533
INDSWFTLAB,20090106,31.6,32.45,31,31.65,45674
INDSWFTLTD,20090106,14.85,15.1,14.45,14.75,11759
INDUSFILA,20090106,43.85,44.8,41.6,42.4,11006
INDUSINDBK,20090106,46.9,46.9,42.5,43.6,934935
INEABS,20090106,92,94.95,92,94.95,99
INFOMEDIA,20090106,101,101,90.25,92.65,16995
INFOSYSTCH,20090106,1180,1190,1145.35,1168.55,1445483
INFOTECENT,20090106,108.45,112.95,106,106.5,9376
INGERRAND,20090106,240,263.75,240,261.3,41142
INGVYSYABK,20090106,150.6,153,149.5,152.1,23611
INOXLEISUR,20090106,38.75,41.3,38,39.15,361907
INVSTSMART,20090106,83.95,83.95,78,78.25,1841
IOB,20090106,76.6,79.5,74.2,75.35,661162
IOC,20090106,414.05,439.2,414.05,434.75,441464
IOLN,20090106,49.95,52.5,49.95,51.65,233627
IPCALAB,20090106,383,407.85,380,393.8,7989
IRB,20090106,132,133.4,128,131.6,82698
ISMTLTD,20090106,23,24.3,22.7,22.95,29083
ISPATIND,20090106,12.85,13.2,12.55,12.85,11702963
ITC,20090106,173.95,176.2,171.8,174.4,3933088
ITDCEM,20090106,98.4,101.4,95.75,97.15,6953
ITI,20090106,17.1,17.8,16.8,16.95,80277
IVC,20090106,129.4,130,119.05,126.7,6544
IVP,20090106,18.5,18.5,17.9,17.9,103
IVRCLINFRA,20090106,160,170,159.15,167.5,3585816
IVRPRIME,20090106,46.05,48.7,43.5,44.75,164218
J&KBANK,20090106,395,395,383.75,388.15,4427
JAGRAN,20090106,60.5,64.9,58.25,58.9,7272
JAGSNPHARM,20090106,9.45,9.45,8.5,8.5,1476
JAIBALAJI,20090106,86.9,89.7,84.25,85.1,29366
JAICORPLTD,20090106,88,88.5,83.3,84.75,270584
JAINSTUDIO,20090106,8.85,9.15,8.8,8.95,4897
JAYAGROGN,20090106,39.9,40.95,38.2,40.7,1513
JAYBARMARU,20090106,23.1,23.1,22.1,22.65,1000
JAYNECOIND,20090106,13.6,13.8,12.45,13.45,171353
JAYPEEHOT,20090106,90,98.05,86.7,94.6,98842
JAYSREETEA,20090106,90,96,90,92.95,38568
JBCHEPHARM,20090106,42.25,44.9,42.25,43.3,41860
JBFIND,20090106,38.4,40.8,38,40.45,64178
JBMA,20090106,20.5,25,20.5,23.75,1700
JCTEL,20090106,2.55,2.55,2.35,2.35,9002
JDORGOCHEM,20090106,2.4,2.4,2.4,2.4,1500
JENSONICOL,20090106,5.45,5.45,4.7,5.05,215921
JETAIRWAYS,20090106,200,209.5,193.6,196.7,801989
JHS,20090106,17.25,18.3,16.55,17.3,1936
JIKIND,20090106,12.45,12.45,11.2,11.25,82
JINDALPHOT,20090106,86.5,89,86.5,87.1,7252
JINDALPOLY,20090106,169.9,180.9,167.1,176.8,3320
JINDALSAW,20090106,255,261.9,247.1,253.9,85701
JINDALSTEL,20090106,1000,1057,987,1042.05,1122652
JINDALSWHL,20090106,316.55,342,315,320.05,4935
JINDRILL,20090106,300,316.55,290,300.7,3770
JISLJALEQS,20090106,353.95,369.9,347.5,358.65,45790
JKCEMENT,20090106,45,46.8,44.45,46.1,175419
JKIL,20090106,64.4,68.5,62.6,63.4,7283
JKLAKSHMI,20090106,39.85,42.65,38.4,42.05,165731
JKPAPER,20090106,17.25,17.9,16.95,17.2,50129
JKTYRE,20090106,45,45.7,44.2,44.4,17719
JMCPROJECT,20090106,69.05,76.9,68.5,71.25,26241
JMFINANCIL,20090106,26.5,26.9,25.35,25.55,102863
JOCIL,20090106,68.25,73.75,68.25,73.75,59
JPASSOCIAT,20090106,92.3,105.15,91.65,101.2,37053565
JPHYDRO,20090106,33,35.95,33,35.1,8706124
JSL,20090106,39.4,41.85,38.75,39.55,224612
JSWSTEEL,20090106,245,257.7,244.05,252.35,1289182
JUBILANT,20090106,144.6,155,143.1,149.7,155517
JUNIORBEES,20090106,50,50.9,49.4,50.28,11223
JYOTHYLAB,20090106,73,76.2,72.5,73.3,4961
JYOTISTRUC,20090106,76.8,78.95,76.05,77.8,76818
KABRAEXTRU,20090106,80.5,80.55,79.25,79.25,260
KAJARIACER,20090106,31.95,35.8,29.55,30.1,757427
KAKATCEM,20090106,63.9,69,62.5,65.65,4524
KALECONSUL,20090106,24,24.5,23.5,23.85,7352
KALINDEE,20090106,147.95,174.9,146.1,155.7,10930
KALPATPOWR,20090106,334.7,336.7,302,310.15,146312
KALSTEELS,20090106,60,60.4,57.55,58.7,15830
KALYANIFRG,20090106,55.15,58.7,55.15,55.25,185
KAMATHOTEL,20090106,48.1,49.9,46.7,47.1,13942
KANORICHEM,20090106,19.1,19.5,19.05,19.25,2209
KANSAINER,20090106,405,420,400,403.1,166
KARURVYSYA,20090106,234,234,228.25,230.9,22471
KAUSHALYA,20090106,12,12.5,11.6,11.85,110060
KAVVERITEL,20090106,55.05,56.85,55,55.8,1119
KBL,20090106,86.5,88,82,85.25,39309
KCP,20090106,152,165,150,155.6,10174
KCPSUGIND,20090106,14.8,15.25,14.5,14.7,38669
KEC,20090106,176.15,192.15,176.15,191.5,102957
KEI,20090106,15.2,15.55,14.8,15,193085
KERNEX,20090106,75.4,77.75,74.55,74.7,1881
KESARENT,20090106,38.05,38.05,38.05,38.05,200
KESORAMIND,20090106,141,156.8,139.35,153.2,188823
KFA,20090106,41.25,43.9,41.25,42.9,1497914
KGL,20090106,18.85,19.85,18.35,19.5,2043185
KHAITANELE,20090106,33.65,36.2,33.65,36.2,193
KHAITANLTD,20090106,16.5,16.5,15.4,15.4,55
KHANDSE,20090106,33.9,34.5,33.9,34.5,375
KIL,20090106,15.5,15.85,15.1,15.35,9568
KINETICMOT,20090106,7.75,8,7.3,7.75,13464
KIRIDYES,20090106,114,141,114,128.85,23895
KIRLOSOIL,20090106,42.8,43.25,42,42.45,31132
KITPLYIND,20090106,8.25,8.25,8.25,8.25,76890
KKCL,20090106,141,141,139,140,143
KLGSYSTEL,20090106,108.85,112.5,105.45,108.85,59656
KNRCON,20090106,49.95,51.55,49,50.05,19692
KOHINOOR,20090106,92.25,94.9,88.5,93.35,36646
KOLTEPATIL,20090106,33,34,31.5,31.8,104104
KOPDRUGS,20090106,7.7,7.75,7.7,7.75,95
KOPRAN,20090106,10.2,10.4,9.9,10.05,191103
KOTAKBANK,20090106,399,410.9,376.25,386.85,2253825
KOTAKGOLD,20090106,1322.99,1322.99,1292,1304.75,1106
KOTAKPSUBK,20090106,206.5,206.95,199,199,43
KOTARISUG,20090106,7.05,7.4,7.05,7.15,29744
KOTHARIPET,20090106,9,9.7,9,9.7,28361
KOTHARIPRO,20090106,190,195,186.5,190.45,689
KOUTONS,20090106,540,540,505,521.3,11429
KPIT,20090106,27.25,28.2,26.2,26.55,121316
KPRMILL,20090106,46.5,50.7,44.2,44.35,8029
KRBL,20090106,71,79.2,71,77.6,23174
KRISHNAENG,20090106,2.3,2.35,2.15,2.35,9183
KSBPUMPS,20090106,223,225.25,223,224.05,218
KSCL,20090106,134.05,139.65,132,138.75,12124
KSERAPRO,20090106,20.65,20.75,20.35,20.5,35844
KSK,20090106,193,199.25,188,191.95,85775
KSOILS,20090106,57.25,57.25,54.2,54.7,1050370
KTKBANK,20090106,80.35,84,80.35,81.55,142031
LAKPRE,20090106,24.45,24.45,23.2,23.2,663
LAKSHMIEFL,20090106,198,200.05,197,200,70
LAKSHVILAS,20090106,70.65,72.5,70.3,70.65,21067
LANCOIN,20090106,21.1,21.1,19.9,20.55,30930
LAXMIMACH,20090106,576,714,576,664.9,9837
LCCINFOTEC,20090106,0.55,0.6,0.55,0.6,55691
LGBROS,20090106,10.1,10.2,9.7,10.15,15208
LIBERTSHOE,20090106,47.4,47.4,43,44.45,1692
LICHSGFIN,20090106,245.5,252.5,236.95,240.35,875349
LIQUIDBEES,20090106,1000,1000.01,999.99,1000,26663
LITL,20090106,173,178.5,163,168.65,2129348
LLOYDELENG,20090106,28.65,29.65,27.4,28,66807
LLOYDFIN,20090106,1.5,1.7,1.45,1.55,42892
LLOYDSTEEL,20090106,6.6,6.6,6.25,6.55,304202
LML,20090106,8,8,7.6,7.75,196972
LOGIXMICRO,20090106,83.95,86.1,77.9,83.45,633
LOKESHMACH,20090106,28,28,27,27.85,3849
LOTTEINDIA,20090106,248.1,248.1,248.1,248.1,10
LPDC,20090106,5,5.15,4.85,5.05,54483
LT,20090106,845,869.9,833.8,850.2,3400423
LUMAXAUTO,20090106,24.2,24.6,23.6,24.45,4504
LUMAXIND,20090106,120,120,103,109.8,14256
LUMAXTECH,20090106,29,31,26,28.45,54954
LUPIN,20090106,633,642.8,605.55,614.15,44322
LYKALABS,20090106,22.5,26.55,22,26,283225
M&M,20090106,300,329.9,295,318.3,1054943
M&MFIN,20090106,242.2,255,241.4,250.1,5520
MAARSOFTW,20090106,2,2.1,2,2.05,36588
MACMILLAN,20090106,61.35,61.35,58.05,59.8,2262
MADHUCON,20090106,105.25,105.25,105.25,105.25,8977
MADRASCEM,20090106,70,76.9,69.5,74.6,1122862
MADRASFERT,20090106,8.35,9.9,8.35,8.6,133892
MAGMA,20090106,201,201,200.9,201,1100
MAGNUM,20090106,7.35,7.85,7.3,7.45,12914
MAHABANK,20090106,26.85,27.25,26,26.55,1226902
MAHINDFORG,20090106,50.3,59.5,50.25,56.45,1474
MAHINDUGIN,20090106,26.7,26.7,25.6,25.6,3833
MAHLIFE,20090106,182,188,180.3,181.6,14535
MAHSCOOTER,20090106,73,73,69.95,70.1,3881
MAHSEAMLES,20090106,168,172,163.05,164.95,199213
MALCO,20090106,57.1,59,55,56,9882
MALUPAPER,20090106,10.5,10.95,10.45,10.6,3617
MALWACOTT,20090106,21.1,21.1,21.1,21.1,100
MANAKSIA,20090106,37,37.85,36.25,37.6,37344
MANALIPETC,20090106,9,9.5,8.65,8.8,114802
MANALU,20090106,22.5,23.5,22.4,23.5,1784
MANGALAM,20090106,7.25,7.35,7.25,7.35,1275
MANGCHEFER,20090106,15.3,15.8,15,15.15,169007
MANGLMCEM,20090106,46.65,51.3,46,49.45,440879
MANGTIMBER,20090106,16.3,16.8,15.45,16.55,1810
MANINDS,20090106,45.35,46.8,42.1,43.15,63259
MANUGRAPH,20090106,38,38.7,37.15,37.45,4733
MARALOVER,20090106,5.3,6.4,5.3,5.8,2078
MARICO,20090106,58.6,60.25,58.2,59.8,484227
MARKSANS,20090106,8.85,8.85,8.85,8.85,156032
MARUTI,20090106,552,571.85,546.35,561.4,900915
MASTEK,20090106,170.85,179,170.1,175.5,14855
MATRIXLABS,20090106,88.8,92.95,88.2,90.5,48733
MAX,20090106,121,123,118,119.8,24351
MAXWELL,20090106,12.5,12.7,12.05,12.1,2629
MAYTASINFR,20090106,159.8,167.8,157,167.05,800159
MBECL,20090106,42,42,35.2,40,19614
MCDOWELL-N,20090106,926.2,1001.1,912.3,979.15,162178
MCLEODRUSS,20090106,52,54.8,51.5,53.55,237000
MEDIA,20090106,14.5,14.5,13.7,13.9,130
MEGASOFT,20090106,22.5,22.7,20.3,20.75,25918
MEGH,20090106,9.8,10.8,9.1,9.4,208934
MELSTAR,20090106,11.1,11.25,10.5,11.25,3817
MERCK,20090106,303,320,303,313.45,1431
MIC,20090106,41,46.2,40.95,43.25,2904107
MICRO,20090106,127.95,130.05,122.1,124.1,22726
MICROTECH,20090106,113.9,113.9,104.15,107.3,6948
MID-DAY,20090106,14.15,15.8,14.15,14.7,82164
MINDAIND,20090106,107,107.65,101.05,107.65,791
MINDTREE,20090106,238.05,245,237.15,239.25,11659
MIRCELECTR,20090106,11.1,11.55,10.9,11.05,96130
MLL,20090106,39,41.1,37.5,38.6,5376114
MMFL,20090106,39.15,41.5,37,39.7,958
MONNETISPA,20090106,170.05,177.9,165.15,170.45,34950
MONSANTO,20090106,1255,1265,1235,1239.9,621
MORARJETEX,20090106,13.3,14.1,13.3,13.3,152
MOREPENLAB,20090106,7.25,7.4,6.8,7.05,330879
MOSERBAER,20090106,82,85.25,75.75,79.15,3257757
MOTHERSUMI,20090106,69.45,69.5,65.5,66.05,4432
MOTILALOFS,20090106,79,80.35,77.1,78.35,14240
MOTOGENFIN,20090106,24.3,26.35,22.1,23.85,33213
MPHASIS,20090106,165.1,169,164,166.8,11818
MRF,20090106,2037,2090,2020.05,2032.15,1149
MRO-TEK,20090106,33.5,34.55,32.2,33.75,307604
MRPL,20090106,43.4,45.2,41,43.25,2417416
MSKPROJ,20090106,44,47.9,43.85,45.05,71906
MSPL,20090106,18,18.95,18,18.85,28525
MTNL,20090106,83.25,83.5,79.8,81.1,421881
MUDRA,20090106,16.45,16.45,15.05,15.45,25511
MUKANDENGG,20090106,13.95,14.15,13.95,14.15,5522
MUKANDLTD,20090106,26.05,26.5,25.4,25.85,20710
MUKTAARTS,20090106,50,52,50,50.05,760
MUNDRAPORT,20090106,397,408.9,380.25,395.2,1340260
MUNJALAU,20090106,26.7,38.5,26.7,36.3,4342
MUNJALSHOW,20090106,21.4,22.5,21.35,21.45,10259
MURLIIND,20090106,122,128.9,122,124.3,932
MURUDCERA,20090106,20,20,19.55,19.9,27993
MVL,20090106,40.5,44.7,40.5,40.5,253
MYSORECEM,20090106,16.7,18.25,16.35,17.95,1020307
NAGARCONST,20090106,86,95.65,84.2,91.4,3657052
NAGARFERT,20090106,18.1,18.95,17.6,18.15,15231281
NAGREEKCAP,20090106,26.2,26.2,23.75,25.5,108
NAGREEKEXP,20090106,14,14.95,13.9,14.3,1206
NAHARCAP,20090106,22.5,23,22,22.2,37792
NAHARINDUS,20090106,35.95,35.95,34,34,1051
NAHARINVST,20090106,10.1,10.1,9.75,9.75,270
NAHARSPING,20090106,26.2,26.7,25.05,25.9,2756
NANDAN,20090106,1.45,1.5,1.35,1.4,1135962
NATCOPHARM,20090106,59.4,59.4,55.05,55.85,11210
NATIONALUM,20090106,208.9,214.8,201.5,206.25,473826
NATNLSTEEL,20090106,14.05,14.8,13.65,14.35,20478
NAUKRI,20090106,419.9,419.9,405,408.8,3149
NAVINFLUOR,20090106,135,144.45,135,137.7,7942
NAVNETPUBL,20090106,43.5,45.8,43.4,43.85,10628
NBVENTURES,20090106,137,138.95,132.05,135.1,68022
NCLIND,20090106,25.05,26.5,24,25.35,45186
NDTV,20090106,132,133,123.45,125.9,241141
NECLIFE,20090106,20.05,21.15,19.55,20.05,83253
NELCAST,20090106,35.1,35.45,33.75,34.1,6469
NEPCMICON,20090106,6.45,6.5,6.15,6.4,22981
NESCO,20090106,563.9,563.95,514.05,544.2,459
NETWORK18,20090106,118,122.4,110.1,114.55,85758
NEYVELILIG,20090106,74.45,76.35,73.1,74.2,1098482
NFL,20090106,29.7,31,28.65,29.3,59909
NICCO,20090106,5.55,5.7,5.35,5.5,11974
NIFTYBEES,20090106,311,314.8,306.03,311.24,141873
NIITLTD,20090106,29.5,31,29,29.75,1567489
NIITTECH,20090106,76,79.25,73.05,75.05,333233
NILKAMAL,20090106,71,74,67.25,68.85,4198
NIPPOBATRY,20090106,306.5,322,306.5,321.75,26
NIRMA,20090106,130.4,136,128.05,130.8,196322
NITCO,20090106,43.65,44.35,40.5,41.25,15441
NITINFIRE,20090106,216.6,217.75,202.9,209.85,152773
NITINSPIN,20090106,5,5.15,4.8,4.8,12259
NMDC,20090106,190,192.1,181.15,184.65,83521
NOCIL,20090106,15.05,15.8,15.05,15.25,584939
NOIDATOLL,20090106,23.65,25.7,23.65,24.15,1935327
NORBTEAEXP,20090106,6.6,6.6,6.4,6.4,3809
NORTHGATE,20090106,65,67.95,63.5,64.85,6657
NOVAPETRO,20090106,7.7,8,7.45,7.8,9152
NOVOPANIND,20090106,21.95,23,20.45,20.45,1972
NRBBEARING,20090106,43,47,43,45.6,748
NSIL,20090106,545.75,545.75,502.55,502.55,12
NTPC,20090106,184,184,174.1,177.05,4749272
NUCHEM,20090106,6.1,6.1,5.85,5.9,1613
NUCLEUS,20090106,53.3,53.3,50.6,52.4,33352
NUMERICPW,20090106,275,275,253.6,260.2,464
NUTEK,20090106,48.95,50.95,48.3,49.9,8778
OCL,20090106,48.8,50.6,48.8,50.6,7784
OCTAV,20090106,14.6,15.85,14.6,15.05,9538
OFSS,20090106,489.7,496.8,470.1,478.25,16514
OILCOUNTUB,20090106,38.5,39.85,38.5,39,6821
OISL,20090106,4.5,4.65,4.45,4.5,19541
OMAXAUTO,20090106,23,24.4,22,23.25,29445
OMAXE,20090106,66.5,66.9,64.6,65.25,207615
OMNITECH,20090106,70,70,65.05,65.9,4189
ONGC,20090106,721.9,732,703.1,718.9,1781873
ONMOBILE,20090106,240,251,232.5,235.7,23369
ONWARDTEC,20090106,13.6,13.8,12.6,12.7,1790
OPTOCIRCUI,20090106,100.8,101.9,91.15,97.9,255372
ORBITCORP,20090106,69.4,71.45,65.5,68.15,651084
ORCHIDCHEM,20090106,108.95,109.35,101,103.05,610179
ORGINFO,20090106,10.8,11,10.45,10.6,24340
ORIENTABRA,20090106,17.8,17.8,16.55,17,8579
ORIENTBANK,20090106,176.7,179.5,170.5,174.35,800655
ORIENTHOT,20090106,165.9,169,164.2,169,1485
ORIENTPPR,20090106,22.5,23.9,22.5,23.5,324440
OTL,20090106,7.9,8.15,7.9,8.1,12517
PAEL,20090106,15.3,15.3,13.75,13.75,550
PAGEIND,20090106,339.9,340,335.6,335.6,101
PANACEABIO,20090106,134.95,136.5,125.5,126.6,105940
PANORAMUNI,20090106,235,235,234,234,15
PANTALOONR,20090106,235.05,252.45,231.7,250.55,123783
PAPERPROD,20090106,32.9,33.25,32.5,32.5,4676
PARACABLES,20090106,10,10.6,10,10.1,71807
PARAL,20090106,64.8,67,63.8,65,1446
PAREKHPLAT,20090106,5.05,5.05,4,4.25,19643
PARSVNATH,20090106,52,52.75,50.1,51.1,642701
PATELENG,20090106,190.15,202.75,190.05,194.65,150569
PATINTLOG,20090106,23,25.05,23,24.4,2930
PATNI,20090106,140,140,133.55,135,271149
PATSPINLTD,20090106,6,6.4,6,6.35,1271
PBAINFRA,20090106,30.35,32.85,30.35,32.45,22259
PDUMJEPULP,20090106,36.7,37.15,36.7,37.15,238
PEARLPOLY,20090106,8.85,8.85,8.1,8.15,701
PENINLAND,20090106,25.35,26.55,25,25.9,199244
PEPL,20090106,3.15,3.3,3.15,3.3,1572
PETRONENGG,20090106,98,98,93,93.1,829
PETRONET,20090106,43.1,43.9,40.5,41.8,3329984
PFC,20090106,143.5,143.5,138,140.85,851560
PFIZER,20090106,510,524,509.5,518,2980
PFOCUS,20090106,146.5,172.45,141.5,161.25,328031
PGHH,20090106,780,780,762,765,441
PHILIPCARB,20090106,38.9,40.05,38.3,40,212029
PHOENIXLMP,20090106,67,70,65.2,66.95,1726
PHOENIXLTD,20090106,76.8,77.75,74,75.2,4627
PIDILITIND,20090106,110.3,110.3,105.5,108.8,4674
PIONEEREMB,20090106,16.4,16.45,15.25,15.25,35907
PIRGLASS,20090106,58.5,62.5,58,62,1291
PIRHEALTH,20090106,238.8,239.6,234.05,236.8,57953
PIRLIFE,20090106,49.75,50.85,47.75,49,17630
PITTILAM,20090106,28.65,29.9,28.5,28.55,3812
PLETHICO,20090106,148.2,148.3,138,139.5,5870
PNB,20090106,515.25,535.8,515.25,530.45,822020
PNBGILTS,20090106,22.85,22.85,21.85,22.3,145773
PNC,20090106,19,20.45,19,19.5,1203
POCHIRAJU,20090106,10.2,10.6,10,10.1,25426
POLARIND,20090106,4.8,4.8,4.4,4.5,2875
POLARIS,20090106,45.25,48.75,44.1,46.55,720462
POLYPLEX,20090106,122.2,128,122.2,126.5,1802
PONNIERODE,20090106,28,29.2,28,28.5,4574
POWERGRID,20090106,85.6,85.6,80.5,81.85,2232957
PPAP,20090106,33.3,34.65,33.3,34.45,3402
PRAENG,20090106,24.8,25.45,23.6,24.3,53904
PRAJIND,20090106,68,72.15,66,69.2,4502983
PRAKASH,20090106,54,58.45,54,55.9,57242
PRATIBHA,20090106,83.85,83.85,79.75,83.65,86992
PRECOT,20090106,42,43.95,40,40,3850
PRECWIRE,20090106,40,40,39,39.4,6782
PREMIER,20090106,42.2,42.2,38.65,41.65,364
PRICOL,20090106,8.55,9.75,8.55,9.45,46962
PRIMESECU,20090106,17.25,18.25,16.8,17.05,174394
PRISMCEM,20090106,20.95,23.1,20.95,22.4,3379416
PRITHVI,20090106,45.05,45.35,42.75,43.4,27892
PROVOGUE,20090106,55.25,57.6,53.2,55.95,30837
PSL,20090106,92.6,96,88.45,89.75,430989
PSTL,20090106,40.75,42.4,40.6,41.3,1561666
PSUBNKBEES,20090106,207,207,201.25,202,241
PTC,20090106,72,73.5,71.55,72.35,291105
PTL,20090106,8,8.35,8,8.2,8602
PUNJABCHEM,20090106,139.95,143,133.5,139.45,37077
PUNJABTRAC,20090106,99.75,103.4,98,101.95,26924
PUNJLLOYD,20090106,156.5,165.6,154,161.2,13231519
PURVA,20090106,55.45,56.5,52.05,53.3,71588
PVP,20090106,21.3,21.95,20.55,21.5,4956
PVR,20090106,105.1,114,105,110.15,75781
QGOLDHALF,20090106,655,658.9,641.01,642.57,936
QNIFTY,20090106,283.35,306.41,280.2,290.78,36
QUINTEGRA,20090106,9.4,9.4,8.5,8.8,81540
RADAAN,20090106,3.1,3.2,3.05,3.1,14405
RADICO,20090106,72.7,73,69.25,70.3,259558
RAINCOM,20090106,93,95,91.6,92.1,22452
RAJESHEXPO,20090106,26.05,27.4,25.7,26.3,2255636
RAJRAYON,20090106,7.5,7.95,7.25,7.45,1630
RAJSREESUG,20090106,50,50.4,48,49.5,16339
RAJTV,20090106,49,53.85,46.7,50.3,119556
RALLIS,20090106,345,376,345,360.5,5659
RAMANEWS,20090106,16.15,16.25,15.05,15.5,6923
RAMCOIND,20090106,430,444.05,415.5,420,282
RAMCOSYS,20090106,53.75,56.45,53.75,56.45,185
RAMSARUP,20090106,36.8,36.85,35.15,35.65,23419
RANASUG,20090106,9.9,9.9,9.15,9.3,127962
RANBAXY,20090106,250,256.8,245.2,253.55,1302559
RANEENGINE,20090106,52,52.7,52,52.7,300
RANEHOLDIN,20090106,51,53.6,50.5,53,270
RATNAMANI,20090106,58,58,54.25,55.25,5721
RAYMOND,20090106,111,119.5,110.5,112.75,167292
RBL,20090106,49,49,45.75,47.5,282
RCF,20090106,38.2,39.5,36.85,37.6,357898
RCOM,20090106,265,265.4,244.55,249,12162023
RECLTD,20090106,81.05,81.95,78.5,79.55,404252
REDINGTON,20090106,116.5,121.85,113.15,114.65,54144
REGENCERAM,20090106,7.7,7.75,6.65,6.9,3893
REIAGROLTD,20090106,700.5,710,615.05,641.6,25561
RELBANK,20090106,540.6,540.6,501.01,516,390
RELCAPITAL,20090106,605.6,626.4,583,603.5,7920491
RELGOLD,20090106,1270,1280,1250.1,1268.72,3848
RELIANCE,20090106,1360,1390,1331.25,1370.9,6029600
RELIGARE,20090106,338,339,338,338.1,4261
RELINFRA,20090106,669.9,669.9,631,646.75,4721987
REMSONSIND,20090106,22.9,22.9,22.9,22.9,50
RENUKA,20090106,74.1,77.7,74,76.65,5081168
REPRO,20090106,79.5,82.95,75.3,76.85,825
RESURGERE,20090106,76.15,78,74,76.55,71256
RICOAUTO,20090106,12.55,12.7,11.4,11.65,77003
RIIL,20090106,412.6,429,400.1,409.9,234825
RJL,20090106,23.6,24.5,23,24.15,3102
RKFORGE,20090106,41,42,40,40,18433
RMCL,20090106,17.15,17.2,15.7,16.05,4295
RML,20090106,36,36,34,34.35,2536
RNRL,20090106,62,64.85,59.6,61.75,42373443
ROHITFERRO,20090106,25,25,23.5,24.85,483881
ROHLTD,20090106,43,44.9,42.65,44.1,14203
ROLTA,20090106,121.3,135.45,121.3,132.75,2867896
ROMAN,20090106,27,27.35,25.85,26.8,4895
RPGLIFE,20090106,24,24.25,23.25,23.45,27365
RPL,20090106,92.8,93.85,89.1,91.1,17023373
RPOWER,20090106,124.65,127.95,121,123.55,3644426
RSSOFTWARE,20090106,14.25,15.8,14.25,15.25,10992
RSWM,20090106,33,33.9,32.5,33.3,2417
RSYSTEMS,20090106,48.1,49.5,48.1,49.5,6057
RUBYMILLS,20090106,405,405,405,405,25
RUCHIRA,20090106,6.95,6.95,5.75,6.75,9266
RUCHISOYA,20090106,32.8,34.25,31.65,32.35,486434
SABERORGAN,20090106,14.5,14.75,14.3,14.65,6285
SABTN,20090106,15.3,15.3,14.4,14.6,3861
SADBHAV,20090106,365.4,365.4,359.95,365.4,1123
SAGCEM,20090106,137,143,135,143,939
SAIL,20090106,89.45,95.45,89.2,94.5,23789174
SAKHTISUG,20090106,48.5,48.5,46.1,46.5,135209
SAKSOFT,20090106,39.05,40.1,39,39.4,314
SAKUMA,20090106,8.4,8.9,8.2,8.65,10767
SALORAINTL,20090106,54.95,54.95,50.1,50.15,291
SALSTEEL,20090106,8.2,8.5,8.05,8.1,36818
SAMBHAAV,20090106,1.85,1.85,1.75,1.75,202
SAMTEL,20090106,6.05,6.55,6.05,6.55,13988
SANDESH,20090106,137,137,132.2,132.35,60
SANGAMIND,20090106,13.5,13.75,13,13.05,1867
SANGHIIND,20090106,26.6,27.4,26,26,306
SANGHIPOLY,20090106,2.75,2.85,2.6,2.7,21900
SANGHVIMOV,20090106,80.95,81,76.5,77.65,7921
SANWARIA,20090106,30.9,30.9,28.7,29,730
SAPL,20090106,9.2,9.4,9,9.05,54909
SAREGAMA,20090106,61.9,69.45,61.35,68.5,11722
SARLAPOLY,20090106,36.35,36.35,33.4,36.35,1210
SASKEN,20090106,67,70.6,65.55,66.85,228712
SATHAISPAT,20090106,23,25,23,23.35,17609
SATYAMCOMP,20090106,167.5,180.5,161.1,178.95,20378709
SAVITACHEM,20090106,149,149.85,147,147.45,1964
SB&TINTL,20090106,8.45,8.7,7.85,8,6992
SBIN,20090106,1388.7,1388.7,1298,1322.85,3597096
SCI,20090106,92.2,94,88.7,90.1,283844
SEAMECLTD,20090106,41.85,45.65,41.35,42.1,93551
SEJALGLASS,20090106,30,33.7,30,31.6,129639
SELAN,20090106,151,151.6,143.1,145.95,6719
SELMCL,20090106,64.15,65.4,61,61.85,24894
SESAGOA,20090106,95.75,98.25,91.25,94.8,5708047
SESHAPAPER,20090106,92.95,92.95,87,87,306
SGFL,20090106,10.1,10.8,8.5,10.5,2531
SGL,20090106,6.95,7.35,6.95,7.2,3406
SHALPAINTS,20090106,197.8,197.8,171.15,174.65,25
SHANTIGEAR,20090106,37.95,37.95,36.25,37,5890
SHARRESLTD,20090106,57.05,62.75,51,58.9,397116
SHASUNCHEM,20090106,18,18,16.6,16.9,108624
SHIV-VANI,20090106,141.9,142,137.05,138.6,151825
SHIVAMAUTO,20090106,35.8,36,33.1,33.4,1027
SHIVTEX,20090106,15.5,15.9,14.5,15.7,354
SHLAKSHMI,20090106,35.7,36.35,33.35,35.45,36574
SHOPERSTOP,20090106,165,169.5,155,161.6,6648
SHREEASHTA,20090106,514,514,500,501.85,12013
SHREECEM,20090106,500,530,490,513,8821
SHREERAMA,20090106,3.25,3.6,3.25,3.45,7576
SHRENUJ,20090106,27,28.5,24.4,24.5,954
SHREYAS,20090106,27.9,27.9,26,26.55,3574
SHRIRAMCIT,20090106,348,348,341.1,345,2275
SHRIRAMEPC,20090106,139.6,139.6,132.05,133.15,2576
SHYAMTEL,20090106,46,54.2,45,51.75,6057
SICAGEN,20090106,5.05,5.2,4.85,4.9,91139
SIEMENS,20090106,302,317.45,297.65,312.35,752113
SIGROUPIND,20090106,17,17.4,16.75,16.75,306
SIL,20090106,13,13.75,12.7,13.45,12061
SILINV,20090106,46.15,56.95,46.15,52,425
SIMPLEX,20090106,55.95,57.75,55,56.4,6657
SIMPLEXINF,20090106,195.35,195.35,185,190.75,2959
SINTEX,20090106,198.6,205.3,193,202.25,217353
SIRPAPER,20090106,34.5,36,34.3,34.45,4806
SITASHREE,20090106,7.55,7.95,7.5,7.6,61751
SIYSIL,20090106,54.9,54.9,54.9,54.9,25
SKFINDIA,20090106,140.1,142.5,137.95,141.05,4288
SKMEGGPROD,20090106,14.95,14.95,14.15,14.6,6997
SKUMARSYNF,20090106,27.55,28.65,25.75,26.9,1908588
SMSPHARMA,20090106,88.5,94.7,88.5,92,1887
SOBHA,20090106,114,116,110.3,112.95,96999
SOFTTECHGR,20090106,8.3,8.35,7.85,7.85,1861
SOLAREX,20090106,305.05,313.85,305,310.1,643
SOLEMS,20090106,40,40,40,40,50
SOMATEX,20090106,33.05,33.5,33,33.45,12128
SONASTEER,20090106,9.5,10,9.25,9.85,78120
SONATSOFTW,20090106,17.5,17.6,17,17.35,53569
SOUTHBANK,20090106,62,62.3,60.1,60.95,466177
SPARC,20090106,44.15,46.25,42.9,45.9,424286
SPENTEX,20090106,6.9,6.9,6.4,6.5,29878
SPIC,20090106,11.8,11.8,11.2,11.45,14360
SPICEMOBIL,20090106,11.85,13,11.85,12.15,51764
SPICETELE,20090106,33.8,34.95,33.1,33.65,8713
SPLIL,20090106,6.5,7.4,6.5,6.7,1176
SPSL,20090106,45.9,45.9,43.45,45.6,140334
SREINTFIN,20090106,54.4,57,51,52.1,992373
SRF,20090106,79.9,81.8,76.8,78.45,188597
SRGINFOTEC,20090106,0.95,0.95,0.9,0.9,201444
SRHHLINDST,20090106,4.75,5,4.75,5,1830
SRTRANSFIN,20090106,197,197.85,194.75,195.05,516141
SSWL,20090106,52.9,52.9,50,50,1206
STAR,20090106,92.5,99.8,92.5,94.9,146349
STARPAPER,20090106,18.6,18.8,18,18.25,2815
STCINDIA,20090106,137.2,142.9,134.6,135.9,42373
STEELTUBES,20090106,1.85,1.9,1.8,1.9,10500
STER,20090106,301,321,301,315.5,3955146
STERLINBIO,20090106,157.75,160,155.5,156.9,233384
STERTOOLS,20090106,34.15,35.85,34.1,34.15,960
STINDIA,20090106,9.3,9.35,8.7,9.35,3900
STRTECH,20090106,80,85,77.2,81.9,1169187
SUBEX,20090106,33.8,34.5,33.3,33.45,125720
SUBHASPROJ,20090106,64.85,68.9,62.05,66.7,170042
SUBROS,20090106,19.45,20.5,19.45,20.2,18063
SUDARSCHEM,20090106,105.25,105.25,105.25,105.25,15
SUJANATOW,20090106,24,24.95,22.5,23.1,25205
SUJANAUNI,20090106,5.9,6.05,5.6,5.95,422953
SUMMIT,20090106,7.55,7.8,7.1,7.3,6018
SUNCLAYTON,20090106,89.5,92,86.6,86.85,1127
SUNDARMFIN,20090106,182,198,178.85,190,1222
SUNDRMBRAK,20090106,120.05,134.6,120.05,134.5,218
SUNDRMFAST,20090106,18.55,19.5,18.55,18.7,26666
SUNFLAG,20090106,12,12.6,11.65,11.9,249201
SUNILHITEC,20090106,85.1,91.5,85,87.15,38998
SUNPHARMA,20090106,1044,1060,1030.25,1041.4,352217
SUNTV,20090106,185,192.55,180.2,183.05,518537
SUPPETRO,20090106,13,13.2,12.65,12.75,20910
SUPRAJIT,20090106,51,51,51,51,2
SUPREMEIND,20090106,126.05,126.05,117.25,118.15,14261
SUPREMEINF,20090106,34.75,36.5,34.75,35.6,7006
SUPREMETEX,20090106,6.2,6.8,6.2,6.8,102
SURAJDIAMN,20090106,28.8,28.8,26.75,27.35,69252
SURANAIND,20090106,59,59.05,59,59.05,165
SURANATELE,20090106,21.5,21.5,20.65,21,1869
SURYAJYOTI,20090106,11.7,11.7,11.7,11.7,1
SURYAPHARM,20090106,63,63.45,60.25,61.6,8047
SURYAROSNI,20090106,31,31,29.8,30.65,11705
SUVEN,20090106,17.05,17.65,15.9,16.4,78569
SUZLON,20090106,67.65,70.15,65.5,67.75,47487980
SWARAJENG,20090106,117,117,109,112.7,1005
SWARAJMAZD,20090106,200.55,209.95,200.55,209.95,50
SYNDIBANK,20090106,62,67.1,62,64.15,318506
TAINWALCHM,20090106,14.1,15.7,13.2,14.55,3576
TAJGVK,20090106,51.5,52.95,48.6,50.25,28456
TAKE,20090106,25,25,23.35,23.8,4160
TALBROAUTO,20090106,22.5,22.5,19.65,20.2,9376
TANLA,20090106,91,94.5,86.05,92.2,202207
TANTIACONS,20090106,43.15,45,43.15,43.55,360
TATACHEM,20090106,173,178,169.2,177.05,553198
TATACOFFEE,20090106,159.95,160,158,158.1,2191
TATACOMM,20090106,521,538.7,521,531.15,579458
TATAELXSI,20090106,102.6,105.8,98.65,103.8,76846
TATAINVEST,20090106,232,236.9,227.1,230.9,8541
TATAMETALI,20090106,74.35,88,74.35,85.1,10246
TATAMOTORS,20090106,179.95,188.95,175.55,186.45,3685004
TATAMTRDVR,20090106,133.85,133.85,133.85,133.85,1
TATAPOWER,20090106,841,841,791.95,806.05,419200
TATASPONGE,20090106,143.85,147.9,140.1,142.4,11414
TATASTEEL,20090106,245,255,238.2,247.05,7485590
TATATEA,20090106,627.95,640,602,624.7,39523
TCI,20090106,42.1,45.15,42,42.25,6457
TCS,20090106,515,522,498.25,506.4,1479748
TECHM,20090106,280,340,280,294.3,1171513
TECHNOELEC,20090106,72.6,73.5,71.2,73.3,471
TELEDATAGL,20090106,8.65,8.8,8.05,8.5,613742
TEXMACOLTD,20090106,75,75,72,74,88680
TFCILTD,20090106,15.65,16.4,15.55,15.75,84960
TFL,20090106,11,11,10.1,10.1,1150
THEMISMED,20090106,75,80,75,76.5,923
THERMAX,20090106,200,205.85,193.8,203.7,280842
THIRUSUGAR,20090106,82,85.45,81.55,85.45,1882
THOMASCOOK,20090106,46.65,46.65,42.8,43.6,152262
TIDEWATER,20090106,3100,3190,3100,3188.75,48
TIIL,20090106,33,33,30.1,30.45,3285
TIL,20090106,153,153.9,138,143.8,9306
TIMESGTY,20090106,16.4,17.25,16.4,17.25,784
TIMETECHNO,20090106,27,28.8,25.55,27.2,49249
TIMKEN,20090106,60.1,63.7,60.1,63.7,684
TINPLATE,20090106,28,29.2,27.8,28.05,3305
TIPSINDLTD,20090106,27.5,27.5,25.2,25.65,4476
TIRUMALCHM,20090106,77,78,74,74.7,6928
TITAN,20090106,959.9,966.9,913.05,923.05,125200
TNPETRO,20090106,12,12.7,12,12.5,29563
TNPL,20090106,71,72.55,70,70.35,8740
TNTELE,20090106,6.7,6.7,6.1,6.1,2268
TODAYS,20090106,27.4,27.9,27,27,922
TOKYOPLAST,20090106,9.2,9.2,9.15,9.15,110
TORNTPHARM,20090106,151.4,151.8,142.1,143.95,9196
TORNTPOWER,20090106,80,82.4,76.35,78,462964
TRENT,20090106,335,346,332,339.8,114840
TRICOM,20090106,12,12.3,11.3,11.6,20197
TRIGYN,20090106,8.9,9.15,8.75,8.8,13100
TRIL,20090106,178,182.85,170.25,173.3,6962
TRIVENI,20090106,52,53.9,50.3,52.9,872720
TTKPRESTIG,20090106,117.05,135.9,117.05,130.6,1408
TTL,20090106,8,8.6,8,8,6090
TTML,20090106,23.2,23.25,22.25,22.4,6246160
TUBEINVEST,20090106,37.5,37.5,35.65,35.9,3288
TULIP,20090106,516.9,517,509,515.1,9266
TULSI,20090106,18,18.2,17.2,17.35,30277
TV-18,20090106,108.25,112,102.8,104.75,420389
TVSELECT,20090106,18,18.75,17.7,17.7,3550
TVSMOTOR,20090106,23.55,23.9,23.1,23.35,512625
TVSSRICHAK,20090106,62.5,64.95,60.05,60.15,429
TVTODAY,20090106,81.5,84,78.6,79.75,31192
TWL,20090106,372,390,358,364.95,7115
UBHOLDINGS,20090106,131.75,131.75,127,131.75,26131
UBL,20090106,81.1,84.95,80,80.65,42124
UCALFUEL,20090106,34.9,35,33.6,33.85,4140
UCOBANK,20090106,32.5,32.8,30.3,31.3,1897476
UFLEX,20090106,63.95,63.95,61.5,61.8,6006
ULTRACEMCO,20090106,374.35,434.8,374.35,429.2,104725
UMITL,20090106,3.05,3.15,3,3,6504
UNICHEMLAB,20090106,174,175,172.5,173.25,5494
UNIONBANK,20090106,157.25,170.9,157.25,162.1,1072581
UNIPHOS,20090106,115.25,120,114,115.85,442881
UNIPLY,20090106,6.85,7.4,6.65,7,3610
UNITECH,20090106,47,48.2,43.2,45.95,84463214
UNITY,20090106,141,148.9,141,146.95,12910
UPERGANGES,20090106,44.3,44.3,42.1,43.85,1879
USHAMART,20090106,30,31.35,29,29.45,122154
UTISUNDER,20090106,307,370,307,307.1,45
UTTAMSTL,20090106,29.3,30,28.7,29.05,41351
UTTAMSUGAR,20090106,33.8,35.9,33.8,35.15,9140
UTVSOF,20090106,269.1,288.9,269.1,274.05,186361
VAIBHAVGEM,20090106,17.6,17.6,16.4,17,5137
VAKRANSOFT,20090106,36.25,37,34.5,35.05,71860
VALECHAENG,20090106,41.9,42.5,40.2,41.1,18082
VALUEIND,20090106,11,11.25,10.55,10.75,19458
VARDHACRLC,20090106,4.05,4.1,3.85,3.95,50650
VARDMNPOLY,20090106,31,31.4,27.35,29.15,661
VARUN,20090106,35,35.95,32.6,33.15,35827
VARUNSHIP,20090106,47.95,48.15,46.3,46.8,47035
VENKEYS,20090106,74,75.65,73.5,74.9,1257
VENUSREM,20090106,232.75,232.75,225,228.4,383
VESUVIUS,20090106,90.6,95.5,90.6,95,3276
VGUARD,20090106,46.4,51.9,46.4,47.5,54310
VIDEOIND,20090106,133.7,133.7,124.5,126.7,307489
VIJAYABANK,20090106,38.5,40.1,36.35,37,1207163
VIJSHAN,20090106,21.85,21.85,19.8,19.8,5477
VIKASHMET,20090106,9.35,9.75,9.35,9.7,11767
VIMTALABS,20090106,31.4,35.45,30.1,34,170793
VINCARDS,20090106,18,18,17.15,17.9,46
VINDHYATEL,20090106,70,70,70,70,26
VINYLINDIA,20090106,3.5,4.5,3.5,4.15,4845
VIPIND,20090106,37.05,47.7,37.05,45.45,82414
VISAKAIND,20090106,43.75,44.2,43,43.55,5639
VISASTEEL,20090106,19.75,21.45,19.75,20.45,117386
VISESHINFO,20090106,7,7.45,6.55,6.8,18327
VISHALEXPO,20090106,1,1.05,1,1,557882
VISHALRET,20090106,96.15,105.8,96.15,96.3,35362
VISUINTL,20090106,5.3,5.45,4.85,5,46330
VITLINFO,20090106,317.9,327.25,297.75,299.85,26488
VIVIMEDLAB,20090106,48.1,52.35,47.2,47.65,10021
VLSFINANCE,20090106,10.6,10.7,9.6,9.75,26100
VOLTAMP,20090106,418,431.85,394,403.15,184552
VOLTAS,20090106,62,65.5,58.8,61.7,3327673
VSTIND,20090106,225,225,225,225,18
VTL,20090106,58.6,61,58.6,60,3313
WABCO-TVS,20090106,164.1,170,162,164.75,1290
WALCHANNAG,20090106,126,126.95,117,120.05,188920
WANBURY,20090106,47,48.5,47,47.6,17915
WEBELSOLAR,20090106,127,129.85,125,125.1,1878
WELGUJ,20090106,119,123,115.3,118.5,1174151
WELSPUNIND,20090106,22,22.45,20.65,21.25,17471
WENDT,20090106,428,435,428,435,50
WHEELS,20090106,142.95,143,136.05,138.8,152
WILLAMAGOR,20090106,19,19.3,19,19,3470
WINDSOR,20090106,7.85,7.85,7.85,7.85,150
WINSOMYARN,20090106,10.1,10.1,10.1,10.1,3200
WIPRO,20090106,249.45,249.45,237.25,242.7,1282529
WOCKPHARMA,20090106,119.15,120.7,112.6,114.25,72643
WSI,20090106,36.4,36.4,34.55,35.4,4694
WSTCSTPAPR,20090106,39.9,40,39,39.45,4105
WWIL,20090106,13.05,13.5,12.65,12.9,2444994
WYETH,20090106,435,450,432.25,444,967
XLTL,20090106,60.7,60.7,58,58.9,187421
XPROINDIA,20090106,17,17.15,16.85,17,605
YESBANK,20090106,89.9,91.9,85.25,87.65,1085012
ZANDUPHARM,20090106,7035,7080,6945,6980.9,141
ZEEL,20090106,152.2,155.9,143.5,147.95,1518851
ZEENEWS,20090106,35.5,36.95,35.5,36.3,157068
ZENITHBIR,20090106,14.5,15,14.1,14.1,502
ZENITHCOMP,20090106,17.05,17.05,16.2,16.55,1618
ZENITHEXPO,20090106,66.9,66.9,66.9,66.9,75
ZENITHINFO,20090106,220,251,220,250.35,278
ZICOM,20090106,115,116.05,109.2,109.8,30260
ZODIACLOTH,20090106,228.45,242.85,225.35,225.9,688
ZODJRDMKJ,20090106,12.8,13.75,12.75,13.15,439
ZUARIAGRO,20090106,165.25,178,165.25,171.25,9388
ZYLOG,20090106,100.5,102.4,99,99.7,35293
NSENIFTY,20090106, 3121.50, 3141.80, 3056.10, 3112.80,340452916,0
NIFTYJUNIOR,20090106, 4910.70, 5006.10, 4840.45,
4944.80,215812455,0
NSEDEFTY,20090106, 2222.30, 2239.85, 2173.85, 2219.10,0,0
NSE500,20090106, 2428.35, 2456.30, 2391.90, 2431.25,0,0
NSEMIDCAP,20090106, 3946.15, 3977.65, 3882.45, 3921.85,0,0
NSEIT,20090106, 2317.90, 2332.35, 2278.85, 2312.80,0,0
BANKNIFTY,20090106, 5333.50, 5448.80, 5276.40, 5395.30,0,0
NSE100,20090106, 2963.35, 2988.05, 2904.65, 2959.50,556265371,0