20MICRONS,20090107,17.5,17.85,15.

15,16,29063
3IINFOTECH,20090107,40.8,42.95,35.15,36.4,1272443
3MINDIA,20090107,958,1000,950,998.6,1293
AARTIDRUGS,20090107,39.2,40.85,38.2,38.5,1873
AARTIIND,20090107,33.1,33.1,30,31.25,36100
AARVEEDEN,20090107,23,24.3,23,23.25,306
ABAN,20090107,794.95,825,695,706.95,824144
ABB,20090107,499.9,504.8,470.15,483.15,501302
ABGSHIP,20090107,130.1,132.6,105,109.05,233590
ABHISHEK,20090107,16.05,17.4,15.55,15.75,5232
ABIRLANUVO,20090107,605.1,617.8,551.1,567.8,43687
ACC,20090107,548,559.9,497.15,508.65,1005171
ACE,20090107,20.8,21.05,17.25,17.35,317598
ADANIENT,20090107,361.8,382.5,320.05,343.65,184191
ADHUNIK,20090107,39,39.25,35.5,36.9,721768
ADLABSFILM,20090107,215.55,230,174.4,177.45,2863406
ADORWELD,20090107,99.9,99.9,93,93.1,1818
ADSL,20090107,360,378.95,330,334.5,3019
ADVANIHOTR,20090107,32.2,34.1,32.2,34.1,388
ADVANTA,20090107,602,625,549,563.55,884
AEGISCHEM,20090107,79,81,74,74.55,3241
AFL,20090107,72,73,65,71.6,210
AFTEK,20090107,14.5,14.7,12.9,12.9,334110
AGRODUTCH,20090107,13,13.45,11.05,11.9,26722
AHMEDFORGE,20090107,30.7,31.7,28.7,28.7,37817
AIAENG,20090107,143.75,143.75,128,131.6,8370
AICHAMP,20090107,15,16.2,15,16.2,304
AJANTPHARM,20090107,59,59,54,54.7,2590
AKRUTI,20090107,660.15,666,596,623.55,70392
AKSHOPTFBR,20090107,12.5,12.5,9.8,9.8,218787
ALBK,20090107,55.5,56,50.55,52.5,984073
ALCHEM,20090107,73.7,73.7,58.05,60.2,116748
ALEMBICLTD,20090107,34.5,35,31.05,32.55,48045
ALFALAVAL,20090107,939,939,923,925.05,968
ALKALI,20090107,171,173.5,157,162.85,256937
ALKYLAMINE,20090107,61.1,65,61.1,65,324
ALLCARGO,20090107,650,660,617,651.15,944
ALLSEC,20090107,21.65,23.5,17.45,20,12178
ALMONDZ,20090107,18.55,18.55,16.85,16.85,1746
ALOKTEXT,20090107,19.7,20,17,17.35,997023
ALPA,20090107,10.5,10.75,9.05,9.55,8215
ALPHAGEO,20090107,149,152,117.2,118.6,18504
ALPSINDUS,20090107,12.35,12.85,10.55,10.75,138324
AMAR,20090107,20.1,20.5,18.25,18.65,17615
AMARAJABAT,20090107,49.5,50.95,46.1,46.6,30628
AMBICAAGAR,20090107,9,9,7.8,8.25,7097
AMBIKCO,20090107,55.15,55.15,55.15,55.15,15
AMBUJACEM,20090107,78.65,79.2,71,72.2,3337522
AMDIND,20090107,14,14,11.35,12,7646
AMTEKAUTO,20090107,66,66.9,50,56.4,195827
AMTEKINDIA,20090107,26.5,26.5,24.8,24.85,46470
ANANTRAJ,20090107,83.15,88,75.3,75.3,46119
ANDHRABANK,20090107,60.5,61.5,55.9,56.3,258576
ANDHRSUGAR,20090107,83.5,83.5,75.2,79.85,23769
ANGAUTO,20090107,50.2,54,42.5,43.6,5724
ANIKINDS,20090107,30.15,30.15,22,24.15,454
ANKURDRUGS,20090107,99.8,99.8,87,92.75,25485
ANSALHSG,20090107,35,36.35,28.3,30.6,82221
ANSALINFRA,20090107,35.55,35.8,26.6,28.9,801151
ANTGRAPHIC,20090107,0.35,0.45,0.35,0.35,84394
APARINDS,20090107,90.7,90.7,82.25,82.8,6515
APCOTEXIND,20090107,41,41,36.2,37.35,4769
APIL,20090107,273,274.5,238,241.45,59769
APOLLOHOSP,20090107,466,474,445,457.9,78223
APOLLOSIND,20090107,52.4,52.95,51.2,51.55,98446
APOLLOTYRE,20090107,20.9,21.2,19,19.45,1192378
APPAPER,20090107,55,55,47,47,139
APTECHT,20090107,103.9,104.8,75.1,77.8,1535381
ARCHIDPLY,20090107,22.3,23.4,22,22.1,6911
ARCHIES,20090107,54.25,55.65,49.3,49.8,7967
AREVAT&D,20090107,209.6,210,188,191.25,102941
ARIES,20090107,39.6,40.4,35.3,36.75,37436
ARIHANT,20090107,37,39.8,35.05,36.75,3129
ARL,20090107,1.5,1.5,1.25,1.3,379887
AROGRANITE,20090107,33.35,39.95,30.25,31.9,600
ARVIND,20090107,17.15,17.75,14.55,14.75,2106062
ASAL,20090107,24.5,24.5,24.5,24.5,100
ASHAPURMIN,20090107,35,35,31.85,31.85,145049
ASHCO,20090107,6.9,7.25,6.25,6.25,7369
ASHIMASYN,20090107,3,3.25,3,3.1,8687
ASHOKLEY,20090107,16.2,16.9,14.9,15.6,10312107
ASIANELEC,20090107,29.85,31,28.25,28.25,195938
ASIANHOTEL,20090107,240.1,251,235,237.85,780
ASIANPAINT,20090107,920,924,867,892.2,10738
ASIANTILES,20090107,24,25,22.5,23,12199
ASSAMCO,20090107,10.6,10.6,10,10,134076
ASTRAL,20090107,65,69.6,60,67.95,227
ASTRAMICRO,20090107,53.45,53.45,44.4,46.9,152253
ASTRAZEN,20090107,475,475,475,475,25
ATFL,20090107,100,107,95,98.05,3552
ATLANTA,20090107,72.55,74.15,65.1,65.85,14832
ATLASCYCLE,20090107,91,91,80,85.95,1405
ATNINTER,20090107,1.15,1.25,1,1.1,43904
ATUL,20090107,46.25,47.9,42,42.55,8889
AUROPHARMA,20090107,176,182.45,152.2,156.75,192709
AUSTRAL,20090107,111.25,115,111.15,114.1,24259
AUTOAXLES,20090107,129,134.6,100,107.1,7219
AUTOIND,20090107,77,85,66.6,69.95,2490
AUTOLITIND,20090107,18.4,18.4,18.4,18.4,335
AVAYAGCL,20090107,91,91.35,82.1,83.8,7336
AVENTIS,20090107,927.8,927.8,812,829.6,1607
AVTNPL,20090107,67,70,67,68.2,254
AXIS-IT&T,20090107,15,15.8,13.25,14.6,6431
AXISBANK,20090107,574,575.4,515,522.1,2114311
AZTECSOFT,20090107,38,39,32.05,34.9,14202
BAGFILMS,20090107,17.2,17.2,14,14.8,165448
BAJAJ-AUTO,20090107,432,439.9,403.25,407.25,79083
BAJAJELEC,20090107,225,225,210,217,1679
BAJAJFINSV,20090107,182.95,182.95,169.1,176.25,131949
BAJAJHIND,20090107,73.8,76,65.2,66.4,4124923
BAJAJHLDNG,20090107,261.3,271.8,240,248.85,46566
BAJAUTOFIN,20090107,69,69.25,62,63.3,16150
BALAJITELE,20090107,74.3,74.95,61.5,66.45,48055
BALAMINES,20090107,71,71,68,68,289
BALKRISIND,20090107,183.2,183.2,149.95,160.25,1030
BALLARPUR,20090107,19.95,19.95,17.65,17.85,841611
BALMLAWRIE,20090107,266,268,228,234.15,1848
BALPHARMA,20090107,19,19,18,18.8,751
BALRAMCHIN,20090107,51.5,54.5,48,50.2,5390609
BANARISUG,20090107,785,860,785,831,2109
BANCOINDIA,20090107,23.25,23.25,20.75,20.95,3060
BANG,20090107,147,147,132.7,132.7,3255
BANKBARODA,20090107,286.6,294.85,269.1,274.7,1120470
BANKBEES,20090107,545,546.5,507,509.5,606
BANKINDIA,20090107,302.55,304.8,279.5,282.7,1823185
BANKRAJAS,20090107,45.5,46,40.4,41,146149
BANSWRAS,20090107,16.9,16.9,14.5,14.5,1786
BARTRONICS,20090107,97,100.75,85.1,89.15,620874
BASF,20090107,225,231.95,218.05,225.6,2265
BASML,20090107,39,39,35,37,2171
BATAINDIA,20090107,114,117.9,101,102.3,528810
BATLIBOI,20090107,19.45,19.85,17.65,19.75,4252
BBL,20090107,547,549,502.05,508.2,18127
BBTC,20090107,166.6,166.6,160.7,160.7,662
BCCL,20090107,34,34,31.1,32.95,1261
BEL,20090107,775,792,750,773.25,34628
BELCERAMIC,20090107,4.3,4.4,3.95,3.95,5561
BEML,20090107,395,397.75,337,355.75,92210
BEPL,20090107,8.6,8.6,8.6,8.6,200
BERGEPAINT,20090107,35.5,35.5,34.3,34.65,44169
BFUTILITIE,20090107,650,657,600,625.1,19753
BGRENERGY,20090107,186,188,156.25,160.3,533122
BHAGWATIHO,20090107,27,27,24.4,24.75,1290
BHAGYNAGAR,20090107,15.75,16.2,14.55,15.05,52779
BHARATFORG,20090107,94.5,97.95,87,91.2,1700826
BHARATGEAR,20090107,21.25,21.25,19,19,9090
BHARATRAS,20090107,57,57.05,57,57.05,76
BHARTIARTL,20090107,665.9,668.9,612,650,7575718
BHARTISHIP,20090107,85.9,86.8,71.8,74.05,223640
BHEL,20090107,1467,1486.9,1401.2,1441.8,1651856
BHUSANSTL,20090107,345,354,307.6,310.3,403565
BIL,20090107,25,25,24.5,24.5,2195
BILPOWER,20090107,119.8,120,111.85,111.85,6933
BINANICEM,20090107,36.95,36.95,32.1,33.15,58872
BINANIIND,20090107,43.3,43.35,35.55,37.75,20195
BINDALAGRO,20090107,15.3,15.4,12.05,13.1,1260264
BIOCON,20090107,131,132.15,113.4,116.2,173920
BIRLACORPN,20090107,143,144.3,126.1,128.75,43566
BIRLACOT,20090107,4.55,4.65,4,4.1,183039
BIRLAERIC,20090107,9.55,9.9,8.7,8.7,14070
BIRLAPOWER,20090107,12.5,12.8,11.15,11.2,85696
BLBLIMITED,20090107,10.8,10.9,9.7,10.05,6775
BLKASHYAP,20090107,342.15,356.8,289,297,10634
BLUEBIRD,20090107,20.5,20.75,17.7,18.1,18784
BLUECHIP,20090107,1,1,0.85,0.9,38421
BLUEDART,20090107,475,475,430,435,257
BLUESTARCO,20090107,163,163,151,155.05,7500
BLUESTINFO,20090107,48,51.95,47,47.15,1366
BOC,20090107,132.8,132.8,125.6,126.4,4813
BOMDYEING,20090107,214,219.7,171.55,179.25,1102050
BONGAIREFN,20090107,43.6,44.2,41.3,41.75,309412
BOSCHLTD,20090107,3089.9,3089.9,3040,3040.95,699
BPCL,20090107,375,376.8,358,367.85,554201
BRABOURNE,20090107,8.85,9.15,8.1,8.1,2432
BRFL,20090107,142.9,144.8,124.05,129.55,283040
BRIGADE,20090107,51.15,52,44.9,45.2,34315
BRITANNIA,20090107,1340,1340,1275.15,1291.35,6184
BROADCAST,20090107,13.55,13.95,12.65,12.9,6291
BSELINFRA,20090107,16.95,17.3,13.5,13.8,318639
BSL,20090107,13.5,13.9,12.3,12.7,3565
BURNPUR,20090107,10.85,11.15,9,9.6,379632
BVCL,20090107,13.95,14,13.15,13.5,9742
CADILAHC,20090107,271.55,278,262.25,270.6,79457
CAIRN,20090107,181,181,162.05,172.9,4799637
CALSOFT,20090107,34.7,34.7,34.6,34.6,501
CAMBRIDGE,20090107,75.1,75.5,74.6,75,185708
CAMLIN,20090107,10.95,10.95,9.2,9.65,19201
CANBK,20090107,218,218,192,200.25,1039497
CANDC,20090107,106.5,111,96,106.85,31217
CANFINHOME,20090107,53.2,56.9,51,51.95,1430
CARBORUNIV,20090107,82.1,92.9,82.1,87.4,915
CAROLINFO,20090107,36,38.45,34.5,35,2165
CASTROL,20090107,327.55,335.75,318.6,322.65,8221
CCCL,20090107,220,222,195.3,195.85,1366
CCL,20090107,91,93.95,80.7,82.8,12153
CEATLTD,20090107,42.05,43,37,37.95,70820
CELEBRITY,20090107,13.3,13.5,13.1,13.1,2274
CELESTIAL,20090107,19.05,19.05,16.5,16.5,13159
CENTENKA,20090107,63,64.5,57,60.9,9536
CENTEXT,20090107,3,3,2.6,2.6,21770
CENTRALBK,20090107,46.75,46.9,40.5,41.7,580286
CENTUM,20090107,36.95,37,32,32,2033
CENTURYPLY,20090107,34,38.25,32,34.6,33557
CENTURYTEX,20090107,201.25,204.8,167.1,172.1,1531735
CESC,20090107,256,257,230,233.35,102388
CHAMBLFERT,20090107,42,42,34.85,36.2,9595977
CHEMFALKAL,20090107,34.15,48.65,34.15,38.1,1155
CHEMPLAST,20090107,4.35,4.6,3.9,4.05,78945
CHENNPETRO,20090107,131.95,132,121.2,123,106524
CHESLINTEX,20090107,7,7,7,7,1
CHETTINAD,20090107,390.1,420,390.1,403.2,710
CHI,20090107,22,22,19.3,19.3,14718
CHOLADBS,20090107,44,44,37.15,40.25,18511
CIMCOBIRLA,20090107,10.6,10.6,10,10,910
CINEMAX,20090107,43.15,44.9,39.5,40.7,15106
CINEVISTA,20090107,4.35,4.95,4.2,4.7,10068
CIPLA,20090107,194,195.95,181.1,185.9,1050320
CLASSIC,20090107,13.35,13.45,10.75,11.3,178359
CLNINDIA,20090107,174.35,175.1,161.2,161.35,2154
CLUTCHAUTO,20090107,24,24.5,21.1,22.75,9560
CMC,20090107,311,315,256.85,294.2,4283
COLPAL,20090107,400,400,384,385.35,35406
COMPUTECH,20090107,3.8,3.8,3.7,3.7,10710
COMSYS,20090107,13.5,13.5,12.2,13.5,990
CONCOR,20090107,697,716,651.1,708.1,9664
CONSOFINVT,20090107,35.3,37.25,32.4,35,1030
CORDSCABLE,20090107,39.15,41.7,35.1,37.2,6945
COREEMBLG,20090107,5.8,6.3,5.8,5.8,1210
COREPROTEC,20090107,60.5,61.75,47.3,48.8,1170670
COROMNFERT,20090107,93,95.95,84,85.4,43633
CORPBANK,20090107,205,208.75,187,193.15,110919
COSMOFILMS,20090107,69.75,69.8,62.6,63.8,6037
CRANESSOFT,20090107,74.25,74.25,70,71.5,9008
CREATIVEYE,20090107,6,6,5.55,5.6,7025
CRESTANI,20090107,23.7,24.8,22.6,22.9,4637
CREWBOS,20090107,27,27,21.5,22.1,28926
CRISIL,20090107,2432,2462.4,2341,2412.4,223
CROMPGREAV,20090107,145.15,148.05,131.1,138.95,513246
CTE,20090107,21.3,21.3,19,19.8,3339
CUB,20090107,15.95,16,13.6,14.65,337565
CUBEXTUB,20090107,12.05,12.05,12,12,1140
CUMMINSIND,20090107,226.9,227.95,199,205.15,33129
CYBERMEDIA,20090107,28.9,29.5,21.45,25.15,11596
CYBERTECH,20090107,8.1,11.25,8.1,9.6,896
D-LINK,20090107,47.7,49.6,41.8,43.35,9145
DAAWAT,20090107,34.5,37.75,32.65,33.15,86911
DABUR,20090107,87.9,88.8,85.85,87.6,476601
DABURPHARM,20090107,44,44.5,42.05,43.95,20942
DALMIACEM,20090107,89,89,78.05,78.4,204007
DATATECH,20090107,17.25,17.55,15,15.2,43394
DCB,20090107,24.3,24.5,20.1,20.55,2985093
DCHL,20090107,51.75,51.75,41.5,42.1,825204
DCM,20090107,18.6,19.3,16.9,17.1,5704
DCMFINSERV,20090107,3,3.35,2.9,2.9,22643
DCMSRMCONS,20090107,33.5,33.5,30,30.5,39334
DCW,20090107,10.45,10.8,9,9.15,642684
DECCANCE,20090107,140.25,140.25,140,140,150
DECOLIGHT,20090107,8.8,8.85,7.85,8.35,4776
DEEPAKFERT,20090107,62.35,63,56,57.2,86543
DELTACORP,20090107,37.65,37.7,34.1,36.5,94904
DELTAMAGNT,20090107,12.1,12.1,12.1,12.1,1
DENABANK,20090107,41,41.4,33.15,34.95,4391008
DENORA,20090107,48,48,43.5,43.5,301
DEWANHOUS,20090107,87,87.9,72.05,73.75,10342
DHAMPURSUG,20090107,29.9,30.85,27.9,29.25,248661
DHANBANK,20090107,60.9,61,50.1,52.75,78838
DHANUS,20090107,30.6,31.25,28.05,28.05,62062
DHARSUGAR,20090107,15.95,15.95,15.2,15.2,500
DICIND,20090107,122,122,115.4,115.4,201
DIGJAM,20090107,6.15,6.75,5.45,5.65,30173
DISHMAN,20090107,146.5,146.5,128.35,132.25,52642
DISHTV,20090107,23.1,23.3,19.8,20.25,4546938
DIVISLAB,20090107,1318,1359.95,1260,1288.2,93750
DLF,20090107,279,282.5,230.55,233.85,13786568
DOLPHINOFF,20090107,165,166.95,150.15,158.4,525
DONEAR,20090107,23.9,23.9,21,21.2,12635
DREDGECORP,20090107,261.55,270.95,225,228.5,17776
DRREDDY,20090107,499.85,506,452.35,464.9,759716
DSKULKARNI,20090107,26.2,26.7,20.8,21.8,235132
DUNCANSIND,20090107,7.1,7.1,6.25,6.25,3400
DWARKESH,20090107,48.8,49.25,45,45.75,37503
DYNACONS,20090107,0.45,0.55,0.45,0.45,99191
DYNAMATECH,20090107,500,500,480,482.9,128
EASTSILK,20090107,11,11.35,9.85,10.1,81098
EASUNREYRL,20090107,45.35,45.9,42,42.05,53422
ECEIND,20090107,178.4,178.9,162.5,165,689
EDELWEISS,20090107,306,309,245,264.6,36145
EDL,20090107,72.5,73.4,67.5,68.6,13624
EDUCOMP,20090107,2644.5,2725,2230,2388.85,840994
EICHERMOT,20090107,243.85,243.85,222.55,224.45,4011
EIDPARRY,20090107,157,159.9,148,152.6,11411
EIHAHOTELS,20090107,59.25,62.35,59,59.7,2243
EIHOTEL,20090107,126.6,129,110.85,114.6,78414
EKC,20090107,191.8,195,172,182.9,131021
ELDERPHARM,20090107,240.5,241,232.1,234.55,1934
ELECON,20090107,45,45,41.15,41.15,101432
ELECTCAST,20090107,18.05,18.4,15.35,15.75,1610021
ELECTHERM,20090107,129,135.5,117.5,117.5,1758
ELGIEQUIP,20090107,33,34.1,29.1,30.6,17091
ELGIRUBBER,20090107,5.75,5.75,5.1,5.25,3622
EMAMILTD,20090107,210.1,226.85,210.1,222.15,4437
EMCO,20090107,43.2,51.1,36.15,38.95,224216
EMKAY,20090107,37.05,39,31,31.55,1574
ENERGYDEV,20090107,53,53,48.15,48.25,28190
ENGINERSIN,20090107,476,485.8,450.1,458.95,8153
ENIL,20090107,187,190.95,162,169.6,37718
ENKEI,20090107,15.8,16.1,15,15,321
ENTEGRA,20090107,11.7,11.7,10.5,10.9,25901
ERAINFRA,20090107,75,75.05,67.3,70.4,321650
ESABINDIA,20090107,278.5,278.5,251.55,260.8,488
ESCORTS,20090107,44.9,44.9,37.45,38.75,191854
ESSAROIL,20090107,91.1,94.4,80.2,83.05,1998433
ESSARSHIP,20090107,37.65,42.4,34.15,35.35,299790
ESSDEE,20090107,145.75,145.75,127.15,133.1,51466
ESSELPACK,20090107,18.8,18.8,15.65,16.65,80724
ETC,20090107,93.1,95.5,74.6,77.95,9823
EUROCERA,20090107,38.1,41.9,37,37.4,3458
EUROTEXIND,20090107,13.05,13.05,13.05,13.05,500
EVEREADY,20090107,17,17.85,15.75,16.2,202597
EVERESTIND,20090107,58,59.5,58,58.1,106
EVERONN,20090107,249.7,252.7,219.1,227.65,113789
EVINIX,20090107,4.1,4.1,3.3,3.55,498530
EXCELCROP,20090107,114,114,95.5,102.75,10006
EXCELINDUS,20090107,37,37.3,33.05,34.7,793
EXIDEIND,20090107,48.7,49.5,43.8,46.15,536666
FACT,20090107,21.05,22,20,20.15,9668
FAGBEARING,20090107,240,240,225.3,232.35,264
FAME,20090107,20.7,21.55,17.6,17.95,32607
FCH,20090107,205,210.7,174,181.2,61043
FCSSOFT,20090107,27.9,27.9,24.8,24.8,11568
FDC,20090107,34.05,34.05,31.5,31.65,42662
FEDDERLOYD,20090107,25.1,25.1,22,24,8252
FEDERALBNK,20090107,170,171,157.6,164.6,225109
FIEMIND,20090107,44,47.35,44,45.55,1208
FINANTECH,20090107,540,559,499.9,513.5,143392
FINCABLES,20090107,25.75,26.3,22.5,24.05,148742
FINPIPE,20090107,33,33,30.6,30.8,75013
FIRSTLEASE,20090107,31.7,32.9,30.4,31.2,2862
FIRSTWIN,20090107,24.9,24.9,22.7,23,3619
FMGOETZE,20090107,40.1,41.7,35.05,36.3,16279
FORTIS,20090107,70.4,70.9,64.05,66.25,210462
FOSECOIND,20090107,275,275,275,275,21
FOURSOFT,20090107,14.05,15.4,13.8,14.15,7953
FSL,20090107,14.9,15.55,12.5,12.8,6521498
FTCPOF3YDV,20090107,9.95,9.95,9.6,9.6,3125
FTCPOF3YGR,20090107,10.4,10.4,10.4,10.4,25
FTCPOF5YDV,20090107,8,8.25,8,8.25,4600
FTCSF3YDIV,20090107,10,10,10,10,1000
FTCSF5YDIV,20090107,8.55,8.55,8.45,8.5,11650
GABRIEL,20090107,9,9.5,8.3,8.8,9812
GAEL,20090107,23,23,20.25,20.45,6765
GAIL,20090107,211.3,215.3,193.7,198.65,4065955
GALLANTT,20090107,11.5,12.35,10,10.9,11902
GAMMNINFRA,20090107,80.1,88.85,75.5,78,14478
GAMMONIND,20090107,94.6,96,76.35,82.05,204894
GANDHITUBE,20090107,43,46.45,41,43.9,1133
GANESHHOUC,20090107,62,63,53.95,54.1,11958
GANGOTRI,20090107,4,4.05,4,4,1232
GARDENSILK,20090107,36.4,37,30.6,31.45,17921
GARWALLROP,20090107,48.2,50,45.15,46.45,1064
GARWOFFS,20090107,76.05,80,68,69.6,5128
GATI,20090107,41.65,42.75,36.1,37.15,37354
GDL,20090107,87.15,87.85,81.2,83.55,173796
GEMINI,20090107,23.5,23.75,20.95,20.95,33929
GENESYS,20090107,64.95,65,49.7,50.45,4756
GENUSPOWER,20090107,121.1,127.9,100,102.15,98757
GEODESIC,20090107,82.85,83.9,73.5,73.95,28019
GEOJIT,20090107,27.2,27.4,22.3,23.45,469065
GEOMETRIC,20090107,25.1,25.5,20,22.4,99433
GESHIP,20090107,233,244.4,210.25,219.45,246233
GHCL,20090107,33.8,35.25,29.5,30,666232
GICHSGFIN,20090107,40.25,41.2,37,38.4,30351
GILLETTE,20090107,727,727.1,665.2,685.15,3763
GIPCL,20090107,54,54.45,47.05,48.95,88018
GITANJALI,20090107,74,75,64.55,65.8,326306
GKW,20090107,34,39,34,34.25,485
GLAXO,20090107,1154.4,1154.4,1120,1128.95,14100
GLENMARK,20090107,309,311.4,266.1,273.25,473092
GLFL,20090107,3.35,3.35,3,3,4600
GLODYNE,20090107,245,245,232.75,232.75,932
GLORY,20090107,187,199,175.1,181.8,38532
GMBREW,20090107,56,56.5,52,53.05,3113
GMDCLTD,20090107,52,53.4,49.05,49.05,400133
GMRFER,20090107,24.5,27.5,23.2,24.55,5988
GMRINDS,20090107,60.05,66.9,55.35,63.8,10302
GMRINFRA,20090107,82,83.45,70.4,72.4,4866479
GNFC,20090107,59.5,61.15,52.8,54.25,588221
GOACARBON,20090107,66.85,66.85,60.5,60.5,24656
GODFRYPHLP,20090107,852,852,783.1,798.4,283
GODREJCP,20090107,141,141,125.25,127.6,44532
GODREJIND,20090107,79,80,67,67.95,375201
GOKEX,20090107,90,90,80.25,82.1,2641
GOKUL,20090107,216,219,202.55,204.5,10184
GOLDBEES,20090107,1307,1325,1306,1322.67,11090
GOLDENTOBC,20090107,65.5,67.4,59.55,59.55,39033
GOLDIAM,20090107,17,19.4,16.3,17,1321
GOLDINFRA,20090107,19.7,20,17.5,18.35,19630
GOLDSHARE,20090107,1304.04,1335,1303.1,1326.96,4468
GOLDTECH,20090107,36.05,37.8,35.65,35.65,14103
GPIL,20090107,74.4,74.9,63.65,65.45,135529
GRANULES,20090107,38.05,40.75,35.55,36.4,11746
GRAPHITE,20090107,36.1,36.75,31.8,33,153073
GRASIM,20090107,1350,1386.35,1276.35,1336.9,727767
GREAVESCOT,20090107,86.5,88.95,74.1,77,14342
GREENPLY,20090107,58.95,58.95,54.75,55.75,2550
GRINDWELL,20090107,85,86.9,80,86.9,585
GRUH,20090107,97.05,98,90,92.95,3128
GSFC,20090107,81,83.4,75.25,77.6,116987
GSKCONS,20090107,559.9,559.9,532.1,545.05,5102
GSPL,20090107,40,40.6,33.8,35.55,1578886
GSSAMERICA,20090107,136.25,139.95,111.1,113.35,83872
GTL,20090107,218.9,219,205,213.35,148934
GTLINFRA,20090107,32.4,32.6,28.5,29.75,1448555
GTNIND,20090107,8.3,8.3,8.1,8.1,165
GTNTEX,20090107,8.9,9.6,8.5,9.2,955
GTOFFSHORE,20090107,278,280,230,241.6,115158
GUFICBIO,20090107,4.5,4.75,4.2,4.2,5195
GUJALKALI,20090107,84.7,89.7,75.2,76.85,416465
GUJAPOLLO,20090107,62,69.85,58,59.75,8204
GUJFLUORO,20090107,75,77,67.3,69.1,81640
GUJNRECOKE,20090107,30.5,35.4,30.2,32.4,11743740
GUJRATGAS,20090107,234.6,234.6,208.1,222.4,7952
GUJSIDHCEM,20090107,10.1,10.2,9.35,9.35,303927
GULFOILCOR,20090107,42,43,37.75,38.5,50001
GVKPIL,20090107,23.4,23.8,17.1,18.7,33927640
GWALCHEM,20090107,55.5,55.65,46.25,48.1,22343
HANUNG,20090107,57,57,48.05,50.1,36394
HARRMALAYA,20090107,41.7,42.4,36.5,37.5,51276
HAVELLS,20090107,143.6,145.6,130,132.1,73297
HBLPOWER,20090107,130,157,130,134.95,1117
HBSTOCK,20090107,11.5,12,11.4,12,595
HCC,20090107,59.9,60.7,48.75,50.35,3419098
HCIL,20090107,120,127,94.25,97.95,27002
HCL-INSYS,20090107,90.15,91.25,78,84.85,71933
HCLTECH,20090107,126.5,136,102,110.25,3640241
HDFC,20090107,1675,1724,1611,1629.25,1981314
HDFCBANK,20090107,1115,1125.25,996,1009.25,3778238
HDIL,20090107,142.85,143.2,103,108.25,19450516
HEG,20090107,126,128.5,109,112.25,143234
HELIOSMATH,20090107,25,26,21.45,22.45,27660
HERCULES,20090107,141.9,141.9,113.35,114.05,2456
HEROHONDA,20090107,790,795,760.35,774.25,303817
HEXAWARE,20090107,23.25,23.5,19.6,19.85,167661
HIKAL,20090107,256.95,257,227,231.95,9759
HILTON,20090107,16.15,16.3,14.15,14.85,2610
HIMACHLFUT,20090107,11.5,11.9,10.45,10.45,2836990
HIMATSEIDE,20090107,26,26.1,24.75,25.4,6526
HINDALCO,20090107,59.65,60.95,53.25,54.8,8695748
HINDDORROL,20090107,38,39.1,32.25,35.25,61970
HINDMOTOR,20090107,14.45,14.55,12.05,12.9,570708
HINDOILEXP,20090107,74,74.75,62.7,65,347762
HINDPETRO,20090107,268.1,273.8,257.25,264.95,734945
HINDSANIT,20090107,29.5,29.5,29,29.05,6016
HINDUJAFO,20090107,73,73,71,71,500
HINDUJAVEN,20090107,149.15,149.15,120.1,130.45,4504
HINDUNILVR,20090107,250,253,240.7,251.15,2727668
HINDZINC,20090107,428.8,446,413,422.1,285205
HIRECT,20090107,45,45,40,40.4,675
HITACHIHOM,20090107,51.4,51.4,41.15,45.35,9382
HITECHGEAR,20090107,58.65,59.15,58.65,59.15,100
HITECHPLAS,20090107,38.05,45.45,38.05,40,353
HMT,20090107,31.7,32.9,28.75,28.85,36730
HOCL,20090107,23,23.8,19.4,21.15,222352
HONAUT,20090107,870.1,870.1,812,831.45,351
HONDAPOWER,20090107,157.05,157.05,151.1,151.1,230
HOPFL,20090107,65.45,69,60,61.05,5917
HORIZONINF,20090107,441.65,441.7,439.85,439.85,151
HOTELEELA,20090107,20.95,22.05,18.8,20.8,1223230
HOTELRUGBY,20090107,5.25,5.3,5.25,5.25,995
HOVS,20090107,34.55,34.55,32,32.8,49816
HTMEDIA,20090107,72.5,72.8,62.6,63.15,22506
HTMTGLOBAL,20090107,155.6,156,124.65,133.65,7725
HYDRBADIND,20090107,138,139,121,124.85,22314
IBN18,20090107,102,102.25,82,88.25,54355
IBREALEST,20090107,149.9,153.4,100.2,117.35,16116004
IBSEC,20090107,24.2,27.3,22.1,23.45,4638137
ICI,20090107,372.05,379.75,362.35,370.25,3276
ICICIBANK,20090107,528,538.6,454.05,467.85,19189173
ICIL,20090107,5.4,5.4,3.8,4.7,4743
ICRA,20090107,451,470,401.05,415.5,9081
ICSA,20090107,149,149.35,117,124,457848
IDBI,20090107,72,72.35,62,66.5,1993356
IDEA,20090107,53.5,54,49.2,49.95,4211852
IDFC,20090107,71.5,73.5,60.1,62.5,18626746
IFBAGRO,20090107,47.9,48.1,45,45,286
IFBIND,20090107,22.25,23.1,21.5,21.75,7651
IFCI,20090107,25.4,25.85,20.25,21.2,35864482
IFGLREFRAC,20090107,21.2,23.1,21.2,21.6,1622
IGARASHI,20090107,16.4,16.4,14.05,14.75,10683
IGL,20090107,107,108.4,103,106.3,334182
IGPL,20090107,20,21.5,18.5,18.6,6860
IILTD,20090107,41.65,41.65,38.3,38.3,3801
IMPAL,20090107,142.3,152,142,142.2,251
IMPEXFERRO,20090107,10,10.25,9.35,9.35,3272
INDBANK,20090107,9,9.9,8.7,9,4134
INDHOTEL,20090107,47.05,47.7,43.25,43.9,658595
INDIABULLS,20090107,146,147.9,137.75,137.75,269364
INDIACEM,20090107,124,124.9,110.2,117.7,4332539
INDIAGLYCO,20090107,72.6,75,65,67.1,80343
INDIAINFO,20090107,66,67,51.55,55.4,3061600
INDIANB,20090107,137.5,139,119.25,123.4,471975
INDIANCARD,20090107,60.25,60.25,58.6,59.45,1031
INDIANHUME,20090107,270,295,261.5,271.15,1273
INDLMETER,20090107,55,55.45,49.4,50,838
INDNIPPON,20090107,86.05,87,79.05,82.9,692
INDOASIFU,20090107,36.65,36.65,33.15,34.05,1517
INDOCO,20090107,131,131.7,120,121.3,3137
INDORAMA,20090107,14.5,16.1,14.5,14.55,13097
INDOTECH,20090107,313.5,313.6,290.1,294.4,36618
INDOWIND,20090107,26,26.7,21.25,21.85,127144
INDRAMEDCO,20090107,25.15,25.15,24,24.05,20073
INDSWFTLAB,20090107,32.6,32.65,28,28.7,36460
INDSWFTLTD,20090107,14.5,14.9,13.3,13.55,22485
INDUSFILA,20090107,42.6,43.7,38.55,39.75,3059
INDUSINDBK,20090107,43.3,44.8,36.6,38.1,614052
INEABS,20090107,91,93,90,90,251
INFOMEDIA,20090107,93,95.4,81.05,85.35,3263
INFOSYSTCH,20090107,1171.15,1197.55,1145.6,1187.55,2817294
INFOTECENT,20090107,109.85,114,95,98.3,17792
INGERRAND,20090107,266,282,253,255.5,48960
INGVYSYABK,20090107,151.05,153.9,140,141.35,5290
INOXLEISUR,20090107,39.2,40.2,32.2,33.35,231170
INVSTSMART,20090107,76.05,79.9,70.1,76.85,1002
IOB,20090107,77.9,77.9,68.5,69.9,458825
IOC,20090107,435,437.6,414.4,421.15,237207
IOLN,20090107,53,53,49.1,49.1,12636
IPCALAB,20090107,394,394,365,373.55,1764
IRB,20090107,130.15,130.15,117,117.9,42091
ISMTLTD,20090107,24.1,24.2,20.75,21.25,45444
ISPATIND,20090107,12.85,13.9,11.5,11.75,27799640
ITC,20090107,173,175,162,168.1,6379831
ITDCEM,20090107,93.1,96.5,84.6,88.65,4590
ITI,20090107,17.8,17.8,15.3,15.6,39828
IVC,20090107,129.1,130,118.15,124.4,9775
IVP,20090107,16.1,16.1,16,16,750
IVRCLINFRA,20090107,168.1,170.5,113,121.9,7392168
IVRPRIME,20090107,45,46.85,37.1,37.65,150942
J&KBANK,20090107,388.2,392.95,325.05,347.15,12625
JAGRAN,20090107,59.2,59.85,50.05,52,106591
JAGSNPHARM,20090107,8.4,8.6,8.05,8.1,3123
JAIBALAJI,20090107,85.55,92.5,75.1,83.9,45110
JAICORPLTD,20090107,85.9,87.5,80.55,80.6,431423
JAINSTUDIO,20090107,9,9,8.05,8.05,2552
JAYAGROGN,20090107,40,40.4,35,35,2041
JAYBARMARU,20090107,25,25.75,23,24.65,8519
JAYNECOIND,20090107,13.85,13.9,12.8,12.8,88415
JAYPEEHOT,20090107,98.9,98.9,85.15,85.15,22729
JAYSREETEA,20090107,93,94.9,82,86.55,23357
JBCHEPHARM,20090107,43,43.95,37.45,37.9,56422
JBFIND,20090107,40.7,41.5,36.4,36.8,34612
JBMA,20090107,25.65,26,22.3,23.5,2304
JCTEL,20090107,2.3,2.3,2.3,2.3,2015
JENSONICOL,20090107,5.5,5.55,4.55,4.55,59709
JETAIRWAYS,20090107,198.4,200.5,154.05,170.55,774244
JHS,20090107,17.2,17.5,16.5,16.95,3865
JIKIND,20090107,10.75,10.75,9.25,10,951
JINDALPHOT,20090107,86.2,87.5,82.1,83.55,11489
JINDALPOLY,20090107,179.85,186,176,181.05,6281
JINDALSAW,20090107,262.45,262.45,230.15,237.05,102266
JINDALSTEL,20090107,1042.05,1075,951.1,965.55,765342
JINDALSWHL,20090107,321.2,330,280.55,286.7,4854
JINDRILL,20090107,280,328,275,279.2,2510
JISLJALEQS,20090107,358.65,365,340.15,347.8,118670
JKCEMENT,20090107,47.55,48.25,41.05,42.75,104353
JKIL,20090107,64,65,60,60.2,7468
JKLAKSHMI,20090107,43,44.05,37.55,38.35,116153
JKPAPER,20090107,17.2,17.9,16.2,16.75,91827
JKTYRE,20090107,44.95,45,41.15,41.35,65439
JMCPROJECT,20090107,65.85,75,64.25,64.55,20712
JMFINANCIL,20090107,26,26.35,25.1,26,285710
JOCIL,20090107,70.5,70.5,70.15,70.15,80
JPASSOCIAT,20090107,104,105.65,65.3,71.5,67929411
JPHYDRO,20090107,36,36.75,29.1,30.4,4582608
JSL,20090107,40.5,41.5,35.1,36.4,239526
JSWSTEEL,20090107,255,263.85,230.55,238.55,1466529
JUBILANT,20090107,150,153,123,128.55,177152
JUNIORBEES,20090107,50.6,50.6,46,46.63,8893
JYOTHYLAB,20090107,72.1,74.7,68.1,69.2,3507
JYOTISTRUC,20090107,78.05,79.8,73.95,73.95,39022
KABRAEXTRU,20090107,79,81,76,76,585
KAJARIACER,20090107,30.5,32.4,29.55,31,100450
KAKATCEM,20090107,66.7,68.5,58,60.8,7073
KALECONSUL,20090107,24.4,24.45,20.5,21.9,20318
KALINDEE,20090107,165.4,165.4,145.1,146.45,11234
KALPATPOWR,20090107,318,328.85,274.35,290.8,86895
KALSTEELS,20090107,58.7,60,53.5,53.7,47853
KALYANIFRG,20090107,55,55.05,51.7,51.7,620
KAMATHOTEL,20090107,47.6,47.6,40.6,44,7880
KANORICHEM,20090107,18.7,20.05,18.5,18.75,3864
KANSAINER,20090107,392.5,482.4,352.55,384.95,1756
KARURVYSYA,20090107,228,232,226.1,228.15,14034
KAUSHALYA,20090107,11.9,12,9.6,9.85,143973
KAVVERITEL,20090107,56.65,56.65,45.3,46.2,3288
KBL,20090107,88,88,70,73.35,11584
KCP,20090107,161,166,140,141.35,7528
KCPSUGIND,20090107,14.2,15.45,14.2,14.5,114688
KEC,20090107,192,199,181.95,181.95,32794
KEI,20090107,15.2,15.45,13.5,13.5,183094
KERNEX,20090107,72,75,62,65.55,11496
KESARENT,20090107,39,39,39,39,100
KESORAMIND,20090107,157.75,164,137,139,280195
KFA,20090107,43.25,44,35.2,36.65,1216879
KGL,20090107,19.4,19.4,18.55,18.55,868777
KHAITANELE,20090107,35.5,35.5,30.3,32.65,2498
KHAITANLTD,20090107,15,15.4,14.75,14.75,10
KHANDSE,20090107,29.5,39.9,29.5,34.7,2490
KIL,20090107,17,17,13,13.55,19461
KINETICMOT,20090107,7.95,8,7,7.5,11155
KIRIDYES,20090107,138,138,115,119.8,11832
KIRLOSOIL,20090107,42.35,43.95,40.1,40.8,22456
KITPLYIND,20090107,9.1,9.1,8.1,8.9,307282
KKCL,20090107,139,139,130,130,46
KLGSYSTEL,20090107,110.85,110.85,92.5,94.15,78311
KNRCON,20090107,52,52.55,47.55,47.55,56528
KOHINOOR,20090107,94.9,107.6,85.05,87.2,55713
KOLTEPATIL,20090107,30.1,32.8,27.5,27.8,100594
KOPDRUGS,20090107,7.8,7.85,7.35,7.85,1300
KOPRAN,20090107,10.1,10.2,8.65,9.15,24731
KOTAKBANK,20090107,390,402.4,358.1,363.05,1620602
KOTAKGOLD,20090107,1310,1319.7,1305,1313.02,923
KOTAKPSUBK,20090107,201.05,201.05,198,198,14
KOTARISUG,20090107,7.05,7.5,6.8,6.8,40526
KOTHARIPET,20090107,10.2,10.2,9.6,10.15,73770
KOTHARIPRO,20090107,194,197,175.15,183.45,1858
KOUTONS,20090107,537.9,537.9,495,522.9,14920
KPIT,20090107,27.45,27.45,23,23.35,168320
KPRMILL,20090107,45,46.45,42,44.45,2102
KRBL,20090107,78,89.8,66.15,72.2,97413
KRISHNAENG,20090107,2.25,2.25,2.15,2.15,698
KSBPUMPS,20090107,220,220,209.95,213.25,245
KSCL,20090107,140,140,128,132.05,22220
KSERAPRO,20090107,21.35,21.35,19.5,19.5,13101
KSK,20090107,190,195,155,178.05,34909
KSOILS,20090107,55.45,55.5,44.5,48.55,1153916
KTKBANK,20090107,82.75,82.95,75,76.8,155693
LAKPRE,20090107,23.25,23.4,18.6,19.35,49656
LAKSHMIEFL,20090107,200,205,181.7,195,471
LAKSHVILAS,20090107,70.65,71.1,67,67.9,17095
LANCOIN,20090107,22.5,22.5,19,20.2,24443
LAOPALA,20090107,19,19.3,19,19,738
LAXMIMACH,20090107,615,706,603,612.15,7393
LCCINFOTEC,20090107,0.55,0.6,0.5,0.55,94372
LGBROS,20090107,10,10.1,8.7,8.85,25060
LIBERTSHOE,20090107,47.5,47.5,40.25,41.95,3181
LICHSGFIN,20090107,242,244.7,222.1,228.15,694198
LIQUIDBEES,20090107,999.99,1000.01,999.99,1000,65666
LITL,20090107,173,173,118.5,125.9,2560123
LLOYDELENG,20090107,28.6,28.65,23.9,24.95,95810
LLOYDFIN,20090107,1.75,1.85,1.3,1.35,49222
LLOYDSTEEL,20090107,6.85,6.85,6.25,6.25,180885
LML,20090107,7.55,8,7,7.05,343591
LOGIXMICRO,20090107,81,83.45,75.15,77.75,366
LOKESHMACH,20090107,27.1,28.7,24.1,24.9,14402
LPDC,20090107,5.05,5.3,4.55,4.65,102981
LT,20090107,860,861.7,759.7,774.65,3768280
LUMAXAUTO,20090107,24.9,24.9,23.3,23.3,2183
LUMAXIND,20090107,110,116,98.85,98.85,4250
LUMAXTECH,20090107,29.95,29.95,25.6,25.6,10915
LUPIN,20090107,620.4,629.9,575.1,585.05,30580
LYKALABS,20090107,26.95,27.3,23.4,23.4,69062
M&M,20090107,303.65,324.95,295,302.6,566809
M&MFIN,20090107,245.1,251,237,247.3,10665
MAARSOFTW,20090107,2.1,2.1,1.95,1.95,30714
MACMILLAN,20090107,60,60,54.25,55,1292
MADHUCON,20090107,110.55,110.55,100,100,121295
MADRASCEM,20090107,76,77.7,66,67.8,449554
MADRASFERT,20090107,8.95,9.05,7.6,7.75,75275
MAGMA,20090107,186,199,185,198.4,1140
MAGNUM,20090107,7.45,7.8,6.1,6.45,21771
MAHABANK,20090107,27,27.5,24.8,25.25,1088657
MAHINDFORG,20090107,54.5,54.5,51.25,51.25,70
MAHINDUGIN,20090107,25.6,25.6,23.05,23.45,4896
MAHLIFE,20090107,188.7,188.7,146,162.15,25256
MAHSCOOTER,20090107,71.75,72,64.1,65.05,4263
MAHSEAMLES,20090107,169.95,172.9,157,159.05,125452
MALCO,20090107,56,58.8,53.2,53.2,7967
MALUPAPER,20090107,10.55,11.15,10,10,7005
MALWACOTT,20090107,21,21,19.5,19.6,586
MANAKSIA,20090107,36.95,37.7,31.55,33.95,39735
MANALIPETC,20090107,8.8,8.9,7.05,7.4,267717
MANALU,20090107,22.05,24,21.5,21.65,16173
MANGALAM,20090107,7,7.6,7,7.1,904
MANGCHEFER,20090107,15.25,15.45,13.2,13.5,321670
MANGLMCEM,20090107,51,52,45.6,46.15,177761
MANGTIMBER,20090107,14.5,19.8,13.25,14.6,8930
MANINDS,20090107,44.95,44.95,40.5,40.65,35136
MANUGRAPH,20090107,38.95,38.95,34,34.1,11890
MARALOVER,20090107,5.5,6.25,5.3,6.25,1181
MARICO,20090107,59.85,60.3,54.35,55.65,79064
MARKSANS,20090107,9.3,9.3,8.45,8.45,3159243
MARUTI,20090107,570,579.7,551.3,565.15,1151237
MASTEK,20090107,177.75,178.45,150.35,163.85,32821
MATRIXLABS,20090107,92.1,92.9,65.4,73.35,163057
MAX,20090107,120.5,122.6,100.05,107.9,194955
MAXWELL,20090107,12.05,12.65,11.35,11.75,6452
MAYTASINFR,20090107,174.9,174.9,158.7,158.7,472393
MBECL,20090107,41.75,41.75,36.5,37.4,13903
MCDOWELL-N,20090107,998.5,1015,876,909,215629
MCLEODRUSS,20090107,54.45,54.8,47.6,52,266691
MEDIA,20090107,14.3,14.35,13,13.4,2530
MEGASOFT,20090107,21.15,22.9,17,17.8,58263
MEGH,20090107,9.45,9.6,7.6,8.05,282687
MELSTAR,20090107,11.1,11.15,10.2,10.4,2554
MERCK,20090107,324,324,302.1,303.55,1342
MIC,20090107,44,45,35.35,37.2,1448832
MICRO,20090107,126.5,126.5,110.1,113.05,19765
MICROTECH,20090107,111,113.5,90.1,96.15,10966
MID-DAY,20090107,14.65,14.9,12,12.95,57256
MINDAIND,20090107,98,118.45,98,99.05,3583
MINDTREE,20090107,244.75,244.75,215.6,233.05,14039
MIRCELECTR,20090107,11.25,11.25,9,9.65,132541
MLL,20090107,38.5,39.5,30.8,32.45,2905114
MMFL,20090107,39.1,39.1,34.9,34.9,1838
MONNETISPA,20090107,171,178,160,172.2,37874
MONSANTO,20090107,1279.95,1279.95,1210,1227.7,809
MORARJETEX,20090107,13,13,12.65,12.65,200
MOREPENLAB,20090107,6.8,7.3,6,6.15,417203
MOSERBAER,20090107,80.45,81.1,66.1,68.05,1563523
MOTHERSUMI,20090107,68.4,68.45,60.35,64.3,7431
MOTILALOFS,20090107,79.25,80.25,68.8,72.2,23229
MOTOGENFIN,20090107,23.55,24,22.25,22.9,9509
MPHASIS,20090107,166.05,171.95,148.3,156.75,93512
MRF,20090107,2050,2074.9,1875.2,1889.35,2205
MRO-TEK,20090107,36,36,27.05,28.25,204791
MRPL,20090107,43.7,44.45,38.9,40.25,1522982
MSKPROJ,20090107,46,46,42.55,43.25,62242
MSPL,20090107,19.15,20.25,17.4,18,26654
MTNL,20090107,83.95,83.95,75.15,77.45,539082
MUDRA,20090107,15.75,17.4,14.15,14.8,179149
MUKANDENGG,20090107,14.15,14.15,12.7,12.7,3331
MUKANDLTD,20090107,26.1,26.9,24.3,24.5,31980
MUKTAARTS,20090107,51.1,51.1,46.1,46.95,1987
MUNDRAPORT,20090107,400,406.9,347.1,352.05,626963
MUNJALAU,20090107,36,36,29.1,29.8,4543
MUNJALSHOW,20090107,21.5,21.5,20,20.45,7511
MURLIIND,20090107,123.05,128.8,111.6,116.75,641
MURUDCERA,20090107,19.3,20,18.5,18.95,24507
MVL,20090107,40.5,40.5,36.5,36.5,631
MYSORECEM,20090107,18.25,18.85,16.15,16.45,814338
NAGARCONST,20090107,91.4,93.25,70.05,71.65,2497747
NAGARFERT,20090107,18.25,18.6,15.2,15.6,11580884
NAGREEKEXP,20090107,14.7,14.7,13.5,13.5,1175
NAHARCAP,20090107,22.3,22.85,20.1,20.9,14425
NAHARINDUS,20090107,32,32.8,31.2,32,4045
NAHARINVST,20090107,10.2,10.2,8.7,8.7,681
NAHARSPING,20090107,26.7,26.75,23.1,23.8,11281
NANDAN,20090107,1.4,1.45,1.3,1.3,1132692
NATCOPHARM,20090107,56.1,56.9,50.6,53.55,25809
NATIONALUM,20090107,208,216.95,190.25,194.25,752244
NATNLSTEEL,20090107,14.1,14.35,12.5,12.95,4282
NAUKRI,20090107,410,411,400,405.4,17103
NAVINFLUOR,20090107,142.45,142.45,121,129.35,3720
NAVNETPUBL,20090107,44,44.45,40.2,40.9,8375
NBVENTURES,20090107,135.3,138,109,124.8,130835
NCLIND,20090107,26.1,26.9,22.2,23.15,35451
NDTV,20090107,126,129.7,105.1,107.9,289813
NECLIFE,20090107,20.3,20.3,17.85,18.1,43345
NELCAST,20090107,34,35.1,30.75,31.15,8104
NEPCMICON,20090107,6.5,6.55,6.1,6.1,15673
NESCO,20090107,560.05,597,455.2,476.6,3095
NETWORK18,20090107,115.05,117.7,96,99.35,44767
NEULANDLAB,20090107,105,107,92.4,107,540
NEYVELILIG,20090107,73.6,76.95,67.25,69.9,1318851
NFL,20090107,30,30.2,26,26.6,66252
NICCO,20090107,5.45,5.6,5,5.15,60498
NIFTYBEES,20090107,313.8,315,289,292.65,572464
NIITLTD,20090107,30,30.5,23.15,24.45,1502220
NIITTECH,20090107,75.5,76.7,61,64.35,232962
NILKAMAL,20090107,69.05,72.9,65.5,66.2,1405
NIPPOBATRY,20090107,305,305,305,305,8
NIRMA,20090107,132,132.5,107.4,110.5,50090
NITCO,20090107,46.9,46.9,36.2,36.95,21238
NITINFIRE,20090107,214,216.45,190.05,194.9,29902
NITINSPIN,20090107,4.85,5,4,4.5,21778
NMDC,20090107,185.2,187,156.2,160.15,88232
NOCIL,20090107,15.4,15.65,13.75,14,469555
NOIDATOLL,20090107,24.6,25.95,22,22.8,3462213
NORBTEAEXP,20090107,6.6,6.75,6.5,6.5,9100
NORTHGATE,20090107,66.65,66.65,61.7,61.7,5544
NOVAPETRO,20090107,7.8,7.95,7,7.05,20310
NOVOPANIND,20090107,20.5,22.4,18.5,19.05,760
NRBBEARING,20090107,45.6,45.6,42,42.05,1305
NSIL,20090107,513.9,513.9,510,510,36
NTPC,20090107,178,178.5,168.5,171.45,7234736
NUCHEM,20090107,6,6,5.85,5.85,1431
NUCLEUS,20090107,54.4,54.4,46.2,49.45,81098
NUMERICPW,20090107,259.9,259.9,222,225.7,827
NUTEK,20090107,54.9,54.9,44.95,45.15,19852
OCL,20090107,52.25,54.1,46,48.35,18379
OCTAV,20090107,15,15.8,14.3,14.3,17548
OFSS,20090107,485,491,450,455.2,27143
OILCOUNTUB,20090107,40,42.45,34.75,40.55,496948
OISL,20090107,4.2,4.5,4.05,4.15,35752
OMAXAUTO,20090107,22.2,23.9,18.65,21.9,6840
OMAXE,20090107,65.75,66.75,57.75,59,248238
OMNITECH,20090107,66.45,68,55,56.15,5555
ONGC,20090107,729.45,729.45,680,690.6,1936344
ONMOBILE,20090107,243.95,243.95,205.65,225,14250
ONWARDTEC,20090107,13.3,13.3,11,11.7,3631
OPTOCIRCUI,20090107,99,99.35,86.2,90.85,264810
ORBITCORP,20090107,68.9,69.35,53.1,56.9,672741
ORCHIDCHEM,20090107,105.5,105.5,89.05,90.65,298753
ORGINFO,20090107,11,11,9.55,9.7,11711
ORIENTABRA,20090107,17,17,15.75,15.8,5894
ORIENTBANK,20090107,175.05,176,164.65,168.55,715869
ORIENTCERA,20090107,17.9,17.9,17.9,17.9,500
ORIENTHOT,20090107,162.55,168.9,160,160.05,592
ORIENTPPR,20090107,22.1,26.15,22.1,23.05,860142
OTL,20090107,8,8.5,7.05,7.05,4804
PAEL,20090107,13.55,13.55,13.45,13.45,120
PAGEIND,20090107,380,380,325.1,339.9,747
PANACEABIO,20090107,133.25,133.25,104.35,107.4,111050
PANORAMUNI,20090107,230,230,222,222,15
PANTALOONR,20090107,252.5,253.5,227,230.85,62869
PAPERPROD,20090107,32,32.75,31,32.75,1300
PARACABLES,20090107,10,10.5,9.2,9.3,108874
PARAL,20090107,64.2,65.9,60,63.55,2546
PAREKHPLAT,20090107,4.55,4.55,3.5,3.85,7926
PARSVNATH,20090107,52,52,42,42.75,989615
PATELENG,20090107,194,199,164.65,173.2,126562
PATINTLOG,20090107,23,25,22.85,22.85,1151
PATNI,20090107,135,137.6,116.15,128.95,177797
PATSPINLTD,20090107,6.15,6.15,6.05,6.05,4800
PBAINFRA,20090107,31.25,32.7,26,27.25,22680
PDUMJEIND,20090107,11.8,11.8,11.5,11.5,1022
PDUMJEPULP,20090107,40.1,40.1,40.1,40.1,1
PEARLGLOBL,20090107,50,50,50,50,100
PEARLPOLY,20090107,8.6,8.6,7.75,7.75,2281
PENINLAND,20090107,26.2,27.2,23.05,24.15,383411
PEPL,20090107,3.45,3.45,3.15,3.3,12
PETRONENGG,20090107,93,93,85.25,85.25,946
PETRONET,20090107,42,42.55,35.6,37.15,2371513
PFC,20090107,140.1,141.95,130.1,136.25,436860
PFIZER,20090107,520,520,461,486.7,3850
PFOCUS,20090107,163,166.5,130.9,133,152709
PGHH,20090107,765.5,765.5,710,714.85,2450
PHILIPCARB,20090107,42,44,38,40.1,138007
PHOENIXLMP,20090107,66.65,67,57.15,65.1,2851
PHOENIXLTD,20090107,74.25,77.45,64.1,65.45,21402
PIDILITIND,20090107,109.75,109.9,105.6,108.55,11635
PIONEEREMB,20090107,14.7,15.6,14.5,14.5,14553
PIRGLASS,20090107,59,64.6,50.15,64.05,183
PIRHEALTH,20090107,234.4,237.5,212.25,233.85,14019
PIRLIFE,20090107,49.9,50,39.2,41.8,41182
PITTILAM,20090107,29,29.6,24,25.15,7392
PLETHICO,20090107,145.45,145.45,124,131.25,4188
PNB,20090107,516.1,535,481,488.3,1307772
PNBGILTS,20090107,22.3,23,20.2,20.75,107458
PNC,20090107,18.85,20,17.55,18.5,1887
POCHIRAJU,20090107,10,10.2,8.8,9.2,26824
POLARIND,20090107,4.15,4.6,4.15,4.6,1205
POLARIS,20090107,47,47.9,38.7,39.65,641501
POLYPLEX,20090107,126,129.9,115.1,116.3,3985
PONNIERODE,20090107,29.5,29.5,27.5,28.6,8022
POWERGRID,20090107,84.7,84.7,72.65,77.55,6811438
PPAP,20090107,33.5,35,30.55,31.15,4228
PRAENG,20090107,24.4,25.35,21.9,21.9,84464
PRAJIND,20090107,70.1,72.35,57.6,60.6,3629454
PRAKASH,20090107,57,57,50.35,50.35,53721
PRATIBHA,20090107,83,85,79.5,79.5,13369
PRECOT,20090107,39.1,39.9,38.5,39.2,1054
PRECWIRE,20090107,40,40,37,38.45,3083
PREMIER,20090107,40,42,38.5,38.75,2166
PRICOL,20090107,8.75,9.45,8.15,8.9,18381
PRIMESECU,20090107,17.5,17.8,15.35,15.35,33496
PRISMCEM,20090107,22,23.35,19,20.05,1919969
PRITHVI,20090107,43.3,44.55,39.1,39.1,55878
PROVOGUE,20090107,57.4,57.4,53.15,53.15,13753
PSL,20090107,91.9,92.5,78,79.7,53177
PSTL,20090107,41.6,41.9,39.25,39.25,817844
PSUBNKBEES,20090107,201.05,201.05,190.95,190.99,890
PTC,20090107,74,74,67.1,69.55,256458
PTL,20090107,7.7,8.65,7.5,7.8,7132
PUNJABCHEM,20090107,144,144.9,130.6,137.25,14439
PUNJABTRAC,20090107,102,104,91.15,95.55,16178
PUNJLLOYD,20090107,162.5,166.7,135,138.35,13467927
PURVA,20090107,53.9,54.15,42.65,43.8,87479
PVP,20090107,23.4,23.4,18,18.4,16205
PVR,20090107,113.6,113.8,97.2,101,51195
QGOLDHALF,20090107,655,660,650,654.89,713
QNIFTY,20090107,300,303,290.05,293.25,90
QUINTEGRA,20090107,8,8.8,7.95,7.95,32865
RADAAN,20090107,3.05,3.2,2.5,2.8,28326
RADICO,20090107,72.6,78,64.1,67.65,142060
RAINCOM,20090107,92.05,94,82.5,85.55,46934
RAJESHEXPO,20090107,26.9,27,22.05,22.9,1583733
RAJRAYON,20090107,7.1,7.55,7,7.4,2351
RAJSREESUG,20090107,49.5,53.5,46.7,47.5,48097
RAJTV,20090107,52,52,45.3,45.4,52776
RAJVIR,20090107,43.5,43.5,43,43,512
RALLIS,20090107,355,374.9,320,324.95,9468
RAMANEWS,20090107,15.8,15.8,14.1,14.65,8542
RAMCOIND,20090107,380,434.9,380,392.5,342
RAMCOSYS,20090107,54,56,49,52,2479
RAMSARUP,20090107,36.65,36.65,33.9,33.9,10026
RANASUG,20090107,9.35,9.8,8.85,8.85,196427
RANBAXY,20090107,254.05,257.7,231.6,236.8,1428649
RANEENGINE,20090107,54.95,54.95,50.1,50.1,286
RANEHOLDIN,20090107,50.05,50.95,45,50.95,465
RATNAMANI,20090107,53,59.65,49.8,51,4249
RAYMOND,20090107,114,116,100.35,107.45,100641
RBL,20090107,46,46,43,43.05,366
RCF,20090107,38.35,38.5,31.75,33.05,417704
RCOM,20090107,254,254,195.1,206.5,16677926
RECLTD,20090107,80.4,80.4,73.05,75.8,2109034
REDINGTON,20090107,118,118.4,100.55,107.5,49339
REGENCERAM,20090107,7.45,7.5,6.45,6.45,1115
REIAGROLTD,20090107,640,659.9,607,632.6,8640
RELBANK,20090107,555,600,430.3,510.77,835
RELCAPITAL,20090107,619.9,619.9,505.05,517.5,6839760
RELGOLD,20090107,1280,1300,1270,1284.58,1580
RELIANCE,20090107,1369,1386,1175,1200.75,8500550
RELIGARE,20090107,338.05,338.85,325,326.15,9413
RELINFRA,20090107,651,661,531,558.6,5066616
RENUKA,20090107,78,79.5,69.75,71.5,5533294
REPRO,20090107,75.65,83.6,73.05,78.65,2485
RESURGERE,20090107,77,78.5,72.75,72.85,65331
REVATHI,20090107,421,422,400,410.85,1031
RICOAUTO,20090107,11.75,12.4,10.3,10.55,84732
RIIL,20090107,413,417.8,350.05,361.45,154922
RJL,20090107,23.6,24.95,21.75,22,5141
RKFORGE,20090107,40,40.1,40,40.1,5150
RMCL,20090107,15.9,16,15.25,15.25,2944
RML,20090107,35,35,32,32,370
RNRL,20090107,61,63.3,51.85,53.4,34884212
ROHITFERRO,20090107,25.65,25.75,23.65,23.65,268807
ROHLTD,20090107,43.9,44.9,41.3,41.9,11584
ROLTA,20090107,133.6,135.9,116.9,121.15,2770361
ROMAN,20090107,26.15,31.7,25.1,25.4,17756
RPGLIFE,20090107,23.15,23.65,20.1,22.45,48986
RPL,20090107,91.95,92.35,81.2,84.05,16978995
RPOWER,20090107,124.5,125.45,110.75,112.8,4200735
RSSOFTWARE,20090107,16.8,16.85,14,14.55,25433
RSWM,20090107,33.5,33.55,30.5,30.75,6068
RSYSTEMS,20090107,48.2,50.5,46.05,47.45,8312
RUBYMILLS,20090107,390,430,390,430,6
RUCHIRA,20090107,6.2,7,6.1,6.55,4630
RUCHISOYA,20090107,32.9,32.9,28,28.3,244597
SABERORGAN,20090107,15.35,15.8,13.2,13.45,25669
SABTN,20090107,13.95,15.15,13.9,13.9,5184
SADBHAV,20090107,383.7,383.7,347.15,347.15,3136
SAGCEM,20090107,149,149.6,136.1,137.8,541
SAIL,20090107,95.95,97.05,79,86.95,17824328
SAKHTISUG,20090107,47.9,47.9,41.85,42.35,227285
SAKUMA,20090107,8.05,8.7,7.5,7.7,6811
SALORAINTL,20090107,54.5,55,46,48,871
SALSTEEL,20090107,8.2,8.45,7.1,7.4,27870
SAMTEL,20090107,7.2,7.2,5.9,5.95,6923
SANDESH,20090107,132.2,132.2,130,132,339
SANGAMIND,20090107,13.05,13.7,11.55,11.9,34858
SANGHIIND,20090107,26.3,27,24.15,25.95,1517
SANGHIPOLY,20090107,2.65,2.7,2.3,2.35,48548
SANGHVIMOV,20090107,79.35,79.35,69.15,70.65,10585
SANWARIA,20090107,28.2,28.2,23.2,25.75,6127
SAPL,20090107,9,9.25,8.05,8.25,53540
SAREGAMA,20090107,71.9,82.1,62.25,63.25,21090
SASKEN,20090107,67,69.65,55,57.25,131716
SATHAISPAT,20090107,24.55,27.95,20.6,21.3,22252
SATYAMCOMP,20090107,179,188.7,30.8,40.25,330164149
SAVITACHEM,20090107,147,147,143,144,924
SB&TINTL,20090107,7.9,8.15,6.6,7.1,6550
SBIN,20090107,1325,1349.65,1220.1,1240.05,3726858
SCI,20090107,90.9,93,82.25,85.4,292354
SEAMECLTD,20090107,43.25,44,35.35,37.2,31252
SEJALGLASS,20090107,32,32.9,28,28.15,24104
SELAN,20090107,147.1,147.1,131.4,133.8,8199
SELMCL,20090107,62.8,63.15,55.7,55.7,27380
SESAGOA,20090107,96,97.45,85.5,87.7,4382541
SGFL,20090107,9.15,9.15,8.5,9,1651
SGL,20090107,6.7,6.7,6.1,6.1,8218
SHALPAINTS,20090107,170.3,170.3,170,170,91
SHANTIGEAR,20090107,37,38,33,34.3,13690
SHARRESLTD,20090107,60,62.8,52.2,53.9,15339
SHASUNCHEM,20090107,16.6,17.3,14.7,15,155761
SHIV-VANI,20090107,140.5,143,118,123.7,244640
SHIVAMAUTO,20090107,35,35,32.05,34,1699
SHLAKSHMI,20090107,35.1,35.3,31.9,31.9,14377
SHOPERSTOP,20090107,161.8,169.9,145,148.5,3478
SHREEASHTA,20090107,505.9,505.9,498,500.4,12440
SHREECEM,20090107,517,538.45,490,515.4,67973
SHREERAMA,20090107,3.7,3.8,3.3,3.5,22254
SHRENUJ,20090107,23.05,25,19.7,22.2,2104
SHREYAS,20090107,25.8,31,23.5,24.3,6525
SHRIRAMCIT,20090107,345.1,345.1,344,344.85,877
SHRIRAMEPC,20090107,134.85,134.85,115,117.55,3310
SHYAMTEL,20090107,53.4,53.85,44,45.35,8447
SICAGEN,20090107,5.45,5.45,3.95,4.1,119449
SIEMENS,20090107,309.2,321.5,285.1,298.1,790065
SIGROUPIND,20090107,17.35,19,16.35,16.35,7550
SIL,20090107,14.1,14.2,10.85,11.45,18375
SILINV,20090107,47.55,47.55,47.5,47.5,15
SIMPLEX,20090107,56,57.8,53.6,54.15,4613
SIMPLEXINF,20090107,189,194.5,171.7,171.7,15859
SINTEX,20090107,202.95,211,191,204.4,416306
SIRPAPER,20090107,35.65,35.65,32,33,5630
SITASHREE,20090107,8,8,6.4,6.9,138348
SIYSIL,20090107,48.1,48.1,48,48,100
SKFINDIA,20090107,143.5,144,132,135,16536
SKMEGGPROD,20090107,14.95,14.95,13.6,13.8,14282
SKUMARSYNF,20090107,27,27.9,22.5,23.1,976697
SMSPHARMA,20090107,95,95,83,83.75,5938
SOBHA,20090107,112,114.5,92,97.6,128834
SOFTPRO,20090107,95.25,95.25,91,91.85,801
SOFTTECHGR,20090107,7.85,7.85,7.85,7.85,75
SOLAREX,20090107,303,311.9,295,303.6,494
SOLEMS,20090107,35.4,39.8,32.1,32.4,333
SOMANYCERA,20090107,45.95,46,45.95,46,100
SOMATEX,20090107,33.05,33.25,31.75,32.7,15938
SONASTEER,20090107,9.65,9.95,9.4,9.4,26103
SONATSOFTW,20090107,17.2,17.5,15.5,15.8,74003
SOUTHBANK,20090107,61.05,61.35,56,56.7,310531
SPARC,20090107,46.1,46.1,43.05,43.55,235377
SPENTEX,20090107,6.1,6.5,5.3,5.55,40648
SPIC,20090107,11.7,11.7,10.15,10.4,11936
SPICEMOBIL,20090107,12,12.45,10.95,11.05,28660
SPICETELE,20090107,34.5,34.5,27,29.8,23321
SPLIL,20090107,6.1,7.25,6.1,6.4,2033
SPSL,20090107,47.4,47.9,43.35,43.35,49711
SREINTFIN,20090107,52.9,53.45,44.45,46.1,393694
SRF,20090107,80,80.4,71,73.05,129758
SRGINFOTEC,20090107,0.9,0.9,0.85,0.85,33550
SRTRANSFIN,20090107,197.7,197.7,189.3,193.2,40685
SSWL,20090107,50.25,50.25,41.2,47.3,874
STAR,20090107,86.05,98.9,81.45,83,91262
STARPAPER,20090107,20,20.75,17.1,19,1663
STCINDIA,20090107,137,139,120.1,122.25,30583
STEELTUBES,20090107,1.75,1.9,1.6,1.8,25107
STER,20090107,317.1,339.4,288.2,302.05,6127419
STERLINBIO,20090107,158.9,159.9,150.5,152.2,654030
STERTOOLS,20090107,34.1,34.1,31.25,33.9,620
STINDIA,20090107,8.6,8.6,8.5,8.5,300
STRTECH,20090107,82.9,82.9,65.55,68.05,318844
SUBEX,20090107,34.6,34.65,30.1,30.25,172543
SUBHASPROJ,20090107,68,69.9,58.3,60.2,103825
SUBROS,20090107,18.75,20.5,18,18.25,12744
SUJANATOW,20090107,23.05,23.5,20,20.2,42237
SUJANAUNI,20090107,6,6.55,5.35,5.55,60527
SUMMIT,20090107,7.25,7.3,6.25,6.4,9078
SUNCLAYTON,20090107,85,91,85,85.45,4600
SUNDARMFIN,20090107,183.2,194.9,183.15,192.15,7285
SUNDRMBRAK,20090107,135.9,135.9,127.8,127.8,122
SUNDRMFAST,20090107,18.65,19,16.05,17.8,37934
SUNFLAG,20090107,12,12.6,10.4,10.7,450507
SUNILHITEC,20090107,85.1,89,73,76.25,34944
SUNPHARMA,20090107,1048,1070,1040,1043.15,263934
SUNTV,20090107,183.15,185.8,162,164.8,285810
SUPPETRO,20090107,12.8,14.9,12.5,13.45,32588
SUPRAJIT,20090107,46.5,49.95,40.8,47.6,823
SUPREMEIND,20090107,120.45,120.45,111.1,112.9,14746
SUPREMEINF,20090107,36.5,37,29,34.8,10349
SUPREMETEX,20090107,6.5,6.5,6.5,6.5,1000
SURAJDIAMN,20090107,27.5,27.75,24.05,24.45,48244
SURANACORP,20090107,20,20.3,16.65,19.9,1795
SURANAIND,20090107,58,65,58,61.5,317
SURANATELE,20090107,22.45,22.45,20.6,21,4654
SURYAJYOTI,20090107,12,12,11,11,651
SURYAPHARM,20090107,61.3,62.25,53.15,57,10645
SURYAROSNI,20090107,30.5,30.75,27.3,28.3,6509
SUVEN,20090107,17.05,17.05,13.7,14.05,91459
SUZLON,20090107,68.65,69.7,50.8,52.2,60140875
SWARAJENG,20090107,110.35,112,110.3,110.65,424
SWARAJMAZD,20090107,200,200.1,185.25,189.15,180
SYNDIBANK,20090107,65.6,65.6,62,63,976136
TAINWALCHM,20090107,12.3,16,12.3,13.75,3589
TAJGVK,20090107,51.95,51.95,45,47.75,26268
TAKE,20090107,23.6,24.9,22,23.45,15168
TALBROAUTO,20090107,19.3,24,18.55,19,6449
TANLA,20090107,92,94.45,73.8,73.8,198480
TANTIACONS,20090107,42.6,44,41.4,41.5,3138
TATACHEM,20090107,179.25,183.9,170,175.15,809715
TATACOFFEE,20090107,159.9,160,150,155.55,2983
TATACOMM,20090107,536,540,492,504.85,201203
TATAELXSI,20090107,111,114.6,91.5,95.35,415117
TATAINVEST,20090107,234,234,221.05,224.8,6270
TATAMETALI,20090107,82,87,78.2,80.7,24602
TATAMOTORS,20090107,189,189,169.05,174.15,1636689
TATAPOWER,20090107,810,821,762,795.4,406585
TATASPONGE,20090107,141.05,147.35,135.05,137,20798
TATASTEEL,20090107,250.1,260.7,230,233.75,10024540
TATATEA,20090107,629.9,633.5,611.25,619.35,46296
TCI,20090107,42.1,42.1,36,38.05,3456
TCS,20090107,519,519.8,464.6,504.8,2253457
TECHM,20090107,300,301.15,246,252,425970
TECHNOELEC,20090107,70,71.95,66,66.65,918
TELEDATAGL,20090107,8.75,8.75,7.65,7.65,326394
TEXMACOLTD,20090107,72.55,75.45,69,71.65,43251
TFCILTD,20090107,14.6,15.95,14.2,14.65,85492
TFL,20090107,10.1,11,9.15,9.15,2090
THEMISMED,20090107,74.65,74.65,74.55,74.55,115
THERMAX,20090107,208.8,214.9,175,187.1,467200
THIRUSUGAR,20090107,85,85,81.55,83,803
THOMASCOOK,20090107,43.15,44.25,39.05,39.35,133212
TIDEWATER,20090107,3075,3075,2904,2996,98
TIIL,20090107,30.15,30.3,26.15,28.85,6288
TIL,20090107,150,150,121.05,123.4,7869
TIMESGTY,20090107,17.25,17.25,15.65,15.65,1150
TIMETECHNO,20090107,28,28,23,24.05,39418
TIMKEN,20090107,66.85,67,60,61,1496
TINPLATE,20090107,27.45,27.8,26.05,26.75,4445
TIPSINDLTD,20090107,30.15,30.15,23.05,23.7,7275
TIRUMALCHM,20090107,75,77.95,68.4,70,3003
TITAN,20090107,918.5,939.95,884,895.25,90845
TNPETRO,20090107,12.5,13,11.1,11.25,89580
TNPL,20090107,71.6,71.95,66.1,67.6,22371
TNTELE,20090107,6.15,6.4,5.4,5.4,2829
TODAYS,20090107,26,27.9,24,24.6,3038
TOKYOPLAST,20090107,9.15,9.15,8.55,8.55,429
TORNTPHARM,20090107,143.35,146.75,130.15,135.95,13301
TORNTPOWER,20090107,78.5,79.9,72.5,75.05,388729
TRENT,20090107,330.3,339.5,330,337.75,2247
TRICOM,20090107,13,13,11.1,11.4,18088
TRIGYN,20090107,9,9,7.2,7.6,16820
TRIL,20090107,170.25,175,156.55,159.55,4978
TRIVENI,20090107,53.45,56.2,42.5,48.05,1517389
TTKPRESTIG,20090107,129.5,134,128.5,133.9,4514
TTL,20090107,7.25,7.25,6.8,7.15,900
TTML,20090107,22.9,22.9,21.5,21.65,4289939
TUBEINVEST,20090107,35.55,36.7,35,35.1,7966
TULIP,20090107,510,539,451.4,467.5,7159
TULSI,20090107,17.35,17.7,15,15.45,64118
TV-18,20090107,106.25,108.1,85.05,89.65,239023
TVSELECT,20090107,17,18.8,15.05,15.55,5063
TVSMOTOR,20090107,23.5,23.75,20.35,20.9,690876
TVSSRICHAK,20090107,60.05,62.75,60,60,118
TVTODAY,20090107,86.9,86.9,72,72.25,19055
TWL,20090107,378,378,329.9,331.3,5168
UBHOLDINGS,20090107,135.5,138.35,125.2,125.2,27066
UBL,20090107,81.05,85,74.1,76.5,11481
UCALFUEL,20090107,34.75,34.75,31.2,32.15,7107
UCOBANK,20090107,31.55,31.9,28.25,28.85,1892594
UFLEX,20090107,61.85,62,57.5,58.75,13543
ULTRACEMCO,20090107,431.75,438,390.1,409.4,191934
UMITL,20090107,3.25,3.25,3,3,9451
UNICHEMLAB,20090107,174.75,174.75,156.9,161.05,3167
UNIENTER,20090107,15.1,15.1,14.9,14.9,1300
UNIONBANK,20090107,154.15,165.5,150.5,154.05,2073286
UNIPHOS,20090107,112.15,121.8,104.2,109.8,169585
UNIPLY,20090107,7,7.45,6.65,6.7,7340
UNITECH,20090107,46.9,47.5,34.7,36.35,80289320
UNITY,20090107,149,159.5,121.3,129.85,31948
UPERGANGES,20090107,44.65,44.65,41.7,42.75,4085
USHAMART,20090107,30,32.3,28,28.6,211033
UTISUNDER,20090107,325,325,306,320,11
UTTAMSTL,20090107,29.1,31.95,26.8,27.55,195304
UTTAMSUGAR,20090107,35,36.5,33.4,33.4,16094
UTVSOF,20090107,275,279.3,246.5,250.5,69175
VAIBHAVGEM,20090107,18.15,18.15,15.3,15.5,2349
VAKRANSOFT,20090107,35.6,36,31.55,31.55,58661
VALECHAENG,20090107,42,43.5,35,37.15,18123
VALUEIND,20090107,10.95,11.3,9.7,9.8,18932
VARDHACRLC,20090107,3.9,3.95,3.6,3.75,60381
VARUN,20090107,33,33.3,29.85,29.9,52834
VARUNSHIP,20090107,46.35,46.95,43.5,44.15,81739
VENKEYS,20090107,77.4,77.4,71.5,72.7,2175
VENUSREM,20090107,228,228,200,207.1,1261
VESUVIUS,20090107,98,98,90.5,90.95,1322
VGUARD,20090107,47.5,49.5,44.7,46.45,37463
VIDEOIND,20090107,128.8,132.7,108,113.35,416747
VIJAYABANK,20090107,37.2,37.7,32,33.5,840509
VIJSHAN,20090107,19,19.8,19,19.2,5153
VIKASHMET,20090107,10.15,10.15,9.25,9.6,10110
VIMTALABS,20090107,31.1,35,27.2,27.7,37664
VINCARDS,20090107,17.05,17.9,17,17,889
VINDHYATEL,20090107,67,67,67,67,45
VINYLINDIA,20090107,3.95,4.25,3.5,3.7,8850
VIPIND,20090107,43.05,46,40.1,41.6,39116
VISAKAIND,20090107,45.4,45.4,39.2,39.5,13457
VISASTEEL,20090107,21,21.5,18,18.75,139386
VISESHINFO,20090107,6.7,6.9,5.55,5.7,29005
VISHALEXPO,20090107,1.05,1.05,0.9,0.9,1650494
VISHALRET,20090107,101.15,101.15,91.5,91.5,234399
VISUINTL,20090107,5,5.25,4.15,4.35,103250
VITLINFO,20090107,313.7,313.9,288,291.75,37094
VIVIMEDLAB,20090107,47.5,48.3,42.85,43.6,4577
VLSFINANCE,20090107,10,10,8.2,8.4,28685
VOLTAMP,20090107,408.4,413.9,355,373.85,71567
VOLTAS,20090107,63,63.8,52.7,54.3,1405067
VSTIND,20090107,220,220,211,211.1,250
VTL,20090107,55,60.9,55,60.05,10730
WABCO-TVS,20090107,161,169.5,156.5,156.5,250
WALCHANNAG,20090107,120.6,122.45,104,105.7,133791
WANBURY,20090107,47,47.25,42,43.25,2502
WEBELSOLAR,20090107,123,128,120,121.25,1175
WELGUJ,20090107,121.85,121.85,97.35,101.75,1080089
WELSPUNIND,20090107,21.8,22,19.4,19.7,14631
WENDT,20090107,422,422,403,403,39
WHEELS,20090107,133,145,133,135.05,145
WILLAMAGOR,20090107,18.95,18.95,18.1,18.65,2950
WINDSOR,20090107,7.85,7.85,7.5,7.5,1100
WINSOMYARN,20090107,10.65,10.65,9.6,10.3,95424
WIPRO,20090107,247,250,228.5,244.65,2139556
WOCKPHARMA,20090107,117.9,117.9,106.35,110,156877
WSI,20090107,35.05,35.75,30.35,31,4689
WSTCSTPAPR,20090107,39.75,40,36.3,36.8,7441
WWIL,20090107,13,13.15,11,11.25,1869063
WYETH,20090107,447.9,447.9,426.05,429.5,635
XLTL,20090107,56.5,60,55.95,55.95,34292
XPROINDIA,20090107,16.8,17.8,15.9,16.1,3517
YESBANK,20090107,88.1,89.45,76.55,78.7,844505
ZANDUPHARM,20090107,7100,7200,6652,6736.9,212
ZEEL,20090107,148.2,151.9,126,144.6,1734687
ZEENEWS,20090107,36.75,36.8,32.25,34.4,230248
ZENITHBIR,20090107,14.95,15,12.5,13.15,2318
ZENITHCOMP,20090107,16,17.5,15.1,15.4,3753
ZENITHEXPO,20090107,66.9,66.9,63.65,63.65,96
ZENITHINFO,20090107,250.25,250.25,230,234.45,1341
ZICOM,20090107,110,110.1,104.35,104.35,18209
ZODIACLOTH,20090107,228.4,228.4,218.25,218.25,100
ZODJRDMKJ,20090107,13.9,14.05,12.85,13.05,1303
ZUARIAGRO,20090107,161.25,176.5,155.3,162.9,9779
ZYLOG,20090107,100.9,102,85.6,90.1,40986
NSENIFTY,20090107, 3112.80, 3147.20, 2888.20, 2920.40,686887189,0
NIFTYJUNIOR,20090107, 4964.45, 5007.25, 4505.00,
4542.05,228567355,0
NSEDEFTY,20090107, 2226.40, 2250.80, 2057.05, 2073.40,0,0
NSE500,20090107, 2445.75, 2454.95, 2254.35, 2271.40,0,0
NSEMIDCAP,20090107, 3941.25, 3965.80, 3619.85, 3647.20,0,0
NSEIT,20090107, 2336.75, 2360.55, 2109.40, 2178.30,0,0
BANKNIFTY,20090107, 5416.35, 5440.55, 4954.00, 4984.55,0,0
NSE100,20090107, 2978.30, 2992.55, 2740.10, 2768.30,915454544,0