20MICRONS,20090109,15.1,15.45,13.2,15.

05,35580
3IINFOTECH,20090109,36.4,37.4,33.35,34.55,506516
3MINDIA,20090109,995,1010.05,925,1009.95,5260
AARTIDRUGS,20090109,37.5,39,36.25,37.8,1379
AARTIIND,20090109,29.2,32.75,29.2,30.4,7224
AARVEEDEN,20090109,22,22,21,21,82
ABAN,20090109,700,724,650.3,681.85,303580
ABB,20090109,475,499.25,456,493,494597
ABGSHIP,20090109,102,116.85,99,110.95,147538
ABHISHEK,20090109,15.6,15.9,14.85,15,1689
ABIRLANUVO,20090109,572,597.6,531,558,50865
ACC,20090109,503.6,519.7,491,503.75,687148
ACE,20090109,17.1,17.7,15.65,16.55,76422
ADANIENT,20090109,330.1,334.7,291.55,314.9,95809
ADHUNIK,20090109,37.8,37.8,35.05,35.25,102375
ADLABSFILM,20090109,188.8,188.8,152.6,182.6,1470921
ADORWELD,20090109,94,99.9,90.15,93.05,2322
ADSL,20090109,300.05,364.95,300.05,331.25,53840
ADVANIHOTR,20090109,34.3,34.3,34.3,34.3,20
ADVANTA,20090109,515,552,511.05,529.3,258
AEGISCHEM,20090109,65.1,74,65.1,71.1,1665
AFL,20090109,60.2,68,60,67.1,3502
AFTEK,20090109,12.7,12.7,11.65,11.65,170302
AGRODUTCH,20090109,11.6,12,10.65,11.2,19485
AHMEDFORGE,20090109,27.45,27.45,27.3,27.3,54433
AIAENG,20090109,124.5,132,113.6,128,24885
AICHAMP,20090109,15.5,16,15.45,15.45,257
AJANTPHARM,20090109,50.25,53.55,50.25,51.8,3954
AKRUTI,20090109,615,620,583,617.2,141498
AKSHOPTFBR,20090109,9.8,10.5,8.4,8.5,566309
ALBK,20090109,52.5,54,50.1,52.15,805101
ALCHEM,20090109,57,64.6,55.5,58.55,106645
ALEMBICLTD,20090109,32.55,32.75,31.05,31.75,32827
ALFALAVAL,20090109,935,980,930.05,976.7,7183
ALKALI,20090109,155.05,164.5,151,158,220795
ALKYLAMINE,20090109,63.95,63.95,55,63.95,218
ALLCARGO,20090109,673,673,620,620,45
ALLSEC,20090109,19,20,19,19.85,4305
ALMONDZ,20090109,16.1,17.3,16.05,17.05,17970
ALOKTEXT,20090109,17.45,17.5,16.25,16.9,482533
ALPA,20090109,8.1,10,8,9.45,26924
ALPHAGEO,20090109,117,122.95,106,118,5762
ALPSINDUS,20090109,10.1,10.65,9.5,10.1,75415
AMAR,20090109,17.15,18.25,17,17.7,31865
AMARAJABAT,20090109,41.6,47.9,41.6,44.7,19435
AMBICAAGAR,20090109,8,8,7.3,7.75,11058
AMBIKCO,20090109,55.15,56.8,53,54.9,70
AMBUJACEM,20090109,71,74.5,69,72.65,1493795
AMDIND,20090109,11.1,13.5,11.1,13.1,7948
AMTEKAUTO,20090109,54,55.85,50.2,54.05,99484
AMTEKINDIA,20090109,24.7,24.7,23.65,24.15,117967
ANANTRAJ,20090109,70.25,74.65,67.8,67.8,7555
ANDHRABANK,20090109,54.35,56.3,54,54.8,200111
ANDHRSUGAR,20090109,77.5,80,73.1,75,15053
ANGAUTO,20090109,42,42.5,37.6,38.7,2291
ANIKINDS,20090109,20.8,25,20.8,25,203
ANKURDRUGS,20090109,84.8,91.35,84,87.4,5758
ANSALHSG,20090109,29.5,30.05,26,28,39237
ANSALINFRA,20090109,28,28.75,23.6,26,1428445
ANTGRAPHIC,20090109,0.35,0.4,0.35,0.35,116619
APARINDS,20090109,78.7,83,76.15,82.45,8175
APCOTEXIND,20090109,34.6,37.05,34.6,37.05,250
APIL,20090109,240,240,224.9,232.8,60729
APOLLOHOSP,20090109,458,458,426,437.45,20213
APOLLOSIND,20090109,50.7,51.95,50.7,51.45,24495
APOLLOTYRE,20090109,18,19.45,18,18.95,633166
APPAPER,20090109,40,46.7,40,45.55,6182
APTECHT,20090109,75,85.4,70,80,1514786
ARCHIDPLY,20090109,22,22.3,20.35,20.9,10773
ARCHIES,20090109,46,51.5,46,49.6,6257
AREVAT&D,20090109,186,201.85,185.1,198.7,74272
ARIES,20090109,38.95,38.95,30,35.85,30989
ARIHANT,20090109,36.7,36.7,33.1,33.1,3161
ARL,20090109,1.25,1.35,1.2,1.3,637641
AROGRANITE,20090109,32.3,32.3,32.3,32.3,20
ARVIND,20090109,14.5,15.4,13.85,14.6,1203368
ASAL,20090109,25.75,25.75,23.3,23.3,101
ASHAPURMIN,20090109,30.3,30.3,30.3,30.3,5865
ASHCO,20090109,6,6.2,5.75,5.95,1032
ASHIMASYN,20090109,3.1,3.1,2.8,2.8,4754
ASHOKLEY,20090109,15.6,15.6,14.5,15.2,4578994
ASIANELEC,20090109,27,27,26.85,26.85,9852
ASIANHOTEL,20090109,210.3,257,210.3,237,924
ASIANPAINT,20090109,895,897,875,880.35,15575
ASIANTILES,20090109,22.05,22.05,20.7,21.05,2734
ASSAMCO,20090109,10,10,9.5,9.5,24140
ASTRAL,20090109,67,67,66,67,76
ASTRAMICRO,20090109,47,47.75,43,45.7,162429
ASTRAZEN,20090109,454,489.9,454,487.5,69
ATFL,20090109,94.3,105,94,96.65,1003
ATLANTA,20090109,59.7,68.8,59.7,60.4,10233
ATLASCYCLE,20090109,72.6,82.8,72.5,78.2,678
ATNINTER,20090109,1,1.05,0.9,1,13669
ATUL,20090109,41.5,41.9,39.55,40.3,5096
AUROPHARMA,20090109,149.1,158.95,149,155.55,76872
AUSTRAL,20090109,109,113,102.75,109.55,14707
AUTOAXLES,20090109,118,118,109.9,112.9,5035
AUTOIND,20090109,63.55,70.85,63.55,65.8,997
AUTOLITIND,20090109,18,19,16.8,19,178
AVAYAGCL,20090109,77.5,81.5,76.05,78.5,5115
AVENTIS,20090109,875,875,810.05,845.6,2811
AVTNPL,20090109,65,73,65,65,1152
AXIS-IT&T,20090109,15.4,15.9,13.5,14.15,4657
AXISBANK,20090109,508,540.3,475,486.6,5034621
AZTECSOFT,20090109,35,37,33.25,33.8,7644
BAGFILMS,20090109,13.6,14.8,13.6,14.15,119312
BAJAJ-AUTO,20090109,390,439.7,390,427.7,26601
BAJAJELEC,20090109,205,220,201.15,216.6,390
BAJAJFINSV,20090109,171,184.9,167.45,180.75,32709
BAJAJHIND,20090109,65,66,56.6,60.45,1898024
BAJAJHLDNG,20090109,248.85,248.85,230.5,241.3,30610
BAJAUTOFIN,20090109,62.6,63.25,58.55,62.25,9318
BALAJITELE,20090109,63,65,61,63.75,27304
BALAMINES,20090109,70.5,71,61.5,67,1380
BALKRISIND,20090109,160,165,160,165,41
BALLARPUR,20090109,17.8,18.45,17.1,17.6,550915
BALMLAWRIE,20090109,225.5,243.95,225.05,238.9,1215
BALPHARMA,20090109,16.25,17.2,16.25,16.4,1318
BALRAMCHIN,20090109,49,50.25,46.5,49.05,1701418
BANARISUG,20090109,825.1,838,801,820.8,172
BANCOINDIA,20090109,20.75,20.75,19.75,20.3,3341
BANG,20090109,119.45,135,119.45,130.75,5266
BANKBARODA,20090109,273,280.9,265.2,273.45,361265
BANKBEES,20090109,505,517,492,499,289
BANKINDIA,20090109,278,287.5,275.25,279.3,1941677
BANKRAJAS,20090109,40,41.1,35,38.05,132268
BANSWRAS,20090109,14.05,15.5,14.05,14.25,632
BARTRONICS,20090109,80.8,92,80.8,83.05,243472
BASF,20090109,222,222,215.1,217.3,1292
BASML,20090109,34.5,40,32.55,33.85,2406
BATAINDIA,20090109,100,103,96.1,98.7,77125
BATLIBOI,20090109,17.8,18,17.8,17.85,460
BBL,20090109,500,507,482,491.75,7894
BBTC,20090109,153.1,167.5,153.1,155,700
BCCL,20090109,32,32.5,31.3,31.75,1696
BEL,20090109,770,795.9,765.1,772.75,23570
BELCERAMIC,20090109,4,4.1,3.8,3.9,1215
BEML,20090109,371.9,371.9,331,337.9,50049
BEPL,20090109,8.55,8.6,8.55,8.55,1343
BERGEPAINT,20090109,33.9,35.2,33.35,35,27997
BFUTILITIE,20090109,600,617.65,595,604.5,3084
BGRENERGY,20090109,155.3,157,140.15,147.85,147294
BHAGWATIHO,20090109,26,26.85,24.25,24.25,763
BHAGYNAGAR,20090109,12.55,15.05,12.55,14.75,77911
BHARATFORG,20090109,91,94,85.2,89.55,686431
BHARATGEAR,20090109,19.1,19.15,18.6,18.85,4735
BHARATRAS,20090109,59.7,59.7,58.95,58.95,160
BHARTIARTL,20090109,646,654,607.65,638.9,7346007
BHARTISHIP,20090109,71.1,73.95,68.1,70.4,130962
BHEL,20090109,1412,1450,1372,1417.2,1640865
BHUSANSTL,20090109,300,308.7,250,299,378128
BIL,20090109,24.4,24.5,22.65,24.5,400
BILPOWER,20090109,107,107,106.3,106.3,1536
BINANICEM,20090109,30.65,33.15,30.65,32.7,14488
BINANIIND,20090109,32.15,38.95,32.15,37.1,7482
BINDALAGRO,20090109,12.5,13.2,11.45,12.2,744880
BIOCON,20090109,116,121.9,113.05,120.95,202115
BIRLACORPN,20090109,122.7,134.45,117.05,127.05,16949
BIRLACOT,20090109,3.9,4,3.3,3.95,122446
BIRLAERIC,20090109,8.1,9.1,7.9,8.25,6032
BIRLAPOWER,20090109,10.5,10.5,10.1,10.35,75194
BLBLIMITED,20090109,10,10,10,10,51
BLKASHYAP,20090109,276.95,298.85,255.1,290.1,4844
BLUEBIRD,20090109,18,18,17,17.25,10174
BLUECHIP,20090109,1,1,0.8,0.85,37553
BLUEDART,20090109,416,435,416,421.3,144
BLUESTARCO,20090109,150,161.9,149,159.95,9093
BLUESTINFO,20090109,46.05,50.8,45.05,46.1,172
BOC,20090109,111,126.3,111,124,3206
BOMDYEING,20090109,177,183.7,144.4,152.85,771822
BONGAIREFN,20090109,40.5,42.9,40.5,42.6,306373
BOSCHLTD,20090109,3000,3059,3000,3022.35,2505
BPCL,20090109,368,383,363,380.65,917439
BRABOURNE,20090109,7.4,7.85,7.3,7.6,3312
BRFL,20090109,122.15,129.85,116,126.1,115046
BRIGADE,20090109,44,48.7,39.9,43.5,57896
BRITANNIA,20090109,1300,1300,1247,1265,49957
BROADCAST,20090109,12,12.1,11.65,12,2405
BSELINFRA,20090109,14,14,12.35,13,222597
BSL,20090109,13,13,11.45,11.85,3047
BURNPUR,20090109,9.5,9.5,8.25,9,137822
BVCL,20090109,12.6,13.3,12.55,13,9670
CADILAHC,20090109,256.25,274.9,256.25,272.95,9904
CAIRN,20090109,172,172,159.5,167.5,3904631
CALSOFT,20090109,34.5,34.95,34,34.95,300
CAMBRIDGE,20090109,74,75.4,74,75,128544
CAMLIN,20090109,10.15,10.15,9.1,9.25,5493
CANBK,20090109,197,211,193.8,206.2,823684
CANDC,20090109,98.8,110,97,100,11566
CANFINHOME,20090109,50,52.05,45.05,52,1457
CARBORUNIV,20090109,80.2,91,80.2,90.8,3185
CAROLINFO,20090109,33,34.65,32.4,32.95,1526
CASTROL,20090109,318,322.35,310,314.6,9093
CCCL,20090109,200,200,170,178,2082
CCL,20090109,82.8,83.35,79.05,81.95,1401
CEATLTD,20090109,34.2,38,34.2,36.8,41723
CELEBRITY,20090109,12.7,12.8,12.45,12.5,1463
CELESTIAL,20090109,17.95,18,15.5,15.9,8451
CENTENKA,20090109,56.1,61,56.1,59.85,3791
CENTEXT,20090109,2.55,3.1,2.5,2.6,15090
CENTRALBK,20090109,41,43.7,39.3,41.15,280203
CENTUM,20090109,32,38,32,32,140
CENTURYPLY,20090109,33.1,33.5,32,32.55,6869
CENTURYTEX,20090109,173,175.5,152.55,164,604506
CESC,20090109,228,254,223.25,249.7,157274
CHAMBLFERT,20090109,35.1,37.3,34.15,35.65,5823123
CHEMFALKAL,20090109,31.55,43,31.55,40.25,896
CHEMPLAST,20090109,3.95,4,3.85,3.9,41687
CHENNPETRO,20090109,116.25,121.95,116,117.35,91970
CHESLINTEX,20090109,7,7,7,7,6
CHETTINAD,20090109,460,460,393.1,400,700
CHI,20090109,17.4,18,17.4,17.55,13563
CHOLADBS,20090109,40.25,40.25,37.5,38.75,4498
CIMCOBIRLA,20090109,10,10,10,10,210
CINEMAX,20090109,38,40,35.5,38.75,8808
CINEVISTA,20090109,4.15,4.45,4,4.1,22788
CIPLA,20090109,182.5,191.45,182.5,188.85,2172087
CLASSIC,20090109,10.2,11.45,9.6,10.25,92174
CLNINDIA,20090109,160,162,157.5,160.35,1285
CLUTCHAUTO,20090109,22.65,22.9,20.35,21.95,9230
CMC,20090109,320,320,277,290.3,2005
COLPAL,20090109,388,395,382,391.4,200658
COMPUTECH,20090109,3.55,3.55,3.55,3.55,10
COMSYS,20090109,12.35,13.25,12.2,13.15,946
CONCOR,20090109,700,754,665.3,740.95,58265
CONSOFINVT,20090109,31.4,31.4,31.4,31.4,76
CORDSCABLE,20090109,35,35.35,33,34.9,2163
COREEMBLG,20090109,6.1,6.1,5.8,5.8,1290
COREPROTEC,20090109,47,52.4,44.1,47.85,948259
COROMNFERT,20090109,85,88.45,83,85.7,206288
CORPBANK,20090109,193.15,195,185.3,190.15,44008
COSMOFILMS,20090109,62.15,64.5,62.15,63.85,6497
CRANESSOFT,20090109,68.3,72,65.65,70.8,13403
CREATIVEYE,20090109,5.6,5.95,5.6,5.7,1459
CRESTANI,20090109,21.75,22.35,21.75,21.75,31577
CREWBOS,20090109,21.65,22.45,20.2,21.9,14904
CRISIL,20090109,2105,2370,2105,2319,625
CROMPGREAV,20090109,135,137.9,132.5,136.15,336665
CTE,20090109,18.1,18.8,18.1,18.8,911
CUB,20090109,15.1,15.1,13.6,14.35,190665
CUBEXTUB,20090109,11.4,11.4,11.4,11.4,100
CUMMINSIND,20090109,205,206,196,203.05,54042
CYBERMEDIA,20090109,29.75,29.75,24.05,24.8,5617
CYBERTECH,20090109,9,10.4,8.6,8.75,1410
D-LINK,20090109,42.75,42.75,40,40.85,7569
DAAWAT,20090109,32,32.5,31.05,31.75,13438
DABUR,20090109,88.2,90,84.2,88.15,472804
DABURPHARM,20090109,43.75,44,39.5,40.25,7966
DALMIACEM,20090109,75,82,73.1,80.15,6798
DATATECH,20090109,14.9,16.25,14.3,15.25,16672
DCB,20090109,20.5,21.2,19.4,20.7,2333047
DCHL,20090109,41.8,44,38,40.4,591983
DCM,20090109,17.1,18,16.2,17.45,2799
DCMFINSERV,20090109,2.8,3,2.65,2.85,12420
DCMSRMCONS,20090109,26.2,29.9,26.05,28.15,27754
DCW,20090109,8.6,9.25,7.8,8.95,336715
DECCANCE,20090109,138.5,138.5,138.5,138.5,10
DECOLIGHT,20090109,8,8.35,7.7,7.85,2145
DEEPAKFERT,20090109,57,58,53.05,57.45,44618
DELTACORP,20090109,36.4,38.35,34.7,36.2,32939
DELTAMAGNT,20090109,12.75,12.75,12.75,12.75,2
DENABANK,20090109,34,37.5,33.25,35.8,2893401
DENORA,20090109,45,45,41.1,42,362
DEWANHOUS,20090109,72,77.3,72,76,10726
DHAMPURSUG,20090109,28,28.5,27.8,28.1,86559
DHANBANK,20090109,54.9,54.9,47.7,48.45,105526
DHANUS,20090109,25.3,25.35,25.25,25.25,9973
DHARSUGAR,20090109,15.2,15.2,14.6,14.9,820
DICIND,20090109,115.4,116,110,111.15,1846
DIGJAM,20090109,5.1,5.85,5.1,5.2,12551
DISHMAN,20090109,131,135,125.1,131.9,22175
DISHTV,20090109,20,20.3,18.6,19.05,1391738
DIVISLAB,20090109,1250,1302,1199.95,1241.75,82749
DLF,20090109,225.5,232.8,144,216.35,42575927
DOLPHINOFF,20090109,150,158,150,154,226
DONEAR,20090109,20.1,21.7,20,21.1,15812
DREDGECORP,20090109,228,239,220,232.3,11574
DRREDDY,20090109,466,488.8,455,459.9,227697
DSKULKARNI,20090109,21.8,21.8,19,20.3,153039
DTIL,20090109,73,87,72,73,22
DUNCANSIND,20090109,6,6.25,5.8,6,6866
DWARKESH,20090109,43.55,45.65,43.5,44.5,9709
DYNACONS,20090109,0.45,0.45,0.4,0.4,195958
DYNAMATECH,20090109,475,475,425,450,13
EASTSILK,20090109,10.1,10.4,9.3,9.8,69803
EASUNREYRL,20090109,42,42.65,40.5,41.95,113666
ECEIND,20090109,152.1,170,152,158.05,753
EDELWEISS,20090109,251,273,236.6,251.75,16808
EDL,20090109,66.6,66.6,62,64.55,8901
EDUCOMP,20090109,2360,2375,1970,2127.6,945006
EICHERMOT,20090109,211,228,211,219,2623
EIDPARRY,20090109,153.9,156.9,145.5,148.1,2856
EIHAHOTELS,20090109,58.25,62.4,58.25,61.4,69
EIHOTEL,20090109,113,116.8,105.1,111.9,1045538
EIMCOELECO,20090109,145.7,145.7,145.7,145.7,10
EKC,20090109,175.1,182.4,171.55,175.65,30665
ELDERPHARM,20090109,238.05,239.95,229,236,343
ELECON,20090109,39.1,40,39.1,39.1,65309
ELECTCAST,20090109,15,16,14.4,14.9,995223
ELECTHERM,20090109,110,118.95,107.55,115.2,1275
ELGIEQUIP,20090109,30.05,31.95,29.65,30.55,3224
ELGIRUBBER,20090109,4.9,5.4,4.9,5.2,2625
EMAMILTD,20090109,211,224.5,211,222.05,1405
EMCO,20090109,37.5,40.5,36.3,38.05,62129
EMKAY,20090109,34,35,26,31.5,456
ENERGYDEV,20090109,46.5,46.5,45.85,45.85,2650
ENGINERSIN,20090109,465,465,405.45,417.25,11499
ENIL,20090109,166.1,167.7,147,156.55,23339
ENKEI,20090109,14,14.75,14,14.75,710
ENTEGRA,20090109,10,10.8,9.85,10.7,22093
ERAINFRA,20090109,70.45,71,66.1,70.1,246578
ESABINDIA,20090109,260,265,255,255.25,218
ESCORTS,20090109,36.65,39,35.55,37.2,126076
ESSAROIL,20090109,74,92,72.7,77.7,1478048
ESSARSHIP,20090109,31,35,30.5,32.8,65244
ESSDEE,20090109,133,134,122,123.6,13229
ESSELPACK,20090109,15.5,16.3,14.95,15.25,150215
ETC,20090109,74,76.9,72,75.65,4199
EUROCERA,20090109,35.5,39.45,33.5,38,2712
EUROTEXIND,20090109,12.5,12.5,12.5,12.5,200
EVEREADY,20090109,16.25,16.3,13,14.05,221080
EVERESTIND,20090109,56.75,60.4,55.6,60.15,20
EVERONN,20090109,223.7,224,200.05,210.95,54249
EVINIX,20090109,3.55,3.55,3.1,3.25,1602907
EXCELCROP,20090109,96.2,108,96.2,101.85,1323
EXCELINDUS,20090109,33,34.9,30.6,32.15,3239
EXIDEIND,20090109,45.2,46.15,42.5,45.2,296407
FACT,20090109,19.1,19.45,18.75,19.3,8486
FAGBEARING,20090109,264.75,270.75,240,244.2,384
FAME,20090109,15.1,18.25,15.05,16.6,14283
FCH,20090109,171.1,179,156.2,162.4,57484
FCSSOFT,20090109,22.4,22.4,22.35,22.35,6136
FDC,20090109,31,32,29.35,30.05,46614
FEDDERLOYD,20090109,22.8,23.5,21,22.7,6035
FEDERALBNK,20090109,164,164,152.25,160.05,404657
FIEMIND,20090109,46.5,47,36.5,41.65,10128
FINANTECH,20090109,514,521.8,491,503,113447
FINCABLES,20090109,23.5,23.9,22.15,23.45,50415
FINPIPE,20090109,30.3,30.45,29,29.45,49711
FIRSTLEASE,20090109,27,30.7,27,29.7,4014
FIRSTWIN,20090109,22.45,22.45,21.85,21.85,1316
FMGOETZE,20090109,36.1,36.5,34.5,34.9,5383
FORTIS,20090109,65.75,69.1,63.5,67.45,226715
FOSECOIND,20090109,257,257,257,257,3
FOURSOFT,20090109,13.9,14.5,12.85,13.25,6577
FSL,20090109,12.3,12.9,11.65,11.95,1640792
FTCPOF3YDV,20090109,9.55,9.55,9.5,9.5,10000
FTCPOF3YGR,20090109,9.4,9.5,9.4,9.5,825
FTCPOF5YDV,20090109,8.05,8.05,8,8,1784
FTCSF3YGRO,20090109,9.95,10,9.95,10,1002
FTCSF5YDIV,20090109,8.55,8.55,8.3,8.45,4675
FTCSF5YGRO,20090109,8.5,8.65,8.5,8.65,134
GABRIEL,20090109,7.6,8.45,7.6,8.05,19720
GAEL,20090109,20,20,18.6,19.3,4932
GAIL,20090109,190.05,204.85,190,202.55,2325867
GALLANTT,20090109,12,12,10.25,10.85,2613
GAMMNINFRA,20090109,76.5,82.75,70.9,72.4,8554
GAMMONIND,20090109,76,88,75,83.1,240336
GANDHITUBE,20090109,41.05,41.05,41,41.05,321
GANESHHOUC,20090109,48.7,51.95,48.7,48.7,15000
GANGOTRI,20090109,4,4.3,3.75,4.1,9499
GARDENSILK,20090109,31.9,32.05,29.5,31.15,11222
GARWALLROP,20090109,44,45,44,44.75,1066
GARWOFFS,20090109,69.6,73.3,67.15,70.95,3281
GATI,20090109,36.5,38.95,33.3,34.65,56717
GDL,20090109,83,84,78,82.05,82094
GEMINI,20090109,20,20,18.85,19.1,14103
GENESYS,20090109,49.75,50.5,45,46.25,1392
GENUSPOWER,20090109,98,106,89.25,97.25,37139
GEODESIC,20090109,69.85,78,68.25,76.5,38103
GEOJIT,20090109,19.1,24.5,19.1,23.7,252961
GEOMETRIC,20090109,22,22,19.8,21,45566
GESHIP,20090109,210,220.95,204,209.2,211010
GHCL,20090109,29.1,30,27.8,28.65,236872
GICHSGFIN,20090109,37.5,39.15,36,36.7,17862
GILLETTE,20090109,555.25,724,555.25,693.85,11797
GIPCL,20090109,46.55,48.75,45.05,48.1,38368
GITANJALI,20090109,65,65,58.5,61.9,214232
GKW,20090109,33,34,32.8,32.8,76
GLAXO,20090109,1129,1140.1,1107.05,1125.95,40357
GLENMARK,20090109,270,284,250.15,254.4,956810
GLFL,20090109,3,3.15,2.85,2.95,15900
GLODYNE,20090109,221.15,221.15,221.15,221.15,336
GLORY,20090109,180,188,180,183.2,32610
GMBREW,20090109,51,55.8,49,52,1265
GMDCLTD,20090109,46.6,47.5,46.6,46.6,120132
GMRFER,20090109,23.5,24.4,20,23.15,5931
GMRINDS,20090109,53.95,61.5,53.95,56.95,4125
GMRINFRA,20090109,72,72,62.1,66.95,7550344
GNFC,20090109,54,55.35,52.25,53.2,115316
GOACARBON,20090109,57.5,60.25,57.5,57.5,7906
GODFRYPHLP,20090109,757.3,847.95,757.3,790.4,76
GODREJCP,20090109,126,132.9,126,127.95,203121
GODREJIND,20090109,65,69.45,61.15,64.75,230700
GOKEX,20090109,86,86,77.55,79.3,909
GOKUL,20090109,184.55,215.8,180,205.8,6341
GOLDBEES,20090109,1306,1320,1306,1314.62,7239
GOLDENTOBC,20090109,56,57.9,53.6,53.9,44291
GOLDIAM,20090109,16,16.8,15.4,16.45,2769
GOLDINFRA,20090109,18,18.35,17.5,18,12856
GOLDSHARE,20090109,1330,1330,1308.57,1315.59,3701
GOLDTECH,20090109,33.9,33.9,33.9,33.9,3127
GPIL,20090109,65.45,67.7,60.05,62.85,40912
GRANULES,20090109,36,38,35,35.6,5892
GRAPHITE,20090109,32.15,32.5,31.1,31.8,72824
GRASIM,20090109,1300,1389.45,1300,1364.6,419327
GREAVESCOT,20090109,75,80.9,75,75.7,6157
GREENPLY,20090109,57,57,53,53,595
GRINDWELL,20090109,80.8,88.95,80.45,81.1,596
GRUH,20090109,95,100,95,99.6,745
GSFC,20090109,74,76.5,73.05,75.25,33400
GSKCONS,20090109,560,560,530,533.7,7685
GSPL,20090109,35.1,37.35,32.7,34.8,1345737
GSSAMERICA,20090109,108,112.4,97.25,102.35,48616
GTL,20090109,211,220.9,211,218.85,80429
GTLINFRA,20090109,29.15,30,28.5,29.25,1126913
GTNIND,20090109,8,8.35,7.6,7.75,375
GTNTEX,20090109,8,8.4,7.55,7.7,14877
GTOFFSHORE,20090109,240,248.9,214,220.25,99057
GUFICBIO,20090109,4.05,4.2,3.8,4.1,14810
GUJALKALI,20090109,77,82,72.1,80.45,114340
GUJAPOLLO,20090109,60,60,54,59.5,16028
GUJFLUORO,20090109,66,71,63.5,66.45,79225
GUJNRECOKE,20090109,32,33,27.25,30.6,4598526
GUJRATGAS,20090109,218,241,209,239.25,21788
GUJSIDHCEM,20090109,8.9,8.9,8.9,8.9,27884
GULFOILCOR,20090109,37.05,38.8,34.65,37.2,26613
GVKPIL,20090109,18.45,20.25,16.5,19.65,24165607
GWALCHEM,20090109,44.5,49.45,44.5,47.5,20342
HANUNG,20090109,50.2,51.9,44.6,44.9,57351
HARRMALAYA,20090109,35.1,37.7,31.2,36.75,23018
HAVELLS,20090109,125.2,132.45,120,129,51691
HBLPOWER,20090109,132.05,136,131.05,133.05,651
HBSTOCK,20090109,11.9,11.9,11.9,11.9,5
HCC,20090109,49,51.45,43.05,47.8,2236258
HCIL,20090109,98,98.5,90,91.9,4563
HCL-INSYS,20090109,84.85,89.7,70,83.15,100120
HCLTECH,20090109,111,113,102.1,106.65,1271178
HDFC,20090109,1566.05,1900,1562.3,1643.7,1919056
HDFCBANK,20090109,1000,1057,975,1017.5,2141357
HDIL,20090109,109.7,113.8,88,104.8,23478346
HEG,20090109,110,113,107.05,111.4,61672
HELIOSMATH,20090109,19.55,23.95,19.55,20.45,29582
HERCULES,20090109,113,116.9,105,113.9,2678
HEROHONDA,20090109,770,810,751.25,802.35,462178
HEXAWARE,20090109,20,20.8,18,19.9,121772
HIKAL,20090109,235,235,220.1,229.35,3667
HILTON,20090109,14,14.8,13.6,14.75,1673
HIMACHLFUT,20090109,9.6,9.95,9.4,9.4,787414
HIMATSEIDE,20090109,25,25.4,24,24.1,13165
HINDALCO,20090109,54,55.9,51.8,52.6,3406603
HINDDORROL,20090109,35.2,35.2,31.05,32.75,15911
HINDMOTOR,20090109,11.75,12.85,11.5,12.25,347351
HINDOILEXP,20090109,64.8,67,57.05,60.65,140863
HINDPETRO,20090109,266,273.5,264,267.7,1654035
HINDSANIT,20090109,28,29.65,27.2,29.25,2834
HINDUJAVEN,20090109,144,144,124,131.15,5276
HINDUNILVR,20090109,249,270,247,263.4,4872202
HINDZINC,20090109,420,420,378.1,384.15,68946
HIRECT,20090109,41,42,40.15,41.65,104
HITACHIHOM,20090109,42.2,48,42.2,46.3,1973
HITECHGEAR,20090109,65,65,55.65,61.9,283
HITECHPLAS,20090109,40.2,42,32.25,34.05,1511
HMT,20090109,27.55,28.25,26,26.05,38221
HOCL,20090109,19.75,20.95,18,19.2,107628
HONAUT,20090109,794,851,794,850,105
HONDAPOWER,20090109,150,154.8,150,153.9,1825
HOPFL,20090109,61.05,64.95,57.5,60.9,3727
HORIZONINF,20090109,461.85,461.85,458.9,458.9,297
HOTELEELA,20090109,21,22.85,19.25,20,1241338
HOVS,20090109,30,32,30,31,14384
HTMEDIA,20090109,63,63,53.65,57.9,49939
HTMTGLOBAL,20090109,144.8,144.8,126.05,131.25,1223
HYDRBADIND,20090109,111.7,121.8,111.7,118.6,6751
IBN18,20090109,85,89,75.95,87.35,19613
IBREALEST,20090109,115,122.6,95.2,114.65,13835952
IBSEC,20090109,21,24.25,20.6,21.2,1396066
ICI,20090109,365,376,365,371.55,1194
ICICIBANK,20090109,458.7,483,441,456.6,12660721
ICRA,20090109,412,423.85,386,406.35,6785
ICSA,20090109,119,129.85,91.65,102.25,505974
IDBI,20090109,64,68.1,63,64.65,1363354
IDEA,20090109,48.2,49.8,46,46.4,3403194
IDFC,20090109,62,64.45,57.6,60.9,11227134
IFBAGRO,20090109,42.75,45.9,42.75,42.85,6355
IFBIND,20090109,20.05,20.95,20,20.55,2300
IFCI,20090109,20.1,22.25,19.2,21.25,20439163
IFGLREFRAC,20090109,18.8,22.75,18.8,21.35,360
IGARASHI,20090109,14.25,15.3,13.65,14.4,12707
IGL,20090109,104,114.7,103.1,109.9,177149
IGPL,20090109,18,20.95,16.75,19.4,970
IILTD,20090109,36.5,37,36.4,36.4,3244
IMPAL,20090109,137,142,136.5,142,45
IMPEXFERRO,20090109,9.7,9.7,9.7,9.7,20
INDBANK,20090109,8.25,8.8,8.25,8.3,7955
INDHOTEL,20090109,43,45.5,42.1,44.15,1104980
INDIABULLS,20090109,133.05,133.05,130.9,130.9,101693
INDIACEM,20090109,110,123.55,110,114.95,1012198
INDIAGLYCO,20090109,65.15,67.9,62.6,64.2,25414
INDIAINFO,20090109,53,55.4,42.8,48.05,4872988
INDIANB,20090109,121.55,128.5,119,121.95,470109
INDIANCARD,20090109,58.1,59.05,58,59.05,461
INDIANHUME,20090109,259,261.1,245,245,518
INDLMETER,20090109,48,49.5,46.7,47.6,719
INDNIPPON,20090109,76.15,80,72.95,72.95,250
INDOASIFU,20090109,39,39,31.1,32.05,2282
INDOCO,20090109,120,124.3,120,122.45,978
INDORAMA,20090109,14,15.3,12.15,14.25,6059
INDOTECH,20090109,291.75,298.95,290,294.15,24231
INDOWIND,20090109,20.7,21.75,18.8,20.55,97058
INDRAMEDCO,20090109,24,24.05,23.3,23.8,9157
INDSWFTLAB,20090109,27,28.7,26.8,27.1,13555
INDSWFTLTD,20090109,13.15,13.25,12.75,13,14324
INDUSFILA,20090109,38.05,38.05,35.85,37.75,2977
INDUSINDBK,20090109,37,37.9,35.45,37.5,284476
INEABS,20090109,91,91,87,88.8,861
INFOMEDIA,20090109,82,82.95,75.1,78.25,2047
INFOSYSTCH,20090109,1186.1,1266.6,1170,1203.4,5022770
INFOTECENT,20090109,95,98.85,91.05,97.6,5620
INGERRAND,20090109,250.1,264,250.05,258.75,6681
INGVYSYABK,20090109,131.2,142,131.2,141.05,6129
INOXLEISUR,20090109,32,33.85,28.5,31.95,119327
INVSTSMART,20090109,74,74.95,67.25,71.7,1554
IOB,20090109,70,70.7,66,68.3,280794
IOC,20090109,418,437,416,434.9,512445
IOLN,20090109,46.65,50,46.65,48.45,57595
IPCALAB,20090109,337.6,371,337.6,370.15,2236
IRB,20090109,114,118,95.8,115.3,63442
ISMTLTD,20090109,20.05,23,19.3,22.2,30884
ISPATIND,20090109,11.5,11.9,10.85,11.1,10853536
ITC,20090109,168,175,164,169.65,6866796
ITDCEM,20090109,75,91.15,75,89.15,3022
ITI,20090109,14.3,16,14.05,15,57507
IVC,20090109,120,124.7,115,115.65,2346
IVP,20090109,14.2,17.9,14.15,16,16671
IVRCLINFRA,20090109,111.35,131.7,88.6,119.7,12826837
IVRPRIME,20090109,36.45,37.65,32.95,36.2,143481
J&KBANK,20090109,364.5,364.5,325.1,336.65,17768
JAGRAN,20090109,52,54,49.5,52.25,4354
JAGSNPHARM,20090109,7.35,8.6,7.35,8.5,3064
JAIBALAJI,20090109,78.9,80.2,75.2,78.55,92335
JAICORPLTD,20090109,76.7,78,76.6,76.7,92790
JAINSTUDIO,20090109,8,8.15,7.25,7.7,1784
JAYAGROGN,20090109,31,34,31,34,3021
JAYBARMARU,20090109,22.05,29.25,19.9,24.75,977
JAYNECOIND,20090109,12.2,12.2,12.2,12.2,3621
JAYPEEHOT,20090109,76.65,76.65,76.65,76.65,381
JAYSREETEA,20090109,77.15,87.4,77.15,84.85,5340
JBCHEPHARM,20090109,37.15,38.9,35.5,37,25652
JBFIND,20090109,35,38,34,36.65,34457
JBMA,20090109,22,23.95,22,23.95,212
JCTEL,20090109,2.3,2.55,2.3,2.55,4111
JENSONICOL,20090109,4.1,4.5,4.1,4.15,14353
JETAIRWAYS,20090109,170.55,174,146.15,154.15,383832
JHS,20090109,14.2,16.7,14.2,16,5391
JIKIND,20090109,9.15,9.3,9.15,9.25,1061
JINDALPHOT,20090109,76.6,81.45,76.6,80.95,5422
JINDALPOLY,20090109,163.7,197.7,163.7,197.35,16555
JINDALSAW,20090109,254.4,254.4,221.25,222.45,46616
JINDALSTEL,20090109,961,1007,895.25,917.95,552538
JINDALSWHL,20090109,231.5,287.95,231.5,254.3,6691
JINDRILL,20090109,310,310,255,268.65,1889
JISLJALEQS,20090109,352.8,370,320.2,364.85,39589
JKCEMENT,20090109,42.9,43.4,40.25,42.5,30797
JKIL,20090109,51.6,59.85,51.6,57.6,5278
JKLAKSHMI,20090109,35.65,38,35.65,36.7,30840
JKPAPER,20090109,16.15,16.35,15.75,16,35928
JKTYRE,20090109,40.6,42.3,40.4,40.75,3572
JMCPROJECT,20090109,58.1,64.5,58.1,61.45,6700
JMFINANCIL,20090109,24.95,25,24.7,24.7,22948
JMTAUTOLTD,20090109,22,22,22,22,225
JOCIL,20090109,67,67,67,67,25
JPASSOCIAT,20090109,70.9,76.4,64.2,68.5,54397901
JPHYDRO,20090109,29.1,30.75,27.65,29.65,2606028
JSL,20090109,35.05,36,33.5,33.85,116388
JSWSTEEL,20090109,230.1,248.1,210,224.1,974186
JUBILANT,20090109,124.25,132.9,120,126.35,70695
JUNIORBEES,20090109,46.6,46.6,44.5,44.96,7997
JYOTHYLAB,20090109,70,70,62.1,62.85,2434
JYOTISTRUC,20090109,72.2,72.2,70.25,70.25,10669
KABRAEXTRU,20090109,82.75,82.75,71,78.95,145
KAJARIACER,20090109,29.5,32.45,29.5,31.7,80018
KAKATCEM,20090109,55,61.95,55,60.9,1164
KALECONSUL,20090109,20.35,22,20.35,21.5,8786
KALINDEE,20090109,139.2,146.8,136.45,140.15,7045
KALPATPOWR,20090109,276,290,264,286.3,26062
KALSTEELS,20090109,54.25,54.95,51,51.6,2035
KALYANIFRG,20090109,51.7,51.75,51.7,51.7,42
KAMATHOTEL,20090109,37.55,44.4,37.55,43.3,6168
KANORICHEM,20090109,17.15,17.95,17.1,17.45,2903
KANSAINER,20090109,384,409,353,373.65,3877
KARURVYSYA,20090109,223.55,227,216.7,224.45,17054
KAUSHALYA,20090109,9.35,10.1,8.8,9.3,106132
KAVVERITEL,20090109,44.7,45,39.5,40.85,2973
KBL,20090109,73.35,73.35,66.8,69.95,22018
KCP,20090109,135,145,135,140.25,3440
KCPSUGIND,20090109,14.2,14.5,13.8,13.85,35983
KEC,20090109,179.5,179.5,172.85,172.85,1856
KEI,20090109,12.45,13.3,12.2,13,107552
KERNEX,20090109,64.2,68,52.5,59.1,9130
KESARENT,20090109,38.7,39,38.7,39,600
KESORAMIND,20090109,134.5,142.9,131.05,135.1,79521
KFA,20090109,35.5,39.7,32.2,35.1,1233014
KGL,20090109,17.65,17.65,17.65,17.65,43399
KHAITANELE,20090109,27.15,32.25,27.15,31.2,633
KHANDSE,20090109,28.35,35,28,33.45,1848
KIL,20090109,12.05,14.45,12,13,6690
KINETICMOT,20090109,7.05,7.05,6.75,6.75,6243
KIRIDYES,20090109,119.45,119.45,106,107.7,1286
KIRLOSOIL,20090109,40.8,41,38.05,39.45,19268
KITPLYIND,20090109,9.5,9.8,8.05,8.6,81438
KKCL,20090109,133,137,126.1,131.4,356
KLGSYSTEL,20090109,90,93,80.4,88.15,43845
KNRCON,20090109,45.25,45.3,45.2,45.2,1270
KOHINOOR,20090109,84.1,90.9,84.1,89.75,35246
KOLTEPATIL,20090109,27.8,28.05,24.45,26.2,96084
KOPRAN,20090109,8.9,8.9,8,8.4,30589
KOTAKBANK,20090109,360,400,329,344.5,1269069
KOTAKGOLD,20090109,1313.06,1324.35,1312.55,1318.72,5039
KOTARISUG,20090109,6.55,6.85,6.5,6.5,17388
KOTHARIPET,20090109,9.8,10,9.65,9.85,9030
KOTHARIPRO,20090109,194,194,171.15,176.15,671
KOUTONS,20090109,543.4,543.4,500.05,504.9,15928
KPIT,20090109,23.35,25,22,23.25,85547
KPRMILL,20090109,45.1,45.1,40,43.8,598
KRBL,20090109,66.6,75.5,66.6,68.45,15804
KRISHNAENG,20090109,2,2,1.95,2,6250
KSBPUMPS,20090109,224,240,210,217.95,1161
KSCL,20090109,130,136,120.1,130.8,22416
KSERAPRO,20090109,18.6,18.6,18.55,18.55,2376
KSK,20090109,174,175,162.5,165.9,14326
KSOILS,20090109,47.6,48.6,43,47.3,1244194
KTKBANK,20090109,76.95,77.35,72.1,74.95,110542
LAKPRE,20090109,19.25,19.8,17.25,18.4,4885
LAKSHMIEFL,20090109,190,198,171.35,198,359
LAKSHVILAS,20090109,65,68,64.1,64.45,19790
LANCOIN,20090109,18.3,20.9,18.2,18.4,31337
LAXMIMACH,20090109,610,610,575,588.15,5722
LCCINFOTEC,20090109,0.5,0.6,0.5,0.55,75242
LGBROS,20090109,8.85,9.65,7.5,8.65,18422
LIBERTSHOE,20090109,40,40.5,39.2,39.7,2626
LICHSGFIN,20090109,226,235,216.25,225.5,384545
LIQUIDBEES,20090109,1000.01,1000.01,999.99,1000,35361
LITL,20090109,126,132,97.95,110.1,3683474
LLOYDELENG,20090109,23.25,24.8,21.3,23,85763
LLOYDFIN,20090109,1.2,1.35,1.15,1.3,48370
LLOYDSTEEL,20090109,5.95,6,5.95,5.95,15148
LML,20090109,6.9,7,6.6,6.8,200666
LOGIXMICRO,20090109,74,79.5,70,74.9,1580
LOKESHMACH,20090109,23.55,24.3,21.35,23.55,3376
LOTTEINDIA,20090109,254.9,255,254.9,254.95,41
LPDC,20090109,4.25,4.5,4.2,4.4,34328
LT,20090109,767.7,767.7,652.2,720.85,6501868
LUMAXAUTO,20090109,23.2,23.2,22.25,23,699
LUMAXIND,20090109,90.35,90.4,89,89,2119
LUMAXTECH,20090109,23.2,24.95,23.05,23.15,3831
LUPIN,20090109,590,591,558,579.55,41501
LYKALABS,20090109,21.75,23,21.1,21.1,11343
M&M,20090109,297,317.85,287,312.15,1208862
M&MFIN,20090109,245,250,241.65,245.95,14971
MAARSOFTW,20090109,1.9,1.9,1.85,1.85,60465
MACMILLAN,20090109,53.05,56.45,52.05,53.55,723
MADHUCON,20090109,95,95,95,95,1177
MADRASCEM,20090109,69,71,64.3,65.1,110627
MADRASFERT,20090109,7.7,8.5,7.35,8.1,97011
MAGMA,20090109,195,196,195,196,1240
MAGNUM,20090109,6.35,6.6,6.15,6.5,13165
MAHABANK,20090109,24.3,25.05,23.2,23.8,783760
MAHINDFORG,20090109,50,55,46.25,52.55,445
MAHINDUGIN,20090109,23,25.4,22.4,23.75,8359
MAHLIFE,20090109,171.95,171.95,148.25,159.15,12228
MAHSCOOTER,20090109,60,69.5,57,68.25,1266
MAHSEAMLES,20090109,155.1,166.75,154.15,157.4,33386
MALCO,20090109,50.6,55,50.6,53.5,15378
MALUPAPER,20090109,9.05,9.9,8.5,9.85,2798
MALWACOTT,20090109,19,19,18.7,18.7,67
MANAKSIA,20090109,32.25,36.5,31.9,35.35,50091
MANALIPETC,20090109,7.3,8,7.15,7.4,114662
MANALU,20090109,21.65,22.9,19.6,22.9,11405
MANGALAM,20090109,7.1,7.1,7.1,7.1,200
MANGCHEFER,20090109,13.05,13.8,12.05,12.45,267444
MANGLMCEM,20090109,45.15,50,45.15,46.35,94328
MANGTIMBER,20090109,13.55,15.4,13.55,13.85,3354
MANINDS,20090109,40.5,40.5,36.1,38.9,18326
MANUGRAPH,20090109,34,34.05,31.05,33.45,2309
MARALOVER,20090109,5.3,5.95,5.3,5.55,5926
MARICO,20090109,55,55.7,52.1,53.15,119384
MARKSANS,20090109,8.05,8.05,8.05,8.05,20816
MARUTI,20090109,553,596,550.1,585.85,1868205
MASTEK,20090109,158,172,148.15,165.85,52089
MATRIXLABS,20090109,73,73.35,67.05,69.6,74085
MAX,20090109,106.5,109.85,101.65,103.35,160923
MAXWELL,20090109,11.4,12.45,11.1,12,11543
MAYTASINFR,20090109,150.8,150.8,150.8,150.8,2278
MBECL,20090109,35.55,36.8,34,35.85,9240
MCDOWELL-N,20090109,909,909,755.1,782.55,477383
MCLEODRUSS,20090109,53.65,53.65,48.5,50.25,312756
MEDIA,20090109,13,13.7,12.8,13.05,5910
MEGASOFT,20090109,17.5,17.5,14.5,15.75,51794
MEGH,20090109,7.65,8,7.5,7.9,134566
MELSTAR,20090109,9.9,10.45,9.9,10.45,1404
MERCK,20090109,310.5,310.5,298,301.65,2423
MIC,20090109,36,37.8,33.2,34.25,886114
MICRO,20090109,110,111,100.45,103.45,31064
MICROTECH,20090109,96.9,96.9,86.1,93.7,2805
MID-DAY,20090109,12.95,13,12,12.15,28568
MINDAIND,20090109,98.9,100,98.9,100,100
MINDTREE,20090109,230,236,216.1,232.95,9422
MIRCELECTR,20090109,10,10.1,9.5,9.8,57050
MLL,20090109,30.5,32.9,29.1,31.3,1645112
MMFL,20090109,34.9,39.95,33.3,37.95,510
MONNETISPA,20090109,161.95,173.3,161.95,171.95,14906
MONSANTO,20090109,1230,1239,1202.5,1226.45,1412
MORARJETEX,20090109,13,13,13,13,500
MOREPENLAB,20090109,6.1,6.35,5.65,5.95,324271
MOSERBAER,20090109,67,68.4,60.75,63,1026820
MOTHERSUMI,20090109,62.9,75.8,51.45,61.4,76640
MOTILALOFS,20090109,72,72,63.5,68.15,16279
MOTOGENFIN,20090109,20.6,24.2,20.6,24.05,14461
MPHASIS,20090109,145.1,156.9,141.85,152.95,45938
MRF,20090109,1889.35,1900,1813.5,1830.9,1388
MRO-TEK,20090109,25.2,27.1,24.5,25.5,33788
MRPL,20090109,38.2,40.1,37.1,39.15,524150
MSKPROJ,20090109,41,43.6,41,42.05,19577
MSPL,20090109,17.4,17.7,16.5,17.65,7174
MTNL,20090109,75,77.3,73,74.9,423521
MUDRA,20090109,14.25,14.55,13.6,14.05,15940
MUKANDENGG,20090109,11,12.9,11,12.25,1135
MUKANDLTD,20090109,24,24.75,23.1,23.6,4552
MUKTAARTS,20090109,45.2,50,45.1,49.5,582
MUNDRAPORT,20090109,345.65,364,318.05,338,229193
MUNJALAU,20090109,28,30,28,29.1,302
MUNJALSHOW,20090109,20,20.95,20,20.05,4410
MURLIIND,20090109,108.4,119,108.4,118.15,278
MURUDCERA,20090109,17.95,19,17.15,18.2,7461
MVL,20090109,34.9,39.95,33,33.2,4915
MYSORECEM,20090109,16.8,16.8,14.8,15.5,199776
NAGARCONST,20090109,71.65,71.65,48.3,59.1,12630210
NAGARFERT,20090109,15.5,16.15,14.6,15.25,8884601
NAGREEKEXP,20090109,15.6,15.6,11,12,15430
NAHARCAP,20090109,21.15,21.15,19.4,20.15,7496
NAHARINDUS,20090109,28.85,30.95,28.85,30.45,2814
NAHARINVST,20090109,8.2,9.1,8.2,9,1490
NAHARSPING,20090109,22.15,23.9,22.15,22.95,4516
NANDAN,20090109,1.2,1.2,1.2,1.2,115032
NATCOPHARM,20090109,51.55,51.55,48.5,49.45,10698
NATIONALUM,20090109,193.8,193.8,179.25,184.05,605850
NATNLSTEEL,20090109,10.55,12.95,10.55,11.5,5650
NAUKRI,20090109,400,415,400,410.3,88114
NAVINFLUOR,20090109,125,127,115.05,120,3185
NAVNETPUBL,20090109,40,48.85,36.75,44.35,59481
NBVENTURES,20090109,120,127,108.05,118.2,190175
NCLIND,20090109,22.05,22.75,21.5,22.6,20078
NDTV,20090109,108.8,108.8,96.1,100.3,176906
NECLIFE,20090109,16.15,18.2,14.5,16.2,159150
NELCAST,20090109,28,35.95,26.45,30.05,4649
NEPCMICON,20090109,5.8,5.8,5.8,5.8,5235
NESCO,20090109,455,474,401,464.1,300
NETWORK18,20090109,99,102.7,93,95.2,32571
NEULANDLAB,20090109,110,110.9,105,108.95,1384
NEYVELILIG,20090109,67.8,74,63.6,73.1,876107
NFL,20090109,24.1,26.5,24.05,25.15,22047
NICCO,20090109,4.9,5.05,4.85,4.9,28967
NIFTYBEES,20090109,290,295,280.3,288.55,182080
NIITLTD,20090109,22.7,24.5,22.55,24.05,533273
NIITTECH,20090109,62,65.5,59.3,62.2,100355
NILKAMAL,20090109,66.35,68,60,64.35,273
NIPPOBATRY,20090109,291,296.1,291,296.1,3
NIRMA,20090109,108.4,111,96.35,98.15,49972
NITCO,20090109,38,38,32.1,34.9,9893
NITINFIRE,20090109,185.1,190,171.05,180.35,18180
NITINSPIN,20090109,4.4,4.6,3.8,4.5,15668
NMDC,20090109,143,158.5,143,147.95,63199
NOCIL,20090109,13.45,13.7,12.8,13.15,263458
NOIDATOLL,20090109,22,22.45,20.35,21.25,1202876
NORBTEAEXP,20090109,6.5,6.75,6.45,6.5,18940
NORTHGATE,20090109,58.65,58.65,58.65,58.65,381
NOVAPETRO,20090109,6,7.5,6,7.5,5055
NOVOPANIND,20090109,18,20.9,17.3,18.05,522
NRBBEARING,20090109,36,46,36,43.2,3731
NSIL,20090109,500,505,485.1,505,54
NTPC,20090109,170.95,179.85,167.1,178.25,9264054
NUCHEM,20090109,5.3,5.5,5.3,5.3,3200
NUCLEUS,20090109,50,53,44,52.5,62716
NUMERICPW,20090109,215.7,232.5,191.5,217,370
NUTEK,20090109,41,49,40.8,43.35,11361
OCL,20090109,45.35,52,45.3,46.2,12194
OCTAV,20090109,13.65,13.65,13.6,13.6,5965
OFSS,20090109,416,473.8,416,466.55,22834
OILCOUNTUB,20090109,42.1,42.1,38.3,39.85,7442
OISL,20090109,4.2,4.4,3.75,4.1,31249
OMAXAUTO,20090109,22.45,22.45,19.5,19.85,3707
OMAXE,20090109,58,58.75,50.35,55.95,248351
OMNITECH,20090109,54,58.65,51.15,52.1,4261
ONGC,20090109,690,797.4,660.6,669.1,2211164
ONMOBILE,20090109,219.95,224.5,205.05,223.1,18760
ONWARDTEC,20090109,10.05,12,10,10.85,5117
OPTOCIRCUI,20090109,89,94.9,86,91.8,181845
ORBITCORP,20090109,54,55.5,47.8,52.5,539633
ORCHIDCHEM,20090109,86.5,91.45,81.8,84.5,231583
ORGINFO,20090109,9.5,10,8.75,9.05,9256
ORIENTABRA,20090109,12.8,15.75,12.8,15.75,4455
ORIENTBANK,20090109,166.9,172.7,157,165.85,191865
ORIENTHOT,20090109,160.05,160.1,155,159.95,895
ORIENTPPR,20090109,20.55,23,20.55,21.55,96944
OTL,20090109,7,7.95,6.55,7.1,2097
PAEL,20090109,12.05,12.05,12,12,650
PAGEIND,20090109,330.1,337.9,325.2,335.35,219
PANACEABIO,20090109,109,111.8,89.05,92.8,115767
PANORAMUNI,20090109,212,220,212,215.1,344
PANTALOONR,20090109,245,245,198.9,211.75,106315
PAPERPROD,20090109,32.4,32.5,30.1,30.8,1376
PARACABLES,20090109,9.3,9.35,8.4,8.9,50016
PARAL,20090109,62,62,62,62,120
PAREKHPLAT,20090109,3.65,3.7,3.3,3.7,7623
PARSVNATH,20090109,42,43.5,36.1,41.5,804488
PATELENG,20090109,171,176,155,166.15,49799
PATINTLOG,20090109,21,22,21,22,250
PATNI,20090109,122.05,125,116.25,122.5,67601
PATSPINLTD,20090109,5.75,5.75,5.75,5.75,200
PBAINFRA,20090109,25,28.45,24.1,26.5,9631
PDUMJEIND,20090109,11.5,11.5,11.5,11.5,100
PDUMJEPULP,20090109,40.15,40.15,36.1,38.8,122
PEARLGLOBL,20090109,46.35,48.25,46.35,48.25,370
PEARLPOLY,20090109,7.5,7.5,7.5,7.5,800
PENINLAND,20090109,24.9,26.8,20.7,22.15,161916
PEPL,20090109,3.3,3.3,3.3,3.3,300
PETRONENGG,20090109,81,85.95,77.1,80.85,475
PETRONET,20090109,37.2,37.7,34,36.15,2578095
PFC,20090109,136,138.9,131.1,136.85,312909
PFIZER,20090109,490,490,470,478.8,8011
PFOCUS,20090109,125.1,145,125.1,134.9,42343
PGHH,20090109,744.8,744.8,711,725.1,4043
PHILIPCARB,20090109,40,40,36.25,39.05,32766
PHOENIXLMP,20090109,64,66.7,63,65.1,364
PHOENIXLTD,20090109,65,73.95,56.2,66.35,21347
PIDILITIND,20090109,101.6,109.95,101.6,108.5,8173
PIONEEREMB,20090109,13.8,14,13.8,13.8,11072
PIRGLASS,20090109,53.5,57.9,53,53.45,1137
PIRHEALTH,20090109,225,232,215,229.95,170207
PIRLIFE,20090109,40,46.6,39.8,44.55,6801
PITTILAM,20090109,24,25.85,23,23.95,4111
PLASTIBLEN,20090109,100.3,120,100.3,106.85,30
PLETHICO,20090109,126.15,126.35,106.55,120.5,2463
PNB,20090109,455.75,492,455.75,485.65,766818
PNBGILTS,20090109,20.45,21.4,20,21.2,81236
PNC,20090109,17.25,17.25,16.5,17,1025
POCHIRAJU,20090109,8,9,8,8.65,22620
POLARIND,20090109,4.5,4.65,4.2,4.25,1472
POLARIS,20090109,37,38.9,35.1,36.65,437365
POLYPLEX,20090109,116.05,119,114,114.55,3863
POWERGRID,20090109,84,84,73.3,77.15,2965831
PPAP,20090109,28.5,31,28.1,30.2,3607
PRAENG,20090109,20.2,20.7,19.75,19.8,75393
PRAJIND,20090109,60,61.85,52.45,56.7,1276089
PRAKASH,20090109,50,50,45.35,45.5,31407
PRATIBHA,20090109,75.55,75.55,75.55,75.55,1782
PRECOT,20090109,37.65,40.45,37.6,40,633
PRECWIRE,20090109,39.5,39.5,36.25,36.85,1690
PREMIER,20090109,35,42,35,36.55,2072
PRICOL,20090109,9.2,9.2,7.15,8.2,8819
PRIMESECU,20090109,15.35,15.95,13.85,14.5,14189
PRISMCEM,20090109,19.7,19.7,17.35,18.35,460587
PRITHVI,20090109,36.05,38.95,35.2,35.2,21710
PROVOGUE,20090109,51,52.5,50.5,50.5,758232
PSL,20090109,75.6,81.8,75.15,76.75,15647
PSTL,20090109,37.3,37.3,37.3,37.3,22962
PSUBNKBEES,20090109,188,192,187.5,188,422
PTC,20090109,65.15,69.4,65.15,67.15,396599
PTL,20090109,7.15,8.1,7.15,7.5,4105
PUNJABCHEM,20090109,139.8,139.8,126,135.6,4843
PUNJABTRAC,20090109,95.1,98,91.1,95.35,6117
PUNJLLOYD,20090109,136,138,105.2,115.35,19419622
PURVA,20090109,42.4,44.95,37,43.1,111548
PVP,20090109,17.6,18,17,17,10788
PVR,20090109,97.15,105,96,103.65,17489
QGOLDHALF,20090109,650,664.99,650,651.59,385
QNIFTY,20090109,289.1,292.1,288,288,73
QUINTEGRA,20090109,7.15,7.15,7.15,7.15,7080
RADAAN,20090109,2.85,2.9,2.55,2.75,16575
RADICO,20090109,67,74,64.5,69.3,50633
RAINCOM,20090109,82.6,87,75,81.75,31525
RAJESHEXPO,20090109,21.5,22.25,19,21.65,1073089
RAJRAYON,20090109,7,7.1,6.1,6.6,3389
RAJSREESUG,20090109,47.25,47.25,44.2,45.45,10424
RAJTV,20090109,41.3,43.9,40.9,41,47620
RALLIS,20090109,320,347.95,310,338.35,3915
RAMANEWS,20090109,13.4,15.2,13.4,14.25,7256
RAMCOIND,20090109,370,414.95,370,370.15,226
RAMCOSYS,20090109,50,50,46,48.7,5128
RAMSARUP,20090109,33.5,33.5,32.2,32.3,5365
RANASUG,20090109,8.9,8.9,8.45,8.45,41598
RANBAXY,20090109,235,235.25,215,219.1,1702127
RANEHOLDIN,20090109,50.95,52,48,51.55,1648
RATNAMANI,20090109,47.05,53.5,47.05,51.35,1830
RAYMOND,20090109,101.05,112.8,99.5,105.05,50710
RBL,20090109,37.5,37.5,37.5,37.5,2
RCF,20090109,31.1,33,30,31.45,253713
RCOM,20090109,205,208.4,175,186.85,17411780
RECLTD,20090109,74.45,77.9,72.15,76.85,2309113
REDINGTON,20090109,102.5,112,96,109.35,17137
REGENCERAM,20090109,6,6.95,5.8,5.9,1138
REIAGROLTD,20090109,596,635.1,589.95,619.65,9775
RELBANK,20090109,459,555,454,533.37,57
RELCAPITAL,20090109,504.9,553,462.5,479.8,10287849
RELGOLD,20090109,1281.1,1290,1276,1283.21,5616
RELIANCE,20090109,1210,1210,1093.65,1153.25,9488130
RELIGARE,20090109,325,332,323,327.9,38879
RELINFRA,20090109,526.65,578.8,484,508.15,5896495
RENUKA,20090109,72,72.25,64.75,68.5,2078827
REPRO,20090109,69.5,75,69,73.2,3495
RESURGERE,20090109,69.25,70.5,69.25,69.25,6322
REVATHI,20090109,440,476,418.05,452.45,194
RICOAUTO,20090109,10.1,10.55,9.8,10.15,31600
RIIL,20090109,355,358.9,327.25,344.1,97941
RJL,20090109,20,20.95,19.8,19.85,18760
RKFORGE,20090109,39.5,39.5,36.1,36.75,1443
RMCL,20090109,15,15,14.5,14.5,2208
RML,20090109,38,38,31,32.6,845
RNRL,20090109,53,57.6,44.65,50.7,40209392
ROHITFERRO,20090109,22.5,22.5,22.5,22.5,13250
ROHLTD,20090109,42.4,42.4,38.6,39.05,15098
ROLTA,20090109,120,120,107.55,113.55,1349188
ROMAN,20090109,25,25,20.6,23.15,3594
RPGLIFE,20090109,22.2,22.2,20.55,21.05,22203
RPL,20090109,82.25,85.2,76.3,80.15,14817603
RPOWER,20090109,112,120,99,106.7,4141744
RSSOFTWARE,20090109,12.2,13.8,12.2,13.35,4003
RSWM,20090109,30,31,30,30.1,7127
RSYSTEMS,20090109,45,48.5,45,48,7908
RUBYMILLS,20090109,400,400,390,390,33
RUCHIRA,20090109,5.65,6.95,5.35,5.65,3363
RUCHISOYA,20090109,27.7,29.8,26.2,27.25,81752
SABERORGAN,20090109,13,14,12.7,13,4701
SABTN,20090109,13.2,13.25,13.2,13.2,3696
SADBHAV,20090109,330,345,329.8,330.25,1947
SAGCEM,20090109,136.1,136.1,136.1,136.1,10
SAIL,20090109,87,90.9,77.25,79.55,20866245
SAKHTISUG,20090109,39.5,40.5,38.15,38.55,136018
SAKUMA,20090109,7,7.95,6.65,6.95,5073
SALORAINTL,20090109,54.9,54.9,43.15,49.2,552
SALSTEEL,20090109,7.25,7.6,7.05,7.15,23542
SAMTEL,20090109,5.4,5.85,5.35,5.5,29306
SANDESH,20090109,112,126.55,112,123,175
SANGAMIND,20090109,12,12.2,11.1,11.55,5551
SANGHIIND,20090109,24.5,24.5,22.5,23.15,920
SANGHIPOLY,20090109,2.05,2.45,2,2.25,17197
SANGHVIMOV,20090109,70,73.8,68,71.15,6996
SANWARIA,20090109,28.9,28.9,23.55,25.9,1095
SAPL,20090109,8,8.2,7.55,8,78903
SAREGAMA,20090109,54,64,54,58.45,7337
SARLAPOLY,20090109,33.5,36.35,33.1,36.35,224
SASKEN,20090109,57,57.5,50.5,53.55,62117
SATHAISPAT,20090109,21.05,22,20.15,20.8,8565
SATYAMCOMP,20090109,36,36,6.3,23.75,215560932
SAVITACHEM,20090109,143,153.45,143,149,338
SB&TINTL,20090109,6.6,7.8,6.55,7.05,6621
SBIN,20090109,1220,1251.7,1176.35,1221.1,2499651
SCI,20090109,82.05,85,80.05,81.8,187181
SEAMECLTD,20090109,37,38,34.2,37.4,12261
SEJALGLASS,20090109,27.5,28.5,25.25,26,12081
SELAN,20090109,137,142,120.45,123.5,16301
SELMCL,20090109,53,53,50.15,50.5,32819
SESAGOA,20090109,82.7,87.7,74.9,81.1,4672356
SESHAPAPER,20090109,86.5,90.95,84.95,87.9,3578
SGFL,20090109,7.5,8.8,7.5,8.8,182
SGL,20090109,5.95,6.35,5.8,6.05,7929
SHALPAINTS,20090109,178,178,178,178,15
SHANTIGEAR,20090109,33.05,36.9,33.05,34.4,7791
SHARRESLTD,20090109,53,54.5,46,50,7288
SHASUNCHEM,20090109,15,15,12.7,13.9,147573
SHIV-VANI,20090109,123,126.8,115,119.55,52367
SHIVAMAUTO,20090109,32.15,35.95,28.2,34.8,2452
SHIVTEX,20090109,15,15,14.95,15,156
SHLAKSHMI,20090109,30,31.7,28.75,29.75,3845
SHOPERSTOP,20090109,148,150,128,135.1,2498
SHREEASHTA,20090109,547.9,547.9,497,500.75,23555
SHREECEM,20090109,476.75,515.05,460,505.55,21590
SHREERAMA,20090109,3,3.45,3,3.35,17269
SHRENUJ,20090109,19.2,22,19.2,21,671
SHREYAS,20090109,20.55,25,20.55,24.6,4943
SHRIRAMCIT,20090109,345.05,345.05,344.9,344.9,721
SHRIRAMEPC,20090109,118,118,103.15,109.55,4247
SHYAMTEL,20090109,43.2,48,43.2,44.4,2604
SICAGEN,20090109,3.8,4,3.4,3.85,63657
SIEMENS,20090109,294,294,246,261.2,890757
SIGROUPIND,20090109,16.2,16.5,16.2,16.5,500
SIL,20090109,12,12,11,11.7,5369
SILINV,20090109,42.1,53.5,42.1,53.5,50
SIMPLEX,20090109,56.5,56.9,51.5,56.9,16254
SIMPLEXINF,20090109,170.9,170.9,154.6,157.8,13118
SINTEX,20090109,202.5,202.5,188,193.7,68139
SIRPAPER,20090109,32,33.95,30.1,32.6,1647
SITASHREE,20090109,6.65,6.7,5.75,6.25,109284
SIYSIL,20090109,48,48.1,48,48,26
SKFINDIA,20090109,132,137,128.95,132.85,4973
SKMEGGPROD,20090109,13.45,13.85,13.45,13.8,4070
SKUMARSYNF,20090109,22,23.8,21,22.9,484176
SMSPHARMA,20090109,85,85,78,80,3323
SOBHA,20090109,104,104,83,88.75,210064
SOFTPRO,20090109,98,104.9,98,102.15,435
SOFTTECHGR,20090109,8.25,8.25,7.5,7.9,301
SOLAREX,20090109,282,314.5,281.05,305.6,1052
SOLEMS,20090109,29,34.45,29,32.05,586
SOMATEX,20090109,29.7,29.7,29.45,29.45,1710
SONASTEER,20090109,9.05,9.3,8.95,9.2,25094
SONATSOFTW,20090109,15.4,15.9,15,15.55,49370
SOUTHBANK,20090109,55.7,59.5,50.2,56.95,261056
SPARC,20090109,42.05,44.8,42.05,44.3,102515
SPENTEX,20090109,5,5.85,5,5.45,16674
SPIC,20090109,10.35,11,8.35,10.45,35701
SPICEMOBIL,20090109,10.5,11.85,9.95,10.5,44477
SPICETELE,20090109,31,31.5,28,30.65,8711
SPLIL,20090109,5.55,6.4,5.55,5.95,5355
SPSL,20090109,41.2,41.2,41.2,41.2,656
SREINTFIN,20090109,43.7,45.9,38.2,43.15,231220
SRF,20090109,74,74,66.15,69.5,86938
SRGINFOTEC,20090109,0.8,0.8,0.8,0.8,13000
SRHHYPOLTD,20090109,17.05,18,17.05,17.9,200
SRTRANSFIN,20090109,186.3,196,186.3,195,713684
SSWL,20090109,54.75,54.9,45.15,47.15,337
STAR,20090109,84,87.9,76,77.15,40758
STARPAPER,20090109,19,19,17.05,17.75,1665
STCINDIA,20090109,113,121.95,111,116.95,29519
STEELTUBES,20090109,1.65,2.1,1.65,1.8,13602
STER,20090109,302,305.1,265.55,271.9,4659961
STERLINBIO,20090109,151.5,154.95,151.5,152.95,631717
STERTOOLS,20090109,32.35,34,32.35,33.9,446
STINDIA,20090109,8,9,7.7,7.7,150
STRTECH,20090109,60.25,69.85,60.25,61.95,91376
SUBEX,20090109,29.5,29.5,27.25,28.35,96850
SUBHASPROJ,20090109,53.1,61.25,53.1,59,28211
SUBROS,20090109,17,18.75,16.55,16.95,9248
SUDARSCHEM,20090109,101,113.15,98.05,105.05,383
SUJANATOW,20090109,18.5,21,17.6,18.9,23154
SUJANAUNI,20090109,5.1,5.4,5,5.25,12923
SUMMIT,20090109,6.15,6.65,5.6,6,19000
SUNCLAYTON,20090109,85,87,84,86.85,414
SUNDARMFIN,20090109,183,190.9,170.15,186.55,3816
SUNDRMBRAK,20090109,133,133,122,125,45
SUNDRMFAST,20090109,17.5,17.5,15.85,16.6,45888
SUNFLAG,20090109,9.75,10.9,9.75,9.95,188038
SUNILHITEC,20090109,68,76.75,68,69.9,42571
SUNPHARMA,20090109,1060,1114.7,1040,1099.45,670650
SUNTV,20090109,160.25,173,157,170.3,180126
SUPPETRO,20090109,11.55,12.6,11.55,12,19759
SUPRAJIT,20090109,44,45,44,44.85,540
SUPREMEIND,20090109,112,114,112,112.2,13068
SUPREMEINF,20090109,30.2,31,28.6,30.65,11199
SUPREMETEX,20090109,6.25,6.25,6.25,6.25,200
SURAJDIAMN,20090109,24,24.9,22.25,23.25,38650
SURANACORP,20090109,19,19.7,18,19.2,811
SURANAIND,20090109,57.2,60,57.2,60,6
SURANATELE,20090109,19.3,20.05,18.45,20.05,333
SURYAJYOTI,20090109,10.5,10.5,10.5,10.5,299
SURYAPHARM,20090109,54,56.8,52.5,54.3,8192
SURYAROSNI,20090109,27,27,26,26.5,3752
SUVEN,20090109,14.5,15,13.15,14.75,60004
SUZLON,20090109,52,55.2,46,52.8,33939371
SWARAJENG,20090109,99.1,108.15,99.1,108.15,106
SWARAJMAZD,20090109,181,181,170,173.4,152
SYNDIBANK,20090109,64.9,64.9,60.75,61.5,696383
TAINWALCHM,20090109,11.65,13.9,11.55,13.4,1202
TAJGVK,20090109,46,47.8,44.1,46.55,17812
TAKE,20090109,22.25,23,21.1,22.1,18619
TALBROAUTO,20090109,18,22,18,18.55,2452
TANLA,20090109,72,72,59.05,59.75,503492
TANTIACONS,20090109,40,40,39.45,39.45,1542
TATACHEM,20090109,172,172.9,162,166.25,294477
TATACOFFEE,20090109,150,154.9,150,153.35,739
TATACOMM,20090109,502,510,470,488.75,134741
TATAELXSI,20090109,96,97.7,89.05,91.75,41826
TATAINVEST,20090109,201,225.65,201,222.3,3301
TATAMETALI,20090109,71.3,81.95,71.3,79.8,5488
TATAMOTORS,20090109,180,180,157.2,165.75,2342208
TATAPOWER,20090109,790,798,742.5,749.8,759415
TATASPONGE,20090109,137.8,137.8,132,134.5,4922
TATASTEEL,20090109,230,236,208.2,215,8390925
TATATEA,20090109,591.25,628,591.25,613.75,20938
TCI,20090109,35.3,38.95,34.15,37.25,4383
TCS,20090109,499.9,549.8,485,536.95,3554995
TECHM,20090109,250,263.8,235,249.85,169670
TECHNOELEC,20090109,64,74.5,54,59.4,8623
TELEDATAGL,20090109,7.1,7.1,6.9,6.9,142668
TEXMACOLTD,20090109,67,71.5,67,70.7,45814
TFCILTD,20090109,14.6,14.6,13.7,13.95,76289
TFL,20090109,9.15,10.1,9.15,9.95,102
THEMISMED,20090109,75,75,70,70.5,206
THERMAX,20090109,191,191.95,178.6,190,110741
THOMASCOOK,20090109,38.5,39,37.05,37.9,47704
TIDEWATER,20090109,2784,3000,2784,2880.6,1042
TIIL,20090109,28,28.4,26.15,28.2,1030
TIL,20090109,126.95,127,120.1,121.6,2316
TIMESGTY,20090109,14.75,14.75,14.75,14.75,5
TIMETECHNO,20090109,25,25,21.1,23.2,24994
TIMKEN,20090109,58,64.5,58,62.8,3857
TINPLATE,20090109,26.1,30,25.1,25.85,4764
TIPSINDLTD,20090109,23,24.9,22.5,24,4147
TIRUMALCHM,20090109,70.05,71,68,70.2,1575
TITAN,20090109,896,918.5,862,895.5,116398
TNPETRO,20090109,11.1,11.5,9.85,11.05,27671
TNPL,20090109,67.6,67.9,64.75,64.95,17501
TNTELE,20090109,5.2,6.5,5,5.95,5566
TODAYS,20090109,24,26.9,20.6,25.85,12251
TOKYOPLAST,20090109,8.5,9.25,8.5,9.25,401
TORNTPHARM,20090109,135,135,128.1,130.9,8195
TORNTPOWER,20090109,74,76.9,70.25,75.15,243709
TRENT,20090109,334,334,320,324.6,1745
TRICOM,20090109,11.9,11.9,10.75,10.9,31921
TRIGYN,20090109,7.5,7.65,7,7.3,8754
TRIL,20090109,155.5,155.5,145,150.3,4883
TRIVENI,20090109,44.2,48.1,43.05,45.85,416698
TTKPRESTIG,20090109,131,132,128.2,130,5346
TTL,20090109,5.9,8,5.9,7.15,8320
TTML,20090109,21.45,22.1,21.1,21.7,4101764
TUBEINVEST,20090109,35,35.95,35,35.05,9616
TULIP,20090109,425.1,456,412.35,430.75,25752
TULSI,20090109,15,15.4,12.45,14.4,38738
TV-18,20090109,82,90,82,85.05,179512
TVSELECT,20090109,16.85,16.85,15,15.35,5025
TVSMOTOR,20090109,20.9,20.95,18.75,19.15,742073
TVSSRICHAK,20090109,54.05,60,54.05,60,200
TVTODAY,20090109,65.6,72,65.6,68.05,12901
TWL,20090109,317,338,292.25,309.2,5018
UBHOLDINGS,20090109,118.95,118.95,118.95,118.95,2885
UBL,20090109,74.75,77.55,72.5,73.1,20216
UCALFUEL,20090109,31,32.4,31,31.6,3544
UCOBANK,20090109,28.3,29.4,27.2,28.85,1605683
UFLEX,20090109,60,62,57.5,59.5,11941
ULTRACEMCO,20090109,393,409.1,385,396.75,21875
UMITL,20090109,3.25,3.25,3,3,157
UNICHEMLAB,20090109,146.5,168.8,145.75,164.3,9536
UNIENTER,20090109,14.25,14.5,14.2,14.5,1418
UNIONBANK,20090109,150.65,157.8,150.15,155.35,824614
UNIPHOS,20090109,105.1,107.7,98,106.35,130756
UNIPLY,20090109,6.2,6.5,5.75,6.05,15323
UNITECH,20090109,35,39.35,30,36,108388589
UNITY,20090109,128,129.5,118,123.8,10312
UPERGANGES,20090109,43,43,40.65,40.65,1450
USHAMART,20090109,25.1,28.95,25.1,28.35,89773
UTISUNDER,20090109,357,357,306.05,312.01,23
UTTAMSTL,20090109,25.9,30.9,25.15,29.85,90090
UTTAMSUGAR,20090109,32,33.5,31.75,31.9,1409
UTVSOF,20090109,249.9,261,233.5,259.3,44632
VAIBHAVGEM,20090109,13.95,14.1,13.95,14.05,3314
VAKRANSOFT,20090109,28.5,30.5,28.4,28.4,38714
VALECHAENG,20090109,34,36.5,32.25,34.9,6905
VALUEIND,20090109,9.45,10.15,9,9.45,7929
VARDHACRLC,20090109,3.6,3.8,3.1,3.75,47231
VARDMNPOLY,20090109,28.05,29,26.15,26.9,1581
VARUN,20090109,28,29,26.95,26.95,72663
VARUNSHIP,20090109,45,45,42,42.95,56366
VENKEYS,20090109,66.2,72.9,66.2,72.9,1471
VENUSREM,20090109,203,215,203,213.4,1070
VESUVIUS,20090109,90,91,88.5,89.95,1273
VGUARD,20090109,44.9,45.95,44.2,44.95,19380
VIDEOIND,20090109,110,113.3,99,101.35,381003
VIJAYABANK,20090109,32,34,31.35,33.2,755726
VIJSHAN,20090109,18.6,18.65,18.25,18.25,725
VIKASHMET,20090109,9.5,9.5,9.15,9.15,1171
VIMTALABS,20090109,25.6,27,24.6,26.15,11837
VINCARDS,20090109,16.5,16.5,16.5,16.5,1782
VINYLINDIA,20090109,3.8,4.35,3.2,4.3,5770
VIPIND,20090109,35.65,42.95,34,39.6,4971
VISAKAIND,20090109,40.9,40.9,37,39.8,5250
VISASTEEL,20090109,18.05,19,17.1,18.4,40491
VISESHINFO,20090109,5.55,5.65,5.3,5.5,4149
VISHALEXPO,20090109,0.85,0.95,0.85,0.9,595726
VISHALRET,20090109,87,91,86.95,86.95,16507
VISUINTL,20090109,4.1,4.75,3.9,4.4,48146
VITLINFO,20090109,314.7,314.7,263,289.9,24430
VIVIMEDLAB,20090109,42.05,42.05,38.6,39.9,8533
VLSFINANCE,20090109,6.85,8.5,6.85,8.25,23352
VOLTAMP,20090109,361.1,376.9,340.1,358.1,46155
VOLTAS,20090109,54.4,54.8,51,52.95,1119661
VSTIND,20090109,225,225,217,217,505
VTL,20090109,52.05,60.5,52.05,58,22443
WABCO-TVS,20090109,148,175,148,157.85,520
WALCHANNAG,20090109,104.05,106,95.1,99.05,102601
WANBURY,20090109,40.85,44.5,40.85,42.6,2432
WEBELSOLAR,20090109,116.25,127,99.1,115.6,972
WELGUJ,20090109,101,105.4,84.1,91.8,1021816
WELSPUNIND,20090109,19.1,19.6,16.6,18.25,20215
WHEELS,20090109,141.6,141.6,137,138.9,115
WILLAMAGOR,20090109,17.75,17.75,17.75,17.75,100
WINDSOR,20090109,7.75,7.75,7.15,7.15,1052
WINSOMYARN,20090109,10.3,10.85,9.8,10.35,23521
WIPRO,20090109,242.5,255,230,250.95,2440399
WOCKPHARMA,20090109,105,109.8,100.5,106.35,75417
WSI,20090109,26.4,37,26.4,29.55,4579
WSTCSTPAPR,20090109,36.25,37.95,35.05,36.3,5387
WWIL,20090109,10.4,11.2,10.1,10.5,1492784
WYETH,20090109,420.05,426,420,420.55,1047
XLTL,20090109,53.15,53.15,53.15,53.15,1620
XPROINDIA,20090109,15,15.1,14.25,15,3306
YESBANK,20090109,77,80.9,73.2,75.9,494775
ZANDUPHARM,20090109,6630,6725,5469,6615.5,97
ZEEL,20090109,140,147.9,127,129.8,2028545
ZEENEWS,20090109,33.25,33.9,29.15,32.3,205433
ZENITHBIR,20090109,12.5,13.45,12.5,12.9,1441
ZENITHCOMP,20090109,14,15.5,14,15.05,1687
ZENITHEXPO,20090109,60.65,60.65,60.55,60.55,100
ZENITHINFO,20090109,201.65,243,201.65,217,425
ZICOM,20090109,99.15,104,99.15,99.9,156834
ZODIACLOTH,20090109,218.25,218.25,210.25,210.25,106
ZODJRDMKJ,20090109,12.3,12.3,12.3,12.3,328
ZUARIAGRO,20090109,138,170,138,158.05,3212
ZYLOG,20090109,88.25,94,81.1,89.3,28697
NSENIFTY,20090109, 2919.95, 2929.85, 2810.25, 2873.00,591981660,0
NIFTYJUNIOR,20090109, 4503.00, 4595.85, 4323.05,
4408.80,197309108,0
NSEDEFTY,20090109, 2065.25, 2076.50, 1986.20, 2043.10,0,0
NSE500,20090109, 2222.00, 2270.65, 2176.95, 2225.45,0,0
NSEMIDCAP,20090109, 3589.00, 3637.35, 3468.00, 3539.10,0,0
NSEIT,20090109, 2167.05, 2255.55, 2125.65, 2210.00,0,0
BANKNIFTY,20090109, 4891.80, 5056.95, 4840.00, 4906.70,0,0
NSE100,20090109, 2737.45, 2779.80, 2660.95, 2718.25,789290768,0