20MICRONS,20090115,14.75,15,14,14.

65,5863
3IINFOTECH,20090115,32.5,33,30.3,31.3,753674
3MINDIA,20090115,933.25,986,933.25,973.85,135
AARTIDRUGS,20090115,39,39,37.25,37.5,860
AARTIIND,20090115,30,31,30,30.25,6540
ABAN,20090115,620,625,583.35,590.4,744524
ABB,20090115,450,465.5,437.6,460.65,285825
ABGSHIP,20090115,108,116,102,103.2,124004
ABHISHEK,20090115,14.4,15.8,14.4,14.8,2725
ABIRLANUVO,20090115,528,548.9,511.7,530.7,58233
ACC,20090115,505,507,486,502.65,275601
ACE,20090115,15.3,16,15,15.55,33635
ADANIENT,20090115,275.05,308.4,275.05,298.9,56535
ADHUNIK,20090115,31.6,31.95,31.2,31.2,22376
ADLABSFILM,20090115,174.8,174.8,162,172.2,671613
ADORWELD,20090115,85.05,92,85.05,89.2,1063
ADSL,20090115,365,365,315,316.15,797
ADVANIHOTR,20090115,30,30,25,26,78
ADVANTA,20090115,471,519.85,465,505,327
AEGISCHEM,20090115,70.65,70.65,65.2,67,1923
AFL,20090115,69,70.5,60,63.2,14166
AFTEK,20090115,10.1,10.1,9.6,9.6,275878
AGRODUTCH,20090115,10.7,10.95,10.45,10.75,5997
AHMEDFORGE,20090115,24.25,25.5,24.2,24.25,13881
AIAENG,20090115,109.25,122.45,104.2,120.1,46184
AJANTPHARM,20090115,53,53,51.5,52.45,348
AKRUTI,20090115,587,627.35,550,619.05,667768
AKSHOPTFBR,20090115,8.65,8.75,8.35,8.45,35260
ALBK,20090115,51.7,51.7,50.15,50.45,502744
ALCHEM,20090115,54.9,57.8,54.9,56.3,118404
ALEMBICLTD,20090115,31.5,31.95,31.05,31.75,15588
ALFALAVAL,20090115,950.4,985,950.4,979.7,4889
ALKALI,20090115,150,155.75,147,150.9,113362
ALKYLAMINE,20090115,54.55,59.9,54.55,58.45,80
ALLCARGO,20090115,620,635,608,634.25,13189
ALLSEC,20090115,19,20.9,18.05,20.05,8516
ALOKTEXT,20090115,15.1,16.2,15,15.65,235752
ALPA,20090115,9,9.8,9,9.65,3304
ALPHAGEO,20090115,114.1,114.1,108,108.75,1942
ALPSINDUS,20090115,9.6,10,9.6,9.85,45545
AMAR,20090115,16.5,17,16.3,16.65,14695
AMARAJABAT,20090115,43.5,44.9,39,44.3,18213
AMBICAAGAR,20090115,7.5,7.95,7.5,7.8,5822
AMBIKCO,20090115,50,55,50,53,5003
AMBUJACEM,20090115,70,70.55,68,69.1,1506772
AMDIND,20090115,13.15,13.15,12.6,12.6,125
AMTEKAUTO,20090115,53,54.9,46.3,53,69375
AMTEKINDIA,20090115,23.25,23.4,22.35,23,12027
ANANTRAJ,20090115,64,68,63.5,65.95,39159
ANDHRABANK,20090115,54.15,55.45,52.5,54.95,67066
ANDHRSUGAR,20090115,72,74.5,71.55,73.55,3776
ANGAUTO,20090115,34.15,34.15,30,30.55,13870
ANIKINDS,20090115,22.5,22.5,22.5,22.5,99
ANKURDRUGS,20090115,80,82,78.6,80.75,5999
ANSALHSG,20090115,27.5,27.9,24.15,24.95,54171
ANSALINFRA,20090115,25.5,26,24.45,24.95,487511
ANTGRAPHIC,20090115,0.3,0.35,0.3,0.35,77971
APARINDS,20090115,81.1,83,78.15,81.55,2638
APCOTEXIND,20090115,34.05,34.05,34,34,200
APIL,20090115,230.05,231.4,225,227.75,18395
APOLLOHOSP,20090115,443,443,426.1,433,4191
APOLLOSIND,20090115,53,53.9,53,53.55,102855
APOLLOTYRE,20090115,19,19.7,18.3,19.4,356493
APPAPER,20090115,44,46,42.75,42.9,933
APTECHT,20090115,72,74.5,71.5,73.35,332023
ARCHIDPLY,20090115,20,21.45,20,20,5628
ARCHIES,20090115,42.25,45.75,42.25,45.4,2246
AREVAT&D,20090115,185,187,180.55,185.15,35696
ARIES,20090115,34.4,37.5,31.85,33.15,7815
ARIHANT,20090115,30,30,28.3,28.6,1550
ARL,20090115,1.25,1.3,1.2,1.25,232226
AROGRANITE,20090115,31.05,31.4,27.85,29.8,1605
ARVIND,20090115,14,14.55,13.6,14.2,604186
ASAL,20090115,22.2,22.2,22.2,22.2,25
ASHAPURMIN,20090115,26.75,26.75,25.4,25.4,31665
ASHCO,20090115,5,5.85,5,5.1,1452
ASHIMASYN,20090115,2.7,3.1,2.7,2.8,1001
ASHOKLEY,20090115,14.25,14.65,14,14.4,7665924
ASIANELEC,20090115,22.5,23,22.45,22.85,73644
ASIANHOTEL,20090115,234,242,234,237.35,516
ASIANPAINT,20090115,910,937.9,885.1,929.9,6011
ASIANTILES,20090115,20,20.65,18.55,20.05,775
ASSAMCO,20090115,8.75,9,8.65,8.85,63317
ASTRAL,20090115,62,64.85,56,58.8,169
ASTRAMICRO,20090115,43.9,44,42.1,43.4,37858
ASTRAZEN,20090115,470,470,458,458,62
ATFL,20090115,97,97,92.1,92.5,376
ATLANTA,20090115,59.9,59.9,56.6,57.3,6868
ATLASCYCLE,20090115,80,80,80,80,29
ATNINTER,20090115,1.05,1.05,0.95,0.95,12307
ATUL,20090115,39.5,40.5,38.55,40,3804
AUROPHARMA,20090115,140,146,135,142.6,67582
AUSTRAL,20090115,120,135,119.75,129.1,54413
AUTOAXLES,20090115,110.9,110.9,101,102.1,1675
AUTOIND,20090115,64.05,67.9,62.2,63,6359
AUTOLITIND,20090115,17.9,19.85,17.9,18,53
AVAYAGCL,20090115,77.1,79,76.85,77.4,1214
AVENTIS,20090115,850,868,847.95,849.3,67
AXIS-IT&T,20090115,13,14.5,12.4,13,1415
AXISBANK,20090115,430,438.4,421,434.05,2386027
AZTECSOFT,20090115,31.1,35.8,31.1,34.2,4154
BAGFILMS,20090115,13.65,13.75,13.3,13.7,41499
BAJAJ-AUTO,20090115,425,448.8,425,443.65,102825
BAJAJELEC,20090115,195,204.85,195,203.5,198
BAJAJFINSV,20090115,212,214,198.4,198.4,159867
BAJAJHIND,20090115,54.1,55.8,52.25,55.3,2333512
BAJAJHLDNG,20090115,223,236.5,223,227.55,18070
BAJAUTOFIN,20090115,61.2,66.9,59,59.7,51401
BALAJITELE,20090115,60,61,59,59.35,16764
BALAMINES,20090115,68,68,68,68,150
BALKRISIND,20090115,145.1,168,145.1,152.55,155
BALLARPUR,20090115,15.9,16.5,15.1,16.3,336893
BALMLAWRIE,20090115,231,234,229.75,233.4,1015
BALPHARMA,20090115,15.55,17.5,15.5,17.25,395
BALRAMCHIN,20090115,45.55,51,45.55,50.55,3361805
BANARISUG,20090115,764,800,750.25,794.4,240
BANCOINDIA,20090115,20,21.55,20,20.8,6438
BANG,20090115,109.05,120,109.05,120,6174
BANKBARODA,20090115,245,245,232.1,238.25,1342429
BANKBEES,20090115,470,470,450,452.83,683
BANKINDIA,20090115,250,255,242,245.45,2091396
BANKRAJAS,20090115,37.1,37.75,35.1,37.1,55832
BANSWRAS,20090115,14,14,14,14,80
BARTRONICS,20090115,81.5,81.5,76.6,79.6,63792
BASF,20090115,201.25,218.75,201.25,218.3,744
BASML,20090115,32,34.8,32,34.65,163
BATAINDIA,20090115,94,95.95,90,93.6,29246
BATLIBOI,20090115,15.5,16.85,15.5,16.5,625
BBL,20090115,477,477.95,456,466.7,3561
BBTC,20090115,148,148,141.65,146.55,115
BCCL,20090115,30.05,31,29.05,31,2247
BEL,20090115,751.1,785,740.3,769.85,5707
BELCERAMIC,20090115,4,4.2,4,4.2,162
BEML,20090115,324,342.9,320,341.05,62647
BEPL,20090115,8.5,9.35,8.5,9.35,1200
BERGEPAINT,20090115,33,34.2,33,33.85,6082
BFUTILITIE,20090115,600.05,612,595.1,600.8,3057
BGRENERGY,20090115,150,155,143,151.35,80798
BHAGWATIHO,20090115,25,25.85,25,25.25,215
BHAGYNAGAR,20090115,14.5,15.6,14.05,15.3,67323
BHARATFORG,20090115,84,84,79.05,80.7,143352
BHARATGEAR,20090115,24,24,19.1,20,7367
BHARTIARTL,20090115,615,615,584,603.65,4271995
BHARTISHIP,20090115,68.05,68.05,65.5,66.4,67973
BHEL,20090115,1373,1373,1320.05,1350.9,802772
BHUSANSTL,20090115,287.05,298,287.05,296.4,87031
BIL,20090115,22.25,22.25,21.65,21.95,1537
BILPOWER,20090115,102.1,109.9,102.05,102.05,1857
BINANICEM,20090115,29.3,32.4,29.3,30.1,19864
BINANIIND,20090115,33,36.8,33,33.95,8560
BINDALAGRO,20090115,11.75,12.85,11.35,12.35,895757
BIOCON,20090115,114,114,110.05,112.45,105074
BIRLACORPN,20090115,125.25,132.8,125.25,131.3,112004
BIRLACOT,20090115,3.85,3.9,3.6,3.75,91784
BIRLAERIC,20090115,7.6,8.15,7.6,8,1374
BIRLAPOWER,20090115,10.95,10.95,10,10.5,25730
BLBLIMITED,20090115,9.95,10.1,9.5,9.5,113
BLKASHYAP,20090115,230.3,263.75,230.1,236.75,3375
BLUEBIRD,20090115,16.5,18.35,16.5,17.25,3280
BLUECHIP,20090115,0.9,0.9,0.75,0.8,53824
BLUEDART,20090115,441.8,441.8,430,432,25889
BLUESTARCO,20090115,158,158,148,154.4,3305
BLUESTINFO,20090115,46,49.45,43.5,48.8,131
BOC,20090115,115.1,129,115.1,116.6,1383
BOMDYEING,20090115,156,161,151.5,155.05,244656
BONGAIREFN,20090115,41.4,43.15,41.4,42.45,156908
BOSCHLTD,20090115,3013,3041.75,3010,3022,4736
BPCL,20090115,380.05,381.35,367.55,376.55,559181
BRABOURNE,20090115,7,7.9,6.85,6.9,9121
BRFL,20090115,90,101,90,98.1,187920
BRIGADE,20090115,40.1,43,40.1,41,9959
BRITANNIA,20090115,1290,1308,1260,1301.55,840
BROADCAST,20090115,12,12,11.05,11.45,1344
BSL,20090115,12,12.9,12,12.5,222
BURNPUR,20090115,8.5,8.9,8.5,8.6,53697
BVCL,20090115,10.5,13.35,10.5,12.95,1975
CADILAHC,20090115,252.05,262.4,252,260.4,1726
CAIRN,20090115,151,151.9,140,149.55,4454473
CALSOFT,20090115,33,33,32,32,123
CAMBRIDGE,20090115,74.05,75,74.05,74.9,35321
CAMLIN,20090115,9,9.8,9,9.45,3075
CANBK,20090115,218,218,200.65,201.8,843385
CANDC,20090115,102.9,102.9,96,97.95,3877
CANFINHOME,20090115,55,55,50.7,51.1,452
CARBORUNIV,20090115,90.5,91.95,90.2,90.5,268
CAROLINFO,20090115,32,33,32,33,5502
CASTROL,20090115,323.95,332,316,324.15,71583
CCCL,20090115,176,176,160,167.3,529
CCL,20090115,78.5,79.95,77,79.55,680
CEATLTD,20090115,36,36.7,36,36.55,13388
CELEBRITY,20090115,11.9,11.9,11.1,11.4,984
CELESTIAL,20090115,15,15.5,14.35,14.65,6086
CENTENKA,20090115,56.1,62,56.1,58.65,1151
CENTEXT,20090115,2.15,2.5,2.15,2.4,3563
CENTRALBK,20090115,39,39.9,38.35,38.9,240185
CENTUM,20090115,31,35.95,31,32.5,71
CENTURYPLY,20090115,30.6,31.5,30.1,30.75,41327
CENTURYTEX,20090115,155.7,159.9,152.6,156.55,420483
CERA,20090115,69.9,69.9,69.9,69.9,50
CESC,20090115,220.05,242.9,220.05,238.05,124280
CHAMBLFERT,20090115,36.4,39.4,36,38.45,11870135
CHEMFALKAL,20090115,41.5,41.5,36,40,1396
CHEMPLAST,20090115,3.7,3.75,3.55,3.6,32843
CHENNPETRO,20090115,118.7,118.7,114.65,117.65,23151
CHETTINAD,20090115,380,445,380,419.5,1443
CHI,20090115,16.25,17.3,16,16.35,7765
CHOLADBS,20090115,37.7,37.75,35.05,36.15,2960
CIMCOBIRLA,20090115,8.8,9.5,8.35,9.5,3286
CINEMAX,20090115,37,38.35,36.05,37.15,5629
CINEVISTA,20090115,4,4.3,4,4.3,8227
CIPLA,20090115,187.5,187.5,180.55,181.95,1173467
CLASSIC,20090115,9.3,9.65,9,9.3,38601
CLNINDIA,20090115,155,156,152.1,154.9,1820
CLUTCHAUTO,20090115,21.15,21.95,20.8,21.75,101320
CMC,20090115,300,309.8,293,305.1,2436
COLPAL,20090115,387,392.65,383.1,389.1,18268
COMPUTECH,20090115,3.5,3.5,3.35,3.35,2697
COMSYS,20090115,11.85,12.2,11,12,6303
CONCOR,20090115,685,714.95,676,708.95,6356
CONSOFINVT,20090115,32.5,33.5,32.05,33.45,3226
CORDSCABLE,20090115,33,34.45,31.5,33.3,3080
COREPROTEC,20090115,49.5,50.9,48,49.7,377332
COROMNFERT,20090115,87.1,92.5,86,88.4,11263
CORPBANK,20090115,156,190.5,156,180.85,57054
COSMOFILMS,20090115,63.95,65.7,63.35,64.4,2752
CRANESSOFT,20090115,70,70.5,69,69.9,12424
CREATIVEYE,20090115,5.25,5.5,5.15,5.15,4424
CRESTANI,20090115,21,23.05,21,23,7963
CREWBOS,20090115,22.85,22.9,20.8,20.9,25394
CRISIL,20090115,2320,2355,2220,2341.45,456
CROMPGREAV,20090115,140,140,129.55,131.4,942797
CTE,20090115,17,17.85,16,16.4,2721
CUB,20090115,14,14,13.6,13.9,85958
CUBEXTUB,20090115,9.85,10,9.85,9.95,400
CUMMINSIND,20090115,196.2,209.8,196.2,208.2,10791
CYBERMEDIA,20090115,24.55,25.95,24.55,25.95,434
CYBERTECH,20090115,8.7,8.9,8.45,8.7,401
D-LINK,20090115,40,41,39.1,40.35,1542
DAAWAT,20090115,31.1,33.5,31.1,32.1,7230
DABUR,20090115,87.15,91.5,86.5,91.05,402591
DABURPHARM,20090115,38,38.5,37.5,38.35,3407
DALMIACEM,20090115,77.15,79.9,77,78.65,7715
DATATECH,20090115,14.6,15,14.6,14.65,4478
DCB,20090115,19.4,19.4,18.6,19.25,707320
DCHL,20090115,38,38,36.8,37.45,294415
DCM,20090115,17.7,17.7,16.7,17.1,276
DCMFINSERV,20090115,2.4,2.4,2.4,2.4,320
DCMSRMCONS,20090115,27.85,27.85,26.5,26.95,16213
DCW,20090115,8.65,8.75,8.3,8.6,127415
DECCANCE,20090115,131.9,131.9,131.9,131.9,5
DECOLIGHT,20090115,7.95,7.95,7,7.2,2901
DEEPAKFERT,20090115,55.1,61,54,57.15,80651
DELTACORP,20090115,32.25,35.3,32.2,33.2,16760
DENABANK,20090115,33.75,33.9,32.25,32.45,1154797
DENORA,20090115,40.7,40.7,40.7,40.7,22
DEWANHOUS,20090115,79,82,75,75.9,7983
DHAMPURSUG,20090115,28.5,29.5,27.2,28.9,54987
DHANBANK,20090115,46,47.5,46,47.1,11012
DHANUS,20090115,21.65,22.5,21.65,21.7,8118
DHARSUGAR,20090115,13.55,14.5,13.55,14.05,925
DICIND,20090115,119,119,111.1,119,631
DIGJAM,20090115,4.7,5,4.1,4.85,13457
DISHMAN,20090115,148.95,148.95,132,132.2,3643
DISHTV,20090115,18.25,19,17.6,18.5,873386
DIVISLAB,20090115,1106,1144.8,1106,1129.3,83485
DLF,20090115,200,205,193.25,202.2,9038247
DOLPHINOFF,20090115,159,167,154.1,163.15,103
DONEAR,20090115,20,20.85,20,20.25,3281
DPSCLTD,20090115,237.5,237.5,237.5,237.5,5
DREDGECORP,20090115,217.05,228,211.25,223.25,4208
DRREDDY,20090115,471.25,480,440.2,445.2,400584
DSKULKARNI,20090115,20.9,20.9,19.2,19.8,51501
DUNCANSIND,20090115,6.6,7.1,6,6.1,8008
DYNACONS,20090115,0.4,0.45,0.4,0.4,76550
DYNAMATECH,20090115,364,396,342.05,373.95,4125
EASTSILK,20090115,9.95,10,9.5,9.8,31344
EASUNREYRL,20090115,41.5,44.45,37.2,43.5,17075
ECEIND,20090115,154.2,165,154.2,162,162
EDELWEISS,20090115,243.5,243.5,235,237.1,7926
EDL,20090115,60,62.95,58.2,61.25,2418
EDUCOMP,20090115,1756.55,1988,1756.55,1936.15,716095
EICHERMOT,20090115,226,237.85,226,235.2,11095
EIDPARRY,20090115,143.05,146.95,141.5,144.45,2626
EIHAHOTELS,20090115,61.45,61.45,57.9,60.95,110
EIHOTEL,20090115,106.1,108,106,106.35,13496
EKC,20090115,170,174,164.05,168.15,25690
ELDERPHARM,20090115,242.9,247.8,220,230.6,610
ELECON,20090115,35.85,39.25,35.85,38.25,55265
ELECTCAST,20090115,14.8,15.05,14.1,14.8,418622
ELECTHERM,20090115,101,105,100.1,100.35,247
ELGIEQUIP,20090115,30,31.85,30,31.6,2388
ELGIRUBBER,20090115,4.85,5.45,4.85,5.25,3000
EMAMILTD,20090115,207.35,229.75,207.35,212.2,20973
EMCO,20090115,36.8,36.8,33.2,33.85,48262
EMKAY,20090115,29.4,30.4,28.7,30,679
ENERGYDEV,20090115,41,41,39.05,39.05,3704
ENGINERSIN,20090115,420.25,442,420,440,2386
ENIL,20090115,150,156,145.3,153.6,6787
ENKEI,20090115,14.75,14.75,14.75,14.75,20
ENTEGRA,20090115,10,10.5,9.95,10.2,8459
ERAINFRA,20090115,69.5,69.5,67.15,68.85,196718
ESABINDIA,20090115,261.95,261.95,254,258.4,11
ESCORTS,20090115,34.5,37.75,34.5,36.9,93761
ESSAROIL,20090115,70.5,77.5,70.5,75.05,1353873
ESSARSHIP,20090115,31.7,31.7,30.05,30.5,20808
ESSDEE,20090115,110,122,110,120.8,8117
ESSELPACK,20090115,14.8,15.5,14.25,14.85,33862
ETC,20090115,75.95,75.95,70.5,72.25,525
EUROCERA,20090115,34.5,37,33,36.5,455
EVEREADY,20090115,15.3,15.3,14,14.3,87191
EVERESTIND,20090115,57.4,57.4,54.1,54.1,103
EVERONN,20090115,199.85,208.85,193.05,200.6,28793
EVINIX,20090115,3,3.05,2.65,2.7,1054101
EXCELCROP,20090115,95.5,98.5,95.5,96.45,887
EXCELINDUS,20090115,33,36.5,32.25,32.25,633
EXIDEIND,20090115,43,46,42.05,42.9,199951
FACT,20090115,18,20.3,18,19.15,8429
FAGBEARING,20090115,235,281.95,222,245.75,1374
FAME,20090115,16.25,16.95,15.75,16.5,4992
FCH,20090115,160.1,160.1,150,153.3,23978
FCSSOFT,20090115,22.25,22.3,21.9,22.2,990
FDC,20090115,29.1,30.6,29.05,30,39526
FEDDERLOYD,20090115,21,21,19,20.4,11631
FEDERALBNK,20090115,140,145.45,136.05,142.75,285568
FIEMIND,20090115,43,46,40.6,46,105
FINANTECH,20090115,480,488,470,474.8,82043
FINCABLES,20090115,23.75,24.15,23.55,23.95,45613
FINPIPE,20090115,29.25,30.15,28.3,29.95,25074
FIRSTLEASE,20090115,29.5,29.5,29.5,29.5,108
FIRSTWIN,20090115,19,19,18.2,18.3,1207
FMGOETZE,20090115,33,35.75,33,35.55,172
FORTIS,20090115,64.2,66.8,64,65.2,42905
FOSECOIND,20090115,274,274,271,271.15,210
FOURSOFT,20090115,11.65,12.45,11.1,12,6935
FSL,20090115,11.5,11.5,10.95,11.35,397139
FTCPOF3YGR,20090115,9.6,9.6,9.6,9.6,200
FTCSF3YDIV,20090115,10,10,9.8,9.8,15500
FTCSF3YGRO,20090115,10,10,10,10,200
FTCSF5YDIV,20090115,8,8.4,7.75,8.4,5438
FTCSF5YGRO,20090115,8.6,8.6,8.45,8.5,15500
GABRIEL,20090115,7.5,8.1,7.5,7.9,2266
GAEL,20090115,19.5,19.65,17.25,18.1,22732
GAIL,20090115,201.2,202.8,196.25,199.4,1918997
GALLANTT,20090115,10.25,11.15,10.25,10.5,603
GAMMNINFRA,20090115,64,69,64,67.3,8340
GAMMONIND,20090115,75,83.8,73,76.85,247028
GANDHITUBE,20090115,39.1,41,39.1,40.65,215
GANESHHOUC,20090115,42.25,46.85,42.25,45.4,1638
GANGOTRI,20090115,3.9,3.9,3.9,3.9,951
GARDENSILK,20090115,31,31.5,30,30.3,1096
GARWALLROP,20090115,44.15,46.7,44,44.75,1273
GARWOFFS,20090115,65.2,70.5,65.05,68.4,544
GATI,20090115,34,35.5,34,34.15,13669
GDL,20090115,75.5,79.9,75.5,77.2,48308
GEMINI,20090115,18.5,18.65,17.25,17.55,29195
GENESYS,20090115,41.1,52,41.1,51.95,652
GENUSPOWER,20090115,99.35,99.5,94.1,96.1,12639
GEODESIC,20090115,66.8,67.95,63.1,63.7,16630
GEOJIT,20090115,23.3,23.75,22.7,23.5,72151
GEOMETRIC,20090115,19.5,20.15,19.15,19.75,17575
GESHIP,20090115,184,192,175.15,186.55,207642
GHCL,20090115,28.05,28.5,25,27.95,126202
GICHSGFIN,20090115,37.5,37.5,36.5,36.95,13400
GILLETTE,20090115,725,725,700,713.35,868
GIPCL,20090115,45,45.6,43.2,44.35,19596
GITANJALI,20090115,58.9,60,56,56.9,193940
GKW,20090115,29.65,29.65,29.65,29.65,24
GLAXO,20090115,1130,1165.05,1130,1161.15,17732
GLENMARK,20090115,248,275,238,261.8,2328539
GLODYNE,20090115,180.2,180.2,180.2,180.2,241
GLORY,20090115,170,181,170,177.05,34165
GMBREW,20090115,51.1,54.45,51.1,53.95,1665
GMDCLTD,20090115,40.9,41.8,39.55,40.55,163578
GMRFER,20090115,21.1,25.7,21.1,24.2,1814
GMRINDS,20090115,65,65,57.05,61.15,10509
GMRINFRA,20090115,74.9,75,70.05,71.25,4407034
GNFC,20090115,55,57.05,52.55,56.05,460454
GOACARBON,20090115,56,58.95,55.6,57.2,1059
GODFRYPHLP,20090115,790,825,780,792,93
GODREJCP,20090115,133.4,133.4,127.2,132.45,21438
GODREJIND,20090115,65.25,71.5,64.5,68.35,182591
GOKEX,20090115,71.1,87.85,71.1,80.8,853
GOKUL,20090115,205.8,205.8,195.2,200.05,4247
GOLDBEES,20090115,1298.95,1298.95,1281,1284.06,7683
GOLDENTOBC,20090115,51,52,49.1,51.15,22360
GOLDIAM,20090115,14.4,14.8,14.35,14.65,1134
GOLDINFRA,20090115,17.6,17.9,17.25,17.3,7600
GOLDSHARE,20090115,1289.95,1299,1281,1287.54,2284
GOLDTECH,20090115,27.65,28,27.65,27.65,1334
GPIL,20090115,59,59.7,55.65,58.4,35231
GRANULES,20090115,34.5,43.4,32,36.35,3221
GRAPHITE,20090115,30.05,30.35,29.25,29.8,26097
GRASIM,20090115,1247,1335,1226.1,1302.85,252731
GREAVESCOT,20090115,65.6,72.9,65.6,71,13496
GREENPLY,20090115,47.6,50.4,47.6,48.25,945
GRINDWELL,20090115,82,82,82,82,230
GRUH,20090115,94,99.95,94,95.5,287
GSFC,20090115,72,81.4,71.35,77.8,95634
GSKCONS,20090115,481,545,451.6,540.2,10951
GSPL,20090115,31,31.35,29.3,30.55,1909018
GSSAMERICA,20090115,97,101.45,90,96.95,28543
GTL,20090115,220,225,217.5,220.75,142180
GTLINFRA,20090115,28.8,29.6,28.1,29.15,1227016
GTNIND,20090115,7.1,8.25,7.1,7.9,9600
GTNTEX,20090115,6.5,7.85,6.5,7.1,10236
GTOFFSHORE,20090115,228,242.8,226.2,235.6,57767
GUFICBIO,20090115,4,4.15,3.9,4.05,3254
GUJALKALI,20090115,71.5,74,71,72.95,24097
GUJAPOLLO,20090115,54.2,60.95,54.15,60,7070
GUJFLUORO,20090115,67,67,62.5,64.95,27739
GUJNRECOKE,20090115,28.3,28.35,25.6,27.75,1263913
GUJRATGAS,20090115,203,220,203,219.7,5124
GUJSIDHCEM,20090115,8,8.2,7.9,8,113676
GULFOILCOR,20090115,33,35,32.3,34.15,12416
GVKPIL,20090115,18,19.5,17.55,19.15,15005449
GWALCHEM,20090115,63.8,66.25,57.35,63.75,94293
HANUNG,20090115,45,45,33,33.7,88741
HARRMALAYA,20090115,35,35.35,33,34.5,36376
HAVELLS,20090115,122,127,120,125.6,19358
HBLPOWER,20090115,129,132.95,125,132.15,698
HBSTOCK,20090115,10.15,10.15,10.15,10.15,105
HCC,20090115,47.95,51.1,46.35,48.6,2458865
HCIL,20090115,96,98,87,90,358524
HCL-INSYS,20090115,73.1,79.15,73,76,40139
HCLTECH,20090115,110.1,114,104.15,109.1,1031681
HDFC,20090115,1558,1574.95,1501.35,1534.85,1808605
HDFCBANK,20090115,960,960,907.05,924.8,2924749
HDIL,20090115,95,104.95,95,99.65,8403702
HEG,20090115,114.2,117.1,112.55,114.3,39717
HELIOSMATH,20090115,19.7,20.2,19.2,19.35,12386
HERCULES,20090115,100.15,109.75,100.15,104.95,798
HEROHONDA,20090115,822,840,811,832.2,691098
HEXAWARE,20090115,19,19.65,19,19.3,25560
HIKAL,20090115,209.3,239.95,205,209.3,577
HILTON,20090115,12.8,14.3,12.8,13.75,999
HIMACHLFUT,20090115,8.95,8.95,8.45,8.6,830163
HIMATSEIDE,20090115,24,24.5,24,24.35,14206
HINDALCO,20090115,50.1,50.1,47.6,48.25,3223379
HINDDORROL,20090115,32.25,33.95,31,32,13176
HINDMOTOR,20090115,12.25,12.25,11.6,11.95,161023
HINDOILEXP,20090115,57.5,65,55,62.5,271574
HINDPETRO,20090115,273.95,275,267.3,273.75,1253832
HINDSANIT,20090115,27,29.25,27,29.25,1062
HINDUJAVEN,20090115,122,131,122,124.25,644
HINDUNILVR,20090115,252.2,252.2,244.15,247,1959175
HINDZINC,20090115,345.25,363,332,359.05,80254
HIRECT,20090115,37.9,38,36.35,36.35,500
HITACHIHOM,20090115,45,48,44.75,47.15,1646
HITECHGEAR,20090115,57,57,57,57,270
HITECHPLAS,20090115,35.8,42,35.8,39.5,7
HMT,20090115,26,27,25.05,26.4,12278
HOCL,20090115,19,20.25,18.4,19.3,95849
HONAUT,20090115,798.9,811.75,780,807.25,340
HONDAPOWER,20090115,149,149,137,145,990
HOPFL,20090115,55,57.95,53.1,56.2,1900
HORIZONINF,20090115,433,433,433,433,10
HOTELEELA,20090115,19,19.7,18.05,19.2,422026
HOTELRUGBY,20090115,5.65,5.65,4.85,4.85,168
HOVS,20090115,32.6,33.35,31,31.3,15055
HTMEDIA,20090115,57.35,61,54,60.45,3028
HTMTGLOBAL,20090115,130,131,123,129.05,1308
HYDRBADIND,20090115,110,122.8,110,120.25,5842
IBN18,20090115,85,85,81,83.8,7242
IBREALEST,20090115,118.4,119.9,104,116.75,7499265
IBSEC,20090115,17.7,19.4,17.7,18.95,602989
ICI,20090115,384,385,370.15,382.95,163
ICICIBANK,20090115,429,429,398.3,408.65,9696693
ICRA,20090115,391.55,408.5,391.55,400.55,2850
ICSA,20090115,93,94.8,86.25,91.5,265072
IDBI,20090115,60.5,61.75,58,59.25,1795771
IDEA,20090115,44.25,44.75,41.95,42.9,3802973
IDFC,20090115,57,58.25,56.25,57.2,5670936
IFBAGRO,20090115,42,42,41.5,41.5,100
IFBIND,20090115,21,23.4,21,21.1,384
IFCI,20090115,19.45,20.15,19.15,19.7,10549146
IFGLREFRAC,20090115,20.9,21.6,20.3,20.3,1536
IGARASHI,20090115,12.75,13.4,12.6,12.9,5430
IGL,20090115,105,111.8,103.8,110.15,260693
IGPL,20090115,19.75,20.95,19.5,20.05,2213
IILTD,20090115,33.25,34.95,33.15,34.1,2770
IMPEXFERRO,20090115,8,8,8,8,1650
INDBANK,20090115,8,9.4,8,8.25,1642
INDHOTEL,20090115,43.2,45,43.05,44.6,254564
INDIABULLS,20090115,106.65,107.95,106.65,106.65,35571
INDIACEM,20090115,101,110,99.75,105.05,521973
INDIAGLYCO,20090115,61.15,62.95,60.2,60.95,27015
INDIAINFO,20090115,47.1,48,43,46.4,1958370
INDIANB,20090115,123,124.7,119.1,123.85,220793
INDIANCARD,20090115,58,59.85,57.95,59.85,841
INDIANHUME,20090115,250,255,238,250.3,298
INDLMETER,20090115,59,59,48.3,48.5,541
INDNIPPON,20090115,85,88,84,85.15,629
INDOASIFU,20090115,29.9,30.4,29.55,29.8,1002
INDOCO,20090115,119.25,123.5,119,122.7,156
INDORAMA,20090115,14.15,14.7,13.1,14.35,5832
INDOTECH,20090115,290,294,287.2,289.8,24022
INDOWIND,20090115,19.5,19.9,19,19.4,25288
INDRAMEDCO,20090115,22.8,23.5,22.8,23.2,6988
INDSWFTLAB,20090115,26.4,27.15,26.2,26.35,12306
INDSWFTLTD,20090115,12.25,13.25,12,12.65,4229
INDUSFILA,20090115,36,36.9,34.6,34.9,1237
INDUSINDBK,20090115,37.6,39.4,36,37.45,1238428
INEABS,20090115,85,92.5,85,89.8,362
INFOMEDIA,20090115,72,75.9,69.2,75.75,1477
INFOSYSTCH,20090115,1260,1263.9,1215,1251.7,3169897
INFOTECENT,20090115,106,106,81,82.55,175275
INGERRAND,20090115,255,259.4,245.05,256.15,6692
INGVYSYABK,20090115,158.7,158.7,118.95,150.1,6941
INOXLEISUR,20090115,30.5,34,30.5,32.7,82935
INVSTSMART,20090115,63,68,61.55,64,397
IOB,20090115,69,69,66.05,66.6,635251
IOC,20090115,442.05,442.05,426.2,427.8,112554
IPCALAB,20090115,374.3,374.3,355.05,361.3,861
IRB,20090115,107.3,112,105.25,106.4,55575
ISMTLTD,20090115,20,20.5,19.5,20.25,9820
ISPATIND,20090115,10.9,11,10.35,10.55,6217573
ITC,20090115,168.4,169.8,164.8,168.5,3462340
ITDCEM,20090115,82,89,80.5,81.75,1836
ITI,20090115,14,15.4,14,14.35,13800
IVC,20090115,105,112.5,103,110.05,1624
IVP,20090115,16.45,19.45,16.45,17.1,4603
IVRCLINFRA,20090115,115.5,120.35,105,116.2,3232451
IVRPRIME,20090115,34.3,34.3,32.05,32.4,68508
J&KBANK,20090115,325,326,313.5,319.7,4230
JAGRAN,20090115,50,51.9,50,50.65,2830
JAGSNPHARM,20090115,7.25,8,7.2,7.95,773
JAIBALAJI,20090115,75,80.5,61,80.35,32950
JAICORPLTD,20090115,65.9,65.9,64.4,64.4,170085
JAINSTUDIO,20090115,7.25,7.4,7.2,7.25,1751
JAYAGROGN,20090115,35,35,33,34.6,484
JAYNECOIND,20090115,10,10.65,10,10.4,36483
JAYPEEHOT,20090115,62.15,62.15,62.15,62.15,1198
JAYSREETEA,20090115,86,86,80.75,84.45,4140
JBCHEPHARM,20090115,36,36.4,35.2,36.1,14624
JBFIND,20090115,35.5,35.75,34.6,35.4,7165
JBMA,20090115,20.1,20.1,20,20,50
JCTEL,20090115,2.3,2.45,2.1,2.15,1846
JDORGOCHEM,20090115,2.15,2.15,2,2,2
JETAIRWAYS,20090115,149,158.5,142,155.4,774964
JHS,20090115,13.95,14.9,13.95,14.8,1597
JIKIND,20090115,11.2,11.75,10,10.9,1415
JINDALPHOT,20090115,77.55,79.55,77.55,77.8,1565
JINDALPOLY,20090115,204,214.5,200.25,212.9,4479
JINDALSAW,20090115,218,227.5,215.9,221.45,24168
JINDALSTEL,20090115,809,829.9,785,820.35,559454
JINDALSWHL,20090115,250,259.9,242.35,252.85,1167
JINDRILL,20090115,254.9,255,243,249.7,4716
JISLJALEQS,20090115,355.05,356,320,340.5,220542
JKCEMENT,20090115,42,42,40.5,41.15,17082
JKIL,20090115,57.2,57.35,55.3,55.95,2534
JKLAKSHMI,20090115,36.5,36.5,35,35.2,20430
JKPAPER,20090115,15.3,16.05,15.05,15.85,34063
JKTYRE,20090115,41,41,38,39.3,14020
JMCPROJECT,20090115,59,63.1,58,59.45,4516
JMFINANCIL,20090115,21.2,21.8,21.15,21.15,1226058
JOCIL,20090115,68,68,68,68,260
JPASSOCIAT,20090115,68.8,68.8,63,64.75,21219202
JPHYDRO,20090115,28.8,29.6,27.8,29.25,803921
JSL,20090115,30.4,32.9,30.4,32.6,30497
JSWSTEEL,20090115,217,217,202.15,210.2,395390
JUBILANT,20090115,149.9,149.9,134.9,141.1,16049
JUNIORBEES,20090115,43.95,45,43.6,43.92,14328
JYOTHYLAB,20090115,58.25,58.25,55.1,56.4,1991
JYOTISTRUC,20090115,64,64.3,62.1,63.05,18571
KAJARIACER,20090115,29.8,31,28.35,30.7,42957
KAKATCEM,20090115,58,61,56.85,60.7,405
KALECONSUL,20090115,20.55,21.5,19.75,20.7,4946
KALINDEE,20090115,151.5,151.5,133,136.25,53053
KALPATPOWR,20090115,252.05,275,252.05,268.65,11115
KALSTEELS,20090115,47,47.95,45,45.75,3820
KAMATHOTEL,20090115,41.5,41.5,35.1,41,1860
KANORICHEM,20090115,16.9,17.3,16.9,17,1303
KANSAINER,20090115,370,378,370,374.7,27
KARURVYSYA,20090115,215,219.3,210.1,214.75,6838
KAUSHALYA,20090115,9,9.4,8.8,9.35,32680
KAVVERITEL,20090115,40,40,38,39.15,2213
KBL,20090115,70.85,71,60.25,69.3,5095
KCP,20090115,138,139.95,135,137.45,1851
KCPSUGIND,20090115,13.4,13.65,13.15,13.3,24476
KEC,20090115,165,170,157.3,164.4,7783
KEI,20090115,10.7,10.75,10.4,10.5,353194
KERNEX,20090115,55.55,58.7,55.55,58.2,523
KESORAMIND,20090115,127.2,129,125,127,26279
KFA,20090115,34.5,35.7,32.5,34.25,1014991
KGL,20090115,14.45,14.45,14.45,14.45,156391
KHAITANELE,20090115,30.65,32.95,30.65,30.95,3103
KHAITANLTD,20090115,14.35,14.35,14.35,14.35,250
KHANDSE,20090115,29.9,30,29,30,963
KIL,20090115,11.8,13.6,11.8,13.2,920
KINETICMOT,20090115,6.9,6.9,6.3,6.4,3375
KIRIDYES,20090115,85.05,98.5,85.05,97.45,2519
KIRLOSOIL,20090115,39.3,39.4,37,37.35,14999
KKCL,20090115,137.15,141.8,121.7,123.8,1192
KLGSYSTEL,20090115,85.95,87.4,83.2,83.95,17232
KNRCON,20090115,38,41.1,37.4,40.45,20115
KOHINOOR,20090115,90.6,95,90.6,94.35,112951
KOLTEPATIL,20090115,25,25,23.3,23.9,23341
KOPRAN,20090115,8.25,8.45,8.2,8.25,14471
KOTAKBANK,20090115,330.25,330.25,299,305.3,1705302
KOTAKGOLD,20090115,1290,1292.7,1280.05,1287.49,316
KOTAKPSUBK,20090115,175,175,165.05,168,153
KOTARISUG,20090115,5.95,6.3,5.95,6.2,11071
KOTHARIPET,20090115,8.15,8.75,8.15,8.5,3701
KOTHARIPRO,20090115,172,177.95,169,169.75,598
KOUTONS,20090115,524,524,490,499.75,11106
KPIT,20090115,22.9,23,21.95,22.5,32978
KPRMILL,20090115,37,39,37,37.55,914
KRBL,20090115,68.5,73.5,68,70.05,9720
KRISHNAENG,20090115,2.1,2.3,2.1,2.3,502
KSBPUMPS,20090115,213,213,210,212,539
KSCL,20090115,124,137,123.15,125.3,12439
KSERAPRO,20090115,18,18.85,18,18.35,14665
KSK,20090115,152,155.65,147.15,150.65,8518
KSOILS,20090115,41.5,41.95,40.5,41.2,410664
KTKBANK,20090115,71.95,71.95,66.35,70.95,83835
LAKPRE,20090115,18.85,18.85,18.85,18.85,285
LAKSHMIEFL,20090115,203,203,203,203,500
LAKSHVILAS,20090115,57,62,57,61.45,9883
LANCOIN,20090115,17.05,18.5,17.05,17.95,1440
LAOPALA,20090115,17.9,17.9,17.9,17.9,42
LAXMIMACH,20090115,580,585,552,581.8,2217
LCCINFOTEC,20090115,0.5,0.55,0.5,0.5,209853
LGBROS,20090115,8.4,10.45,7.95,8.1,22921
LIBERTSHOE,20090115,41,41,39.4,40.35,3484
LICHSGFIN,20090115,230,245.9,229,243.9,408624
LIQUIDBEES,20090115,999.99,1000.1,999.99,1000,143970
LITL,20090115,109,115.65,103.8,113.05,1403545
LLOYDELENG,20090115,22.95,22.95,20.25,21.85,40401
LLOYDSTEEL,20090115,5,5.15,4.9,5,631150
LML,20090115,6.65,6.75,6.55,6.6,103364
LOGIXMICRO,20090115,66,66.95,65.95,66.1,9
LOKESHMACH,20090115,23.25,23.25,21.95,22.4,13609
LPDC,20090115,3.9,4.3,3.7,4.1,40123
LT,20090115,690,719.95,670,706.9,2622282
LUMAXAUTO,20090115,20,21.35,20,21.35,201
LUMAXIND,20090115,80,81.6,79.65,79.65,23314
LUMAXTECH,20090115,20.1,20.25,20.05,20.25,11620
LUPIN,20090115,580,589,574.15,582.8,12716
LYKALABS,20090115,16.4,16.6,16,16.15,16421
M&M,20090115,313.1,327,306.5,321.65,847238
M&MFIN,20090115,226.05,238,223,233.3,8371
MAARSOFTW,20090115,1.65,1.7,1.65,1.65,48077
MACMILLAN,20090115,52,52,51,51,168
MADHUCON,20090115,77.45,77.45,77.45,77.45,774
MADRASCEM,20090115,66.9,67.5,65,66.25,43680
MADRASFERT,20090115,7.7,8.5,7.65,7.8,31706
MAGNUM,20090115,6.7,7,6.3,6.4,9503
MAHABANK,20090115,23.5,23.8,23.1,23.45,180783
MAHINDFORG,20090115,48,57,45.5,50.85,587
MAHINDUGIN,20090115,23,23.35,21.75,21.9,2160
MAHLIFE,20090115,150,150,142.1,144.35,7823
MAHSCOOTER,20090115,70,70.5,65,67.45,4404
MAHSEAMLES,20090115,142.5,151.75,142.5,147.35,20652
MALCO,20090115,51,52,50.45,51.8,2811
MALUPAPER,20090115,10,10.2,9.7,9.9,2908
MANAKSIA,20090115,33.25,34.85,32.05,33,18166
MANALIPETC,20090115,7.3,7.4,7,7.3,63218
MANALU,20090115,20.5,20.5,18.65,18.65,1250
MANGCHEFER,20090115,13,13.5,12.35,12.85,193247
MANGLMCEM,20090115,48.35,52.85,45.6,47.05,24855
MANGTIMBER,20090115,12.7,14,12.3,13.55,1885
MANINDS,20090115,37,38.95,35.1,37.8,14278
MANUGRAPH,20090115,32,32,30.8,31.55,3309
MARALOVER,20090115,5.7,5.7,5.5,5.5,1200
MARICO,20090115,55,55.75,53.05,55.4,37544
MARKSANS,20090115,6.6,6.6,6.6,6.6,39645
MARUTI,20090115,575,598.2,542.35,589.95,1128362
MASTEK,20090115,145.1,154,134.95,151.65,35888
MATRIXLABS,20090115,70,78.55,63.3,73.2,222706
MAX,20090115,107,109.45,104.3,107,322085
MAXWELL,20090115,11,11.25,10.5,11.05,4762
MAYTASINFR,20090115,122.9,122.9,122.9,122.9,2186
MBECL,20090115,35.2,37,35,35.35,2286
MCDOWELL-N,20090115,780,808.9,775.5,780.95,159219
MCLEODRUSS,20090115,49.5,50.85,48.5,49.7,48253
MEDIA,20090115,13,13.95,13,13.9,3127
MEGASOFT,20090115,16.5,16.65,15,15.35,21232
MEGH,20090115,7.3,7.95,7,7.7,85007
MELSTAR,20090115,10.3,11,10.15,10.15,2898
MERCK,20090115,300.05,307,300,300.6,753
MIC,20090115,30.5,31.6,29.8,30.4,503469
MICRO,20090115,99,103.4,99,101.45,6615
MICROTECH,20090115,91,91,85,86.6,5557
MID-DAY,20090115,11.9,12.75,11.8,12.3,7688
MINDAIND,20090115,90.05,100,90.05,95.05,12
MINDTREE,20090115,221.1,249,190,244.7,41508
MIRCELECTR,20090115,10,10,9.45,9.6,30981
MLL,20090115,29.1,30.1,28.5,29.55,591207
MMFL,20090115,35,35,35,35,4
MONNETISPA,20090115,158,165,157.5,160.65,4013
MONSANTO,20090115,1200.2,1250,1200.2,1242.45,912
MOSERBAER,20090115,55.3,66.9,55.3,66.3,970108
MOTHERSUMI,20090115,58.2,62.9,58.15,59.9,5076
MOTILALOFS,20090115,63,66.5,63,65.15,18892
MOTOGENFIN,20090115,22.5,23.5,22.5,22.75,1718
MPHASIS,20090115,149.5,152.5,146.5,150.9,16935
MRF,20090115,1780,1839,1726,1801.7,893
MRO-TEK,20090115,25.1,25.6,24.5,25.2,13153
MRPL,20090115,37.9,45,36.1,37.3,350260
MSKPROJ,20090115,40.8,40.9,39.15,39.75,7971
MSPL,20090115,16.25,18,15.9,16.5,7811
MTNL,20090115,72.05,72.85,71.05,71.95,123735
MUDRA,20090115,14,14.25,14,14.15,9036
MUKANDENGG,20090115,11.5,11.5,11.4,11.5,375
MUKANDLTD,20090115,22,23.8,21.1,21.6,7373
MUKTAARTS,20090115,49,49,43.45,46.2,820
MUNDRAPORT,20090115,380,380,361,373.1,261690
MUNJALAU,20090115,29.4,29.4,28.2,28.2,50
MUNJALSHOW,20090115,21.5,22,21.5,21.5,22252
MURLIIND,20090115,106,112,105.65,108.1,379
MURUDCERA,20090115,17,17.7,17,17,10681
MVL,20090115,35.7,38.3,35.7,37.25,110040
MYSORECEM,20090115,14.75,14.9,13.6,14.75,67390
NAGARCONST,20090115,56,57.7,52.95,56.35,1637838
NAGARFERT,20090115,15.5,16.4,15.05,16.1,10213493
NAGREEKEXP,20090115,11.25,12.15,11,11,4865
NAHARCAP,20090115,20.25,21.6,20.15,20.75,3359
NAHARINDUS,20090115,30,31.2,29.5,29.9,2726
NAHARINVST,20090115,8.25,9.25,8.25,9.25,713
NAHARSPING,20090115,21,22.35,20.85,21.15,3858
NANDAN,20090115,1.15,1.15,1.1,1.1,193084
NATCOPHARM,20090115,48.25,54.75,40.9,49.25,11351
NATIONALUM,20090115,176.55,183.75,172.2,180.8,361818
NATNLSTEEL,20090115,11.1,11.45,10.8,10.8,359
NAUKRI,20090115,402.25,414.4,402.25,402.5,167
NAVINFLUOR,20090115,117.35,120.95,117,118.9,676
NAVNETPUBL,20090115,43,43.7,38.6,40.25,11739
NBVENTURES,20090115,100.55,114,100.55,109.45,14499
NCLIND,20090115,22,22.4,21.5,22.3,19879
NDTV,20090115,91,98.85,90.5,97,121047
NECLIFE,20090115,18,18,14.8,15.1,62597
NELCAST,20090115,31.95,31.95,27.3,28.5,1377
NEPCMICON,20090115,5.25,5.55,5.2,5.25,10805
NESCO,20090115,434,458,405,434.05,593
NETWORK18,20090115,94.9,94.9,92,93.05,31159
NEYVELILIG,20090115,69,69.45,65.75,67.85,376406
NFL,20090115,22.3,29.5,22.25,28.85,342624
NICCO,20090115,5.4,5.4,4.25,4.25,64627
NIFTYBEES,20090115,279.85,280.65,273,276.5,120056
NIITLTD,20090115,24,24,22.5,22.85,276299
NIITTECH,20090115,56,59.95,53.25,55.1,399563
NILKAMAL,20090115,60,65.8,60,65.75,137
NIRMA,20090115,100,105,97,99,10243
NITCO,20090115,30.15,30.4,26.05,30.05,7028
NITINFIRE,20090115,173,174.95,168.7,171.05,5264
NITINSPIN,20090115,4,4.65,4,4.5,5164
NMDC,20090115,144.8,149.95,141,145.75,28066
NOCIL,20090115,12.85,13.05,12.45,12.95,161223
NOIDATOLL,20090115,22.15,23.5,22.15,23.15,1243312
NORBTEAEXP,20090115,5.9,6.5,5.9,6,1605
NORTHGATE,20090115,47.85,47.85,47.85,47.85,914
NOVAPETRO,20090115,7.95,8.5,7.1,8.4,6144
NOVOPANIND,20090115,17,18.85,17,17.6,2312
NRBBEARING,20090115,43.5,44.75,43.5,43.5,598
NSIL,20090115,469,488,464,483.65,15
NTPC,20090115,170.1,170.1,165.35,166.7,4136898
NUCHEM,20090115,5.2,5.2,4.5,4.5,2100
NUCLEUS,20090115,53.65,54,51,53.4,13834
NUMERICPW,20090115,217.5,230,215,223.75,118
NUTEK,20090115,36,39,35.8,37.75,3969
OCL,20090115,48.45,48.45,43.3,45.8,4577
OCTAV,20090115,12.25,13,12.25,12.6,3357
OFSS,20090115,430.1,469,430.1,458.6,14859
OILCOUNTUB,20090115,31.05,36,30.05,34.25,202549
OISL,20090115,3.9,3.9,3.6,3.65,39393
OMAXAUTO,20090115,20.6,21,20.35,20.65,3511
OMAXE,20090115,54.5,55.4,51.9,52.85,85804
OMNITECH,20090115,49,54,49,51.3,1217
ONGC,20090115,636.1,641.5,618.6,625.35,2114779
ONMOBILE,20090115,215.25,229.9,215.25,227.85,31061
ONWARDTEC,20090115,10.2,11.65,9.55,10.5,571
OPTOCIRCUI,20090115,88,88,83.3,84.35,152568
ORBITCORP,20090115,46,48.75,45.05,46.45,344572
ORCHIDCHEM,20090115,79,82,77,79.95,121437
ORGINFO,20090115,8.35,8.7,7.55,8.6,6024
ORIENTABRA,20090115,15.2,15.55,15.2,15.5,2342
ORIENTBANK,20090115,157,158,147.6,149.85,482144
ORIENTHOT,20090115,159,159,159,159,5
ORIENTPPR,20090115,20,20.3,19.5,19.9,64307
OTL,20090115,7.05,7.05,6.7,6.85,427
PAGEIND,20090115,350,350,297.1,319.35,4078
PANACEABIO,20090115,81.3,84,81.3,82.95,112518
PANORAMUNI,20090115,214,214,214,214,10
PANTALOONR,20090115,183,184,170.55,171.9,612591
PAPERPROD,20090115,29.9,29.9,29.35,29.5,2932
PARACABLES,20090115,8.25,8.5,7.75,7.85,108655
PARAL,20090115,53.35,54.95,50.55,52.5,1089
PARSVNATH,20090115,40,40,36.3,38.95,252123
PATELENG,20090115,155.9,155.9,150,152.8,18455
PATINTLOG,20090115,21.9,21.9,21.4,21.4,405
PATNI,20090115,115,115,110.1,113.95,28484
PATSPINLTD,20090115,5.05,5.3,5.05,5.3,1600
PBAINFRA,20090115,27,30,26.5,27.9,15359
PDUMJEPULP,20090115,35.2,39.65,35.15,39.65,111
PEARLGLOBL,20090115,52,52,52,52,100
PEARLPOLY,20090115,7.35,7.35,7.35,7.35,405
PENINLAND,20090115,21,24.5,20,20.85,83974
PETRONENGG,20090115,70,73.5,68,69.05,568
PETRONET,20090115,35,37.5,34.55,36.75,2552893
PFC,20090115,128.2,133.4,126.5,132,295269
PFIZER,20090115,485,495,472.55,491.4,1050
PFOCUS,20090115,124,126.5,117,119.55,19152
PGHH,20090115,749.9,749.9,723,728.1,558
PHILIPCARB,20090115,36.45,36.8,34.4,35.85,11732
PHOENIXLMP,20090115,62.5,64,62,62.5,1571
PHOENIXLTD,20090115,68,68,63.45,65.25,47215
PIDILITIND,20090115,99,102.9,99,102.05,10443
PIONEEREMB,20090115,13,13.1,12.3,12.75,8211
PIRGLASS,20090115,45,45.05,45,45,109
PIRHEALTH,20090115,218.95,221,210,217.25,12549
PIRLIFE,20090115,39.7,41,39.2,39.7,3109
PITTILAM,20090115,23,25,23,24.95,1208
PLETHICO,20090115,120,128,120,122.15,1052
PNB,20090115,400,473,400,443.85,1664302
PNBGILTS,20090115,20.3,21.75,20.3,20.55,35023
PNC,20090115,16,17.35,16,17.35,3907
POCHIRAJU,20090115,8.05,8.75,7.55,8.1,17562
POLARIND,20090115,4,4.4,4,4.4,568
POLARIS,20090115,33.9,35,32.05,33.75,422710
POLYPLEX,20090115,106.6,106.6,106.6,106.6,260
PONNIERODE,20090115,27,29.45,26.75,28.2,7426
POWERGRID,20090115,73.5,74.15,71.5,73.05,2077650
PPAP,20090115,29,31.05,28.5,30.3,963
PRAENG,20090115,18.5,18.5,17.8,17.85,75370
PRAJIND,20090115,56,56.25,52,54.9,562444
PRAKASH,20090115,43,44.7,41.5,42.1,17257
PRATIBHA,20090115,67,67,63,63.05,1782
PRECOT,20090115,39,39,37.5,38.9,752
PRECWIRE,20090115,36,36,35.15,35.5,1443
PREMIER,20090115,36.55,39,36.55,39,342
PRICOL,20090115,8,8.65,8,8.3,9544
PRIMESECU,20090115,14,14.5,13.5,13.6,6426
PRISMCEM,20090115,18.4,18.7,17.65,18.1,132203
PRITHVI,20090115,41.65,41.65,34.75,37.15,13934
PROVOGUE,20090115,45,46.5,43.7,44.8,6413
PSL,20090115,72.7,75,72.2,72.55,10355
PSTL,20090115,30.45,30.45,30.45,30.45,13985
PSUBNKBEES,20090115,180,180,178.6,179.87,70
PTC,20090115,65,68,63.3,67.7,124416
PTL,20090115,7.75,8.6,7.75,8.45,5117
PUNJABCHEM,20090115,127.8,131.75,126.85,128.4,14364
PUNJABTRAC,20090115,96,100,93.25,98.7,5429
PUNJLLOYD,20090115,112.05,113.85,105.1,111.35,7242034
PURVA,20090115,39.5,39.95,36.15,38.75,29706
PVP,20090115,15,18,14.9,16.25,1431
PVR,20090115,99,113.95,99,107.95,74572
QGOLDHALF,20090115,650,650,638,642.77,103
QNIFTY,20090115,275.55,275.55,275.44,275.44,113
QUINTEGRA,20090115,6.3,6.45,5.95,6.45,31795
RADAAN,20090115,2.8,2.8,2.6,2.6,7338
RADICO,20090115,66.5,69.95,66.5,68.8,132882
RAINCOM,20090115,85,85.5,78,83.75,8146
RAJESHEXPO,20090115,21.3,22.9,21,22.3,527757
RAJRAYON,20090115,6.95,6.95,6.5,6.85,729
RAJSREESUG,20090115,44.5,44.6,42,44.1,3719
RAJTV,20090115,41,41.2,39.5,40.65,20284
RAJVIR,20090115,41,41,41,41,10
RALLIS,20090115,317,333.9,316.6,326.15,1481
RAMANEWS,20090115,14.45,14.45,14,14.1,5191
RAMCOIND,20090115,370,370,350,351.8,345
RAMCOSYS,20090115,47.05,52,47.05,47.6,3581
RAMSARUP,20090115,30,30.8,29.85,30.25,12164
RANASUG,20090115,7.8,7.95,7.55,7.65,122089
RANBAXY,20090115,214.5,219.8,206,215.3,617965
RANEENGINE,20090115,51.4,51.4,51.4,51.4,14
RATNAMANI,20090115,48.5,51.25,47.25,51.25,116
RAYMOND,20090115,98.7,99.5,95.1,97.95,15693
RCF,20090115,31,34.45,31,33.8,800846
RCOM,20090115,175.1,178.7,168.8,174,13821308
RECLTD,20090115,76,79.3,75.5,78.15,701323
REDINGTON,20090115,111,121,111,117.9,9001
REIAGROLTD,20090115,572,629.85,572,625.95,1366
RELBANK,20090115,460,499,460,468.98,91
RELCAPITAL,20090115,420,424.3,392,412.5,6852305
RELGOLD,20090115,1260,1260,1222,1247.46,1075
RELIANCE,20090115,1141.8,1159.95,1107.5,1142.35,6273731
RELIGARE,20090115,315,324.7,315,317.25,1921
RELINFRA,20090115,501.05,517,480.1,502.9,5224848
RENUKA,20090115,64,67.1,64,66.6,2338631
REPRO,20090115,68,72.95,65,68.1,1389
RESURGERE,20090115,58.5,63.5,57.55,62.8,25819
REVATHI,20090115,430,430.05,430,430.05,43
RICOAUTO,20090115,10,10,9.25,9.8,61503
RIIL,20090115,320,334.5,311.15,329.75,74008
RJL,20090115,19,21,19,19.15,2414
RKFORGE,20090115,37,37,34.2,34.2,102
RMCL,20090115,14.6,14.75,13.55,14.15,5562
RNRL,20090115,53.7,53.7,49.25,51.85,50154705
ROHITFERRO,20090115,19.5,19.5,18.85,18.9,60863
ROHLTD,20090115,38.55,39.95,38.5,39.05,3370
ROLTA,20090115,84,92.45,73.25,88.75,9491179
ROMAN,20090115,21.3,26.9,20,20.45,17619
RPGLIFE,20090115,22,22.5,21.1,22,6857
RPL,20090115,78,78.4,75.55,77.6,9070845
RPOWER,20090115,101,101.35,97.15,98.9,4299319
RSSOFTWARE,20090115,13.7,14,13,13.5,2268
RSWM,20090115,30.5,31.3,30.05,30.05,5785
RSYSTEMS,20090115,47.1,50,47,49.5,1706
RUBYMILLS,20090115,328,331,303.05,316.55,2422
RUCHIRA,20090115,6,6.5,6,6.25,672
RUCHISOYA,20090115,27.75,27.75,25.1,26,96720
SABERORGAN,20090115,12.5,12.9,12,12.15,11474
SABTN,20090115,12.7,13.25,12.6,12.9,775
SADBHAV,20090115,325,325,314.1,314.1,44
SAGCEM,20090115,128.8,128.8,128.8,128.8,5
SAIL,20090115,75,75.9,71.65,73.35,9526154
SAKHTISUG,20090115,35,35,33.2,33.2,135880
SAKUMA,20090115,7,7.5,6.75,7.35,2332
SALSTEEL,20090115,7,7.15,6.9,6.95,11048
SAMTEL,20090115,5.5,5.6,5.35,5.4,6042
SANDESH,20090115,114,127,114,119.05,6586
SANGAMIND,20090115,11.7,11.7,10.55,10.75,966
SANGHIIND,20090115,18.1,21.9,18.1,20.55,388
SANGHIPOLY,20090115,2.25,2.35,2.25,2.3,1921
SANGHVIMOV,20090115,69.1,70.85,66.1,67.75,5299
SANWARIA,20090115,26,26,22.85,24.05,642
SAPL,20090115,7.8,8.15,7.7,8.1,4420
SAREGAMA,20090115,54,56.5,54,54.55,677
SASKEN,20090115,52,52,43,43.8,1933459
SATHAISPAT,20090115,20,22,19.6,20.65,7513
SATYAMCOMP,20090115,27,27,19,20.3,100936328
SAVITACHEM,20090115,146,162.8,141,142.05,303
SB&TINTL,20090115,6.55,6.55,6.3,6.35,13007
SBIN,20090115,1175,1175,1132,1147.25,1884840
SCI,20090115,79,80.6,77.05,79.55,62877
SEAMECLTD,20090115,44.5,44.55,42.85,43.35,7030
SEJALGLASS,20090115,24.4,24.9,21.5,22.95,70157
SELAN,20090115,119.05,121.9,116.1,120.2,2332
SELMCL,20090115,46.5,47.95,44.15,46.85,16516
SESAGOA,20090115,73.8,75.2,70.45,74.15,3347810
SESHAPAPER,20090115,85,85,82.5,82.5,8
SGFL,20090115,8.7,9.25,8.5,9,303
SGL,20090115,5.5,6.2,5.5,6.05,22637
SHANTIGEAR,20090115,33.05,34.45,31.25,33.6,12917
SHARRESLTD,20090115,51,55,50.5,54.15,3191
SHIV-VANI,20090115,113,113,106.25,108.4,25968
SHIVAMAUTO,20090115,32.85,36,32.85,35.6,392
SHIVTEX,20090115,14.05,15.3,14,15.3,423
SHLAKSHMI,20090115,26.8,27.25,25.1,26.45,24811
SHOPERSTOP,20090115,118,118,109,112.35,1673
SHREEASHTA,20090115,500,508,498,499.9,24324
SHREECEM,20090115,493,500,476.1,497.05,7690
SHRENUJ,20090115,19,19.9,18.25,19.9,2218
SHREYAS,20090115,23.75,24.85,22.85,24.75,1734
SHRIRAMCIT,20090115,345,345,345,345,25
SHRIRAMEPC,20090115,99,101,98,99.05,1643
SHYAMTEL,20090115,44,44.2,41.5,42.5,1351
SICAGEN,20090115,3.8,3.8,3.5,3.55,102176
SIEMENS,20090115,217,218.75,203.25,210.1,1444802
SIGROUPIND,20090115,17.25,17.25,16.5,16.6,2270
SIL,20090115,10,10.9,10,10.2,2377
SILINV,20090115,42.4,47.85,42.3,43.3,198
SIMPLEX,20090115,53,53.9,51.3,52,1970
SIMPLEXINF,20090115,146,151.5,135,147.2,28013
SINTEX,20090115,150,153,138.5,150.5,214882
SIRPAPER,20090115,32.95,32.95,30.45,32.05,160
SITASHREE,20090115,5.95,6.4,5.7,5.95,48013
SKFINDIA,20090115,132,137.95,132,136.55,4647
SKMEGGPROD,20090115,13.5,13.5,13.3,13.5,1650
SKUMARSYNF,20090115,21.5,21.5,20.05,20.95,465396
SMSPHARMA,20090115,74,77,74,76.65,752
SOBHA,20090115,81,87.75,78,83.15,250603
SOFTTECHGR,20090115,6.9,7,6.9,7,1000
SOLAREX,20090115,249.95,249.95,235,236.35,177
SOLEMS,20090115,34,34,34,34,4
SOMATEX,20090115,23,23,22.3,23,151712
SONASTEER,20090115,8.85,8.9,8.5,8.6,18294
SONATSOFTW,20090115,15.7,17.45,15.5,17.05,176900
SOUTHBANK,20090115,56.95,57,55,56.1,157167
SPARC,20090115,42.75,45.7,42.75,45.45,48260
SPENTEX,20090115,4.95,5.1,4.6,4.85,27665
SPIC,20090115,12,12,10,10.25,22887
SPICEMOBIL,20090115,10,10.5,9.9,10,22895
SPICETELE,20090115,27.55,30.3,25.65,29.75,6941
SPLIL,20090115,6,6.7,5.75,5.8,6510
SPSL,20090115,33.6,33.6,33.6,33.6,510
SREINTFIN,20090115,41,42.4,38.05,41.05,74764
SRF,20090115,65.25,69,65.25,67.95,38782
SRHHYPOLTD,20090115,16,16,16,16,3
SRTRANSFIN,20090115,190,195,190,194.4,313020
SSWL,20090115,52.65,52.75,48,50.75,964
STAR,20090115,70.2,71.5,65.25,70.05,16632
STARPAPER,20090115,15.9,16.9,15.8,16.1,1840
STCINDIA,20090115,113,118.95,110,114.15,15227
STEELTUBES,20090115,1.8,1.9,1.55,1.85,5645
STER,20090115,264.5,264.5,250,253.4,2441852
STERLINBIO,20090115,155,156.95,154.75,156.6,249650
STERTOOLS,20090115,30.3,30.3,30.3,30.3,200
STRTECH,20090115,52,53,44.3,44.95,551297
SUBEX,20090115,26,26.9,25.6,25.85,39690
SUBHASPROJ,20090115,56.5,60,56,57.55,21730
SUBROS,20090115,16.2,17.9,16.1,17.25,11341
SUDARSCHEM,20090115,110,110,101.25,104.2,9
SUJANATOW,20090115,16.8,16.95,16,16.55,10578
SUJANAUNI,20090115,4.5,4.7,4.5,4.55,20901
SUMMIT,20090115,5.3,6.35,5.3,6.1,2199
SUNCLAYTON,20090115,76,80,76,79.6,815
SUNDARMFIN,20090115,171,186.9,171,186.25,1567
SUNDRMBRAK,20090115,131,132.7,124,124.8,402
SUNDRMFAST,20090115,16.5,17.4,16.4,16.7,22804
SUNFLAG,20090115,11.95,11.95,9.5,9.95,77378
SUNILHITEC,20090115,73.5,75,70.7,74.05,9881
SUNPHARMA,20090115,1115,1124.9,1090,1104.55,222256
SUNTV,20090115,160.1,174.8,160,171.9,112829
SUPPETRO,20090115,11.9,12.3,11.65,12.15,18001
SUPRAJIT,20090115,46.5,46.5,44,44.05,123
SUPREMEIND,20090115,110,118,106,108.55,475793
SUPREMEINF,20090115,29.55,30.4,29,29.25,2118
SUPREMETEX,20090115,5.75,5.75,5.75,5.75,115
SURAJDIAMN,20090115,22.15,23.2,22.15,23,3526
SURANACORP,20090115,16,16,16,16,100
SURANAIND,20090115,50.35,51,49.05,49.15,1025
SURANATELE,20090115,18,19,16.3,18,3115
SURYAPHARM,20090115,54.45,55,53.1,53.65,4151
SURYAROSNI,20090115,28.7,28.7,26.6,26.95,6142
SUVEN,20090115,14,14.8,13.5,14.1,55072
SUZLON,20090115,49,49,45.2,48,13952090
SWARAJENG,20090115,101.7,101.7,98.3,98.4,60
SWARAJMAZD,20090115,175,175,175,175,50
SYNDIBANK,20090115,60,61.85,58.55,61.25,204167
TAINWALCHM,20090115,11.8,12.85,11.45,11.95,3408
TAJGVK,20090115,46.3,47,46,46.6,6096
TAKE,20090115,22.5,22.5,20,20.25,1385
TALBROAUTO,20090115,20.5,20.5,17.05,17.9,1754
TANLA,20090115,44.7,44.7,41.25,42,511534
TANTIACONS,20090115,36.1,37.85,36.1,37.85,79
TATACHEM,20090115,161.2,165.5,157,160,155803
TATACOFFEE,20090115,149,154.9,149,152.4,2382
TATACOMM,20090115,494.4,494.4,459.8,463.3,191149
TATAELXSI,20090115,85,90.95,85,89.45,18125
TATAINVEST,20090115,217,221,204,220.05,2538
TATAMETALI,20090115,75.25,77,75.1,76,3594
TATAMOTORS,20090115,152.9,154.5,145,150.65,2206742
TATAMTRDVR,20090115,124.05,124.05,124.05,124.05,1
TATAPOWER,20090115,750,766,726.15,736.35,562537
TATASPONGE,20090115,127,133.8,124.65,129.7,3838
TATASTEEL,20090115,206,206,195.35,197.7,7538632
TATATEA,20090115,605.2,635,605.2,629.9,94832
TCI,20090115,39,39,36.95,37.75,855
TCS,20090115,520,523,498.35,510.45,1792881
TECHM,20090115,228,250,211.05,241.65,163922
TECHNOELEC,20090115,62.9,62.9,53.1,55.5,2154
TELEDATAGL,20090115,6.2,6.35,6.15,6.15,196402
TEXMACOLTD,20090115,56,61,54,59.9,31601
TFCILTD,20090115,13.9,13.9,13,13.7,26300
TFL,20090115,9.05,9.7,9.05,9.1,54
THEMISMED,20090115,65.05,65.05,65.05,65.05,65
THERMAX,20090115,178,182,171.05,180.15,415223
THIRUSUGAR,20090115,73.1,75,73.1,75,170
THOMASCOOK,20090115,37,37,36,36.4,32352
TIDEWATER,20090115,3014,3200,3014,3199,39
TIIL,20090115,26,27.4,25.3,25.6,757
TIL,20090115,130,130,111,112,2021
TIMESGTY,20090115,14.25,15.4,14.25,14.25,135
TIMETECHNO,20090115,22,22,20.5,21.2,11765
TIMKEN,20090115,60.05,60.05,58.1,58.1,372
TINPLATE,20090115,26,27.45,26,26.55,345
TIPSINDLTD,20090115,23.25,23.9,22.4,23.45,918
TIRUMALCHM,20090115,68.5,69,66.45,66.95,3055
TITAN,20090115,936.6,944,901.65,931.55,123207
TNPETRO,20090115,10.55,10.7,10.15,10.35,8835
TNPL,20090115,64.9,65.25,64,64.4,5513
TNTELE,20090115,5.8,6.2,5.3,5.4,2075
TODAYS,20090115,24.75,24.75,24.75,24.75,47
TORNTPHARM,20090115,121,135,121,131.75,3214
TORNTPOWER,20090115,70.05,72.5,69.55,71,41231
TRENT,20090115,321.05,339,321.05,334.4,1355
TRICOM,20090115,10.15,10.35,10,10.15,231682
TRIGYN,20090115,6.4,7.3,6.4,7.1,5754
TRIL,20090115,151,151,140,145.25,5800
TRIVENI,20090115,45.8,47.5,43,46.9,536637
TTKPRESTIG,20090115,127,131.9,112.55,129.95,4246
TTL,20090115,7.5,7.5,7,7.15,1130
TTML,20090115,22,22.25,21.9,22.1,2564594
TUBEINVEST,20090115,34.5,35.5,34.5,35.25,2027
TULIP,20090115,434.85,434.85,410.05,418.25,11657
TULSI,20090115,13.5,14.35,13.5,13.55,10364
TV-18,20090115,85,85,79.5,81.25,96530
TVSELECT,20090115,15.9,15.9,15.25,15.3,1452
TVSMOTOR,20090115,17.4,17.4,16.35,16.45,614427
TVTODAY,20090115,63.95,65.5,62.15,64.45,12163
TWL,20090115,291,291,280,284,2725
UBHOLDINGS,20090115,104.1,107,99.65,99.95,119244
UBL,20090115,74.9,74.9,63.05,71.1,2984
UCALFUEL,20090115,29.55,31.85,26.2,29.35,15356
UCOBANK,20090115,27.5,28,27.1,27.85,344527
UFLEX,20090115,59.45,59.45,56.5,57.45,4980
ULTRACEMCO,20090115,345,362,341.25,358.8,28469
UMITL,20090115,3.1,3.1,3,3.05,503
UNICHEMLAB,20090115,155,160,155,159.15,2713
UNIENTER,20090115,13.55,14.8,13.55,13.75,650
UNIONBANK,20090115,140.25,154.9,140.25,148.85,738475
UNIPHOS,20090115,104.25,113.45,102,104.5,163699
UNIPLY,20090115,5.65,6,5.65,5.9,2341
UNITECH,20090115,33.1,33.1,30.1,31.7,49924290
UNITY,20090115,115,116,104,110.4,9380
UPERGANGES,20090115,39,39.5,38.5,38.7,355
USHAMART,20090115,25,25,21,22.95,150637
UTISUNDER,20090115,330,356,316,324.5,18
UTTAMSTL,20090115,28.3,30.45,28.3,29.05,42317
UTTAMSUGAR,20090115,28,29.25,28,28.5,6951
UTVSOF,20090115,225.3,265,225.3,261.4,9258
VAIBHAVGEM,20090115,13.3,14.15,13.25,13.5,308
VAKRANSOFT,20090115,26,27.45,25.45,26.9,63963
VALECHAENG,20090115,34.8,39,32.2,32.35,6445
VALUEIND,20090115,9.25,10.4,9.25,10,9419
VARDHACRLC,20090115,3.75,3.8,3.75,3.75,26248
VARDMNPOLY,20090115,28,28.9,28,28.6,700
VARUN,20090115,29.9,29.9,27.55,27.55,4544
VARUNSHIP,20090115,43,43,41.25,42.05,42184
VENKEYS,20090115,65.3,71.75,65.3,69.55,1828
VENUSREM,20090115,208,208,205.5,205.5,2236
VESUVIUS,20090115,89,91,85.1,90.15,395
VGUARD,20090115,43.25,45.8,43,44.5,3085
VIDEOIND,20090115,98.1,100,96.3,97.7,146686
VIJAYABANK,20090115,32,32.5,30,31.75,389838
VIJSHAN,20090115,15.05,15.35,15.05,15.05,5305
VIKASHMET,20090115,8.3,8.55,8.3,8.4,7231
VIMTALABS,20090115,25.5,30,25.05,26.2,2249
VINCARDS,20090115,16.2,16.2,15.8,15.8,110
VINYLINDIA,20090115,3.45,3.45,3.25,3.45,1132
VIPIND,20090115,43.95,43.95,38.3,41.3,3454
VISAKAIND,20090115,40.65,40.65,35.95,37.3,3000
VISASTEEL,20090115,19,19,17.55,17.95,32499
VISESHINFO,20090115,5,5.4,5,5.05,12729
VISHALEXPO,20090115,0.9,0.95,0.9,0.95,317580
VISHALRET,20090115,70.9,73,70.9,70.9,6439
VISUINTL,20090115,4,4.45,4,4.35,33540
VITLINFO,20090115,320,342,313.25,333.1,40453
VIVIMEDLAB,20090115,42.8,42.9,39.75,40.8,6919
VLSFINANCE,20090115,8,8.4,7.8,8,4316
VOLTAMP,20090115,332.2,341,325.05,331.75,17124
VOLTAS,20090115,47,47.95,46.1,47.15,1534919
VSTIND,20090115,215,215,215,215,51
VTL,20090115,56,62,56,59.25,117137
WABCO-TVS,20090115,130,158.95,130,153.4,84
WALCHANNAG,20090115,99,100.95,96.1,98.15,61076
WANBURY,20090115,47,47,40.6,41.65,511
WEBELSOLAR,20090115,100.2,110,100.2,100.65,1362
WELGUJ,20090115,91,92.7,87.3,90.85,324340
WELSPUNIND,20090115,20,20,17.5,17.95,2187
WENDT,20090115,425,425,425,425,2
WHEELS,20090115,141.45,141.45,134,134,76
WILLAMAGOR,20090115,16.85,16.85,16.65,16.75,25
WINDSOR,20090115,6.25,6.9,6.25,6.9,50
WIPRO,20090115,235,239.8,216.8,235.25,3465243
WOCKPHARMA,20090115,104.5,108.35,103.45,104.4,36989
WSI,20090115,34,34,28.05,29.7,1670
WSTCSTPAPR,20090115,36.8,36.8,35.75,35.75,1620
WWIL,20090115,9.9,10.15,9.6,9.95,644200
WYETH,20090115,423.1,441,423.1,438.2,352
XLTL,20090115,45,45,43.9,43.9,24591
XPROINDIA,20090115,15.5,16.3,15.35,16.3,1400
YESBANK,20090115,74,74,69.3,71.2,519325
ZANDUPHARM,20090115,6140,6200,6106,6139,62
ZEEL,20090115,113,128,110,125.65,1698694
ZEENEWS,20090115,33.2,33.2,30,31.85,55649
ZENITHBIR,20090115,13.05,13.75,12.6,13.5,1750
ZENITHCOMP,20090115,15.95,15.95,12.1,13.85,2820
ZENITHINFO,20090115,225,225,220,221.65,415
ZICOM,20090115,91,98.4,90,97.35,51929
ZODIACLOTH,20090115,209.3,210,208,208.9,29
ZODJRDMKJ,20090115,11.9,12.25,11.85,12.25,293
ZUARIAGRO,20090115,141,158.9,141,148.35,12555
ZYLOG,20090115,83.5,90,80,82.4,14390
NSENIFTY,20090115, 2832.30, 2832.30, 2701.75, 2736.70,308360486,0
NIFTYJUNIOR,20090115, 4330.45, 4330.45, 4215.95,
4256.85,134100239,0
NSEDEFTY,20090115, 1997.55, 1997.55, 1905.65, 1934.20,0,0
NSE500,20090115, 2141.25, 2150.40, 2112.90, 2133.30,0,0
NSEMIDCAP,20090115, 3491.25, 3491.25, 3421.65, 3473.35,0,0
NSEIT,20090115, 2176.20, 2184.15, 2118.75, 2173.55,0,0
BANKNIFTY,20090115, 4598.40, 4598.40, 4442.70, 4484.65,0,0
NSE100,20090115, 2617.50, 2620.85, 2564.65, 2594.10,442460725,0