20MICRONS,20090120,15,15,14.2,14.

85,9459
3IINFOTECH,20090120,32.45,34.2,31.2,32.25,690979
3MINDIA,20090120,916.5,962.4,916.5,951.95,44
AARTIDRUGS,20090120,42,42.8,37.2,38.65,1821
AARTIIND,20090120,30.05,30.9,30,30.25,2474
AARVEEDEN,20090120,17.35,17.5,17.35,17.35,820
ABAN,20090120,590,616.8,586.1,590.4,564818
ABB,20090120,454,454,439.65,442,118926
ABGSHIP,20090120,86,91.9,81.4,85.5,387114
ABHISHEK,20090120,15.35,17.15,15.35,15.85,1426
ABIRLANUVO,20090120,525,528.9,506.1,518.15,51807
ACC,20090120,498,498.45,482,485.35,421246
ACE,20090120,15.35,15.5,15,15.1,25517
ADANIENT,20090120,286,295,285.3,289.75,99355
ADHUNIK,20090120,31.4,32.85,30.2,31.75,61615
ADLABSFILM,20090120,178.8,182.7,176.35,179.4,901706
ADORWELD,20090120,90.5,91.4,85,89.15,5579
ADSL,20090120,314.15,324.35,309,310.4,2212
ADVANIHOTR,20090120,28.5,29.1,27,29.1,1100
ADVANTA,20090120,556,565,525,542.45,67
AEGISCHEM,20090120,68,68.95,65.6,66.35,510
AFL,20090120,73.95,73.95,65,65.95,1930
AFTEK,20090120,9.05,9.65,9.05,9.3,140538
AGRODUTCH,20090120,11.5,11.5,10.45,10.55,21978
AHMEDFORGE,20090120,24.4,24.45,23.5,24.15,1963
AIAENG,20090120,119,133.4,119,129.65,41533
AJANTPHARM,20090120,52.95,53.25,52,52.7,1029
AKRUTI,20090120,701,735,688,724.45,386445
AKSHOPTFBR,20090120,9,9.2,8.45,8.85,43458
ALBK,20090120,53.95,54.25,52.75,53.75,886800
ALCHEM,20090120,56,57,53,55.55,102212
ALEMBICLTD,20090120,31.5,32.3,31.25,31.9,9798
ALFALAVAL,20090120,980,992,979.95,989.4,24801
ALKALI,20090120,140,151,138.25,147.5,316901
ALKYLAMINE,20090120,62.9,62.9,54.5,55,1405
ALLCARGO,20090120,666,675,659.1,674.4,7116
ALLSEC,20090120,21,23,20.1,22.65,2515
ALOKTEXT,20090120,16,16.15,15.7,15.9,308767
ALPA,20090120,9.85,10,9.4,9.85,4720
ALPHAGEO,20090120,90,96.9,88.5,93,4314
ALPSINDUS,20090120,9.95,10,9.6,9.8,29791
AMAR,20090120,16.5,16.5,15.6,15.8,30141
AMARAJABAT,20090120,43,43.45,42.1,42.75,7771
AMBICAAGAR,20090120,7.45,8,7.4,8,13073
AMBIKCO,20090120,51,53,47.65,48.15,1244
AMBUJACEM,20090120,73.5,73.5,69,69.6,1393738
AMDIND,20090120,13,13.1,12.6,12.7,1701
AMTEKAUTO,20090120,51.55,53,51.2,52.05,39019
AMTEKINDIA,20090120,22.6,22.65,21.7,22,68845
ANANTRAJ,20090120,65.5,66.2,63.15,64.2,1847
ANDHRABANK,20090120,56.9,58.4,55.1,57.75,97753
ANDHRSUGAR,20090120,77,80,76.05,78,7804
ANGAUTO,20090120,34.85,34.85,32.5,33.15,559
ANIKINDS,20090120,20.4,20.6,20.4,20.6,144
ANKURDRUGS,20090120,84.5,91.4,83.95,87.65,30965
ANSALHSG,20090120,25.2,25.45,24.25,24.95,27657
ANSALINFRA,20090120,25.8,26.25,24.5,24.95,606431
ANTGRAPHIC,20090120,0.3,0.35,0.3,0.3,40455
APARINDS,20090120,81.7,81.75,78,78.45,636
APIL,20090120,241,255,241,248.45,209302
APOLLOHOSP,20090120,407,430,407,419.8,9852
APOLLOSIND,20090120,52.1,52.8,52.1,52.5,286472
APOLLOTYRE,20090120,18.5,19.35,18.5,19.1,347318
APTECHT,20090120,73.15,78,73,76.15,499472
ARCHIDPLY,20090120,21.05,21.4,21,21,1091
ARCHIES,20090120,44.2,44.9,42.9,44.35,2826
AREVAT&D,20090120,188,196.8,186.5,193.15,45920
ARIES,20090120,32.05,34.2,32,33.7,5356
ARIHANT,20090120,29,30.9,29,30.9,560
ARL,20090120,1.25,1.3,1.2,1.25,133074
AROGRANITE,20090120,28.75,30.1,28.75,30.1,50
ARVIND,20090120,14.5,14.6,14.25,14.45,284823
ASAL,20090120,21.45,21.45,21.45,21.45,25
ASHAPURMIN,20090120,23.45,23.85,23,23.2,83144
ASHCO,20090120,5,5.25,4.9,5,1471
ASHIMASYN,20090120,2.8,3,2.8,2.9,9500
ASHOKLEY,20090120,15.2,15.2,14.6,15,1014719
ASIANELEC,20090120,24.6,24.85,24,24.15,58338
ASIANHOTEL,20090120,235,241,235,237.2,2286
ASIANPAINT,20090120,915.25,933,911,928.7,2671
ASSAMCO,20090120,9,9.35,8.9,9.15,31121
ASTRAL,20090120,62,62,54,54,2745
ASTRAMICRO,20090120,44.5,45.8,43.6,44.8,39198
ASTRAZEN,20090120,449,469.4,447,457.1,44
ATFL,20090120,92.5,95.45,92,94.45,2168
ATLANTA,20090120,56,58,55.3,56.85,13675
ATLASCYCLE,20090120,80,81.4,78.05,78.05,124
ATNINTER,20090120,1,1,0.9,0.9,18064
ATUL,20090120,39.5,40.45,39,40,1592
AUROPHARMA,20090120,138,141.55,138,140.2,67936
AUSTRAL,20090120,135,142.85,131,138.25,20084
AUTOAXLES,20090120,95,98.5,95,96.55,1300
AUTOIND,20090120,62,62.5,58.3,60.6,7478
AUTOLITIND,20090120,16.1,18.65,16.1,18.2,268
AVAYAGCL,20090120,76.5,77.9,75.45,76.4,1059
AVENTIS,20090120,845,863.9,842,855.2,594
AVTNPL,20090120,64,64,64,64,50
AXIS-IT&T,20090120,12.7,13.75,12.7,13.75,2408
AXISBANK,20090120,429.7,429.7,416.6,422.4,1222309
AZTECSOFT,20090120,37,39.05,34.15,34.9,45121
BAGFILMS,20090120,13.3,14.5,13.2,13.75,76528
BAJAJ-AUTO,20090120,490,490,452,456.45,1011320
BAJAJELEC,20090120,197,202.35,195,196.35,551
BAJAJFINSV,20090120,170.15,188.1,170.15,188.1,66711
BAJAJHIND,20090120,61,61,59,59.55,1454136
BAJAJHLDNG,20090120,224.7,239,217.25,230,42421
BAJAUTOFIN,20090120,59.25,61,58.35,59.1,36384
BALAJITELE,20090120,54,63.25,51.25,57.05,286335
BALAMINES,20090120,69.5,69.5,69.5,69.5,30
BALKRISIND,20090120,165,171,164.1,169.2,12
BALLARPUR,20090120,17.1,17.1,16.3,16.45,71426
BALMLAWRIE,20090120,224.1,237,224.1,232.2,357
BALPHARMA,20090120,16.75,16.75,16.75,16.75,5
BALRAMCHIN,20090120,54,55.2,53,54.8,1337032
BANARISUG,20090120,762,840,762,800.6,161
BANCOINDIA,20090120,20,21.7,20,20.95,1009
BANG,20090120,128,139.9,125.15,131.55,1607
BANKBARODA,20090120,240,243.5,235.1,241.65,756055
BANKBEES,20090120,461.05,461.05,439.5,440.2,487
BANKINDIA,20090120,252.55,258.5,247,250.75,1115610
BANKRAJAS,20090120,38,38.15,37.2,37.75,34474
BARTRONICS,20090120,75,80.8,75,77.15,89507
BASF,20090120,197.5,213,197.5,209.55,4315
BASML,20090120,26.1,37.4,26.1,34,45559
BATAINDIA,20090120,96,96.85,93.1,94.6,18368
BATLIBOI,20090120,15.5,16,15,15.95,2886
BBL,20090120,458,476.1,456.2,468.05,2228
BBTC,20090120,139,144.7,133.4,143,431
BCCL,20090120,33.5,33.5,32.7,33.25,1309
BEL,20090120,767,805,765,801,47531
BELCERAMIC,20090120,3.75,4,3.75,3.95,1255
BEML,20090120,340,371,335.6,366.75,102402
BEPL,20090120,9,9,9,9,500
BERGEPAINT,20090120,32.65,33.5,32.65,33,11580
BFUTILITIE,20090120,600,600,578.95,596.2,3114
BGRENERGY,20090120,153.75,163.5,151,159.4,160089
BHAGWATIHO,20090120,25,25,23,23.95,977
BHAGYNAGAR,20090120,14.75,14.75,13.25,13.5,11403
BHARATFORG,20090120,80.1,85.6,80.05,81.75,398926
BHARATGEAR,20090120,18.6,20.25,18.6,19.35,1270
BHARTIARTL,20090120,637,637,610,616.35,3032402
BHARTISHIP,20090120,66.8,69.95,66,67.05,35830
BHEL,20090120,1380,1413.75,1368.25,1401.7,996692
BHUSANSTL,20090120,296,298,290.5,296.65,124052
BIL,20090120,23.5,23.5,23,23.25,241
BILPOWER,20090120,103,107.75,103,106.1,560
BINANICEM,20090120,31.3,31.3,29.7,30.05,8809
BINANIIND,20090120,33.1,34.55,33.05,33.9,7063
BINDALAGRO,20090120,12.2,12.2,11.7,11.85,257666
BIOCON,20090120,112,113.45,111.5,112.4,41260
BIRLACORPN,20090120,134,136.9,133,135.65,7174
BIRLACOT,20090120,3.8,3.8,3.65,3.65,24243
BIRLAERIC,20090120,7.4,7.7,7.4,7.5,325
BIRLAPOWER,20090120,10.25,11,10,10.75,53073
BLBLIMITED,20090120,9.1,9.1,9,9,200
BLKASHYAP,20090120,214,222.8,210.25,215.45,2367
BLUEBIRD,20090120,17.1,17.8,16.7,17.75,1413
BLUECHIP,20090120,0.75,0.85,0.75,0.85,22960
BLUECOAST,20090120,77.2,77.2,77.2,77.2,94
BLUEDART,20090120,430,430,430,430,28
BLUESTARCO,20090120,153.8,155,150.15,151.7,3015
BLUESTINFO,20090120,59,59,50.2,50.75,1943
BOC,20090120,117.5,118,115,117.7,1849
BOMDYEING,20090120,160,163.5,156.2,160,199761
BONGAIREFN,20090120,42.7,44.25,42,43.65,499506
BOSCHLTD,20090120,3030,3150,3015.25,3073.6,3383
BPCL,20090120,380,395.9,374,392.8,1138705
BRABOURNE,20090120,7,7.25,6.35,6.9,1980
BRFL,20090120,99.05,104,96,100.1,322586
BRIGADE,20090120,40.45,41.3,39.5,40.25,12190
BRITANNIA,20090120,1285.3,1313,1285.3,1310.2,413
BROADCAST,20090120,11,11.5,10.8,11.5,2123
BSL,20090120,13.45,13.45,12.95,12.95,153
BURNPUR,20090120,8.5,8.75,8.45,8.55,52816
BVCL,20090120,13,13.05,13,13.05,300
CADILAHC,20090120,253.25,257.6,243,253.1,3253
CAIRN,20090120,155.45,157.85,151.3,153.05,2015434
CAMBRIDGE,20090120,74.55,75.2,73.7,74.2,148367
CAMLIN,20090120,10,10,8.4,9.4,1568
CANBK,20090120,201.95,203.7,197.05,200.4,331113
CANDC,20090120,97,99,96.5,97.15,386
CANFINHOME,20090120,50,52,50,51.9,3970
CARBORUNIV,20090120,84,92,84,91.5,2905
CAROLINFO,20090120,32.3,34.5,31.9,33.05,2575
CASTROL,20090120,314,329,314,327.05,26792
CCCL,20090120,167,174.8,163.5,170,66
CCL,20090120,82.25,88.9,82.25,86.85,6686
CEATLTD,20090120,37,37.3,36.15,36.9,9818
CELEBRITY,20090120,10.75,11.3,10.75,11.3,200
CELESTIAL,20090120,15.1,15.7,14.3,15.35,45418
CENTENKA,20090120,59.5,59.9,57.3,58.05,1285
CENTEXT,20090120,2.35,2.5,2.35,2.45,24353
CENTRALBK,20090120,38.75,39.5,38.7,38.9,154545
CENTUM,20090120,32.15,32.15,32.05,32.05,159
CENTURYPLY,20090120,31,32.3,30.35,31.55,39577
CENTURYTEX,20090120,153,174.65,153,171.1,488871
CERA,20090120,72.95,72.95,68.3,68.3,155
CESC,20090120,231,252,230.15,244.5,168128
CHAMBLFERT,20090120,38.75,39.55,38.05,39.05,3244243
CHEMFALKAL,20090120,37,39,37,37.35,265
CHEMPLAST,20090120,3.8,3.95,3.75,3.85,30563
CHENNPETRO,20090120,115,117,111.25,112.75,190370
CHETTINAD,20090120,400,400,400,400,125
CHI,20090120,16.75,17.85,15.6,17.8,2417
CHOLADBS,20090120,34.05,35.55,33.65,35.3,3759
CIMCOBIRLA,20090120,9.9,9.9,9.9,9.9,1000
CINEMAX,20090120,37.95,39.7,36.6,37.5,3852
CINEVISTA,20090120,4.45,4.45,4.25,4.25,5892
CIPLA,20090120,180,180,175.6,177.65,502791
CLASSIC,20090120,9.7,9.75,9.2,9.5,24641
CLNINDIA,20090120,147.3,154.5,147.3,152.85,686
CLUTCHAUTO,20090120,21.95,22,21.05,21.2,5564
CMC,20090120,310,310,300,303.1,753
COLPAL,20090120,395,406.9,395,404.5,64846
COMPUTECH,20090120,3.15,3.2,3.05,3.1,2020
COMSYS,20090120,10.85,10.85,10.85,10.85,850
CONCOR,20090120,695,699.85,685,692.85,65729
CONSOFINVT,20090120,31.05,35.1,31.05,35.1,1399
CORDSCABLE,20090120,33.5,34,32.6,33.1,2627
COREPROTEC,20090120,49.55,50.25,48.4,49.85,259905
COROMNFERT,20090120,89,90.4,88,90.05,96382
CORPBANK,20090120,185,185.35,181,184.35,26108
COSMOFILMS,20090120,64,65.1,63.55,63.9,3321
CRANESSOFT,20090120,68.4,70,68.4,69.75,7878
CREATIVEYE,20090120,5.25,5.35,4.8,4.95,17630
CRESTANI,20090120,21,22.7,21,21.9,117809
CREWBOS,20090120,21.25,22.95,20.65,22.05,18423
CRISIL,20090120,2349,2377,2320.15,2370.7,367
CROMPGREAV,20090120,129.5,129.5,127.25,128.25,316676
CTE,20090120,16.5,17.7,16.5,16.7,1121
CUB,20090120,13.8,14.4,13.7,14.25,61179
CUBEXTUB,20090120,9.55,10.05,9.55,9.95,7781
CUMMINSIND,20090120,203.1,206,199.5,200.05,84130
CYBERMEDIA,20090120,24.15,25,24.15,24.55,2066
CYBERTECH,20090120,9,9,9,9,548
D-LINK,20090120,40.5,41.5,39.5,39.95,1347
DAAWAT,20090120,32.6,34,32.05,32.5,81843
DABUR,20090120,88.2,91.6,88.2,91.35,87986
DABURPHARM,20090120,37.15,37.45,37,37.15,2006
DALMIACEM,20090120,78.3,78.45,77,77.85,4610
DATATECH,20090120,14.3,14.75,14.3,14.65,2747
DCB,20090120,19,19.4,19,19.2,391106
DCHL,20090120,40.9,41,39.15,39.8,292841
DCM,20090120,17.35,17.5,16.4,17,1343
DCMFINSERV,20090120,2.5,2.55,2.45,2.45,5541
DCMSRMCONS,20090120,26.55,27.5,26.55,27.3,4564
DCW,20090120,8.55,8.8,8.3,8.6,149633
DECCANCE,20090120,131,131,131,131,1
DECOLIGHT,20090120,7.25,8.25,7.05,7.3,6528
DEEPAKFERT,20090120,55.5,56.9,55.1,55.8,32241
DELTACORP,20090120,33,33,31.65,32.3,5346
DENABANK,20090120,34,34.5,33.25,33.6,871780
DENORA,20090120,42.85,44.75,42,44.75,457
DEWANHOUS,20090120,74.05,75,72,74.65,6885
DHAMPURSUG,20090120,30.65,30.7,29.4,30.45,54236
DHANBANK,20090120,50,50.75,48.2,49.9,9315
DHANUS,20090120,21.9,21.9,20.25,21.25,24073
DICIND,20090120,117,121.85,117,120.8,229
DIGJAM,20090120,5.35,5.35,4.9,5.1,1690
DISHMAN,20090120,129,132.7,123,127.4,372389
DISHTV,20090120,18.4,19.95,18.35,18.95,923307
DIVISLAB,20090120,1066.65,1100,1060,1068.9,129569
DLF,20090120,190.1,191.8,182.1,188.7,7702168
DOLPHINOFF,20090120,180,180,171.25,177.6,1115
DONEAR,20090120,23,23,21.75,22,40135
DPSCLTD,20090120,204.5,204.5,204.5,204.5,19
DREDGECORP,20090120,218.55,227.9,218.55,225.8,1729
DRREDDY,20090120,455,471.25,449.05,467.9,396897
DSKULKARNI,20090120,19.05,19.4,18.85,19.1,48060
DUNCANSIND,20090120,6.15,6.15,5.5,5.7,16135
DYNACONS,20090120,0.35,0.45,0.35,0.4,24351
DYNAMATECH,20090120,400,412.85,386,393,1006
EASTSILK,20090120,9.1,9.3,8.7,8.9,23286
EASUNREYRL,20090120,44.3,44.3,42.75,43.15,6468
ECEIND,20090120,169.5,170,160,160,634
EDELWEISS,20090120,235,241.8,231.25,233.05,9067
EDL,20090120,59,61,58.5,60.05,1567
EDUCOMP,20090120,2050,2079,1910,1968.65,1854536
EICHERMOT,20090120,230.4,230.4,223.05,225.2,2477
EIDPARRY,20090120,145,148.95,145,147.6,1415
EIHAHOTELS,20090120,51.25,60.8,51.25,59,175
EIHOTEL,20090120,104,109.95,104,107.05,19425
EKC,20090120,156.5,159.9,151.05,157.4,129861
ELDERPHARM,20090120,232,242.85,215.55,229.3,589
ELECON,20090120,38.25,40.5,38.1,39.05,24396
ELECTCAST,20090120,15.45,17.15,15.2,16.3,2117416
ELECTHERM,20090120,107.1,110,100.2,104.15,1598
ELGIEQUIP,20090120,30.7,32.15,30.7,31.3,559
ELGIRUBBER,20090120,5.15,5.15,5,5,11911
EMAMILTD,20090120,218,219.5,213.5,214.6,68
EMCO,20090120,33.8,39,32.2,32.8,48268
EMKAY,20090120,31,31.35,30.05,30.3,1554
ENERGYDEV,20090120,38.1,41.95,38.1,41.4,6762
ENGINERSIN,20090120,431,459,431,450.9,1143
ENIL,20090120,175,182,170.15,173.4,75953
ENKEI,20090120,14,14.9,14,14.9,100
ENTEGRA,20090120,11.4,12,10.75,11.95,29838
ERAINFRA,20090120,68.9,69.95,68.1,69.15,322427
ESABINDIA,20090120,254,258.75,240,251,683
ESCORTS,20090120,37,37.95,36.75,37.4,44324
ESSAROIL,20090120,72.5,76.15,72.5,75.05,1351467
ESSARSHIP,20090120,33.9,34.1,33.05,33.4,21194
ESSDEE,20090120,142,152,138,142.95,68936
ESSELPACK,20090120,15,15.15,14.7,14.75,11537
ETC,20090120,74.5,79,74.5,78.25,1046
EUROCERA,20090120,37,37.5,36.75,37.5,507
EVEREADY,20090120,14,14.6,14,14.3,15258
EVERESTIND,20090120,58,58,54.3,54.4,2336
EVERONN,20090120,201.3,204.95,192.65,194.3,57596
EVINIX,20090120,2.75,2.75,2.5,2.6,1072766
EXCELCROP,20090120,97.35,97.35,87.55,88.4,6676
EXCELINDUS,20090120,34,35,33.7,35,601
EXIDEIND,20090120,44,44,41.2,41.65,574891
FACT,20090120,19,19.3,18.15,18.9,5657
FAGBEARING,20090120,229.25,239.9,229,235.05,615
FAME,20090120,15.6,16.15,15.5,15.7,8967
FCH,20090120,152,163.8,151,155.75,34572
FCSSOFT,20090120,22.1,23,21.85,22.45,1852
FDC,20090120,29,29.15,28.05,28.25,50366
FEDDERLOYD,20090120,19,19.85,18.6,19.1,4275
FEDERALBNK,20090120,155,156,152.5,153.2,135853
FIEMIND,20090120,42.5,45.5,41.25,44.5,1651
FINANTECH,20090120,472.05,479.9,464.5,473.95,21490
FINCABLES,20090120,23.75,23.95,22.8,22.95,64057
FINPIPE,20090120,29.4,30,29.3,29.75,14544
FIRSTLEASE,20090120,28.2,31,28.2,29.05,2256
FIRSTWIN,20090120,16,17,15.8,16.35,2242
FMGOETZE,20090120,35,35.9,34.6,35.85,639
FORTIS,20090120,65,70.25,65,68.25,423800
FOURSOFT,20090120,12,12,10.9,11.6,11006
FSL,20090120,11.5,11.65,11.15,11.25,574600
FTCPOF3YDV,20090120,9.4,9.5,9.3,9.5,3700
FTCPOF5YDV,20090120,7.65,8.45,7.65,8.45,3
FTCSF3YDIV,20090120,9,9.4,8.95,9.2,336961
FTCSF3YGRO,20090120,9.6,9.65,9.6,9.65,3110
FTCSF5YDIV,20090120,8.35,8.35,8.25,8.25,1350
FTCSF5YGRO,20090120,8.6,8.7,8.55,8.6,10804
GABRIEL,20090120,7.5,8,7.5,7.7,182
GAEL,20090120,18,18.9,17.9,18.15,7909
GAIL,20090120,212.4,212.4,202.55,206.35,1231337
GALLANTT,20090120,10.25,10.25,10.1,10.1,1005
GAMMNINFRA,20090120,61.05,63.6,61.05,61.6,896
GAMMONIND,20090120,70.85,72.6,68.6,70.9,262531
GANDHITUBE,20090120,39.2,39.2,39.2,39.2,18
GANESHHOUC,20090120,44.05,44.65,42.85,43.3,551
GANGOTRI,20090120,4.4,4.4,4,4,501
GARDENSILK,20090120,27.85,28.4,27.1,28.3,1955
GARWALLROP,20090120,42.4,47.75,42.4,47.35,251
GARWOFFS,20090120,68.5,69.65,66.35,69.1,1174
GATI,20090120,35.85,35.85,34.7,35.05,15929
GDL,20090120,74,75,73.1,74,23260
GEMINI,20090120,18,18,17.5,17.6,641
GENESYS,20090120,52,55,47.1,52.35,1166
GENUSPOWER,20090120,90.85,104.9,90.85,102.15,36314
GEODESIC,20090120,56,59.8,49.45,49.45,107895
GEOJIT,20090120,23.3,23.7,22.6,23.5,44744
GEOMETRIC,20090120,19.8,20.25,19.25,19.7,38417
GESHIP,20090120,175.15,176.7,166.9,169.85,525147
GHCL,20090120,27.15,28.6,27.15,28.15,104184
GICHSGFIN,20090120,37.5,37.85,36.2,37.4,9054
GILLETTE,20090120,706,714.8,686.1,703.75,755
GIPCL,20090120,45,51.4,45,50.1,129517
GITANJALI,20090120,55.55,57.25,55.05,55.45,166634
GKW,20090120,30.35,32.35,30,32.15,20265
GLAXO,20090120,1143,1164.9,1143,1160.1,7324
GLENMARK,20090120,256,265.9,245.2,248.25,376589
GLFL,20090120,2.75,2.75,2.65,2.75,621
GLODYNE,20090120,188.95,190.5,178.05,180,471
GLORY,20090120,176,178.95,176,177.9,28640
GMBREW,20090120,55.25,55.5,52.6,53.25,366
GMDCLTD,20090120,41,42.9,40.25,41.95,139285
GMRFER,20090120,23.15,25,23.15,24.9,3199
GMRINDS,20090120,61.1,63,61.05,62.15,5678
GMRINFRA,20090120,75,75.9,74.05,74.6,3748367
GNFC,20090120,56,58,54.3,57.15,107340
GOACARBON,20090120,62.9,66.25,60.1,63.7,9034
GODFRYPHLP,20090120,850,868.9,760,799,220
GODREJCP,20090120,132,135,131,134.75,17088
GODREJIND,20090120,66,70.2,66,68.45,93980
GOKEX,20090120,76.65,82.35,76.65,81.75,112
GOKUL,20090120,201,201,181.95,192.35,4354
GOLDBEES,20090120,1314.99,1314.99,1300,1307.87,4295
GOLDENTOBC,20090120,50.1,51.85,50,51.4,8981
GOLDIAM,20090120,14.6,15.4,14.6,14.6,625
GOLDINFRA,20090120,17.25,17.4,17.1,17.15,3171
GOLDSHARE,20090120,1303.35,1320,1303.35,1315.18,2353
GOLDTECH,20090120,23.75,23.75,23.75,23.75,16746
GPIL,20090120,58.7,63.7,57.95,61,40375
GRANULES,20090120,36,38.5,36,37.3,2610
GRAPHITE,20090120,28.95,28.95,27.75,28,38728
GRASIM,20090120,1238,1238,1193.5,1211.7,117909
GREAVESCOT,20090120,72.5,72.5,69.5,70.3,2207
GREENPLY,20090120,50,52.15,50,51.6,1496
GRINDWELL,20090120,82.9,83,80.25,80.25,312
GRUH,20090120,98,101,98,101,100
GSFC,20090120,79,79.35,76.5,78.3,24685
GSKCONS,20090120,550,560,545.6,559.5,102
GSPL,20090120,30,30.45,29.85,30.15,636254
GSSAMERICA,20090120,96.1,105.5,95.6,104.25,127653
GTL,20090120,215,218.75,214,217.5,226474
GTLINFRA,20090120,29.5,30.4,29.05,30.2,1378674
GTNTEX,20090120,7.35,7.35,7.35,7.35,100
GTOFFSHORE,20090120,252,262.9,235.15,241.1,525491
GUFICBIO,20090120,3.9,4.2,3.75,4,3944
GUJALKALI,20090120,72,74.45,72,72.75,25630
GUJAPOLLO,20090120,60,62.9,59.5,60,2650
GUJFLUORO,20090120,64.8,64.9,60.05,64.25,11195
GUJNRECOKE,20090120,26.5,27.5,25.8,26.8,1403542
GUJRATGAS,20090120,218.3,224.75,218.3,221.7,1674
GUJSIDHCEM,20090120,7.6,8.1,7.6,7.9,47658
GULFOILCOR,20090120,32.6,34,32.6,33.85,7047
GVKPIL,20090120,19.6,21.4,19.3,20.75,18547328
GWALCHEM,20090120,70,70.5,64.1,64.1,70616
HANUNG,20090120,27.5,31.5,27.3,29.35,426564
HARRMALAYA,20090120,33.45,35.95,33.45,35.05,9043
HAVELLS,20090120,122,124.85,117.35,118.55,22055
HBLPOWER,20090120,130,134.9,127.5,127.95,380
HBSTOCK,20090120,8.8,9.5,8.8,9.2,664
HCC,20090120,44,46.25,43,45,2557291
HCIL,20090120,86.15,89,86,88.95,835
HCL-INSYS,20090120,76.5,78.9,76,77.6,10213
HCLTECH,20090120,113.9,114,110.1,111.1,431126
HDFC,20090120,1515.55,1525,1460,1485.8,1312563
HDFCBANK,20090120,925,925,902,912.45,801111
HDIL,20090120,106.8,108.85,102.4,104.2,9321387
HEG,20090120,115,115,111.05,112.15,16322
HELIOSMATH,20090120,20,20,18.8,19.3,11245
HERCULES,20090120,101.5,105.7,101.5,103.4,2322
HEROHONDA,20090120,835,844,817,836.8,264049
HEXAWARE,20090120,20,20.2,19.8,20.05,41805
HIKAL,20090120,205,214.9,198,200.85,3635
HILTON,20090120,13.7,13.8,13.45,13.55,625
HIMACHLFUT,20090120,9.2,9.5,8.8,9.1,2750976
HIMATSEIDE,20090120,24.95,25.25,24.95,25.05,11280
HINDALCO,20090120,50.35,50.35,48.1,48.45,4193017
HINDDORROL,20090120,31.25,33.4,30.6,31.2,3449
HINDMOTOR,20090120,12,12.15,11.85,12,89714
HINDOILEXP,20090120,60.1,62.1,59.5,60,120192
HINDPETRO,20090120,290,296.3,282,293.8,1776275
HINDSANIT,20090120,29,30.5,29,29.75,32269
HINDUJAFO,20090120,64,64,64,64,105
HINDUJAVEN,20090120,121.1,125.95,120.05,123.5,894
HINDUNILVR,20090120,247.25,253.5,245.1,246.05,2851991
HINDZINC,20090120,356.95,357,342,348.75,43630
HIRECT,20090120,36.05,37.75,36,37.75,312
HITACHIHOM,20090120,49,49.5,45,48.25,1629
HITECHGEAR,20090120,64.9,64.9,50.6,54.05,197
HITECHPLAS,20090120,40.9,40.9,36.1,40.9,322
HMT,20090120,25.95,27.2,25.95,26.7,7404
HOCL,20090120,18.65,19.2,18.6,18.8,16480
HONAUT,20090120,790,795,781,781,126
HONDAPOWER,20090120,137.5,140,132,138,1255
HOPFL,20090120,51,53.5,51,52.7,1564
HORIZONINF,20090120,405,405,405,405,1
HOTELEELA,20090120,18.75,19.1,18.7,18.95,266521
HOTELRUGBY,20090120,4.2,4.5,4.2,4.5,200
HOVS,20090120,27,28,27,27.8,1200
HTMEDIA,20090120,61,62.1,56.5,59.25,20555
HTMTGLOBAL,20090120,125.65,145,125.5,138.5,2786
HYDRBADIND,20090120,120.5,122.2,116,120.1,2957
IBN18,20090120,84.8,91.5,83.05,85.85,57258
IBREALEST,20090120,111.2,112.5,107.3,108.6,4875032
IBSEC,20090120,18.75,19.4,18.75,19.15,372140
ICI,20090120,371.5,385,370.6,383.45,1253
ICICIBANK,20090120,403,407.8,390.25,396.3,6954114
ICIL,20090120,3.9,4,3.8,4,444
ICRA,20090120,393.3,404,392,396.4,2142
ICSA,20090120,94,94.8,93,93.7,53912
IDBI,20090120,58.7,59.5,58.05,58.3,1157772
IDEA,20090120,43.95,44.15,42.55,43.4,2125311
IDFC,20090120,59.8,59.8,57.65,58.65,3317021
IFBAGRO,20090120,40,40,40,40,100
IFBIND,20090120,21.95,21.95,20.15,21.2,328
IFCI,20090120,20.7,21.2,20.3,20.85,11506973
IFGLREFRAC,20090120,18.5,21.9,18.5,20.3,893
IGARASHI,20090120,13.8,13.95,13.15,13.6,913
IGL,20090120,108.5,110.1,106,107.45,73068
IGPL,20090120,20.5,20.5,19.5,20.15,199
IILTD,20090120,32.75,34.75,32.35,33.6,654
IMPAL,20090120,139.2,145.95,139.2,145.95,35
IMPEXFERRO,20090120,7.65,7.75,7.6,7.7,1531
INDBANK,20090120,8.2,8.85,8.2,8.3,1848
INDHOTEL,20090120,44.4,44.55,43.85,44.35,111023
INDIABULLS,20090120,94,99.3,91.7,95.35,1211097
INDIACEM,20090120,108,108.8,104.05,107.1,714767
INDIAGLYCO,20090120,60,60.8,59.55,60.3,8464
INDIAINFO,20090120,46,46.7,43.5,44.35,1577996
INDIANB,20090120,124.25,127,124.25,124.7,55504
INDIANCARD,20090120,58.05,58.95,56.6,56.6,1211
INDIANHUME,20090120,242.5,257.6,242.5,245.15,14
INDLMETER,20090120,46.2,46.2,46.2,46.2,250
INDNIPPON,20090120,88.5,88.5,79.65,79.7,105
INDOASIFU,20090120,29,29.95,28,29.55,1939
INDOCO,20090120,123.8,123.8,122,123.5,271
INDORAMA,20090120,14.65,14.65,13.8,14.2,4349
INDOTECH,20090120,291,295.75,288.55,294.85,17710
INDOWIND,20090120,20.6,22.45,19.85,20.3,157490
INDRAMEDCO,20090120,23.1,24,23.1,23.9,8068
INDSWFTLAB,20090120,26,26.2,25.85,26.2,8022
INDSWFTLTD,20090120,12.7,13.1,12.7,13,5920
INDUSFILA,20090120,34,34,30.6,32.9,21492
INDUSINDBK,20090120,36.65,37.95,36.15,37.25,148391
INFOMEDIA,20090120,69,72.5,65.55,71.2,13622
INFOSYSTCH,20090120,1240,1257,1230,1251.75,621836
INFOTECENT,20090120,87.9,90.5,87,89,11865
INGERRAND,20090120,251.1,257,247.5,251.75,3270
INGVYSYABK,20090120,138,144.7,138,141.4,825
INOXLEISUR,20090120,30.9,33.8,30.9,31.95,108814
INVSTSMART,20090120,63.05,80,63.05,71.65,3979
IOB,20090120,66.05,67.75,65.05,65.55,1673204
IOC,20090120,436,449.2,434,447.25,488292
IPCALAB,20090120,340,359,335,350.65,985
IRB,20090120,106.5,109,106.5,108.2,5015
ISMTLTD,20090120,19.1,19.95,19.1,19.9,6082
ISPATIND,20090120,10.55,10.85,10.55,10.7,2469846
ITC,20090120,169,171.95,167,170.65,3642863
ITDCEM,20090120,87,88.75,86.8,88.6,439
ITI,20090120,14.65,14.95,14.3,14.8,16404
IVC,20090120,106,111.95,106,111.95,853
IVP,20090120,16.35,16.9,16.3,16.9,93
IVRCLINFRA,20090120,110.15,115.35,109,112.2,1799037
IVRPRIME,20090120,32.2,33,32.1,32.5,65813
J&KBANK,20090120,305.1,309.7,297,307.5,5212
JAGRAN,20090120,53.4,56,51.1,51.8,4603
JAGSNPHARM,20090120,7.5,7.55,7.5,7.5,895
JAIBALAJI,20090120,78,78,75.25,75.55,3106
JAICORPLTD,20090120,65.1,67,64,66.55,58416
JAINSTUDIO,20090120,7.3,7.9,7,7.25,7900
JAYAGROGN,20090120,34,34,33,33.5,641
JAYNECOIND,20090120,9.85,10.45,9.85,10.1,13580
JAYPEEHOT,20090120,60.7,62.3,60.05,60.55,3863
JAYSREETEA,20090120,86,86,84.1,85.6,966
JBCHEPHARM,20090120,37,38.4,37,38.1,4704
JBFIND,20090120,34.5,36.5,34.3,36,4040
JBMA,20090120,17.7,22.95,17.7,19.85,61
JCTEL,20090120,2.45,2.45,2.2,2.35,3054
JDORGOCHEM,20090120,1.9,1.9,1.7,1.7,7754
JETAIRWAYS,20090120,189.9,201.8,165,168.05,6084955
JHS,20090120,14.05,15.5,14.05,15.25,800
JIKIND,20090120,10.05,11.9,10.05,10.45,705
JINDALPHOT,20090120,78,79.3,76.55,78.1,5377
JINDALPOLY,20090120,253,253,230.1,234.1,5658
JINDALSAW,20090120,220.3,224.95,218,219.85,27758
JINDALSTEL,20090120,843.95,882,826,862.85,368756
JINDALSWHL,20090120,237.05,267,237.05,260.6,931
JINDRILL,20090120,236,257.85,236,253.25,348
JISLJALEQS,20090120,351.95,351.95,337,343.25,22221
JKCEMENT,20090120,42,42.6,40.9,41.2,54014
JKIL,20090120,57,60,55,58.55,1697
JKLAKSHMI,20090120,40.3,40.3,39.15,39.75,45402
JKPAPER,20090120,15.6,16.1,15.45,15.85,28397
JKTYRE,20090120,38.5,39.45,37.7,39.2,1539
JMCPROJECT,20090120,55.2,58,55.2,56.45,4518
JMFINANCIL,20090120,20.5,21.05,19.85,20.25,38545
JOCIL,20090120,67.55,72.7,67.55,72.7,49
JPASSOCIAT,20090120,65.3,68.2,65.3,66.35,11704902
JPHYDRO,20090120,31.5,32.8,30.55,32.4,6251416
JSL,20090120,32.5,33.25,32.3,33.15,42204
JSWSTEEL,20090120,190,210,190,205.65,288682
JUBILANT,20090120,135.5,139.9,135.5,137.1,19199
JUNIORBEES,20090120,44.43,44.43,43.5,43.8,8035
JYOTHYLAB,20090120,50.05,53.8,50.05,52.25,3332
JYOTISTRUC,20090120,61.15,63,60.15,62.4,19001
KABRAEXTRU,20090120,75.5,77.7,71.65,71.65,3
KAJARIACER,20090120,30.3,30.45,29.4,30.05,21693
KAKATCEM,20090120,60,61.7,59.55,59.8,112
KALECONSUL,20090120,20.5,21.5,20.5,21.1,2848
KALINDEE,20090120,135.1,137.3,132,135.25,8942
KALPATPOWR,20090120,267,293,266.1,286,43517
KALSTEELS,20090120,47,47.5,45.1,46.1,18459
KALYANIFRG,20090120,60,60,51.35,53.7,48
KAMATHOTEL,20090120,40.25,41.9,38,39,2755
KANORICHEM,20090120,18.35,19.45,18,18.7,2382
KANSAINER,20090120,385,385,371.5,373.6,33
KARURVYSYA,20090120,220,220,213,219.55,3879
KAUSHALYA,20090120,9.2,9.35,9.1,9.3,9315
KAVVERITEL,20090120,36.55,39,36.55,39,755
KBL,20090120,68.25,68.5,60.25,64.45,32419
KCP,20090120,144,144,137.1,139.55,1431
KCPSUGIND,20090120,14.05,14.7,14.05,14.3,19235
KEC,20090120,168,178.2,164,173.1,7984
KEI,20090120,11,11.05,10.7,10.8,161684
KERNEX,20090120,55.05,59.6,55.05,58.4,2265
KESARENT,20090120,42,42.1,38.5,38.5,525
KESORAMIND,20090120,125.5,129.5,125.5,128.25,12021
KFA,20090120,38,39.9,35.6,36.2,4304691
KGL,20090120,14.8,15.5,14.6,14.7,296373
KHAITANELE,20090120,31,32.6,30.5,31.3,982
KHAITANLTD,20090120,13.35,13.5,13.35,13.5,96
KHANDSE,20090120,28.8,31.6,28.8,29.65,1050
KIL,20090120,13.2,14,13.2,13.5,1192
KINETICMOT,20090120,6.6,6.95,6.5,6.85,2775
KIRIDYES,20090120,98.5,106,92.2,102,6595
KIRLOSOIL,20090120,37.35,39.8,36,38.65,5981
KKCL,20090120,105,115,105,110,946
KLGSYSTEL,20090120,75.15,79.8,75.15,79.2,10865
KNRCON,20090120,38,39.75,38,39.5,3180
KOHINOOR,20090120,93.1,96.9,93.1,94.35,2562
KOLTEPATIL,20090120,23.5,24.35,23.3,23.85,18646
KOPDRUGS,20090120,6.25,6.25,6.25,6.25,149
KOPRAN,20090120,8,8.35,8,8.3,13076
KOTAKBANK,20090120,305,307.8,296.4,304.35,769496
KOTAKGOLD,20090120,1312.79,1312.79,1300.05,1309.48,607
KOTARISUG,20090120,6.8,6.9,6.55,6.6,74067
KOTHARIPET,20090120,8,8.3,7.7,7.7,10050
KOTHARIPRO,20090120,170,170.8,165,170.8,264
KOUTONS,20090120,504,504,494.35,499.85,15028
KPIT,20090120,23,24,22,22.4,132229
KPRMILL,20090120,31.55,33.15,31,32.95,3607
KRBL,20090120,72.25,76,71.2,71.6,41029
KRISHNAENG,20090120,2.35,2.55,2.1,2.15,1396
KSBPUMPS,20090120,220,225,215.05,218.15,1013
KSCL,20090120,134.7,137,128.1,129.8,9914
KSERAPRO,20090120,18.5,18.5,18,18,14528
KSK,20090120,159,171.7,152,164.85,56635
KSOILS,20090120,44.5,45.7,43.4,44.1,805145
KTKBANK,20090120,71.6,74,71.2,73.2,86958
LAKPRE,20090120,18.6,19.05,18.6,19.05,91
LAKSHMIEFL,20090120,204.9,207.9,204.9,207.9,110
LAKSHVILAS,20090120,62.5,66,61.55,62.1,16521
LANCOIN,20090120,17,18.05,17,17.65,3289
LAOPALA,20090120,17,17,17,17,2980
LAXMIMACH,20090120,580,584,575,577.75,2409
LCCINFOTEC,20090120,0.55,0.6,0.55,0.55,67434
LGBROS,20090120,8.6,8.75,8.35,8.75,1834
LIBERTSHOE,20090120,39.3,42.5,39.25,41.5,1762
LICHSGFIN,20090120,240.9,246.9,234.5,237.95,914946
LIQUIDBEES,20090120,999.99,1000.01,999.99,999.99,37345
LITL,20090120,116,118.2,112.6,114.5,982558
LLOYDELENG,20090120,22,22.45,21.65,22,17513
LLOYDSTEEL,20090120,4.8,5.05,4.8,5,36664
LML,20090120,6.6,6.6,6.35,6.5,68423
LOGIXMICRO,20090120,61.5,62.95,61.5,62.9,229
LOKESHMACH,20090120,22.5,23.4,22.2,22.85,5489
LPDC,20090120,3.9,4.1,3.85,3.95,88752
LT,20090120,707.05,718,702.2,708.7,1934552
LUMAXAUTO,20090120,19.3,19.45,18.5,18.5,415
LUMAXIND,20090120,77,77,73,75,8382
LUMAXTECH,20090120,19.8,19.9,19.8,19.8,128
LUPIN,20090120,592.95,609,587.25,602.75,17561
LYKALABS,20090120,17.9,17.9,17.25,17.45,9820
M&M,20090120,303,304,292,299.85,736023
M&MFIN,20090120,215,229,198.5,213.35,52244
MAARSOFTW,20090120,1.8,1.8,1.7,1.7,43695
MACMILLAN,20090120,55.05,57.5,54,54.5,467
MADHUCON,20090120,66.45,66.45,66.45,66.45,955
MADRASCEM,20090120,65.05,66.9,65,65.3,14290
MADRASFERT,20090120,7.4,7.8,7.4,7.7,11306
MAGMA,20090120,170,201,165,196.1,1671
MAGNUM,20090120,6.85,6.95,6.4,6.6,5451
MAHABANK,20090120,24.1,24.25,23.8,24,845364
MAHINDFORG,20090120,49.95,49.95,47.7,47.7,405
MAHINDUGIN,20090120,22.15,23.4,21.7,23.2,2277
MAHLIFE,20090120,138,152.45,137,145.05,44827
MAHSCOOTER,20090120,68.45,70,66.15,70,279
MAHSEAMLES,20090120,144,145.9,140,140.45,29416
MALCO,20090120,59.4,59.4,59.4,59.4,3282
MALUPAPER,20090120,10.05,10.35,10.05,10.2,684
MALWACOTT,20090120,17.05,19.75,17.05,18.5,1347
MANAKSIA,20090120,35.35,35.5,34.5,35.35,22361
MANALIPETC,20090120,7.2,7.5,7.1,7.3,29421
MANALU,20090120,21.1,21.15,20,21.15,1161
MANGALAM,20090120,6.4,6.4,6.4,6.4,205
MANGCHEFER,20090120,13.05,13.15,12.95,13.05,48673
MANGLMCEM,20090120,51,51.95,49.6,51.5,68319
MANGTIMBER,20090120,12.1,14.95,12.1,13.05,971
MANINDS,20090120,36.9,37.3,35.6,36.85,52683
MANUGRAPH,20090120,32.1,34.25,32.1,34.2,7407
MARALOVER,20090120,5.5,5.5,5,5.15,1209
MARICO,20090120,56.15,59,55.5,58.4,679523
MARKSANS,20090120,6.1,6.55,6.1,6.45,250113
MARUTI,20090120,567.9,567.9,556.1,559.6,451963
MASTEK,20090120,150,151.9,147,149.95,1243
MATRIXLABS,20090120,76,76,72,73.6,20961
MAX,20090120,109,109,103.15,105.6,6704
MAXWELL,20090120,10.8,11.3,10.6,11.25,1361
MAYTASINFR,20090120,105.4,105.4,105.4,105.4,902
MBECL,20090120,35.2,35.2,33.25,33.4,25574
MCDOWELL-N,20090120,710,747.7,700.05,733.95,550236
MCLEODRUSS,20090120,50.4,50.5,49.25,50.05,15953
MEDIA,20090120,14,14.1,13.7,13.75,1012
MEGASOFT,20090120,16.2,16.5,15.75,16.15,6004
MEGH,20090120,7.8,7.8,7.55,7.65,52763
MELSTAR,20090120,9.85,9.85,9.85,9.85,500
MERCK,20090120,310,342.4,301,305.85,1018
MIC,20090120,29.8,29.9,29,29.45,309722
MICRO,20090120,100.6,104.2,100.45,101.5,5140
MICROTECH,20090120,84,87.4,82,87.05,3525
MID-DAY,20090120,13.25,13.25,12.5,12.7,15874
MINDAIND,20090120,90.65,91.15,90.65,91.1,12
MINDTREE,20090120,220,225.95,202.6,216.8,158181
MIRCELECTR,20090120,9.1,9.6,9.1,9.5,94163
MLL,20090120,31,31.25,28.9,29.55,1229331
MMFL,20090120,37,39.2,37,39.1,1165
MONNETISPA,20090120,157.05,162,157.05,160.8,5671
MONSANTO,20090120,1230.95,1240,1215,1234.2,1084
MOSERBAER,20090120,66.4,69.4,65,67,553200
MOTHERSUMI,20090120,57,57,55.05,56.45,1920
MOTILALOFS,20090120,62.95,63.85,62,63.05,7855
MOTOGENFIN,20090120,23.4,25.1,22.55,24.9,14282
MPHASIS,20090120,151.5,153.5,148.05,149.95,14544
MRF,20090120,1780.05,1810,1780.05,1796.75,444
MRO-TEK,20090120,23,23.45,22.4,22.8,21365
MRPL,20090120,38,39.6,35.35,36.8,3402358
MSKPROJ,20090120,39,40.6,39,39.6,59623
MSPL,20090120,16.8,17.2,16.4,16.85,3325
MTNL,20090120,72.75,72.95,72.05,72.45,67439
MUDRA,20090120,14.05,14.95,14.05,14.25,16417
MUKANDLTD,20090120,22,22.9,21.05,22.85,2132
MUKTAARTS,20090120,49.9,49.9,44.3,46.15,1300
MUNDRAPORT,20090120,360,382.5,352,375.05,470213
MUNJALAU,20090120,30.85,31,30.85,30.9,199
MUNJALSHOW,20090120,21.5,22,21.5,21.5,12795
MURLIIND,20090120,110,112,108.5,110.1,292
MURUDCERA,20090120,18.15,18.35,17.7,17.85,1247
MVL,20090120,40.25,42.9,39.6,41.75,211
MYSORECEM,20090120,14.5,14.9,14.1,14.75,41765
NAGARCONST,20090120,58.5,59.45,55.5,57.65,683023
NAGARFERT,20090120,16.5,16.5,15.8,16.05,4375025
NAGREEKEXP,20090120,11,11.65,10.55,11.65,344
NAHARCAP,20090120,20.9,20.9,20.9,20.9,50
NAHARINDUS,20090120,24.4,28.5,23.55,23.85,30620
NAHARINVST,20090120,8.4,8.4,8.4,8.4,62
NAHARSPING,20090120,20.5,21.65,20.5,21.65,141
NANDAN,20090120,1.25,1.25,1.15,1.2,552304
NATCOPHARM,20090120,49.65,51,49.05,49.55,3827
NATIONALUM,20090120,185,185,177.25,182.1,143886
NATNLSTEEL,20090120,11,12,11,11.9,4281
NAUKRI,20090120,410,411,402.5,404.7,56
NAVINFLUOR,20090120,120,124,117.25,120.3,622
NAVNETPUBL,20090120,42.8,42.8,41.1,41.85,3017
NBVENTURES,20090120,113.05,115.5,113.05,115,67129
NCLIND,20090120,22,22.45,21.6,22.25,3491
NDTV,20090120,96,106.9,94.3,102.7,520727
NECLIFE,20090120,15.35,15.8,15.35,15.5,22049
NELCAST,20090120,29,30.2,29,29.15,1135
NEPCMICON,20090120,5.4,5.4,5.05,5.4,22663
NESCO,20090120,422.9,453,422.9,446.4,43
NETWORK18,20090120,91.05,103,91.05,97.3,45175
NEULANDLAB,20090120,96.2,104,96.2,104,7
NEYVELILIG,20090120,75.1,91.7,72.35,87.05,6662960
NFL,20090120,26,27,26,26.05,28537
NICCO,20090120,4.75,4.75,4.15,4.4,13961
NIFTYBEES,20090120,283.9,285.5,277.8,283.14,70516
NIITLTD,20090120,23.5,24.7,21.65,22.85,1094968
NIITTECH,20090120,55,57.5,55,56.15,72535
NILKAMAL,20090120,65.5,66.85,64.75,65.05,489
NIPPOBATRY,20090120,307,307,304,304.25,501
NIRMA,20090120,98,100.9,98,99.25,8389
NITCO,20090120,31.25,33,30.8,32.45,1967
NITINFIRE,20090120,173,177,173,175.8,1346
NITINSPIN,20090120,4.35,4.4,4,4.25,13360
NMDC,20090120,153.3,153.3,150,150.75,19072
NOCIL,20090120,12.5,12.9,12.5,12.8,89780
NOIDATOLL,20090120,22.6,24.05,22.55,23.6,1272827
NORBTEAEXP,20090120,6,6.45,6,6.4,10058
NORTHGATE,20090120,49.4,50.2,45.7,48.05,9162
NOVAPETRO,20090120,8,8.3,7.95,8,2282
NOVOPANIND,20090120,17.65,19.5,17.65,19.5,39
NRBBEARING,20090120,41.65,42.85,41.65,42,292
NSIL,20090120,464.05,464.05,462.05,462.65,35
NTPC,20090120,176.1,187.5,174.5,185.95,13283145
NUCHEM,20090120,5,5.4,4.7,5.05,2399
NUCLEUS,20090120,54.7,56.4,52.1,54.05,117263
NUMERICPW,20090120,226,226,210,220.35,83
NUTEK,20090120,37,39.4,37,38.55,1872
OCL,20090120,49,49,45.25,46.9,3525
OCTAV,20090120,12.15,12.15,11.7,11.7,19535
OFSS,20090120,445,448,435,438.8,11847
OILCOUNTUB,20090120,40,42,36.65,38.1,8113
OISL,20090120,3.85,3.95,3.75,3.9,12404
OMAXAUTO,20090120,19.15,19.25,19.15,19.25,8149
OMAXE,20090120,55.95,55.95,50.6,52.35,116967
OMNITECH,20090120,52,52.9,49.9,51.9,2068
ONGC,20090120,659,668,646.45,664.15,1586557
ONMOBILE,20090120,241.05,258.95,235.05,242.6,39685
ONWARDTEC,20090120,11,11.05,11,11.05,1123
OPTOCIRCUI,20090120,87,88.5,86,87.55,121940
ORBITCORP,20090120,46.1,47.35,45,46.35,141275
ORCHIDCHEM,20090120,80.45,83.2,80.1,82,43784
ORGINFO,20090120,8,8.65,8,8.2,323
ORIENTABRA,20090120,16.3,16.3,15.65,15.9,3270
ORIENTBANK,20090120,150.6,153.7,145,146.8,580718
ORIENTCERA,20090120,19.35,19.4,19.35,19.4,260
ORIENTHOT,20090120,175,175,145.2,165.05,1711
ORIENTPPR,20090120,19.1,20.2,18.8,20.05,125132
OTL,20090120,6.15,6.7,6,6.25,3111
PAGEIND,20090120,317.9,331.9,301.65,313,1442
PANACEABIO,20090120,81.5,83.85,79.55,81.55,91495
PANORAMUNI,20090120,211,220,207.1,218,125
PANTALOONR,20090120,167,170,159.7,161.6,191551
PAPERPROD,20090120,29.9,29.9,29.1,29.1,7658
PARACABLES,20090120,7.9,8.2,7.8,8.1,36839
PARAL,20090120,49,52.95,49,51.35,1585
PARSVNATH,20090120,39.95,40.7,38.55,40.1,190233
PATELENG,20090120,158,164,156,161.6,10441
PATINTLOG,20090120,19.4,20,19.4,19.5,725
PATNI,20090120,120,120,116.5,117.8,19440
PATSPINLTD,20090120,5.8,5.85,5.7,5.7,1558
PBAINFRA,20090120,27.1,28,26.35,27.35,4516
PDUMJEIND,20090120,8.3,8.3,8.3,8.3,70
PDUMJEPULP,20090120,35.25,35.25,35.25,35.25,15
PEARLGLOBL,20090120,49,49,49,49,25
PEARLPOLY,20090120,7.05,7.8,7.05,7.8,2
PENINLAND,20090120,21.6,22.5,21.5,21.95,40440
PETRONENGG,20090120,72.95,74,69.15,70.2,807
PETRONET,20090120,37.2,37.4,36.05,36.8,1095774
PFC,20090120,131.2,138,129.05,134.95,592292
PFIZER,20090120,484,493.95,482.05,485.9,1122
PFOCUS,20090120,123,123.4,116.3,117.6,43777
PGHH,20090120,727.1,750,727.1,739.05,321
PHILIPCARB,20090120,36.4,36.7,36,36.25,7463
PHOENIXLMP,20090120,53,63.1,53,63.1,527
PHOENIXLTD,20090120,63.8,65.45,63.8,64.1,1591
PIDILITIND,20090120,101,102.45,100.1,101.6,12594
PIONEEREMB,20090120,12,12.3,11.65,12.1,6465
PIRGLASS,20090120,47,47,44,44,200
PIRHEALTH,20090120,216,220,216,219.35,2054
PIRLIFE,20090120,38.5,40.5,38.4,39.4,3974
PITTILAM,20090120,23.2,27.5,23.15,27.1,2680
PLETHICO,20090120,121,125.75,121,125.25,760
PNB,20090120,450,454,436,440.65,698862
PNBGILTS,20090120,24.75,24.75,22.5,22.7,213998
PNC,20090120,18.95,18.95,17.5,18.2,12694
POCHIRAJU,20090120,8.9,8.9,8.15,8.4,8674
POLARIND,20090120,4,4.4,4,4.4,623
POLARIS,20090120,34.95,45.3,32.6,44.35,10950286
PONNIERODE,20090120,28.5,29.5,28.5,28.5,1002
POWERGRID,20090120,78.35,89,75,87,10744724
PPAP,20090120,29.15,31.2,29.15,30.25,5838
PRAENG,20090120,18.5,18.85,18.2,18.3,20082
PRAJIND,20090120,57,57,55.4,55.8,334656
PRAKASH,20090120,39.85,41,39.6,39.85,19813
PRATIBHA,20090120,64.75,65.65,63.5,64.15,3348
PRECOT,20090120,39.9,39.9,37.2,37.2,117
PRECWIRE,20090120,36,36,35.2,35.45,727
PREMIER,20090120,37.5,38.85,37.5,38.45,30
PRICOL,20090120,8.1,8.55,8,8.35,8544
PRIMESECU,20090120,12.75,13,12.3,12.6,7447
PRISMCEM,20090120,17.95,18.1,17.5,17.95,86900
PRITHVI,20090120,40,42.65,39.6,42.05,25041
PROVOGUE,20090120,44.3,44.3,40.95,42.8,15353
PSL,20090120,73.5,74.25,73,73.35,37200
PSTL,20090120,26.15,26.15,26.15,26.15,28922
PSUBNKBEES,20090120,176,176,175,175,350
PTC,20090120,66,71.5,64.55,68.85,514892
PTL,20090120,8,9.2,8,9,6735
PUNJABCHEM,20090120,126.8,127.9,124.15,126.45,3844
PUNJABTRAC,20090120,100.25,102,95,96.95,29964
PUNJLLOYD,20090120,110.5,112.8,109.15,110.3,3686902
PURVA,20090120,38,38.65,37,37.35,46531
PVP,20090120,16,16,14.8,15.25,11936
PVR,20090120,108,108,105.4,106.2,4514
QGOLDHALF,20090120,654.94,654.99,650,654.04,180
QNIFTY,20090120,279,279,278.9,278.92,4
QUINTEGRA,20090120,7.45,7.55,7.45,7.55,71905
RADAAN,20090120,2.75,2.75,2.5,2.55,20355
RADICO,20090120,70,74,69,71.8,300272
RAINCOM,20090120,80,82,79,79.75,7154
RAJESHEXPO,20090120,21.7,23.7,21.7,23.45,884700
RAJRAYON,20090120,6.5,6.95,6,6.95,1153
RAJSREESUG,20090120,46.1,46.75,45.35,46.4,5029
RAJTV,20090120,40.95,43,40.05,41.2,22636
RAJVIR,20090120,46,46,40.5,40.5,21
RALLIS,20090120,373.2,413,360,396.3,17885
RAMANEWS,20090120,13.55,13.75,13.55,13.65,798
RAMCOIND,20090120,360,379.7,360,379.05,84
RAMCOSYS,20090120,50.7,53.45,50.7,51.1,1865
RAMSARUP,20090120,30,30.6,29.6,30.6,1630
RANASUG,20090120,8.05,8.3,8,8.15,53118
RANBAXY,20090120,216,217.5,212.55,215.15,397386
RANEENGINE,20090120,53.8,53.8,48.85,51.4,181
RANEHOLDIN,20090120,50,50,47.3,47.45,89
RATNAMANI,20090120,48,50.5,47.1,47.8,2595
RAYMOND,20090120,96,98.9,96,98.15,5443
RBL,20090120,43.8,49.9,43.8,44.1,55
RCF,20090120,33.05,33.4,32.75,32.95,83910
RCOM,20090120,176.1,179.9,173.95,176.35,7108625
RECLTD,20090120,77.9,84.6,76.5,80.9,762744
REDINGTON,20090120,116,116,111,112.35,2059
REGENCERAM,20090120,6.3,6.45,6,6.1,1332
REIAGROLTD,20090120,610.1,629.8,541.55,583.45,19380
RELBANK,20090120,459.95,460,443,450,35
RELCAPITAL,20090120,415,444.9,410.65,417.6,7096473
RELGOLD,20090120,1270,1279,1260.59,1262.44,835
RELIANCE,20090120,1216.8,1216.8,1168,1183.65,4647100
RELIGARE,20090120,315,324,315,319.6,11363
RELINFRA,20090120,528.7,564.7,514.2,551.4,5627366
RENUKA,20090120,70.9,72,69.85,71.35,1560044
REPRO,20090120,67,71,65.2,70.4,1415
RESURGERE,20090120,64,65.8,63.1,64.55,6156
REVATHI,20090120,423,457,423,436,45
RICOAUTO,20090120,9,9.25,9,9.15,8743
RIIL,20090120,327,337.95,327,329.5,45311
RJL,20090120,19.3,21,19.3,20.6,644
RKFORGE,20090120,34,36,32.6,32.8,401
RMCL,20090120,14,14.2,13.6,13.85,4115
RML,20090120,33.3,33.3,32.15,32.45,553
RNRL,20090120,52.85,53.2,51.6,52.15,19073884
ROHITFERRO,20090120,19.65,19.85,18.5,19.85,76966
ROHLTD,20090120,39.4,40.5,38.05,39.7,10068
ROLTA,20090120,86,90.8,84.4,86.15,6025221
ROMAN,20090120,20,22,20,20.75,1196
RPGLIFE,20090120,22.5,23.8,22.4,23.5,6637
RPL,20090120,80.15,80.6,77.3,79.75,9262426
RPOWER,20090120,100,104.9,98.05,102.5,4680785
RSSOFTWARE,20090120,13.65,13.8,13,13.2,1824
RSWM,20090120,30.55,30.8,28,28.85,11349
RSYSTEMS,20090120,49,50.35,47.1,50,1810
RUBYMILLS,20090120,350,360,325,341.6,390
RUCHIRA,20090120,6.55,6.55,5.95,6.3,2890
RUCHISOYA,20090120,25,25.5,24.15,24.8,96207
SABERORGAN,20090120,13,13.5,13,13.1,2844
SABTN,20090120,12,12.9,12,12.35,2844
SADBHAV,20090120,326,338.35,315.35,319.8,233
SAGCEM,20090120,132.15,140,132.15,140,40
SAIL,20090120,81,81.35,77.35,78.8,10773766
SAKHTISUG,20090120,34.9,34.9,33.7,34.15,161053
SAKSOFT,20090120,40.9,40.95,39,39,16
SAKUMA,20090120,7.9,7.9,6.8,6.85,1590
SALORAINTL,20090120,49.75,49.75,45.05,45.05,78
SALSTEEL,20090120,7,7.2,6.85,7,10310
SAMTEL,20090120,5.9,5.9,5.55,5.6,828
SANDESH,20090120,125,125,125,125,190
SANGAMIND,20090120,11,11.15,10.75,11.15,360
SANGHIIND,20090120,20,20,20,20,101
SANGHIPOLY,20090120,2.25,2.3,2.2,2.25,63452
SANGHVIMOV,20090120,66.15,69.9,66.15,68.35,3928
SANWARIA,20090120,24,24.9,23.7,24.65,873
SAPL,20090120,8,8.2,7.85,7.95,12559
SAREGAMA,20090120,55.3,58.75,53.2,56.65,3579
SARLAPOLY,20090120,30,30,30,30,53099
SASKEN,20090120,46,47.85,45.7,47.2,159478
SATHAISPAT,20090120,21.5,21.5,20.25,20.45,2005
SATYAMCOMP,20090120,24,27.5,23,26.85,80508844
SAVITACHEM,20090120,138.55,143.25,138.55,140.4,417
SB&TINTL,20090120,7.1,7.1,6.4,6.85,1300
SBIN,20090120,1132,1135,1102.2,1112.9,1801344
SCI,20090120,79.7,79.7,77,78.55,64662
SEAMECLTD,20090120,43,43,39.6,41.35,14874
SEJALGLASS,20090120,22.1,23.85,22,23.35,7852
SELAN,20090120,124.7,124.7,120.2,122.85,1376
SELMCL,20090120,47.1,48.3,46.5,47.65,5992
SESAGOA,20090120,75.35,77.9,74.55,75.15,1983035
SESHAPAPER,20090120,80,87,80,87,15
SGFL,20090120,8.85,8.85,8.85,8.85,30
SGL,20090120,5.95,6.4,5.35,5.75,2515
SHANTIGEAR,20090120,32.5,33.45,32.1,32.9,2834
SHARRESLTD,20090120,50,56.7,49,52.05,3281
SHIV-VANI,20090120,105.5,109.9,105.5,107.6,12259
SHIVAMAUTO,20090120,34,37.5,33.4,37.5,109
SHIVTEX,20090120,15.2,15.2,15.15,15.15,550
SHLAKSHMI,20090120,23.2,26.4,23.2,25.95,9637
SHOPERSTOP,20090120,94,118.95,94,109.5,718
SHREEASHTA,20090120,520,520,497,499.25,26303
SHREECEM,20090120,473.1,485,473.1,483.25,902
SHRENUJ,20090120,18.8,19.95,18.8,19.9,137
SHREYAS,20090120,24,24.6,23.5,24.2,955
SHRIRAMCIT,20090120,345,350,340.65,347.25,1703
SHRIRAMEPC,20090120,99,99.75,96,96.25,1599
SHYAMTEL,20090120,41.55,43.95,41.55,42.6,2717
SICAGEN,20090120,4,4,3.65,3.85,37533
SIEMENS,20090120,211.05,219,205.65,207.6,948593
SIGROUPIND,20090120,24.5,24.5,24.5,24.5,13575
SIL,20090120,10.3,10.3,10.3,10.3,103
SILINV,20090120,49.45,49.5,45.6,49.5,555
SIMPLEX,20090120,55.8,55.8,51.65,51.8,518
SIMPLEXINF,20090120,141.2,144.9,139,143.65,26970
SINTEX,20090120,139,145.45,139,141.95,231345
SIRPAPER,20090120,31,32.05,31,31.7,1158
SITASHREE,20090120,6,6.15,6,6.1,11632
SIYSIL,20090120,51,51,48.6,48.6,120
SKFINDIA,20090120,136,138,132.15,135.3,5521
SKMEGGPROD,20090120,13.35,13.7,13.25,13.3,4153
SKUMARSYNF,20090120,20.8,21,20.55,20.7,226335
SMSPHARMA,20090120,78.5,80.7,78,80.5,405
SOBHA,20090120,83.9,86.5,81.1,84.85,69703
SOFTPRO,20090120,87.15,87.15,87.1,87.1,314
SOFTTECHGR,20090120,6.9,7,6.65,6.65,529
SOLAREX,20090120,230,258,230,248.85,305
SOLEMS,20090120,26.6,30,26.6,30,3
SOMANYCERA,20090120,42.1,42.1,42.1,42.1,203
SOMATEX,20090120,24.5,25.8,24,24.8,268574
SONASTEER,20090120,8.95,9,8.3,8.5,13284
SONATSOFTW,20090120,16.85,16.85,16.1,16.6,18697
SOUTHBANK,20090120,57.45,57.9,56,56.4,91012
SPARC,20090120,43.5,45.6,43,43.35,9227
SPENTEX,20090120,4.7,5,4.7,5,5674
SPIC,20090120,10,10.25,9.6,9.8,13649
SPICEMOBIL,20090120,10.15,10.15,9.75,9.9,19326
SPICETELE,20090120,30,30.65,28.75,29.6,5171
SPLIL,20090120,5.1,5.75,5.1,5.7,2331
SPSL,20090120,39,39,35.35,36.15,51908
SREINTFIN,20090120,40.9,41,40.05,40.25,41279
SRF,20090120,68,69.2,67,68.5,96720
SRHHYPOLTD,20090120,15,17,15,17,182
SRTRANSFIN,20090120,194.65,194.95,193,194.5,23586
SSWL,20090120,50,50,46.05,48.3,558
STAR,20090120,69.3,70.9,69.3,70.05,6234
STARPAPER,20090120,17.9,17.9,16.25,17.5,123
STCINDIA,20090120,111.6,111.85,108.75,109.6,16376
STEELTUBES,20090120,1.8,1.8,1.75,1.75,1977
STER,20090120,264.9,266,255,257.7,1737842
STERLINBIO,20090120,157.25,157.25,154.85,155.15,355351
STERTOOLS,20090120,31.5,32.5,30.85,30.85,633
STINDIA,20090120,7.1,7.1,6.8,7.1,485
STRTECH,20090120,53,59.1,53,57.4,893460
SUBEX,20090120,25,26.5,24.9,25.7,49929
SUBHASPROJ,20090120,55.6,57.95,55.6,57.65,3002
SUBROS,20090120,17.5,17.5,16.5,16.75,8119
SUJANATOW,20090120,16.9,17,16.3,17,7058
SUJANAUNI,20090120,4.75,4.8,4.5,4.55,8718
SUMMIT,20090120,6.45,6.5,6.1,6.15,4157
SUNCLAYTON,20090120,78.95,79.35,69.25,76,1476
SUNDARMFIN,20090120,185,186,185,185.55,540
SUNDRMBRAK,20090120,128.7,128.7,120.15,121,418
SUNDRMFAST,20090120,16.5,16.75,16.35,16.4,33421
SUNFLAG,20090120,9.15,10.35,9.15,9.95,49024
SUNILHITEC,20090120,68.55,79.95,68.55,79,12913
SUNPHARMA,20090120,1132,1132,1090,1100.85,191872
SUNTV,20090120,165,174.3,165,169,345206
SUPPETRO,20090120,12.05,12.55,12,12.05,19030
SUPRAJIT,20090120,42.25,55.95,42.25,45.3,540
SUPREMEIND,20090120,110.15,113,110.15,112.05,3594
SUPREMEINF,20090120,26,30,24.4,29.05,1083
SURAJDIAMN,20090120,22.3,23.65,22.3,23.4,6227
SURANAIND,20090120,58,58,54.8,55,360
SURANATELE,20090120,17.75,18.3,17.5,17.5,1182
SURYAJYOTI,20090120,10.5,10.5,10.5,10.5,200
SURYAPHARM,20090120,53,55.35,53,54.5,2259
SURYAROSNI,20090120,25.5,26.7,25.45,25.65,7931
SUVEN,20090120,14.7,14.7,13.8,14,24493
SUZLON,20090120,53.4,53.75,51,52.1,21199978
SWARAJENG,20090120,106,109.8,105,107,249
SWARAJMAZD,20090120,180,180,165.05,173.3,89
SYNDIBANK,20090120,62.3,63.7,62.3,63.25,72578
TAINWALCHM,20090120,13,16.5,12.05,13.65,6579
TAJGVK,20090120,46,49.4,46,48.95,7444
TAKE,20090120,19.15,20.95,19.15,19.85,3880
TALBROAUTO,20090120,18,19,17.65,18.45,113
TANLA,20090120,42.95,44,40.5,41,187500
TANTIACONS,20090120,36.35,37.95,36.3,36.6,127
TATACHEM,20090120,162,164,159.3,160.5,288868
TATACOFFEE,20090120,151.5,158.9,151.5,157.5,1842
TATACOMM,20090120,459.7,464.9,446.05,449.55,103104
TATAELXSI,20090120,89,90,88.05,88.55,4003
TATAINVEST,20090120,225,229.5,221.55,228.25,1321
TATAMETALI,20090120,70.2,76.6,70.2,74.45,3164
TATAMOTORS,20090120,150.1,150.1,145.1,145.75,1065262
TATAMTRDVR,20090120,137.2,137.2,137.2,137.2,1
TATAPOWER,20090120,750,797.5,737.35,768.55,1303772
TATASPONGE,20090120,132.2,142.75,132.2,138.45,9305
TATASTEEL,20090120,204.05,204.4,193,195.05,8297189
TATATEA,20090120,630,630,611,622.9,121253
TCI,20090120,36.7,36.7,34.25,34.25,1221
TCS,20090120,494.7,507.9,490,496.45,1158799
TECHM,20090120,235,243,230.55,236.7,55519
TECHNOELEC,20090120,56.2,60.2,55,59.75,10774
TELEDATAGL,20090120,7,7,6.55,6.7,312379
TEXMACOLTD,20090120,57.1,59.5,56.2,56.55,10192
TFCILTD,20090120,13.6,15,13.6,14.9,80314
TFL,20090120,8.95,9,8.95,9,121
THERMAX,20090120,175,181.9,172.1,177.7,131103
THOMASCOOK,20090120,36.45,38.45,36.45,37.35,21079
TIDEWATER,20090120,3199.7,3200,3050,3100,3161
TIIL,20090120,25.25,26.9,25.15,25.2,2513
TIL,20090120,111.25,114,111.25,111.55,1030
TIMESGTY,20090120,14.15,15.5,14.15,14.75,26
TIMETECHNO,20090120,20,20.15,19.7,19.95,7927
TIMKEN,20090120,59.45,59.5,58,58,64
TINPLATE,20090120,27.6,27.6,26.4,26.65,4916
TIPSINDLTD,20090120,29,29.4,26.7,26.8,2578
TIRUMALCHM,20090120,65.15,67.5,65.15,66.95,1140
TITAN,20090120,943,947.9,926.15,932.75,53292
TNPETRO,20090120,10.8,10.95,10.1,10.3,16330
TNPL,20090120,62.5,64.4,62.5,64.05,2891
TNTELE,20090120,5.15,5.75,5.15,5.4,309
TODAYS,20090120,24,25,23.15,24.8,1190
TOKYOPLAST,20090120,8.7,9.5,8.7,8.75,525
TORNTPHARM,20090120,142,143.5,138.1,139.05,8279
TORNTPOWER,20090120,72.5,80.75,72,78.25,396352
TRENT,20090120,329.5,329.85,322.75,326.65,276
TRICOM,20090120,10.05,10.05,9.2,9.7,122281
TRIGYN,20090120,7.25,7.3,6.6,6.9,2542
TRIL,20090120,142.05,147,142.05,146,7749
TRIVENI,20090120,50.1,51.2,49.3,50.1,420097
TTKPRESTIG,20090120,133,139,132.55,138.8,3865
TTL,20090120,5.55,6.1,5.3,6,4299
TTML,20090120,22.1,22.8,21.6,22.55,4381973
TUBEINVEST,20090120,33.1,34.5,33,33.1,6436
TULIP,20090120,425,437,422.3,429.45,10173
TULSI,20090120,13.6,14,13.4,13.7,6019
TV-18,20090120,83,89.9,81.5,84.95,352354
TVSELECT,20090120,15.25,15.6,14.9,15,3941
TVSMOTOR,20090120,16.5,17.2,16.1,16.85,661567
TVSSRICHAK,20090120,56,62.5,56,61.95,43
TVTODAY,20090120,67,73.65,66.5,68.85,38817
TWL,20090120,276,295,271.5,281.45,14098
UBHOLDINGS,20090120,97,101.8,95.15,99.65,5493
UBL,20090120,69.1,76.45,69.1,75.2,7132
UCALFUEL,20090120,31,32.45,30.05,31.35,6668
UCOBANK,20090120,27.75,28.5,27.4,28.15,334539
UFLEX,20090120,57.5,58.5,57.5,58.45,1245
ULTRACEMCO,20090120,381,394.8,371.1,388.95,102021
UMITL,20090120,2.9,3.05,2.9,2.9,2846
UNICHEMLAB,20090120,156.15,160.9,156.15,157.95,184
UNIONBANK,20090120,152.25,153,147.5,148.25,550187
UNIPHOS,20090120,97.1,104,97.1,100.35,524822
UNIPLY,20090120,5.95,6.1,5.7,5.8,2879
UNITECH,20090120,31.25,31.65,30.1,30.5,71910115
UNITY,20090120,110.45,112,108.9,110.45,6570
UPERGANGES,20090120,43,44.8,40.75,43.95,3498
USHAMART,20090120,24,24,21.55,21.95,348592
UTTAMSTL,20090120,30,33,30,31.15,281880
UTTAMSUGAR,20090120,29.9,30,29,29.35,2878
UTVSOF,20090120,289.9,301.75,235.65,278.15,345279
VAIBHAVGEM,20090120,13.1,13.6,12.95,13.15,5176
VAKRANSOFT,20090120,28.8,29.1,28,28.35,37599
VALECHAENG,20090120,32.8,34.6,32.3,32.55,9272
VALUEIND,20090120,10,10,9.6,9.65,250
VARDHACRLC,20090120,3.75,3.9,3.7,3.75,7620
VARDMNPOLY,20090120,27.1,28.8,27.1,27.8,303
VARUN,20090120,27.55,28.5,27.55,27.65,1180
VARUNSHIP,20090120,42.9,43.15,42.35,42.85,20184
VENKEYS,20090120,70,72,67.9,69.2,348
VENUSREM,20090120,196,214.75,196,201.95,279
VESUVIUS,20090120,85.55,89.75,85.55,89.35,62
VGUARD,20090120,44,44.75,43.2,44.4,4257
VIDEOIND,20090120,97,97,92.1,95.05,216834
VIJAYABANK,20090120,31.8,32.35,31.65,32,358192
VIJSHAN,20090120,13.75,14.2,13.7,13.7,5067
VIKASHMET,20090120,8.4,8.4,8,8.05,1842
VIMTALABS,20090120,19.55,20.95,19.5,20.6,19808
VINYLINDIA,20090120,3.4,3.5,3.2,3.5,1615
VIPIND,20090120,40.5,44.5,40.5,42.55,1632
VISAKAIND,20090120,37.5,37.7,36,36.05,2992
VISASTEEL,20090120,15.55,18.1,15.55,17.85,14759
VISESHINFO,20090120,5.7,5.7,5.2,5.5,6765
VISHALEXPO,20090120,0.9,0.9,0.85,0.85,262670
VISHALRET,20090120,61.4,67.8,61.4,61.45,291988
VISUINTL,20090120,4.35,4.4,4.15,4.25,25927
VITLINFO,20090120,334,334.9,303,319.6,17581
VIVIMEDLAB,20090120,40.3,44,39.75,43.75,16909
VLSFINANCE,20090120,6.2,7.2,6.2,7,8497
VOLTAMP,20090120,333,344.9,330.05,338.2,13068
VOLTAS,20090120,47.9,47.9,46,46.25,789642
VSTIND,20090120,220,228,220,225.25,336
VTL,20090120,61.75,61.75,58.1,59.75,637
WABCO-TVS,20090120,141,157.8,141,142.5,267
WALCHANNAG,20090120,98,98.9,96.5,97.6,30985
WANBURY,20090120,41.25,41.25,40.55,41,325
WEBELSOLAR,20090120,104.6,105,104.6,105,130
WELGUJ,20090120,93,93.55,87.65,88.65,1079060
WELSPUNIND,20090120,17.2,17.5,17.2,17.3,8510
WENDT,20090120,420,420.75,400,400,85
WHEELS,20090120,130.65,139,130.65,132.05,1495
WINDSOR,20090120,6.35,7,6.35,7,562
WIPRO,20090120,229,232.8,223.8,228.15,1204022
WOCKPHARMA,20090120,106.5,107.95,96.6,105.45,132424
WSI,20090120,30.5,31.5,29,30.35,2419
WSTCSTPAPR,20090120,35.3,38.15,35.3,37,1214
WWIL,20090120,10.35,10.5,10,10.2,696485
WYETH,20090120,422.8,436.5,422.05,431.55,127
XLTL,20090120,43.15,44.65,42.3,44.05,63384
XPROINDIA,20090120,16.35,16.35,15.5,16.1,625
YESBANK,20090120,73,73,71,71.45,318558
ZANDUPHARM,20090120,6055,6055,5890,5930.6,321
ZEEL,20090120,129,129,118.3,120.4,1324465
ZEENEWS,20090120,32,33,31.3,32.3,75607
ZENITHBIR,20090120,13.25,13.25,12.8,13,300
ZENITHCOMP,20090120,14.6,15.5,14,15.1,3511
ZENITHEXPO,20090120,52.3,52.3,52.25,52.25,17
ZENITHINFO,20090120,216,229.5,216,218.25,253
ZICOM,20090120,89.15,93,89.15,89.15,6161
ZODIACLOTH,20090120,200.25,217.9,200.25,210.5,140
ZODJRDMKJ,20090120,11.7,11.7,11.7,11.7,200
ZUARIAGRO,20090120,141,146.5,141,145.2,6790
ZYLOG,20090120,82,82.9,81,82.15,12301
NSENIFTY,20090120, 2842.90, 2842.90, 2758.00, 2796.60,306701696,0
NIFTYJUNIOR,20090120, 4295.55, 4308.15, 4245.20,
4287.10,84747026,0
NSEDEFTY,20090120, 2011.55, 2011.55, 1951.10, 1974.95,0,0
NSE500,20090120, 2161.40, 2181.55, 2148.00, 2173.35,0,0
NSEMIDCAP,20090120, 3497.60, 3507.90, 3482.65, 3491.65,0,0
NSEIT,20090120, 2148.30, 2158.55, 2120.20, 2145.45,0,0
BANKNIFTY,20090120, 4495.00, 4495.00, 4363.95, 4402.35,0,0
NSE100,20090120, 2658.15, 2658.15, 2611.10, 2645.60,391448722,0