20MICRONS,20110413,39,40,38.75,39.

75,3377
3IINFOTECH,20110413,45.6,47.25,45.4,47.05,924821
3MINDIA,20110413,3656.05,3791.95,3650,3700.15,1058
A2ZMES,20110413,277,286.6,277,281.7,88336
AARTIDRUGS,20110413,144,146.9,138.2,139.05,106426
AARTIIND,20110413,56.4,56.4,54.1,55.05,104249
AARVEEDEN,20110413,62.5,62.95,58.1,60,1514
ABAN,20110413,675,694.3,665.75,690.2,743809
ABB,20110413,791.05,811,786.35,807.4,61069
ABBOTINDIA,20110413,1449.95,1477,1415,1470.3,3305
ABCIL,20110413,130.3,136,130.3,133.35,11443
ABGSHIP,20110413,389,396.95,385.25,392.35,292134
ABHISHEK,20110413,16.7,16.7,15.8,16.4,10415
ABIRLANUVO,20110413,875.05,899,872.25,895.2,144509
ABSHEKINDS,20110413,15.1,15.6,15,15.55,60322
ACC,20110413,1080,1122,1080,1117,264649
ACE,20110413,46.85,48.5,46.15,47.9,166660
ACKRUTI,20110413,239,241.85,235,238.75,21300
ACROPETAL,20110413,46.5,47.9,46.15,46.15,244044
ADANIENT,20110413,650,654.7,644.2,649.55,183706
ADANIPOWER,20110413,116.75,118.3,115.3,118,868675
ADFFOODS,20110413,67,71.9,65.9,67.35,81654
ADHUNIK,20110413,91.85,93.3,91,92.65,98290
ADORWELD,20110413,175.2,180.65,174.15,177.3,5921
ADSL,20110413,93,93.7,90,91.95,145430
ADVANIHOTR,20110413,37.1,38.95,37.1,37.5,2370
ADVANTA,20110413,277.4,281.8,268,275.95,36073
AEGISCHEM,20110413,287.15,291,285.95,287.85,24276
AFL,20110413,45.9,53,45.9,50.25,70740
AFTEK,20110413,15,15.05,14.25,14.7,167762
AGCNET,20110413,185.35,192.95,185.3,187.05,161
AGRE,20110413,53.8,55.95,50.05,55.6,15037
AGRODUTCH,20110413,13.5,13.5,12.6,12.9,84188
AHLEAST,20110413,305.15,310,300.1,303.8,2816
AHLUCONT,20110413,134,139,132,134.25,258319
AHLWEST,20110413,200,208.95,199.1,203.1,6372
AHMEDFORGE,20110413,128.8,130.75,128.6,129.85,42049
AIAENG,20110413,360,368.1,355,365.9,53596
AICHAMP,20110413,22.5,22.5,22.5,22.5,25
AJANTPHARM,20110413,233,236,221.3,225.75,416484
AJMERA,20110413,181,187,180,184.3,84999
AKSHOPTFBR,20110413,8.45,8.45,8.25,8.45,533795
AKZOINDIA,20110413,838.5,865,838.5,860.4,2981
ALBK,20110413,221,225.9,218.85,225.05,694963
ALCHEM,20110413,228.9,230.25,227.95,228.55,142813
ALEMBICLTD,20110413,25.5,25.5,23.65,23.65,142470
ALFALAVAL,20110413,1700,1700,1628.05,1685.85,1355
ALICON,20110413,53.45,53.45,53.45,53.45,400
ALKALI,20110413,55,56.5,54.25,56.3,11990
ALKYLAMINE,20110413,87.8,88,85,87.1,650
ALLCARGO,20110413,165,168.5,165,165.85,6861
ALLSEC,20110413,26.5,27.6,25.75,27.45,3765
ALMONDZ,20110413,33,35.9,32.25,35.5,4054
ALOKTEXT,20110413,24,25.7,24,25.55,16378357
ALPA,20110413,12.25,12.25,11.7,11.8,3695
ALPHAGEO,20110413,118,125,118,123.65,3678
ALPSINDUS,20110413,4.5,4.8,4.5,4.7,37663
AMAR,20110413,108.2,110.6,107,109.7,14256
AMARAJABAT,20110413,187.2,190.5,186.7,188.6,18941
AMARJOTHI,20110413,54.9,58.7,54,56.6,5452
AMBIKCO,20110413,215.9,221.85,214,217.75,5542
AMBUJACEM,20110413,147.05,153.95,147,152.9,1929654
AMDIND,20110413,18,18.45,18,18.25,3744
AMLSTEEL,20110413,18.3,19.25,18.3,19.25,7134
AMRUTANJAN,20110413,645,660,645,651.3,20468
AMTEKAUTO,20110413,158,164.4,158,161.7,666250
AMTEKINDIA,20110413,83.55,84,82.3,82.7,348842
ANANTRAJ,20110413,90.25,92.9,90.1,92.3,91372
ANDHRABANK,20110413,146.85,149.5,145.6,148.9,488674
ANDHRACEMT,20110413,14.2,14.7,14.05,14.7,55653
ANDHRSUGAR,20110413,94.3,96.75,94,95.85,6001
ANGIND,20110413,35.3,37.3,35.3,36.9,2215
ANIKINDS,20110413,45.9,46.4,45.55,45.75,429
ANKURDRUGS,20110413,61.95,64.85,60.7,62.95,153826
ANSALAPI,20110413,44.1,46.3,44,45.85,379728
ANSALHSG,20110413,46.65,48.75,46.65,48.3,15055
ANTGRAPHIC,20110413,0.35,0.35,0.3,0.35,182201
APARINDS,20110413,212.9,232.3,205,223.9,68257
APCOTEXIND,20110413,144,144.95,144,144,460
APIL,20110413,598,612,593.05,603.8,127190
APLAB,20110413,29.5,31.05,29.05,31.05,611
APOLLOHOSP,20110413,498.85,502,493.2,498.55,184277
APOLLOTYRE,20110413,65,67.9,64.9,67.5,1478051
APPAPER,20110413,375,376,366.1,368.4,195247
APTECHT,20110413,107.5,115.6,107.5,114.95,552388
AQUA,20110413,18,18.75,17.3,18.25,137767
ARCHIDPLY,20110413,19.5,19.5,18.65,19,2807
ARCHIES,20110413,47.5,48.1,44.4,45.2,561136
AREVAT&D,20110413,274.1,279.45,273.25,276.05,66693
ARIES,20110413,129.8,134.95,127.8,133.6,22172
ARIHANT,20110413,69.7,71.9,69.7,71.9,210
ARL,20110413,2.3,2.35,2.3,2.3,97923
AROGRANITE,20110413,41.8,45.7,41.7,45.7,16634
ARROWTEX,20110413,10.2,10.95,10.1,10.7,485
ARSHIYA,20110413,216.05,218.5,212.5,213.35,67552
ARSSINFRA,20110413,568,583,563.1,576.1,325249
ARVIND,20110413,67.3,70.15,67.3,68.65,1269663
ASAHIINDIA,20110413,95.15,105.25,95.15,104.1,100076
ASAL,20110413,82,84.1,81.55,82.7,2993
ASHAPURMIN,20110413,33.8,35,33.25,33.55,249372
ASHCONIUL,20110413,4,4,3.7,3.7,3500
ASHIMASYN,20110413,6.6,6.6,5.75,5.9,2002
ASHOKA,20110413,299.85,300,280,285.25,1570
ASHOKLEY,20110413,55,56.65,54.1,55.25,6748784
ASIANELEC,20110413,13.8,14.3,13.55,14,99921
ASIANHOTNR,20110413,227.25,231.95,226.25,227.3,4307
ASIANPAINT,20110413,2565,2633.95,2551.3,2617.75,173542
ASIANTILES,20110413,58.7,58.7,54.6,55.1,9918
ASIL,20110413,4.1,4.5,4.05,4.45,12915
ASSAMCO,20110413,18,18.45,17.9,18.35,360184
ASTEC,20110413,51.2,52.25,47,51.85,13674
ASTERSILI,20110413,32.5,33.95,32.5,33.1,57812
ASTRAL,20110413,138.5,147.4,137.5,144.45,20364
ASTRAMICRO,20110413,42.8,43.4,41.5,42.55,74574
ASTRAZEN,20110413,1290.1,1360,1290.05,1349.65,188
ATFL,20110413,370,382.95,370,379.15,7425
ATLANTA,20110413,125.35,127.5,123.55,125.3,1112016
ATLASCYCLE,20110413,252,262.7,252,255.75,45824
ATNINTER,20110413,1.5,1.7,1.45,1.7,9402
ATUL,20110413,174,183.8,172.1,181.85,16113
AURIONPRO,20110413,193,193,185.05,189.4,1590
AUROPHARMA,20110413,192.4,196.9,188.7,196.3,943691
AUSOMENT,20110413,43.1,45.5,43.1,45.5,150
AUSTRAL,20110413,3.65,3.8,3.65,3.65,1017071
AUTOAXLES,20110413,438.9,462,438.9,456.6,36082
AUTOIND,20110413,153,159.9,151.1,158.1,42305
AUTOLITIND,20110413,22,22,21.4,21.7,122
AVANTI,20110413,39.75,39.75,38,38.55,136
AVENTIS,20110413,1960,1966.65,1938,1951.85,7937
AVTNPL,20110413,120,130.75,120,126.75,3937
AXIS-IT&T,20110413,81.3,85,80.5,83.35,1514
AXISBANK,20110413,1395,1445.9,1394.35,1438.3,1172077
AXISGOLD,20110413,2109,2109,2096.1,2106.9,128
BAGFILMS,20110413,8.7,9.1,8.55,8.75,392918
BAJAJ-AUTO,20110413,1376,1404.95,1363,1398.75,443721
BAJAJCORP,20110413,498.05,522.9,498,516.4,27286
BAJAJELEC,20110413,280.8,280.8,271.55,274.15,56699
BAJAJFINSV,20110413,526,532.95,524.1,525.45,124041
BAJAJHIND,20110413,78.8,80.5,77.8,79.9,1073031
BAJAJHLDNG,20110413,762.55,773,760,767.9,66861
BAJFINANCE,20110413,714.1,729.15,713.2,719.4,26035
BALAJITELE,20110413,35.5,36.2,34.65,35.85,32217
BALAMINES,20110413,47.5,47.9,45.45,47.5,29650
BALKRISIND,20110413,134.55,135.2,132,132.8,3920
BALLARPUR,20110413,36.2,37.8,36.05,37.5,813237
BALMLAWRIE,20110413,558.85,581.6,554,577.85,11631
BALPHARMA,20110413,27.65,27.75,27.65,27.75,853
BALRAMCHIN,20110413,75.1,77.6,74.9,75.9,1701949
BANARISUG,20110413,608,609,588,590.1,751
BANCOINDIA,20110413,77.3,85.5,73.35,84.6,37500
BANG,20110413,40,44,40,42.25,6600
BANKBARODA,20110413,959,977.5,955.4,975,156026
BANKBEES,20110413,1159,1180,1159,1178.44,13525
BANKINDIA,20110413,475.4,488.5,473.2,486.95,1069328
BANSWRAS,20110413,136.3,142,136.3,139.3,5625
BARTRONICS,20110413,66.5,67.8,65.5,67.1,159563
BASF,20110413,635.95,650,635.95,641.95,15622
BASML,20110413,116,119.5,116,118.7,644
BATAINDIA,20110413,407,419.4,404.3,417.2,243295
BATLIBOI,20110413,26.5,28,26.5,27,10283
BAYERCROP,20110413,925,967.8,900.55,948.75,25525
BBL,20110413,1099,1163.55,1090,1134.45,17574
BBTC,20110413,427,444,421.05,437.6,11636
BECREL,20110413,13,15.15,13,13.85,15298
BEDMUTHA,20110413,126.2,131.7,124.2,126.95,358422
BEL,20110413,1844.9,1862.8,1821.1,1846.1,22197
BELLCERATL,20110413,17.9,18,17.55,17.6,1055
BEML,20110413,718.95,739.65,716,729.95,74885
BEPL,20110413,31.1,31.9,30.55,31.05,29882
BERGEPAINT,20110413,90.5,91.7,90,91.2,106907
BFINVEST,20110413,81.5,85.5,81.5,84,8149
BFUTILITIE,20110413,839,857.8,815.2,853.45,371122
BGRENERGY,20110413,522,542.8,520.2,537.9,471927
BHAGWATIHO,20110413,106,111,106,110.1,2166
BHAGYNAGAR,20110413,17.75,18.7,17.75,18.35,5942
BHARATFORG,20110413,345.75,362.8,345.75,359.6,275791
BHARATGEAR,20110413,56.5,59.5,56,59.45,7259
BHARATRAS,20110413,89.8,91.85,85.15,90.05,1225
BHARTIARTL,20110413,356.3,375,353,367.45,7893738
BHARTISHIP,20110413,167.85,173.8,165.25,172.3,175755
BHEL,20110413,2187.3,2239,2175,2231.4,624397
BHUSANSTL,20110413,485.05,508.5,485.05,502.95,835715
BIL,20110413,65,65,62.1,63.35,5713
BILENERGY,20110413,25.2,25.5,25.05,25.5,435
BILPOWER,20110413,114,120.45,110.95,116.3,115631
BIMETAL,20110413,259.5,273.95,251.65,254.45,3082
BINANICEM,20110413,87.65,88.65,87.65,87.9,6266
BINANIIND,20110413,210,218.4,209.95,216.7,155007
BINDALAGRO,20110413,68.35,70.25,68.1,69.25,265208
BIOCON,20110413,371.85,375.6,368.55,373.75,191580
BIRLACORPN,20110413,356.05,362,356.05,360.1,4113
BIRLACOT,20110413,0.65,0.7,0.65,0.7,699128
BIRLAERIC,20110413,19.5,20.7,19.2,20.7,5378
BIRLAMONEY,20110413,26.95,26.95,26.05,26.6,5600
BIRLAPOWER,20110413,1.15,1.15,1.1,1.15,1300603
BLBLIMITED,20110413,8.05,8.2,7.5,7.5,174981
BLISSGVS,20110413,26,27.25,26,27,25857
BLKASHYAP,20110413,26.1,26.85,26.1,26.4,105816
BLUECHIP,20110413,1.5,1.6,1.5,1.5,12270
BLUECOAST,20110413,172.95,173.25,172.95,173.25,17
BLUEDART,20110413,1410,1468,1385.05,1418.35,98719
BLUESTARCO,20110413,365,370.9,361.25,367.85,11813
BLUESTINFO,20110413,104.85,106.9,104.2,105.1,4663
BOC,20110413,310.55,320.95,310,318.15,10891
BODHTREE,20110413,13.9,13.9,13.2,13.2,100
BOMDYEING,20110413,382.7,399.7,380.65,397.35,315910
BOSCHLTD,20110413,6460,6555,6450,6457.9,2739
BPCL,20110413,591.3,605.8,591.3,601.2,751188
BPL,20110413,26.4,28.4,26.15,27.65,117817
BRANDHOUSE,20110413,26.05,26.5,25.8,26.25,76323
BRFL,20110413,277.25,285.9,277.25,284.5,617807
BRIGADE,20110413,98.1,100.9,97.15,99.3,72220
BRITANNIA,20110413,381,402,376.1,385.7,229263
BROADCAST,20110413,14.6,15,14.2,14.7,2979
BSELINFRA,20110413,6.9,7.1,6.85,7,119697
BSL,20110413,25,28.3,25,27.8,9705
BSTRANSCOM,20110413,102.3,113.75,101.3,113.75,196773
BURNPUR,20110413,8.75,9.1,8.75,8.85,40795
BVCL,20110413,21.95,22.6,21.95,22.3,3063
CADILAHC,20110413,845.05,867.9,844,847.8,35217
CAIRN,20110413,342.05,347.75,342.05,344.6,2832375
CALSOFT,20110413,34,34,32.5,32.95,248
CAMBRIDGE,20110413,36,39,36,38.5,9117
CAMLIN,20110413,67.5,77.6,62.25,75.85,6752998
CANBK,20110413,638,643,637,641.45,900157
CANDC,20110413,149.25,149.25,143.7,144.75,27858
CANFINHOME,20110413,118,126.5,116.1,124.8,502510
CANTABIL,20110413,43,44.8,43,43.75,19280
CARBORUNIV,20110413,239,243.05,239,242.55,87540
CAROLINFO,20110413,139,144.7,135.05,144,2353
CASTROL,20110413,468,478.75,468,478,36315
CCCL,20110413,50,52,49.4,51.15,119571
CCL,20110413,229,272.9,229,272.1,1041452
CEATLTD,20110413,110,113.9,110,111.8,71195
CEBBCO,20110413,43.5,43.5,40.8,41.3,31960
CELEBRITY,20110413,12.7,13.2,12.65,12.95,20796
CELESTIAL,20110413,34.4,35.5,34.4,35,32804
CENTENKA,20110413,192,218.5,191.5,204.75,643919
CENTEXT,20110413,4.55,5,4.55,4.85,96956
CENTRALBK,20110413,142,145.7,141.1,145.05,750289
CENTUM,20110413,104.05,105.5,103,104.1,2123
CENTURYPLY,20110413,67.35,69,67,68.3,21810
CENTURYTEX,20110413,358.6,378.4,358.6,377.05,349140
CERA,20110413,178.5,183.8,178,182.05,15783
CESC,20110413,313.95,317.2,307,316.1,91220
CHAMBLFERT,20110413,84.5,87.25,84.15,86.3,4111438
CHEMFALKAL,20110413,56.5,57,56,56.25,3391
CHEMPLAST,20110413,7.05,7.25,6.95,7.05,41592
CHENNPETRO,20110413,230.05,232.75,228,229.5,152875
CHESLINTEX,20110413,15.35,15.35,13.75,13.8,1105
CHETTINAD,20110413,467,470.9,467,469,11831
CHOLAFIN,20110413,167.1,171.85,167.1,170.5,16024
CINEMAX,20110413,43.25,44.15,43.25,43.8,28858
CINEVISTA,20110413,4.2,4.6,4.1,4.3,17382
CIPLA,20110413,319.25,325,317,324.25,1129432
CLASSIC,20110413,15.3,15.3,14.7,15,15225
CLNINDIA,20110413,675.05,697.75,671.75,689,8935
CLUTCHAUTO,20110413,52.6,53.7,52,53.5,16381
CMAHENDRA,20110413,236.75,240.7,232.25,233.55,155170
CMC,20110413,2150,2190,2140,2169.75,15791
COALINDIA,20110413,358,359.4,350,353.9,1432901
COLPAL,20110413,851,925.7,842,908.95,376342
COMPUAGE,20110413,143,154.8,143,145.2,671
CONCOR,20110413,1206,1310,1193.2,1296.6,33736
CONSOFINVT,20110413,85.15,89,84,87.15,7916
CORAL-HUB,20110413,8.6,9.05,8.55,9.05,124491
CORDSCABLE,20110413,33.4,35.2,33.2,35,13030
COREPROTEC,20110413,337.75,341,326.1,328.4,173722
COROENGG,20110413,253,263.5,242,259.05,51
COROMANDEL,20110413,315.05,327.9,310.2,324.8,347248
CORPBANK,20110413,618,628,609.55,621.1,55115
COSMOFILMS,20110413,105.15,107.95,104.25,106.1,45948
COX&KINGS,20110413,421.2,432.5,418.6,427.55,38646
CPIL,20110413,333,346.8,333,342.35,27651
CREATIVEYE,20110413,5.55,5.7,5.5,5.65,1680
CRESTANI,20110413,69,73.85,68.55,70.9,117152
CREWBOS,20110413,120.05,126.75,119.5,124.05,106482
CRISIL,20110413,6944,7046.9,6900,6940.65,16777
CROMPGREAV,20110413,273.1,284.5,272,283.95,773500
CRONIMET,20110413,108.9,112,108.9,110.45,24739
CTE,20110413,15.7,16.4,15.7,15.85,7282
CUB,20110413,46.5,49.25,46.45,48.85,1324594
CUBEXTUB,20110413,14.5,15.6,14.5,15,1410
CUMMINSIND,20110413,673,678.8,658.2,671.7,313149
CURATECH,20110413,226,229,225.05,229,125
CYBERMEDIA,20110413,21.5,22.4,21.5,22.3,302
CYBERTECH,20110413,14.3,14.8,14.3,14.6,754
DAAWAT,20110413,52,53.5,51.4,52.95,103573
DABUR,20110413,102,103.8,101.4,103.4,1617361
DALMIABEL,20110413,186,187.15,184,184.9,6195
DALMIASUG,20110413,25.5,25.9,25,25.85,14684
DATAMATICS,20110413,30.75,31,30.5,30.95,2494
DBCORP,20110413,248,249.55,241,246.75,45175
DBREALTY,20110413,114,115.9,110,114.6,757571
DCB,20110413,49.7,57.75,49,57.05,25907377
DCHL,20110413,80,86.35,79.1,85.25,2241193
DCM,20110413,83.9,88.25,83.05,87.3,212890
DCMSRMCONS,20110413,42.75,43.5,42.5,43.05,18873
DCW,20110413,12.2,12.75,12.05,12.65,185993
DECCANCE,20110413,150.55,161.9,150.55,156.4,847
DECOLIGHT,20110413,9.15,9.25,9.15,9.25,1103
DEEPAKFERT,20110413,170.05,173.5,169,172.4,47265
DEEPAKNTR,20110413,185,197.7,185,185.7,5192
DEEPIND,20110413,65.15,67,65,66,6542
DELTACORP,20110413,82,88.45,81.1,87.55,4757269
DEN,20110413,94.7,94.7,91.1,91.85,58802
DENABANK,20110413,106.9,109.35,106.3,109.05,1154357
DENORA,20110413,91,96.8,91,95.95,21180
DENSO,20110413,76.5,84.5,72.1,74.3,11470
DEWANHOUS,20110413,258.45,273.8,258.15,265.35,478192
DHAMPURSUG,20110413,60.2,63.05,60.2,62.35,139233
DHANBANK,20110413,123.1,124.5,120,121.6,1113535
DHANUS,20110413,16.35,16.9,16.2,16.5,31462
DHARSUGAR,20110413,35.9,36,34.75,35.65,2796
DHUNINV,20110413,84.7,96,84.7,92.2,10824
DIAPOWER,20110413,172.2,174.6,168.1,171.15,29663
DICIND,20110413,265,275.75,261.1,271.4,4106
DIGJAM,20110413,12.4,13,12.1,12.45,429891
DISHMAN,20110413,102,104,101,103.05,88281
DISHTV,20110413,66.9,68.8,66.55,68.1,1070467
DIVISLAB,20110413,704.8,714.1,700.05,708.85,147008
DLF,20110413,247,253.2,246.3,251.25,15125886
DLINKINDIA,20110413,37.5,37.9,36.15,37.25,216237
DOLPHINOFF,20110413,151,160.85,150,155.05,38812
DONEAR,20110413,30.1,30.6,27.8,29.05,8932
DPSCLTD,20110413,1957,1975,1945,1945,333
DPTL,20110413,160.2,163,160.2,161.95,28120
DREDGECORP,20110413,360,372.45,359,369.5,28816
DRREDDY,20110413,1611,1640.8,1602.3,1636.05,284693
DSKULKARNI,20110413,56,56.5,55.3,56.2,18321
DUNCANSIND,20110413,16.8,17.9,16.6,17.55,46862
DWARKESH,20110413,75.2,78.15,75.05,77.75,19981
DYNAMATECH,20110413,1300,1319,1284,1300,246
EASTSILK,20110413,10.45,10.55,10.1,10.3,100556
EASUNREYRL,20110413,91.45,91.7,89.4,90.95,8694
ECEIND,20110413,115,119.95,111.75,114.95,1900
ECLERX,20110413,728.5,767,718.65,755.3,30815
EDELWEISS,20110413,38.75,39.9,38.2,39.75,181879
EDL,20110413,119,119,116,117.95,9772
EDSERV,20110413,144,148.25,142.5,146.9,107782
EDUCOMP,20110413,440.15,469.7,439.85,467.55,1189813
EICHERMOT,20110413,1267,1286,1261.15,1274.75,26981
EIDPARRY,20110413,227,235.9,221.2,233.15,81221
EIHAHOTELS,20110413,163.55,177.9,156,164.55,9260
EIHOTEL,20110413,87.8,94.5,87.1,91.25,1336072
EIMCOELECO,20110413,244,261.9,244,258.6,3603
EKC,20110413,84.3,88,82.5,87.25,542220
ELDERPHARM,20110413,373.5,376.85,370.1,375.7,61343
ELECON,20110413,75.9,77.8,75.15,76.2,242453
ELECTCAST,20110413,34.2,34.45,33.5,34.25,128273
ELECTHERM,20110413,211,218.9,210,217.35,637
ELFORGE,20110413,14.5,15.8,14.5,15.1,3370
ELGIEQUIP,20110413,94,94.8,92.9,93.7,30134
ELNET,20110413,37.9,40.5,37.9,40.25,4157
EMAMIINFRA,20110413,34.6,34.6,33.35,34.2,29142
EMAMILTD,20110413,410,417.8,390.1,394.85,179473
EMCO,20110413,66.2,66.2,65.1,65.4,22402
EMKAY,20110413,59.5,61.75,58.35,61.2,5727
EMMBI,20110413,16.4,16.4,14.9,14.95,13091
EMPEESUG,20110413,76,79.05,75.95,76.3,176640
ENERGYDEV,20110413,39.1,44,39.05,41.6,11183
ENGINERSIN,20110413,305,306,298.65,299.45,530571
ENIL,20110413,242.6,252,242.6,244.8,14437
ENTEGRA,20110413,25.25,27.4,24.6,27,26095
ERAINFRA,20110413,188.7,192.3,188.05,191.2,207127
EROSMEDIA,20110413,142.25,149,138.6,147.6,38782
ESABINDIA,20110413,500,509,493,501.25,1620
ESCORTS,20110413,136.25,141,135.25,139.1,758831
ESL,20110413,9.95,10.55,9.8,10.4,1688675
ESSAROIL,20110413,136,138.9,134.7,137.2,2981105
ESSARSHIP,20110413,108.2,108.2,102.8,103.15,345860
ESSDEE,20110413,428.5,445,428,430.4,19805
ESSELPACK,20110413,48,48,46.6,47.85,36418
EUROCERA,20110413,28.5,29.75,28.35,29.45,5856
EUROMULTI,20110413,15.3,16.25,15.2,16.2,1461
EUROTEXIND,20110413,27,30.25,27,30.25,1284
EVEREADY,20110413,50.75,51.95,50.7,51.65,32791
EVERESTIND,20110413,162,164.4,160.5,161.6,12933
EVERONN,20110413,585.1,614.5,580.3,611.75,533707
EVINIX,20110413,1.2,1.3,1.2,1.25,143323
EXCELCROP,20110413,246,252.9,246,249.4,7768
EXCELINDUS,20110413,83,88,82,86.25,3748
EXCELINFO,20110413,35,38.65,33.55,38.65,464472
EXIDEIND,20110413,138.35,143.75,138.35,142.85,736868
FACT,20110413,42.3,43.5,41.15,42.95,71942
FAGBEARING,20110413,880,919,880,912.95,1089
FAME,20110413,53.1,54.05,50.6,52.2,192449
FARMAXIND,20110413,5.05,5.1,4.85,5,129596
FCH,20110413,158,166.3,157,162.8,95941
FCSSOFT,20110413,1.2,1.25,1.15,1.15,4510140
FDC,20110413,106,107.75,106,106.8,51452
FEDDERLOYD,20110413,91,92.6,90.1,92.2,25215
FEDERALBNK,20110413,414.9,435.45,411.55,433.4,483066
FIEMIND,20110413,165.8,170.1,165.8,167.05,14273
FINANTECH,20110413,866,899,863.1,895.15,61404
FINCABLES,20110413,53,55,53,54.75,343580
FINPIPE,20110413,92.75,98.5,92.75,97.7,110473
FIRSTLEASE,20110413,91,107.1,90.5,105.2,2691631
FIRSTWIN,20110413,23.5,24,22.4,22.75,65700
FKONCO,20110413,104,109.65,103.25,107.2,15364
FMGOETZE,20110413,239,245,236.05,237.35,6315
FORTIS,20110413,157.85,162.8,157.35,161.8,423194
FOSECOIND,20110413,548.05,555,544,548.8,902
FOURSOFT,20110413,17.7,17.75,17.25,17.5,13684
FSL,20110413,19,20.05,18.9,19.9,2579078
FTCSF5YDIV,20110413,11.5,11.5,11.5,11.5,3500
GABRIEL,20110413,52.05,53.95,51.55,52.1,50020
GAEL,20110413,32.2,34.9,32.2,33.85,54703
GAIL,20110413,465,477,461.5,475.1,1066742
GAL,20110413,16.35,16.7,15.8,16,88593
GALLANTT,20110413,20,20.8,19.4,20.05,8963
GALLISPAT,20110413,85,90.5,82.25,88.75,56360
GAMMNINFRA,20110413,21.5,23.85,21.05,21.95,3616252
GAMMONIND,20110413,120.55,125,119,123.65,79791
GANDHITUBE,20110413,114,114,113.8,113.8,548
GANESHHOUC,20110413,154,162.5,153.2,158,20494
GANGOTRI,20110413,7.5,7.5,6.75,7.15,11537
GARDENSILK,20110413,111,116.35,108.5,112.3,85338
GARWALLROP,20110413,62.45,65.95,61.15,64.05,52303
GARWOFFS,20110413,135,138.75,132.25,136.85,17366
GATI,20110413,60.9,61,60.05,60.85,64908
GDL,20110413,121.3,122.35,120.55,121.4,16305
GEECEE,20110413,40,48,40,46.5,93347
GEINDSYS,20110413,194.85,202,194,196,3148
GEMINI,20110413,21.65,23.75,20.7,21.2,33141
GENESYS,20110413,190.55,190.55,180,188.75,6628
GENUSPOWER,20110413,18.65,18.7,18.05,18.5,81902
GEODESIC,20110413,85.7,88,85.15,87.6,292338
GEOJITBNPP,20110413,26.7,26.7,25.2,25.6,536196
GEOMETRIC,20110413,65.7,66.7,65.55,66,72787
GESHIP,20110413,275,281.9,266.85,281.2,131803
GHCL,20110413,42,42.6,41.6,42.3,58280
GICHSGFIN,20110413,114.45,121.2,112.8,117.95,1229559
GILLANDERS,20110413,111,113.5,111,111.95,3611
GILLETTE,20110413,1870.1,1901,1846.1,1884.55,3543
GINNIFILA,20110413,13,13,12,12.2,24849
GIPCL,20110413,91.5,92.1,90.35,91,30214
GISOLUTION,20110413,18.55,21.35,18.55,18.7,1302
GITANJALI,20110413,273.8,276.9,267.1,271.2,1652028
GKB,20110413,44,48,44,45.6,1682
GKWLIMITED,20110413,550,550,543.3,550,31
GLAXO,20110413,2128,2140,2112.05,2134.55,19358
GLENMARK,20110413,292.95,301,291.15,296.8,194960
GLFL,20110413,3.75,4.15,3.75,3.9,2241
GLOBALVECT,20110413,31.85,31.85,27.85,28.1,3552
GLOBUSSPR,20110413,146.4,150.85,146,147.7,14389
GLODYNE,20110413,446,455,415.65,447.45,112205
GLORY,20110413,3.8,3.95,3.75,3.8,1366006
GMBREW,20110413,118,121.5,118,119.4,19017
GMDCLTD,20110413,139,140.9,137.9,140.1,209630
GMRINFRA,20110413,41.8,43,41.5,42.7,4137798
GNFC,20110413,109.5,112.5,109,111.05,319420
GOACARBON,20110413,90.25,93.3,86,92.6,30423
GODFRYPHLP,20110413,1899,1920,1885,1919.85,2954
GODREJCP,20110413,386.25,391.1,381.6,387.3,25581
GODREJIND,20110413,181.9,193.8,180.7,192.8,480353
GODREJPROP,20110413,670,695,659,690.25,12737
GOENKA,20110413,64.2,67.5,62.8,66.3,10270
GOKEX,20110413,100.6,103.95,100.55,103.6,1110
GOKUL,20110413,105.5,105.5,101.6,103.75,80132
GOLDBEES,20110413,2065,2067,2054.25,2059.1,36400
GOLDENTOBC,20110413,81.3,83.5,81.3,82.75,3932
GOLDIAM,20110413,38.1,42.25,37,41.85,20466
GOLDINFRA,20110413,17.5,17.8,17.5,17.5,6515
GOLDSHARE,20110413,2063.4,2069.9,2056.1,2061.5,5250
GOLDTECH,20110413,9.55,10,9.4,9.65,65273
GPIL,20110413,184.65,190,183.1,187.1,73935
GPPL,20110413,62.25,63.3,62.25,62.45,545435
GRABALALK,20110413,32.25,32.45,32,32,500
GRANULES,20110413,94,96.8,94,95.8,5270
GRAPHITE,20110413,99.5,100.45,99,99.7,68320
GRASIM,20110413,2515,2569.8,2499.55,2556,95500
GRAVITA,20110413,367.55,388.9,352.1,380,739206
GREAVESCOT,20110413,93.4,99,91.55,93.45,101745
GREENPLY,20110413,197.35,201.2,192.75,199.4,6366
GREENPOWER,20110413,25.5,26.45,25.5,26,29612
GRINDWELL,20110413,225,234.5,223.3,226.6,87545
GRUH,20110413,474,539.5,447.7,467.3,5882291
GSFC,20110413,368,379.9,368,376.5,31141
GSKCONS,20110413,2226.15,2305,2226,2266.4,19389
GSLNOVA,20110413,4.25,4.25,4.1,4.1,3017
GSPL,20110413,99.1,101.95,98.6,101.25,506570
GSSAMERICA,20110413,153.7,156.4,152.1,153.85,22489
GTL,20110413,430,433,423.2,425.3,23716
GTLINFRA,20110413,37.65,38.15,37.3,37.95,236198
GTNIND,20110413,23,23,21.5,21.75,2555
GTNTEX,20110413,20.8,20.8,17.25,17.95,3513
GTOFFSHORE,20110413,279,289.75,274.9,287.6,114952
GUFICBIO,20110413,6.25,6.35,6,6.1,5033
GUJALKALI,20110413,136,140.2,134.25,137.65,99225
GUJAPOLLO,20110413,153,159.5,153,156.5,16514
GUJFLUORO,20110413,362.7,374,359,366.4,88450
GUJNRECOKE,20110413,54.1,56,54.1,55.8,1210034
GUJNREDVR,20110413,30,31.15,29.25,30.95,67426
GUJRATGAS,20110413,384.9,385,374.35,377.1,15974
GUJSIDHCEM,20110413,13.2,13.55,13.1,13.35,305448
GULFOILCOR,20110413,84,88.4,83.25,87.15,124923
GVKPIL,20110413,27,29.1,27,28.95,8025260
HALONIX,20110413,100,105,97.75,104,4755
HANUNG,20110413,212,218.8,211.6,216.2,200118
HARITASEAT,20110413,71.5,71.5,67.45,67.45,53
HARRMALAYA,20110413,82.45,83.6,79.8,82.45,55769
HATHWAY,20110413,104.25,108.8,104.25,107.75,96672
HAVELLS,20110413,380,392.5,379.05,391.4,245348
HBLPOWER,20110413,20.4,21.5,20.15,21.05,76455
HBSTOCK,20110413,15.7,17.5,15.7,17.45,2256
HCC,20110413,38,39.45,37.55,39.2,6825856
HCIL,20110413,40,40,38.55,39,48952
HCL-INSYS,20110413,109.25,112.4,109.05,111.05,184409
HCLTECH,20110413,486.55,503.75,486.55,497.3,944127
HDFC,20110413,686.15,721.8,684,718,2237383
HDFCBANK,20110413,2279.45,2383.65,2275,2368.95,903389
HDFCMFGETF,20110413,2108.5,2114,2090,2099.15,2651
HDIL,20110413,182,188,180.05,186.85,3262183
HEG,20110413,240.15,248.35,240.15,246.7,20678
HEIDELBERG,20110413,47.2,50.2,47.05,49.95,451301
HELIOSMATH,20110413,35.75,35.8,34.75,35.3,16102
HERCULES,20110413,243,257.45,243,249.5,82419
HERITGFOOD,20110413,219.85,223.5,214.1,216.4,2644
HEROHONDA,20110413,1630,1770,1628,1735.15,753957
HEXAWARE,20110413,63,73.5,63,72.7,5819881
HFCL,20110413,15.5,15.65,14.55,14.95,5187224
HGSL,20110413,372,379.9,372,378.15,4722
HIKAL,20110413,323,325,320,321.4,640
HILTON,20110413,18.25,19.15,18,18.15,1685
HIMATSEIDE,20110413,37.4,40.6,37.15,38.35,186778
HINDALCO,20110413,206.4,210.65,205,209.65,7534852
HINDCOMPOS,20110413,516,538,503.2,503.5,126
HINDCOPPER,20110413,297,303.95,297,301,98286
HINDDORROL,20110413,88,90.4,86.7,88.55,69812
HINDMOTORS,20110413,21.05,21.95,20.85,21.45,715095
HINDNATGLS,20110413,218.7,218.7,215,215,805
HINDOILEXP,20110413,221.55,229,219.5,227.3,2011210
HINDPETRO,20110413,349.55,362,349.5,360.1,1120439
HINDSYNTEX,20110413,3.75,4,3.7,3.95,2216
HINDUJAFO,20110413,104.95,105.95,100,102,594
HINDUJAVEN,20110413,264.3,294,264.3,283,38833
HINDUNILVR,20110413,273.35,285.95,273,281.6,4129166
HINDZINC,20110413,146.5,146.5,141.55,145.3,2796049
HIRECT,20110413,45.1,47.5,45.1,46.5,2484
HITACHIHOM,20110413,222.05,235.15,222.05,232.3,103974
HITECHGEAR,20110413,112,116.85,112,116.05,4498
HITECHPLAS,20110413,94.95,94.95,89.2,90,84
HMT,20110413,61.8,63.15,61.45,62.7,163616
HMVL,20110413,143,146,141.7,142.7,13177
HNGSNGBEES,20110413,1412,1412,1393.01,1396.32,64
HOCL,20110413,35.6,39.85,35.6,39.85,526015
HONAUT,20110413,2300,2369,2268,2345.35,385
HONDAPOWER,20110413,403,405,395.1,396.6,1107
HOPFL,20110413,52.5,56.5,52.5,55.8,19305
HORIZONINF,20110413,221,235.85,221,231.35,9050
HOTELEELA,20110413,40.3,41.75,40.3,41.55,388047
HOTELRUGBY,20110413,10.85,10.85,10,10.15,2912
HOVS,20110413,99.3,106.6,99.3,105.85,131296
HSIL,20110413,139,144.8,139,144.1,52943
HTMEDIA,20110413,154,159,150.2,155.25,292652
HYDRBADIND,20110413,384,398.9,382.4,388.8,47610
HYDROS&S,20110413,23.35,25.7,23.3,24.55,2724
IBN18,20110413,100,105.5,99.3,100.05,167972
IBPOW,20110413,23.5,23.9,23.4,23.75,162837
IBREALEST,20110413,140,148.35,138,147.45,6193732
IBSEC,20110413,17.6,18.25,17.45,18.15,736887
ICICIBANK,20110413,1093.8,1130,1086.2,1126.85,4957831
ICIL,20110413,14.75,14.75,14.75,14.75,51
ICRA,20110413,1162.05,1208,1162.05,1199.95,2086
ICSA,20110413,120.5,123.95,120.5,123.15,76263
IDBI,20110413,143.5,148.5,142.7,148.05,2182403
IDEA,20110413,65,66.95,64.25,66.75,1994360
IDFC,20110413,152.9,159.9,151.3,159.35,4369632
IFBAGRO,20110413,76.7,81.4,76.4,80.75,24707
IFBIND,20110413,143,148.85,143,147.8,37640
IFCI,20110413,53.8,55.9,53.8,55.75,8730329
IFGLREFRAC,20110413,36,36.45,34.5,36.25,2388
IGARASHI,20110413,63.5,64.4,62.8,64.35,1206
IGL,20110413,309.85,318.7,305.3,314,471869
IGPL,20110413,31.2,32.4,31.2,32,703
IL&FSENGG,20110413,195,201,195,200.05,885130
IL&FSTRANS,20110413,245.1,247.55,243,245.9,10903
IMFA,20110413,557,563,552,556.15,3011
IMPAL,20110413,680,684.75,680,683.8,1800
IMPEXFERRO,20110413,13.1,14.2,12.85,13.3,279080
INDBANK,20110413,11.9,12.9,11.9,12.85,93362
INDHOTEL,20110413,87.8,89.9,87.05,89.6,877843
INDIABULLS,20110413,162.8,174.65,161.7,171.45,2245239
INDIACEM,20110413,99.25,102.1,98.15,101.3,955222
INDIAGLYCO,20110413,130,134.35,128.5,131.65,93262
INDIAINFO,20110413,75.95,76.9,74.8,76.2,1060111
INDIANB,20110413,229.3,237.4,226.1,235.9,343691
INDIANCARD,20110413,115,124.8,115,117.5,746
INDIANHUME,20110413,138,145.95,138,143.9,2791
INDLMETER,20110413,80.75,82,77.2,77.25,6699
INDNIPPON,20110413,252,260.55,250,257.4,318
INDOASIFU,20110413,89.15,90,87.35,88.35,14506
INDOCO,20110413,442,461.8,441.25,456.6,1295
INDORAMA,20110413,64,72.45,64,70.35,54762
INDOSOLAR,20110413,18.75,19.6,18.75,19.2,296110
INDOTECH,20110413,155.15,157.05,152.2,156.15,13630
INDOWIND,20110413,22.9,23.7,22.5,23.35,82338
INDRAMEDCO,20110413,35.45,36.6,35,36.4,19115
INDSWFTLAB,20110413,101.9,106.95,100.5,104.85,104869
INDSWFTLTD,20110413,38.4,38.4,34.45,34.65,141067
INDTERRAIN,20110413,71,77,71,73.1,865
INDUSFILA,20110413,25.85,26.85,24.25,25,54171
INDUSINDBK,20110413,274,282.9,274,279.9,962955
INEABS,20110413,509.3,575,502.1,515.2,25915
INFINITE,20110413,210,210,184.3,185.7,271962
INFODRIVE,20110413,17.5,18.75,17.5,18,3831
INFOMEDIA,20110413,20.45,20.5,19.95,20.2,22608
INFOSYSTCH,20110413,3211,3317.1,3196,3306.2,1383613
INFOTECENT,20110413,165.5,170.5,162.1,163,78383
INFRABEES,20110413,308,312.5,308,312.5,359
INGERRAND,20110413,480.55,494.9,475,488.5,30953
INGVYSYABK,20110413,333,350.5,325.5,343.95,95939
INOXLEISUR,20110413,47,48.45,47,48,78390
INSECTICID,20110413,300.85,306.7,298.6,301.05,31025
IOB,20110413,151,156.5,151,155.7,860229
IOC,20110413,327.25,335.6,327.15,332.35,447562
IOLCP,20110413,39.1,41,39.1,40.95,460
IOLN,20110413,8.25,8.7,8.1,8.35,26180
IPCALAB,20110413,310,316,310,314.9,108881
IPGETF,20110413,2125,2125,2090.5,2096.4,161
IPRINGLTD,20110413,78.55,84.95,78.55,83,254
IRB,20110413,208.95,213.35,204.2,211.95,1609979
ISFT,20110413,68.2,72.05,68.2,71.75,7786
ISMTLTD,20110413,55.6,58.1,55.5,57.35,136103
ISPATIND,20110413,23.7,24.15,23.5,23.9,6546714
ITC,20110413,185,191.3,183.75,190.1,10478570
ITDCEM,20110413,207,214.5,207,212,776
ITI,20110413,35.15,36.45,35.15,36.15,201948
IVC,20110413,38.4,38.4,37.25,37.8,18964
IVP,20110413,46,47,42.7,42.9,4373
IVRCLAH,20110413,68.05,73.75,67.7,70.55,246595
IVRCLINFRA,20110413,86,91.35,84.35,90.65,4897125
J&KBANK,20110413,866,868.3,840.5,845.6,65331
JAGRAN,20110413,119,121.7,118.75,120.65,23348
JAGSNPHARM,20110413,17.2,17.5,17.1,17.5,4021
JAIBALAJI,20110413,203.75,214,200.25,209,42550
JAICORPLTD,20110413,180,193.65,178.3,189.6,1332083
JAINSTUDIO,20110413,10.35,10.75,10.25,10.6,11788
JAMNAAUTO,20110413,141.5,144.9,140,142.95,1205
JAYAGROGN,20110413,99.1,102,99.1,99.4,4341
JAYBARMARU,20110413,93.9,99.7,92.3,96.35,72567
JAYNECOIND,20110413,26.1,28.75,26.1,28.2,413003
JAYSREETEA,20110413,177,182.5,176.75,177.45,127784
JBCHEPHARM,20110413,154.5,158.5,151.65,155.85,794056
JBFIND,20110413,176,182.5,174,181.8,192851
JCTEL,20110413,1.45,1.55,1.45,1.55,93710
JDORGOCHEM,20110413,3.2,3.4,3.2,3.2,5190
JENSONICOL,20110413,4,4.4,4,4.35,5706
JETAIRWAYS,20110413,459.8,478.7,459.8,470.6,672215
JHS,20110413,82.9,85.25,82.9,83.75,85691
JIKIND,20110413,10,10.5,9.6,9.7,17574
JINDALPHOT,20110413,174.05,182.6,171.05,178.7,182456
JINDALPOLY,20110413,420.3,431.8,420.15,428.1,291280
JINDALSAW,20110413,202,206,201,204.9,259561
JINDALSTEL,20110413,670,685.25,669.35,681.05,2462417
JINDALSWHL,20110413,1114,1180,1104.15,1168.85,88978
JINDCOT,20110413,100.2,102,100,101.6,25616
JINDRILL,20110413,476.85,484.9,473.1,479.15,11633
JINDWORLD,20110413,266,272.2,261,263.85,11218
JISLJALEQS,20110413,175.4,180.35,175.4,178.7,832547
JKCEMENT,20110413,134,136,133.5,134.65,30219
JKIL,20110413,136.4,142,136.4,140.3,14754
JKLAKSHMI,20110413,54.1,55.2,52.6,54.2,68658
JKPAPER,20110413,56,57,54.15,55.5,384533
JKTYRE,20110413,99.3,100.8,97.45,100.35,101837
JMCPROJECT,20110413,161.5,165,161.5,164.25,3163
JMFINANCIL,20110413,27.2,30.1,26.6,29.6,2074879
JMTAUTOLTD,20110413,69,75.7,69,74.95,670
JOCIL,20110413,306,309.9,297,308.95,1691
JPASSOCIAT,20110413,90.4,98.8,90.15,98.2,22265007
JPINFRATEC,20110413,61,64.4,58.9,63.65,488475
JPPOWER,20110413,47.8,50.1,47.45,49.8,537683
JSL,20110413,87.25,91,87.25,90.75,108532
JSWENERGY,20110413,79,81.45,78.3,80.85,464653
JSWSTEEL,20110413,962,989,945,961.8,1055813
JUBILANT,20110413,182.7,194.35,180.9,190.65,181824
JUBLFOOD,20110413,590,612,582.3,601.45,652016
JUBLINDS,20110413,190,197.8,165.25,187.05,17453
JUMBO,20110413,24,25.9,24,25.3,1934
JUNIORBEES,20110413,115,116,114.43,115.48,9347
JUPITER,20110413,24.9,26.25,24.3,25.6,801449
JYOTHYLAB,20110413,219.85,220,217.5,219.6,29838
JYOTISTRUC,20110413,92,92,89,90,408036
KABRAEXTRU,20110413,60.15,63,60.15,62.05,1271
KAJARIACER,20110413,79.6,81.6,78,81.4,175238
KAKATCEM,20110413,73,77,73,75.75,1040
KALECONSUL,20110413,99.7,101.25,97,99.55,19354
KALINDEE,20110413,98.75,103.2,98,102.35,258909
KALPATPOWR,20110413,140,144,140,141.85,59674
KALYANIFRG,20110413,141,141,141,141,26
KAMATHOTEL,20110413,92.4,108.8,92.4,103.55,145846
KANDAGIRI,20110413,105.7,105.7,100.5,100.5,600
KANORICHEM,20110413,33.5,35.15,33.5,34.3,140630
KANSAINER,20110413,840,845,828.15,831.85,2774
KARURKCP,20110413,38.25,38.35,38.25,38.35,2
KARURVYSYA,20110413,415.05,423.5,412.05,422.15,38220
KAUSHALYA,20110413,12,12.7,12,12.45,13256
KAVVERITEL,20110413,127.5,133,124.25,132.25,88952
KBIL,20110413,421.15,525,421.15,500.05,222
KCP,20110413,27.35,28.25,27.25,27.9,14594
KCPSUGIND,20110413,17.6,17.9,17.3,17.55,14797
KEC,20110413,86,89.9,86,88.9,535430
KECL,20110413,51.2,54,50.55,53.25,12052
KEI,20110413,24.1,25.2,23.25,24.95,162978
KEMROCK,20110413,530,540.05,525.3,536.65,43128
KERNEX,20110413,84.9,86.5,82.3,85.8,36336
KESARENT,20110413,56.75,56.75,49.1,51,1035
KESORAMIND,20110413,216.4,221.45,216.15,219.95,16233
KFA,20110413,45,45.75,44.2,45.45,1862624
KGL,20110413,12.7,13.65,12.5,13.65,5004663
KHAITANELE,20110413,122.95,123,118.1,119.1,1010
KHAITANLTD,20110413,30.05,31,30,31,375
KHANDSE,20110413,17.25,19,17.25,18.3,2050
KICL,20110413,889.95,889.95,840,860.05,945
KIL,20110413,21.3,21.6,20.5,20.65,16981
KILITCH,20110413,69.85,69.85,67.65,67.65,104
KINETICMOT,20110413,23.85,25.1,23.85,24.3,70548
KIRIINDUS,20110413,284,303,281.15,294.6,157375
KIRLOSBROS,20110413,148,151.7,147,148.05,3045
KIRLOSENG,20110413,148,156.8,148,152.75,27263
KIRLOSIND,20110413,342,348.75,340.05,345.85,542
KITPLYIND,20110413,4.35,4.55,4.3,4.45,4648
KKCL,20110413,543,574.4,530.05,567.45,1870
KLGSYSTEL,20110413,65.1,69.7,64.35,67.9,36956
KLRF,20110413,36.4,36.45,35.25,35.45,3327
KMSUGAR,20110413,3.95,4.1,3.8,4,8091
KNRCON,20110413,119.1,122,117,120.8,9506
KOHINOOR,20110413,49.95,50.65,49.5,50.25,15718
KOLTEPATIL,20110413,45.85,47.4,45.05,46.6,85818
KOPDRUGS,20110413,6.1,6.7,6.1,6.5,1252
KOPRAN,20110413,25,25.75,24.8,25.2,9827
KOTAKBANK,20110413,441,458,439.05,455.9,735695
KOTAKGOLD,20110413,2068.2,2068.2,2046.5,2048.75,6516
KOTAKNIFTY,20110413,578,634,533.25,595.99,1496
KOTAKPSUBK,20110413,473,473,465,470.91,118
KOTARISUG,20110413,7.1,7.1,6.85,7,13678
KOTHARIPET,20110413,7.6,7.7,7.45,7.5,5560
KOTHARIPRO,20110413,435,435,418.45,431.2,318
KOUTONS,20110413,36.5,37.2,35.55,36.7,195771
KPIT,20110413,171.9,174.9,170.6,172.6,137511
KPRMILL,20110413,182.6,190,182.55,187.6,6625
KRBL,20110413,31.5,32.8,31.5,32.2,1154750
KRISHNAENG,20110413,3.1,3.15,3,3,8480
KSBPUMPS,20110413,550,571.8,550,561.4,19507
KSCL,20110413,340,346,332.05,336.35,6781
KSE,20110413,173.05,185,173.05,176.9,147
KSERASERA,20110413,13,13.4,12.95,13,827923
KSK,20110413,101.1,105.8,101.1,105.35,50941
KSL,20110413,88.8,91.9,87.7,90.45,143165
KSOILS,20110413,34.1,35.3,33.8,35.1,1290390
KTIL,20110413,84.95,85,84,85,1544
KTKBANK,20110413,115,120.5,114.3,120.1,1008021
KWALITY,20110413,142,148.95,134.8,140.05,1187325
LAKPRE,20110413,51.1,53.95,51.1,52.8,532
LAKSHMIEFL,20110413,50.2,50.5,49.25,50,397107
LAKSHMIFIN,20110413,30.9,30.9,29.5,29.5,395
LAKSHMIMIL,20110413,2069.95,2069.95,1980,1997,20
LAKSHVILAS,20110413,110,112.2,108.15,111,147542
LANCOIN,20110413,40.5,43.9,40.5,42.7,58020
LAOPALA,20110413,74.1,76,74.1,75.2,6368
LAXMIMACH,20110413,2420,2469.7,2385,2416.05,3158
LCCINFOTEC,20110413,0.9,0.9,0.8,0.9,46016
LGBBROSLTD,20110413,274,281,273,278.25,2281
LGBFORGE,20110413,2.85,3,2.85,2.9,2401
LIBERTSHOE,20110413,94,95.35,93.25,94.45,31105
LICHSGFIN,20110413,218.9,227.4,218.1,225.8,8938717
LIQUIDBEES,20110413,999.99,1000.01,999.99,999.99,175862
LITL,20110413,42,44.45,41.65,43.95,7661917
LLOYDELENG,20110413,62.55,63.8,62.55,63.15,16080
LLOYDFIN,20110413,1.45,1.55,1.45,1.45,10695
LLOYDSTEEL,20110413,20.8,21.45,20.6,21,743881
LML,20110413,10.4,10.8,10.4,10.65,223494
LOGIXMICRO,20110413,18.8,19.1,18.45,18.75,7786
LOKESHMACH,20110413,42.3,43.5,42.3,43.15,3524
LOTUSEYE,20110413,13.7,13.85,13.05,13.35,92713
LOVABLE,20110413,274.75,285.85,273.35,281.05,752996
LPDC,20110413,3.8,4.5,3.8,4.5,100172
LT,20110413,1651.35,2001.7,1645.1,1717.8,2438202
LUMAXAUTO,20110413,42.2,46.85,42.2,44.1,9686
LUMAXIND,20110413,349,360,349,351,15812
LUMAXTECH,20110413,140.65,145,140,142.3,42127
LUPIN,20110413,408,415,405,413.95,1134472
LYKALABS,20110413,23.6,24.6,23.6,24.45,8413
M&M,20110413,708,732.7,702.95,729,1197060
M&MFIN,20110413,766,803,755.1,791.95,100434
M100,20110413,8.05,8.19,7.95,8.15,273469
M50,20110413,78.8,80.55,78.55,80.41,12817
MAANALU,20110413,50,52.3,47.2,51,1031
MADHAV,20110413,20,21.95,20,21.95,740
MADHUCON,20110413,97,104,92.1,102.7,40170
MADRASCEM,20110413,107,110,105,107.55,122438
MADRASFERT,20110413,26.8,30.3,26.8,29.1,1786225
MAGMA,20110413,73,73,66.5,70.6,332491
MAGNUM,20110413,7.7,7.7,7.25,7.5,2058
MAHABANK,20110413,61.95,64.8,61.7,63.75,258692
MAHINDFORG,20110413,69.95,71.3,67.2,71,10906
MAHINDUGIN,20110413,59,59.5,58.2,58.85,33138
MAHLIFE,20110413,386,400.8,386,399.7,18244
MAHSCOOTER,20110413,343,349.9,342.3,347.6,473
MAHSEAMLES,20110413,364.9,364.9,358,361.1,2956
MALUPAPER,20110413,14.8,14.85,13.65,14.55,27898
MALWACOTT,20110413,48.6,48.6,40.55,45.75,5990
MANAKSIA,20110413,82.55,86,82.3,83.45,12876
MANALIPETC,20110413,13.1,13.7,13.05,13.55,101318
MANAPPURAM,20110413,127,131.3,125,126.7,841978
MANDHANA,20110413,250,264,234,248.15,74329
MANGALAM,20110413,13.95,15.05,13.95,15.05,4986
MANGCHEFER,20110413,32.55,33.25,31.6,32.85,218526
MANGLMCEM,20110413,117,121.7,115.1,120,21096
MANGTIMBER,20110413,19,19,18.05,18.75,8081
MANINDS,20110413,70.5,72.9,70.2,71.3,59199
MANINFRA,20110413,140,159.85,140,156.75,8690
MANJEERA,20110413,158.8,158.8,138,138.55,1590
MANJUSHREE,20110413,82,84.15,80.75,81.55,8661
MANUGRAPH,20110413,57.4,58.6,56.05,56.9,37767
MARALOVER,20110413,16,16,15.6,15.65,2224
MARG,20110413,118.75,132.4,118.75,128.8,61612
MARICO,20110413,137,149.9,137,144.1,497923
MARKSANS,20110413,2.7,2.75,2.6,2.65,346993
MARUTI,20110413,1214,1282.15,1214,1278.15,486624
MASTEK,20110413,123.9,129.45,123.2,125.3,210298
MAWANASUG,20110413,24.3,26.7,24.3,26.2,3831
MAX,20110413,169,169.1,166.25,168.1,121229
MAXWELL,20110413,19.4,20.4,19.4,19.85,12682
MBECL,20110413,222,230,218.35,219.3,45461
MBLINFRA,20110413,191.05,199.9,191.05,198.45,16623
MCDHOLDING,20110413,105.5,107.75,105,105.8,20546
MCDOWELL-N,20110413,1058.05,1073.95,1050.5,1067.4,194728
MCLEODRUSS,20110413,268.8,276.95,267.05,275.8,283679
MEGASOFT,20110413,27.5,28.5,25.1,28,7238
MEGH,20110413,15.5,16,15.5,15.65,94153
MELSTAR,20110413,9.5,9.5,9.05,9.4,225
MERCK,20110413,630,642,625,629.65,10749
MHRIL,20110413,378.5,388.75,378.5,385.05,5923
MIC,20110413,26.7,27.2,25.8,26.75,213530
MICROSEC,20110413,42,42,40.55,40.85,29197
MICROTECH,20110413,130,135,130,133.05,30461
MID-DAY,20110413,7.4,8,7.25,7.75,139112
MINDAIND,20110413,306.35,322.5,306.35,318.4,5699
MINDTREE,20110413,385.05,393,378.25,390.8,8166
MIRCELECTR,20110413,21.5,23.75,21.5,23.3,471355
MIRZAINT,20110413,22.55,23.7,22.55,23.35,59325
MLL,20110413,41.7,44.1,41,43.9,1570004
MMFL,20110413,130.9,132,129,130.3,6061
MMFSL,20110413,77.05,78.8,76.15,76.85,17244
MMTC,20110413,955,964,950.2,958.25,4542
MOIL,20110413,400,402.6,396.75,397.4,400220
MONNETISPA,20110413,518.55,532,518.5,527.65,16152
MONSANTO,20110413,1864.95,1899.95,1864.95,1872.15,532
MORARJETEX,20110413,18.9,19.8,18.8,19.2,408
MOREPENLAB,20110413,5.9,6.05,5.7,6,186270
MOSERBAER,20110413,44.5,46.5,44.1,46.05,429381
MOTHERSUMI,20110413,213.85,218,213.25,213.65,120404
MOTILALOFS,20110413,132,136.7,132,136.15,3951
MOTOGENFIN,20110413,41.75,43.5,41.75,43.25,1525
MPHASIS,20110413,448,456.3,442,449.05,423816
MPSLTD,20110413,37.7,40.3,37.7,39.85,1278
MRF,20110413,6500.15,6592,6475,6572.2,6669
MRO-TEK,20110413,22,22.6,21.35,22.4,19487
MRPL,20110413,70,72,69.1,71.25,809409
MSPL,20110413,65,68,63.4,67.45,294619
MTNL,20110413,47.75,48.75,47,48.5,531508
MUDRA,20110413,56.9,56.95,55.7,56.15,3478
MUKANDENGG,20110413,32.8,32.8,31.7,31.95,6007
MUKANDLTD,20110413,50.3,53.6,50.3,52.55,22164
MUKTAARTS,20110413,40,40.95,39.15,40.95,495
MUNDRAPORT,20110413,145.9,147.85,144.2,147.25,736669
MUNJALAU,20110413,116.05,118.8,115.2,117.9,2159
MUNJALSHOW,20110413,52,54.7,52,53.7,8189
MURLIIND,20110413,37.5,38,36.15,36.4,4142
MURUDCERA,20110413,19.75,20.35,19.75,20.35,2712
MVL,20110413,28.75,29,28.1,28.7,162431
MVLIND,20110413,19,19.35,18.95,19,3050
MYSOREBANK,20110413,688,705.95,672.1,700.3,13805
N100,20110413,105.01,106.49,104.01,105.55,1615
NAGARFERT,20110413,30,30.85,29.75,30.7,2420409
NAGREEKCAP,20110413,28.35,33.7,28.35,31.65,1353
NAGREEKEXP,20110413,33.2,34,31.15,32.7,5015
NAHARCAP,20110413,75.5,77.5,72.7,76.55,2017
NAHARINDUS,20110413,62.4,65.6,62.4,65.2,6884
NAHARINVST,20110413,33.5,33.5,32.1,32.75,2006
NAHARSPING,20110413,104.2,112.05,104.2,110.5,69767
NANDAN,20110413,2.3,2.6,2.3,2.55,972323
NATCOPHARM,20110413,282.8,287.5,278.1,279.25,65910
NATIONALUM,20110413,96.7,98.85,95.55,98.15,412845
NATNLSTEEL,20110413,25.75,25.75,23.2,24,24311
NAUKRI,20110413,715,723.1,695,709.25,6195
NAVINFLUOR,20110413,274.1,282,273.05,276.15,6906
NAVNETPUBL,20110413,61.1,63.85,60.65,62.85,1156229
NBVENTURES,20110413,289,290,283.15,287.9,50477
NCC,20110413,110,112.35,108.8,111.85,481473
NCLIND,20110413,30.15,30.95,30,30.5,6259
NDTV,20110413,74.05,76.9,73.8,75.65,137484
NECLIFE,20110413,28.3,29.05,28,28.6,74015
NEHAINT,20110413,185,199.55,180.55,192.7,54274
NELCAST,20110413,99.2,100.5,98,98.75,27277
NELCO,20110413,81.65,84.45,80.25,83.4,78377
NEOCURE,20110413,3.1,3.35,3.1,3.35,1100
NEPCMICON,20110413,5.75,5.75,5.55,5.6,51900
NESCO,20110413,506.9,538.3,505.9,520.2,18869
NESTLEIND,20110413,3700,3762,3670,3737.8,16705
NET4,20110413,133.5,139,133.4,137.55,33550
NETWORK18,20110413,150.15,158.15,150.15,156.7,9643
NEULANDLAB,20110413,130.15,134.75,130.15,134.25,1900
NEYVELILIG,20110413,113.5,114.2,112,113,471304
NFL,20110413,107,109,105,107.5,171401
NHPC,20110413,25.2,25.55,24.8,25.4,3441745
NICCO,20110413,3.05,3.05,2.95,3,74424
NIFTYBEES,20110413,584.56,594.95,580,593.38,86729
NIITLTD,20110413,55,55.95,54.65,55.7,81420
NIITTECH,20110413,183,191.5,182.05,189.5,81354
NILKAMAL,20110413,310,324.9,307,320.8,3539
NIPPOBATRY,20110413,418,421.7,412,414.8,912
NISSAN,20110413,3.2,3.2,3.1,3.15,221139
NITCO,20110413,61.5,63.9,61.5,63.65,14209
NITESHEST,20110413,27.3,29,27,27.7,222966
NITINFIRE,20110413,76,80,75.35,78.05,98985
NITINSPIN,20110413,12.05,12.8,12.05,12.7,11625
NMDC,20110413,284.5,287.5,283.5,286.7,184636
NOCIL,20110413,17.7,17.95,17.65,17.85,169174
NOIDATOLL,20110413,28.45,28.75,27.1,28.15,134771
NOL,20110413,75.1,76.4,69.5,71.25,37323
NORBTEAEXP,20110413,8,8.2,8,8.2,2321
NORTHGATE,20110413,14.2,15.15,14.2,14.55,28734
NOVOPANIND,20110413,34.5,35.6,34.5,35,7
NRBBEARING,20110413,51.1,54.6,50.5,54.25,141260
NRC,20110413,6.6,7,6.45,6.75,8409
NSIL,20110413,825,845,820,827.75,167
NTPC,20110413,183.15,188.45,182.1,187.8,2113946
NUCHEM,20110413,5.2,5.2,4.9,5,6566
NUCLEUS,20110413,100,104,99,100.95,33776
NUMERICPW,20110413,253.65,273.9,253.65,269.7,3116
NUTEK,20110413,10.9,11.25,10.9,11,861004
OBEROIRLTY,20110413,258,259.4,248.6,256.05,246373
OCL,20110413,108.4,111.5,108.35,110.9,3089
OFSS,20110413,2049,2100,2026,2061.95,98986
OIL,20110413,1290,1319.85,1290,1315.35,20955
OILCOUNTUB,20110413,80,83,80,82.1,11574
OISL,20110413,46.5,46.95,44.65,45.15,8175
OMAXAUTO,20110413,43.8,44.75,43.55,44.5,7631
OMAXE,20110413,137,137.85,136.5,136.9,280072
OMKARCHEM,20110413,57.95,61.5,57.95,61.5,259335
OMNITECH,20110413,156.55,169,156.55,163.95,32980
ONGC,20110413,279.55,290.55,278.55,289,3511260
ONMOBILE,20110413,265,271.8,261.25,268,709122
ONWARDTEC,20110413,41.5,44.45,40.7,44.4,53084
OPTOCIRCUI,20110413,286.7,294.8,285.05,292,272622
ORBITCORP,20110413,55.35,57.7,55,57.45,1587633
ORCHIDCHEM,20110413,299,313.95,297.15,313,1532498
ORIENTABRA,20110413,36.6,37.85,36.6,37.75,36316
ORIENTBANK,20110413,375.15,381.8,375.1,378.55,689091
ORIENTCERA,20110413,58.3,69.9,58.3,65.5,2071
ORIENTHOT,20110413,32,32.7,30.25,32.05,14302
ORIENTLTD,20110413,89.95,92,87.5,91.45,168
ORIENTPPR,20110413,56,56.4,55.1,56.1,79238
ORISSAMINE,20110413,56300,58200,55252,57285.9,1042
OSWALMIN,20110413,37.8,37.8,37.8,37.8,50
OUDHSUG,20110413,31.9,31.9,30.45,30.55,32511
PAEL,20110413,27.65,28.7,27.65,28.7,3785
PAGEIND,20110413,1732,1765,1705,1724.3,5564
PANACEABIO,20110413,182.9,186.95,178.5,185.5,8776
PANASONIC,20110413,143,150,140.05,147.6,1207
PANCARBON,20110413,157.1,166.8,154,159.65,5507
PANORAMUNI,20110413,17.3,18.85,17.3,18,13251
PANTALOONR,20110413,279,284.35,275,281.95,303049
PAPERPROD,20110413,63.5,65.1,62.8,64.2,140200
PARABDRUGS,20110413,45.55,48.25,44.85,48,86544
PARACABLES,20110413,5.2,5.2,5,5.1,32051
PARAL,20110413,272.05,279,268.05,270.1,8284
PARASPETRO,20110413,0.6,0.65,0.6,0.6,19624
PAREKHPLAT,20110413,6.75,6.9,6.2,6.3,40784
PARRYSUGAR,20110413,147,148,147,148,36
PARSVNATH,20110413,46.4,46.85,45.75,46.1,727309
PATELENG,20110413,170,179.6,168.45,178.25,1726506
PATINTLOG,20110413,25.05,26,25.05,25.05,523
PATNI,20110413,475,478.9,474,477.95,315933
PATSPINLTD,20110413,20,20,19.25,19.5,13308
PBAINFRA,20110413,88,94,86.7,91.25,222961
PDPL,20110413,186.5,195.9,186.5,191.6,2868
PDUMJEIND,20110413,19.4,20.2,19,20,16304
PDUMJEPULP,20110413,23.1,24.9,23,24.05,38486
PEACOCKIND,20110413,2.8,2.8,2.8,2.8,100
PEARLPOLY,20110413,14,14.8,14,14.55,5659
PENIND,20110413,45.25,47.25,45.25,46.4,52661
PENINLAND,20110413,58,59.1,58,58.95,50802
PEPL,20110413,3.2,3.5,3.2,3.4,8502
PERIATEA,20110413,199,206.85,198.5,200.05,1869
PERSISTENT,20110413,405,433.8,400,412.2,86959
PETRONENGG,20110413,344.4,378.7,344.4,362.9,60213
PETRONET,20110413,128,133.5,126.2,132.65,1742842
PFC,20110413,247.35,255.85,245.5,254.55,700337
PFIZER,20110413,1265,1275,1250,1260.15,3985
PFOCUS,20110413,63.5,68.2,63.25,65.5,1227714
PFS,20110413,23.1,23.35,22.6,22.7,981260
PGHH,20110413,1935,1951,1862.6,1914.45,1358
PHILIPCARB,20110413,145.8,150.9,145.8,149.25,14396
PHOENIXLTD,20110413,200,201.85,198,200.3,63272
PIDILITIND,20110413,146,146.9,145.1,146.3,28752
PIONDIST,20110413,51.25,54.4,51.25,52,1040
PIONEEREMB,20110413,22.1,22.8,22.1,22.8,1289
PIPAVAVYD,20110413,81,82.8,80.5,81.5,3719068
PIRGLASS,20110413,121,126.85,121,126.05,12887
PIRHEALTH,20110413,444.4,445.55,441.5,444.15,361817
PIRLIFE,20110413,108,113,108,110.55,16990
PITTILAM,20110413,39.2,41.5,39.2,40.3,5250
PLASTIBLEN,20110413,200,202,198.35,200.5,2625
PLETHICO,20110413,330.6,345,330.6,339.7,2711
PNB,20110413,1185,1204,1182,1197.05,364825
PNBGILTS,20110413,24.95,26.15,24.9,25.9,136895
PNC,20110413,20.95,20.95,19.15,19.75,4303
POCHIRAJU,20110413,17,18.45,17,17.85,40571
POLARIND,20110413,5.45,5.8,5.25,5.7,40711
POLARIS,20110413,209,213.9,206.85,210.25,2108428
POLYPLEX,20110413,240.4,250.75,238.05,243.85,201275
PONDYOXIDE,20110413,31.3,31.9,31.2,31.75,5476
PONNIERODE,20110413,94.2,96,94.15,96,395
POWERGRID,20110413,103.1,105.8,103.05,105.25,3220375
PPAP,20110413,109.05,114.7,109.05,111.75,12414
PRADIP,20110413,85.5,88.5,83.3,87.9,13424
PRAENG,20110413,15.25,15.8,15.2,15.7,48995
PRAJIND,20110413,78,80.65,78,79.75,818296
PRAKASH,20110413,87,90.2,86.6,89.95,187659
PRAKASHSTL,20110413,149,153.5,149,151.95,22799
PRATIBHA,20110413,66,67.35,65,66.95,206360
PRECOT,20110413,174.8,187.95,174.8,182.65,22
PRECWIRE,20110413,119,123.65,119,121.3,4344
PREMIER,20110413,93.95,97.5,92.65,96.95,11621
PRESTIGE,20110413,138,141,135.6,139.55,39723
PRETAILDVR,20110413,186,193.9,186,187.05,256
PRICOL,20110413,19.1,19.75,19.05,19.3,33940
PRIMESECU,20110413,28.55,33.3,28.55,32.35,41999
PRISMCEM,20110413,56.8,59.3,56.8,58.45,304985
PRITHVI,20110413,34.3,35.4,33.05,34.45,19980
PRITHVISOF,20110413,16.65,16.65,16.65,16.65,10
PROVOGUE,20110413,45.6,48.9,45.25,48.3,1586870
PSB,20110413,109,111.4,107.15,110.1,185596
PSL,20110413,89.7,93.6,88.3,92.1,140198
PSUBNKBEES,20110413,450.6,455.5,445,455,507
PTC,20110413,83.7,91.65,80.6,90.85,1203098
PTL,20110413,29.5,29.5,29.25,29.25,350
PUNJABCHEM,20110413,96,99.75,96,98.7,7201
PUNJLLOYD,20110413,71.8,75.4,71,75,4453122
PURVA,20110413,106.3,109.2,106.3,108.25,6440
PVP,20110413,10,10.3,9.9,10.05,96408
PVR,20110413,107.15,108,103.05,103.9,57931
QGOLDHALF,20110413,1029.45,1029.45,1020,1022.2,421
QNIFTY,20110413,586,586,586,586,6
QUINTEGRA,20110413,5.9,6.05,5.85,5.95,17263
RADAAN,20110413,2.9,2.9,2.6,2.6,29232
RADICO,20110413,140.7,143.8,140,142.45,388140
RAINBOWPAP,20110413,62.05,63.85,62,62.8,24058
RAINCOM,20110413,157.5,160,156.35,158.5,29710
RAJESHEXPO,20110413,101.05,102.2,99.65,100.95,709966
RAJOIL,20110413,34.1,35,34.1,34.7,95393
RAJPALAYAM,20110413,451,453.75,450,450.6,248
RAJRAYON,20110413,11.5,13.05,11.5,12.95,3235
RAJSREESUG,20110413,56.9,58.45,56.9,58,2314
RAJTV,20110413,64.5,65.5,60.15,62.55,1225952
RAJVIR,20110413,158.1,158.1,158.1,158.1,52
RALLIS,20110413,1426,1475,1405.1,1458.8,12045
RAMANEWS,20110413,18.25,18.9,18.15,18.55,24108
RAMCOIND,20110413,51,51.45,50.05,51,6177
RAMCOSYS,20110413,109.05,114.3,90,110.1,45835
RAMKY,20110413,283,288,280.35,286.3,7226
RAMSARUP,20110413,21.15,22.55,21.15,21.8,43308
RANASUG,20110413,6.4,6.5,6.3,6.45,383093
RANBAXY,20110413,458.4,469.4,452.25,468.45,504741
RANEENGINE,20110413,236.9,236.9,228,231,125
RANEHOLDIN,20110413,250.65,255.75,246,247.35,14521
RANKLIN,20110413,18.1,18.95,18.1,18.95,4434
RATNAMANI,20110413,130,132.5,129.95,130.1,7564
RAYMOND,20110413,314,326,306,324.3,460190
RBL,20110413,140,142,135.6,138.45,256
RBN,20110413,80.95,85,80.95,82.35,156184
RCF,20110413,83.7,85.8,83.05,85.15,886276
RCOM,20110413,105.55,109.5,104.65,109.05,4960172
RECLTD,20110413,245,249.9,243.5,248.6,4928329
REDINGTON,20110413,77.5,79.9,77,79.6,44451
REFEX,20110413,32.9,34,32.6,34,68550
REGENCERAM,20110413,7.35,7.5,6.75,7.35,354
REIAGROLTD,20110413,26.2,26.95,25.65,26.8,2812466
REISIXTEN,20110413,47,47.95,45.8,46.2,7980
RELBANK,20110413,1110,1133,1090,1110.66,108
RELCAPITAL,20110413,602.5,616.75,601.3,614.45,967994
RELGOLD,20110413,1999,2010,1990,1998,3389
RELIANCE,20110413,1001.85,1024,996.6,1021.8,4369725
RELIGARE,20110413,477,481,476,478.1,33252
RELIGAREGO,20110413,2108,2108,2091,2106.4,96
RELINFRA,20110413,675,699.25,672.2,696.45,967997
RELMEDIA,20110413,170.65,177.95,170.65,176.9,882929
REMSONSIND,20110413,19.55,19.75,19.55,19.75,103
RENUKA,20110413,73,75.85,72.55,75.35,3768806
REPRO,20110413,109.8,109.8,105.25,106.05,8374
RESPONIND,20110413,98.4,98.55,95,97,18323
RESURGERE,20110413,0.75,0.8,0.7,0.7,11775365
REVATHI,20110413,466,467.5,451.05,454.9,987
RICOAUTO,20110413,18.45,19.5,18.3,19.1,397056
RIIL,20110413,660.35,689.15,660.35,681.9,428182
RJL,20110413,86,91,84.3,89.95,7403
RKDL,20110413,34.1,34.15,33.1,34.15,31092
RKFORGE,20110413,105.25,110.95,105.1,106.15,2741
RMCL,20110413,10.15,10.45,9.95,10.05,9909
RML,20110413,155.6,158.95,155.6,158.95,550
ROHITFERRO,20110413,44.45,44.8,43.05,43.5,158974
ROHLTD,20110413,68.4,72.6,68.4,70.6,6334
ROLTA,20110413,148,152.95,147,151.8,854919
ROMAN,20110413,36.35,38,34.55,36.9,12452
RPGLIFE,20110413,78.7,81.5,78.7,80.45,3233
RPOWER,20110413,128,133,128,132.7,1700920
RPPINFRA,20110413,71.05,72,70,71.55,24103
RSSOFTWARE,20110413,57,59,57,58.1,12105
RSWM,20110413,156,161.8,156,158.85,11968
RSYSTEMS,20110413,118,124.8,118,123.1,775
RUBYMILLS,20110413,875,875,846.5,859.25,294
RUCHINFRA,20110413,25.05,27.1,25.05,26.65,60609
RUCHIRA,20110413,14.2,14.2,13.75,13.85,4692
RUCHISOYA,20110413,102,105.8,101.25,104.35,323942
SABERORGAN,20110413,57.4,58.7,56.5,57.65,65865
SABTN,20110413,64,64,61.45,62.3,1719
SADBHAV,20110413,121.15,125,120,122.35,25070
SAGCEM,20110413,143.1,154.7,142.6,144.4,229085
SAHPETRO,20110413,25,25.35,24.3,24.65,14711
SAIL,20110413,167,172.5,165.1,171.5,2130498
SAKHTISUG,20110413,39.6,40.25,38.4,39.85,101405
SAKSOFT,20110413,45,49.15,45,49,265
SAKTHIFIN,20110413,9.5,9.7,9.5,9.5,2065
SAKUMA,20110413,15.3,15.95,15,15.7,4745
SALORAINTL,20110413,36,36,31,32.95,602
SALSTEEL,20110413,8.2,8.2,7.9,8.1,24657
SAMBANDAM,20110413,104.1,104.15,104,104.1,89
SAMBHAAV,20110413,2,2.1,2,2.05,2482
SAMTEL,20110413,8,8,7.5,7.65,10295
SANDESH,20110413,299,299,287.1,289.85,571
SANGAMIND,20110413,45.2,47.6,45.2,47.25,5985
SANGHIIND,20110413,20.95,22.15,20.55,20.6,110915
SANGHIPOLY,20110413,2,2.05,1.85,1.9,29500
SANGHVIMOV,20110413,121.15,124.85,121,122.3,8062
SANWARIA,20110413,130,131,125.5,126.55,13393
SARDAEN,20110413,244,271.9,243,267.9,124771
SAREGAMA,20110413,67.5,79.35,67.5,79.35,193497
SARLAPOLY,20110413,125.1,125.1,125.1,125.1,200
SASKEN,20110413,167,172,165,171.3,48702
SATHAISPAT,20110413,46.15,50.85,46.15,50.15,12855
SATYAMCOMP,20110413,76,76.8,75.6,76.3,4193499
SAVERA,20110413,40.2,41.65,40.2,41.45,402
SB&TINTL,20110413,16,16,14.9,15.15,4750
SBBJ,20110413,530,547,530,543.6,27130
SBIGETS,20110413,2098.5,2103,2089.95,2095.95,3921
SBIN,20110413,2767.9,2829.9,2759,2819,1556985
SBT,20110413,750.8,763.5,745.65,757.15,11566
SCI,20110413,113.8,115.75,113.15,115.35,315178
SEAMECLTD,20110413,117,125,116.25,117.25,7717
SEINVEST,20110413,18.95,19.3,18.95,19.15,118081
SELAN,20110413,350.25,355.5,346.05,353.55,22194
SELMCL,20110413,20.6,20.9,20.25,20.8,372734
SENTINEL,20110413,16.5,17.45,16.2,17,11894
SESAGOA,20110413,317.5,323.7,316,321.2,2492516
SESHAPAPER,20110413,245,257,245,253.5,1009
SEZALGLASS,20110413,4.2,4.6,4.15,4.4,125578
SGFL,20110413,5.8,6,5.8,6,1594
SGJHL,20110413,162,167,162,166,52899
SGL,20110413,5.15,5.25,5.15,5.15,7246
SHAHALLOYS,20110413,13,13.9,13,13.5,1520
SHALPAINTS,20110413,294.75,294.75,286.75,289.2,325
SHANTIGEAR,20110413,36.4,37.4,36.05,37,349324
SHARIABEES,20110413,128.1,128.1,127.5,127.5,63
SHARRESLTD,20110413,70,75.8,67.8,72.75,1811
SHASUNPHAR,20110413,59.1,61.3,58.3,59.05,70239
SHILPAMED,20110413,275,275,266.4,268.05,1353
SHILPI,20110413,43.5,46.5,42.75,44.8,3222441
SHIV-VANI,20110413,305.7,315,303,308.25,26322
SHIVAMAUTO,20110413,124.1,132,124.1,131.8,1720
SHIVTEX,20110413,50,52.4,50,52.1,12297
SHLAKSHMI,20110413,96.3,104.25,95,102.15,383202
SHOPERSTOP,20110413,342.25,355,337,348.25,15299
SHPRE,20110413,7.15,7.8,7.15,7.75,14441
SHREEASHTA,20110413,6.65,6.75,6.35,6.65,5894480
SHREECEM,20110413,1921,2000,1921,1972.25,3675
SHREERAMA,20110413,6.8,6.8,6.6,6.8,5664
SHRENUJ,20110413,53,54.45,51,53,8318
SHREYANIND,20110413,22.75,22.8,21.05,21.75,1474
SHREYAS,20110413,34.2,40,34.2,37.25,2379
SHRIRAMCIT,20110413,585,600.05,585,597.75,3700
SHRIRAMEPC,20110413,165,169.85,165,167.45,3490
SHYAMTEL,20110413,45.5,47.45,45,46.8,7502
SICAGEN,20110413,21.35,24.75,20.5,23.85,235770
SICAL,20110413,73.1,78.15,73.1,75.7,149840
SIEMENS,20110413,835.05,897,834,890.4,693063
SIL,20110413,31.25,32.95,31.25,32.75,2592
SILINV,20110413,113.4,113.4,110.05,112,526
SIMBHSUGAR,20110413,43.05,45,43.05,43.75,32284
SIMPLEX,20110413,151,152,146.8,151.4,578
SIMPLEXINF,20110413,347,349,339.45,342.95,4211
SINTEX,20110413,160.8,165.6,159.85,164.25,1223276
SIRPAPER,20110413,63,66.95,63,65.25,11046
SITASHREE,20110413,6.55,7.25,6.4,6.95,57748
SIYSIL,20110413,360,371,355,367.6,2183
SJVN,20110413,21.95,22.25,21.25,22,260254
SKFINDIA,20110413,569,599,564.8,590.7,35703
SKMEGGPROD,20110413,11.35,11.7,11.25,11.45,4442
SKSMICRO,20110413,521,533.35,515,525.1,219173
SKUMARSYNF,20110413,63.4,65.4,62.85,64.65,1778803
SMARTLINK,20110413,80.25,81.2,76.5,77.75,222641
SMLISUZU,20110413,347.1,362.9,347.1,358.85,278
SMPL,20110413,12.6,13.3,12.4,13.1,413949
SMSPHARMA,20110413,190,196.3,185.65,193.8,4640
SOBHA,20110413,295,302.9,289.15,299.45,262220
SOLARINDS,20110413,585,585,577.05,581.3,8326
SOMANYCERA,20110413,39.2,40,38.6,39.1,4557
SOMATEX,20110413,8.6,8.9,8.55,8.8,3205
SONASTEER,20110413,17.5,18.15,17.5,17.9,128396
SONATSOFTW,20110413,43,43,41.8,42.7,271297
SOTL,20110413,509,512,496.1,506.25,2304
SOUISPAT,20110413,8.9,9.45,8.8,9.45,156239
SOUTHBANK,20110413,22.2,23.25,22.2,23.2,4226592
SPANCO,20110413,158.25,159,156.1,157.8,8926
SPARC,20110413,80.15,94.4,80,94.4,5228434
SPECTACLE,20110413,19,19,17.85,18.5,78718
SPENTEX,20110413,19.35,19.35,18,18.8,9494
SPIC,20110413,18.45,19.45,18.25,19.4,441720
SPICEMOBIL,20110413,102.15,104.95,100.25,100.85,26590
SPLIL,20110413,5.2,6,5.2,5.65,9872
SPMLINFRA,20110413,170,180,168.3,175.9,30294
SPYL,20110413,41.95,44.05,41.05,44.05,124245
SREINFRA,20110413,52.9,54.35,52,53.8,2420537
SRF,20110413,342.25,354,342.25,346.7,79551
SRGINFOTEC,20110413,0.65,0.65,0.6,0.65,100696
SRHHYPOLTD,20110413,47,49,47,48.25,1272
SRICHAMUND,20110413,50.6,52.65,47.6,51.5,2246
SRTRANSFIN,20110413,817.9,817.9,805.1,813.8,167278
SSWL,20110413,308.6,317.8,307,314.4,27814
STAR,20110413,383,398,376.05,386.45,375604
STARPAPER,20110413,25.5,26,25.4,25.5,8211
STCINDIA,20110413,257.5,264.9,255.5,262.6,138987
STER,20110413,170.4,174.25,169.65,172.95,5637920
STERLINBIO,20110413,96.75,96.75,95.2,95.55,185112
STERTOOLS,20110413,125,128.9,124,125.2,3743
STINDIA,20110413,23.1,23.95,22.4,23,886
STOREONE,20110413,16.55,16.9,16,16.1,5714
STRTECH,20110413,63,69.2,61.1,68.55,4172835
SUBEX,20110413,56,59.7,55.7,59.3,1026216
SUBROS,20110413,34,36.8,34,36.25,26033
SUDAR,20110413,117.8,121,113.55,120.15,862923
SUDARSCHEM,20110413,734,770,712.65,741,508
SUJANATOW,20110413,36.55,39.1,36.5,38.65,1640017
SUJANAUNI,20110413,6.25,6.6,6.15,6.45,82806
SUMEETINDS,20110413,30.75,31.6,30.35,31.3,198074
SUMMITSEC,20110413,109,128.95,109,125,7311
SUNCLAYTON,20110413,158,159.85,153,157,5118
SUNDARAM,20110413,42.95,43.25,42.9,43,211885
SUNDARMFIN,20110413,529.5,540,525.05,538.7,28296
SUNDRMBRAK,20110413,184.7,188.35,180.1,182.05,951
SUNDRMFAST,20110413,59,62.65,58.45,60.1,153950
SUNFLAG,20110413,29.9,30.25,29.15,29.75,165481
SUNILHITEC,20110413,121.5,129,121.5,127.15,24061
SUNPHARMA,20110413,452.9,452.9,443.25,447.05,1072843
SUNTECK,20110413,400,400,326.35,347,102473
SUNTV,20110413,430.7,435,427,428.15,79282
SUPER,20110413,315,315,314,314.2,6
SUPERSPIN,20110413,12,13,12,12.65,25410
SUPPETRO,20110413,60.1,62,60.05,61.65,32030
SUPRAJIT,20110413,22,22,21.5,21.85,10809
SUPREMEIND,20110413,157,157,152,155,14458
SUPREMEINF,20110413,240.15,259.4,238.15,249.95,45264
SURAJDIAMN,20110413,55.1,57,55.1,56.8,23034
SURANACORP,20110413,110,110.4,109.9,110.4,650
SURANAIND,20110413,315,320,312.5,315.85,6173
SURANAT&P,20110413,17,18.1,16.6,17.75,5060
SURANAVEL,20110413,46.5,46.5,45.05,46.45,2764
SURYAJYOTI,20110413,39.5,40,38.55,39,105725
SURYALAXMI,20110413,91.8,91.8,89.1,90.25,2309
SURYAPHARM,20110413,25.5,25.9,24.8,25.4,132721
SURYAROSNI,20110413,96.3,98.05,95.05,97.5,7819
SUTLEJTEX,20110413,234,260,234,255.8,22740
SUVEN,20110413,22.15,22.95,21.6,22.4,190311
SUZLON,20110413,53.65,56.6,53.5,56.2,23576824
SWARAJENG,20110413,450,456.85,445,451.6,2982
SYNCOM,20110413,34.9,35.45,34.25,34.95,110638
SYNDIBANK,20110413,120,125.5,120,124.9,1224470
TAINWALCHM,20110413,18.05,19.5,18.05,19.45,1241
TAJGVK,20110413,102.15,108,101.35,105.55,53458
TAKE,20110413,37.3,38.45,37.3,38.15,119513
TALBROAUTO,20110413,70.4,70.8,68.5,70.35,4638
TALWALKARS,20110413,237,243.5,234.35,239.7,232579
TANFACIND,20110413,26.35,26.85,25.6,26.85,251
TANLA,20110413,18.25,18.3,17.75,18.15,66893
TANTIACONS,20110413,73,73.95,72,73,3483
TARAPUR,20110413,23.55,24.6,23.5,24.5,13717
TATACHEM,20110413,369,369,359.4,362.55,643448
TATACOFFEE,20110413,954,972,940.1,958.95,570071
TATACOMM,20110413,249.5,257,247.15,254.85,209995
TATAELXSI,20110413,256.4,273.5,253.7,269.35,285428
TATAGLOBAL,20110413,101.75,103.9,101.1,103.3,966511
TATAINVEST,20110413,508.05,516.95,505.2,510.7,4975
TATAMETALI,20110413,117.8,122,117.3,119.8,61920
TATAMOTORS,20110413,1209.8,1252.65,1204.9,1248.85,2174825
TATAMTRDVR,20110413,686.95,701.45,681.2,699,551546
TATAPOWER,20110413,1313.5,1319.65,1303.15,1310.3,580809
TATASPONGE,20110413,349,355.9,345,352.9,13087
TATASTEEL,20110413,621.55,640,619.4,636.4,2095836
TCI,20110413,98,101.85,97.5,99.65,31895
TCIFINANCE,20110413,69.85,72,66.2,67.05,34590
TCS,20110413,1175,1221.4,1174.3,1210.1,1878765
TECHM,20110413,728,736.9,721.3,734.1,102603
TECHNO,20110413,240.5,245.5,240,240.9,12907
TECHNOFAB,20110413,160,164,158.05,162.25,31457
TECPRO,20110413,305,310,305,307.7,14574
TELEDATAIT,20110413,0.7,0.75,0.65,0.7,7377200
TEXMACOLTD,20110413,33.45,33.7,32.65,33.5,240582
TEXMOPIPES,20110413,43,43,39.1,41.65,107763
TEXRAIL,20110413,72.55,75.1,72,74.7,48722
TFCILTD,20110413,29.15,30.95,29,30.1,135581
TFL,20110413,19.2,19.2,19.2,19.2,1
THANGAMAYL,20110413,158,159.6,156.5,158.65,6209
THEMISMED,20110413,206.1,212,203.25,204.5,856
THERMAX,20110413,700,703,691.1,695.3,52867
THINKSOFT,20110413,61.5,63.8,59.1,63.2,71674
THIRUSUGAR,20110413,101,101,101,101,100
THOMASCOOK,20110413,54.25,55.5,53.95,54.65,159959
TI,20110413,65.45,67.8,65.45,66.55,207201
TIDEWATER,20110413,6895.9,7280,6895.9,7132.05,3434
TIIL,20110413,62.3,67.9,61.55,66,15123
TIL,20110413,542.35,555,536.25,550.2,846
TIMESGTY,20110413,49.05,51.35,48.5,49.65,853
TIMETECHNO,20110413,54.8,55.5,52.5,55.15,770638
TIMKEN,20110413,176.5,184.5,175,183.8,259469
TINPLATE,20110413,70.2,73.5,70,72.3,185331
TIPSINDLTD,20110413,30.5,33,30.05,31.8,233848
TIRUMALCHM,20110413,105.1,107.9,105.1,107,1757
TITAN,20110413,3775,3896.45,3750.2,3885.65,251455
TNPETRO,20110413,17,17.4,16.95,17.25,36265
TNPL,20110413,136.5,138.5,135,135.4,72427
TODAYS,20110413,9.35,9.8,9.3,9.55,13629
TOKYOPLAST,20110413,12.75,12.75,11.6,11.7,3
TORNTPHARM,20110413,586,589.9,575.1,579.6,8732
TORNTPOWER,20110413,258.5,265.8,256.25,261.55,23008
TRENT,20110413,950,970,937.85,954,8737
TRF,20110413,490.1,500,490.1,497.15,1266
TRICOM,20110413,16.4,16.4,15.8,16.1,30043
TRIGYN,20110413,22.05,22.95,21.8,22.65,9206
TRIL,20110413,276,285,276,280.05,4962
TRIVENI,20110413,98.9,101.3,98.5,99.95,336577
TTKHEALTH,20110413,431.45,435.6,422.15,429.8,23487
TTKPRESTIG,20110413,2305,2379,2300,2330.85,152907
TTL,20110413,34.4,34.7,33.15,34.1,12534
TTML,20110413,17.85,18.35,17.5,18.05,2166174
TUBEINVEST,20110413,145.1,149.8,145.1,148.7,20519
TULIP,20110413,159,163.4,156.25,163.15,199856
TULSI,20110413,18.7,19.35,18.5,18.95,89924
TULSYAN,20110413,51.5,53.5,51.5,52.45,27138
TV-18,20110413,80.55,82.9,80.55,82.55,144453
TVSELECT,20110413,22.1,23.6,22.1,23.5,8414
TVSMOTOR,20110413,57.5,59.1,56.6,58.8,1440422
TVSSRICHAK,20110413,287,298,287,295.05,3431
TVTODAY,20110413,64.1,65.9,64.1,65.4,17256
TWILITAKA,20110413,62.3,65.5,60,64,130158
TWL,20110413,360,382.2,357.25,379.2,63545
UBENGG,20110413,97,100.4,96.4,99.6,20531
UBHOLDINGS,20110413,202.4,206.95,198.1,206.25,200304
UBL,20110413,464,475,464,471.15,17193
UCALFUEL,20110413,68.35,71.45,68.35,71.15,6056
UCOBANK,20110413,114.2,116.8,112.75,116.4,2549706
UFLEX,20110413,160.2,164.25,157.9,162.8,838516
UGARSUGAR,20110413,15.85,16.2,15.85,16.15,4640
ULTRACEMCO,20110413,1099,1099,1062.65,1086.45,139358
UMESLTD,20110413,29.6,29.7,28.45,29.3,6087
UNICHEMLAB,20110413,198,203,196.5,202.3,25562
UNIENTER,20110413,28.5,29.9,28.5,29.35,2729
UNIONBANK,20110413,339.7,345.25,338.6,343.35,628764
UNIPHOS,20110413,146,152.5,145.6,152.15,513675
UNIPLY,20110413,15,15.9,15,15.35,1205
UNITECH,20110413,44.5,45.7,43.65,45.35,31318303
UNITEDBNK,20110413,104.5,108,104.2,107.4,186613
UNITEDTEA,20110413,147.75,151,142.5,150,627
UNITY,20110413,71,77,69.4,75.6,443579
UNIVCABLES,20110413,72.95,73,71.7,72.35,1380
UPERGANGES,20110413,56,59.6,55.5,59.25,12316
USHAMART,20110413,57.6,63,57.1,61.85,1878781
USHERAGRO,20110413,99.75,101.5,98.5,100,250203
UTISUNDER,20110413,860.1,899.99,860.1,880.99,3
UTTAMSTL,20110413,121,123.45,116,122.7,89560
UTTAMSUGAR,20110413,41.8,43.4,41.55,42.25,6445
UTVSOF,20110413,640.05,656.35,640.05,651,65518
VAIBHAVGEM,20110413,34.85,34.85,33.7,34.15,1695
VAKRANSOFT,20110413,367.45,374.8,358.55,371.1,31840
VALECHAENG,20110413,104.1,107.9,103,106.85,88450
VALUEIND,20110413,18.2,21.9,18.2,21.6,4326
VARDHACRLC,20110413,10.65,10.8,10.6,10.7,44149
VARDMNPOLY,20110413,63.4,69.95,63.4,68.35,633
VARUN,20110413,205.3,214.9,205.3,211.85,120886
VARUNSHIP,20110413,29.85,30.3,29.65,29.95,105539
VASCONEQ,20110413,104,105.35,100.6,104.55,9540
VENKEYS,20110413,635,665.95,630.2,652.4,71684
VENUSREM,20110413,212,217.65,212,214.1,8387
VESUVIUS,20110413,340,340,325,336.1,2507
VGUARD,20110413,187.5,190.8,182,185.35,112598
VHL,20110413,449.5,449.5,425.4,431.8,244
VICEROY,20110413,35.45,35.55,34.75,34.85,35684
VIDEOIND,20110413,193.9,201.75,191.25,197.5,259451
VIJAYABANK,20110413,89,89.95,88,89.45,3528346
VIJSHAN,20110413,23.5,24.25,23.3,24.05,4186
VIKASHMET,20110413,16,16,15.2,15.25,59978
VIMTALABS,20110413,26.1,27.5,26.1,26.4,8649
VINATIORGA,20110413,73.65,75.9,73.6,75.55,9319
VINDHYATEL,20110413,235,249.8,234.6,238.65,92
VINYLINDIA,20110413,12.8,13.25,12.75,13.05,11831
VIPIND,20110413,648.65,670.45,645.1,666.55,434212
VIPUL,20110413,14.2,14.45,14.05,14.15,9599
VISAKAIND,20110413,111.25,114.7,111.25,113.2,25030
VISASTEEL,20110413,48,52.9,48,51.65,462097
VISESHINFO,20110413,9.85,9.85,8.7,9.2,3677
VISHALRET,20110413,33.5,33.5,32.05,32.85,220294
VISUINTL,20110413,3.5,3.65,3.4,3.5,34208
VIVIMEDLAB,20110413,290,296.5,282.2,295.45,36947
VLSFINANCE,20110413,17.1,18.7,17,18,40697
VOLTAMP,20110413,586.1,603,578.1,588.65,41844
VOLTAS,20110413,175.5,176.6,173.5,176.2,679951
VSTIND,20110413,706,825,699,796.35,153063
VTL,20110413,286,296,285,286.05,15165
VTXIND,20110413,19.1,19.1,19.1,19.1,450
WABAG,20110413,1277,1279.9,1240,1248.1,1065
WABCO-TVS,20110413,1024.6,1042,1016,1035.75,2067
WALCHANNAG,20110413,142.5,152.45,141,149.05,185721
WANBURY,20110413,34.05,35.2,34.05,34.5,17516
WEBELSOLAR,20110413,77,77.85,74.5,75.55,3561
WEIZMANIND,20110413,14.4,15.3,14.4,14.9,3125
WELCORP,20110413,213,216.65,212.05,212.75,512462
WELINV,20110413,72.5,77.95,72.5,75.05,133
WELPROJ,20110413,71.25,76.75,71.25,75.35,20283
WELSPUNIND,20110413,51.15,52.25,50.4,50.65,100068
WENDT,20110413,1220,1245,1200,1235.25,691
WHEELS,20110413,233.15,238.9,233.15,234.95,121
WHIRLPOOL,20110413,286.45,295.8,283.9,294.3,246828
WILLAMAGOR,20110413,53.55,59.5,53.55,58.05,2049
WINDSOR,20110413,79.75,79.75,73.35,76.25,14046
WINSOMYARN,20110413,2.95,3.3,2.65,3.15,373291
WIPRO,20110413,455,474.5,455,472.4,1812317
WOCKPHARMA,20110413,345.25,359,345.25,353.8,68093
WSI,20110413,25.15,26.55,24.5,24.85,6465
WSTCSTPAPR,20110413,94.2,96.8,94.2,96.3,29565
WWIL,20110413,9.05,9.35,8.85,9.25,1030117
WYETH,20110413,894.95,900,888.25,895.3,10593
XLENERGY,20110413,14.8,15.5,14.8,15.4,23343
XPROINDIA,20110413,55.3,66.9,55.3,65.45,214951
YESBANK,20110413,317,335,313.8,333.5,3241140
ZANDUREALT,20110413,2705.05,2744,2551.15,2665.3,48284
ZEEL,20110413,128.5,128.5,125.15,126.15,1612143
ZEELEARN,20110413,23.3,24.35,23,23.95,868958
ZEENEWS,20110413,11.8,12.2,11.6,12,911496
ZENITHBIR,20110413,9.95,10.3,9.9,10.05,624820
ZENITHCOMP,20110413,22.05,23.05,22,22.2,100958
ZENITHEXPO,20110413,47.1,47.1,45,45.6,410
ZENITHINFO,20110413,196.25,204.4,196.25,197,630
ZENSARTECH,20110413,172.85,174.5,170.2,172.95,30177
ZICOM,20110413,42.7,43.45,41.5,42.55,25681
ZODIACLOTH,20110413,378.35,383,376.4,379.2,5056
ZODJRDMKJ,20110413,24,24.9,22.8,24.8,1086
ZUARIAGRO,20110413,666.55,718.7,666.55,697.1,20673
ZYDUSWELL,20110413,588,623.7,586,607.55,41145
ZYLOG,20110413,407,421,403.05,412,119610
NSENIFTY,20110413,5747.95,5923.60,5735.55,5911.50,145699909,0
NIFTYJUNIOR,20110413,11412.70,11627.05,11396.25,11618.60,73141448,0
BANKNIFTY,20110413,11531.45,11856.35,11490.55,11839.50,15316571,0
NSE100,20110413,5652.75,5812.00,5640.80,5802.45,218841357,0
NSEMIDCAP,20110413,8228.55,8356.60,8198.70,8349.05,131175503,0
NSEIT,20110413,7106.20,7328.75,7089.50,7306.10,13414327,0
NSE500,20110413,4622.55,4736.00,4614.75,4730.50,515074861,0
NSEDEFTY,20110413,4468.60,4615.50,4458.70,4605.90,0,0
MIDCAP50,20110413,2549.60,2597.55,2539.65,2595.10,74161603,0
VIX,20110413,21.24,21.29,20.28,20.41,0,0