ACC,19941122,4199,4199,4199,4199,15,0

AHMEDELEC,19941122,58,58,58,58,50,0
APOLLOTYRE,19941122,180,180,180,180,200,0
APPLEIND,19941122,87,87,83,83.25,500,0
ARVINDMILL,19941122,200,200,196.5,196.75,38000,0
BAJAJAUTO,19941122,730,730,720,720,150,0
BARODARAYN,19941122,819,819,819,819,10,0
BILT,19941122,280,280,280,280,100,0
BOMDYEING,19941122,454,454,454,454,50,0
BONGAIREFN,19941122,51.5,51.5,51,51,600,0
BROOKBOND,19941122,400,410,400,410,250,0
BSES,19941122,226,227,220,223,1400,0
CARRIERAIR,19941122,152,152,152,152,100,0
CASTROL,19941122,867,867,860,860,150,0
CENTENKA,19941122,3975,3975,3975,3975,25,0
CESC,19941122,300,300,295,295,1100,0
CHAMBLFERT,19941122,39,39,38.5,39,17600,0
CHETNADCEM,19941122,750,775,750,765,300,0
CIPLA,19941122,750,750,750,750,100,0
COLGATE,19941122,419.5,419.5,419.5,419.5,150,0
COREPARENT,19941122,310,310,310,310,100,0
DABUR,19941122,390,390,385,385,300,0
DCLPOLY,19941122,52,52.5,52,52.5,600,0
DCW,19941122,150,150,150,150,100,0
DRREDDY,19941122,426,426,419,425,900,0
ESSARGUJ,19941122,104,105,101.25,101.25,1100,0
ESSARSHIP,19941122,82.5,87.5,82.5,86,2700,0
EXCELIND,19941122,797.5,797.5,797.5,797.5,50,0
FINPIPE,19941122,73.75,74,71,72,2100,0
GESHIPPING,19941122,71,71,68,69.5,2100,0
GRASIM,19941122,732.5,732.5,732.5,732.5,50,0
GUJAMBCEM,19941122,330,330,330,330,100,0
HINDALC0,19941122,1075,1075,1075,1075,100,0
HINDCIBA,19941122,3600,3600,3595,3595,20,0
HINDEVELOP,19941122,67,68.5,67,68.5,400,0
HINDLEVER,19941122,670,670,650,650,250,0
HINDMOTOR,19941122,40,40.5,40,40.5,2400,0
HINDZINC,19941122,31,31,30.25,30.25,2900,0
HOTELEELA,19941122,168,170,168,170,500,0
ICI,19941122,187,187,187,187,100,0
ICICI,19941122,1395,1400,1360,1372.25,215,0
IFCI,19941122,54,54.75,53.75,53.75,1600,0
INDHOTEL,19941122,625,650,625,650,100,0
INDOGULF,19941122,102,102,100,100,700,0
INDORAMSYN,19941122,110,111,110,111,200,0
INFOSYSTCH,19941122,460,475,460,470,3600,0
IPCALAB,19941122,415,415,415,415,200,0
IPCL,19941122,185,188.25,183.75,183.75,2300,0
ITC,19941122,400,400,395,395,200,0
ITCCLASSIC,19941122,230,230,230,230,100,0
JCT,19941122,70,70,70,70,50,0
JINDALIRON,19941122,305,305,305,305,100,0
JINDALSTRP,19941122,450,470,450,460,800,0
JPIND,19941122,75,78.5,75,75.75,5600,0
KECINTL,19941122,335,345,330,330,3300,0
KIRLOSKCUM,19941122,340,340,340,340,50,0
KOTAKMAH,19941122,610,610,610,610,100,0
L&T,19941122,275,275,271,271.5,9900,0
LLOYDSTEEL,19941122,80,80,79.5,79.5,700,0
LML,19941122,107.5,113,102.5,108.25,18450,0
LUPINLAB,19941122,535,535,532,535,700,0
MASTERSHAR,19941122,27,27.25,27,27,97800,0
MRPL,19941122,65.5,65.5,63.5,63.75,6400,0
MTNL,19941122,182,183,182,183,1400,0
NAGARFERT,19941122,41,41.25,40.5,40.75,16000,0
NALCO,19941122,35,35,35,35,2200,0
NICOLASPIR,19941122,537.5,550,535,535,1250,0
NIRMA,19941122,520,520,520,520,100,0
NOCIL,19941122,1140,1140,1140,1140,10,0
ORKAY,19941122,30.25,30.25,30,30,1350,0
PONDS,19941122,1110,1110,1105,1105,100,0
PREMAUTO,19941122,67,67,67,67,200,0
RANBAXY,19941122,650,665,650,665,600,0
RELCAPITAL,19941122,164,164,159.75,160,18100,0
RELIANCE,19941122,381,381.25,370,371,27700,0
SAIL,19941122,52,52,52,52,100,0
SANGHIPOLY,19941122,55,58,55,58,500,0
SBIMAGNM90,19941122,17.25,17.25,16.5,17,8300,0
SBIN,19941122,209,226,209,216.75,58050,0
SCICI,19941122,105,105,103.5,105,2100,0
SIEMENS,19941122,575,580,575,580,250,0
SKFBEARING,19941122,3400,3435,3400,3435,55,0
SMITHKLPHA,19941122,290,290,280,280,100,0
SPIC,19941122,94,94,94,94,400,0
STERLITE,19941122,575,575,565,567.75,1600,0
TATACHEM,19941122,422.5,422.5,415,420,350,0
TATAPOWER,19941122,1400,1400,1400,1400,10,0
TATATEA,19941122,435,435,435,435,100,0
TELCO,19941122,519.5,521,517.5,521,5150,0
TISCO,19941122,279,279,273,273.75,23550,0
TNPETRO,19941122,50.25,50.5,48.75,50,1600,0
VDOCONAPPL,19941122,136,136,135,135,1100,0
VDOCONINTL,19941122,170,170,170,170,100,0
WIMCO,19941122,45.25,48,45,48,1900,0
WOCKHARDT,19941122,700,703,700,701.5,300,0
NSENIFTY,19941122,0.00,0.00,0.00,1235.57,-,0