ACC,19941201,4350,4375,4350,4375,25,0

AHMEDELEC,19941201,62,62,60,60,200,0
ANDRAVALLY,19941201,1222,1222,1215,1215,15,0
APPLEIND,19941201,86,86,85,85,200,0
ARVINDMILL,19941201,186,188,182.5,182.5,4700,0
ASHKLEYFIN,19941201,120,120,120,120,100,0
ASIANPAINT,19941201,540,550,540,550,100,0
BAJAJAUTO,19941201,740,745,735,745,3550,0
BARODARAYN,19941201,780,780,777,777.25,125,0
BHEL,19941201,182.5,182.5,182.5,182.5,500,0
BINDALAGRO,19941201,25,25,25,25,300,0
BOMDYEING,19941201,464,465,464,465,200,0
BONGAIREFN,19941201,51.5,51.5,51.5,51.5,2000,0
BOOTSPHARM,19941201,600,600,600,600,50,0
BRITANNIA,19941201,321,321,321,321,100,0
BROOKBOND,19941201,415,417.5,415,417.5,650,0
BSES,19941201,210,212,210,212,800,0
CEAT,19941201,122,122,122,122,50,0
CHAMBLFERT,19941201,38.5,38.5,38,38.5,1300,0
CHETNADCEM,19941201,765,765,740,740,800,0
CIPLA,19941201,760,760,760,760,50,0
COCHINREFN,19941201,269,269,269,269,100,0
COLGATE,19941201,425,425,416,419,650,0
COREPARENT,19941201,310,310,305,305,400,0
CRBCAPS,19941201,150,150,150,150,100,0
DABUR,19941201,390,390,384,385,900,0
DCLPOLY,19941201,46.5,46.5,46.5,46.5,300,0
DCMDAEWOO,19941201,56,61,56,61,1000,0
DCW,19941201,140,142.5,139,139,1250,0
DRREDDY,19941201,420,420,418,418,200,0
EIDPARRY,19941201,241,241,241,241,100,0
EIHOTEL,19941201,450,450,435,442.5,150,0
ESSARGUJ,19941201,102,102,100,100,1700,0
FEDERALBNK,19941201,270,271,270,271,1500,0
FINPIPE,19941201,69,69,63,64.75,29600,0
FLOATGLASS,19941201,65.5,67.25,64.5,66.5,7600,0
GESHIPPING,19941201,71,71,67.5,68.75,4000,0
GLAXO,19941201,527.5,527.5,525,525,200,0
GLOBLTRUST,19941201,77,80,75,75,11700,0
GNFC,19941201,81,82,81,82,200,0
GRASIM,19941201,730,740,730,740,250,0
GUJALKALI,19941201,250,250,250,250,50,0
GUJAMBCEM,19941201,335,340,335,340,300,0
HDFC,19941201,2725,2725,2725,2725,20,0
HEG,19941201,185,193,185,190.5,200,0
HINDALC0,19941201,1165,1165,1160,1165,200,0
HINDALLOYS,19941201,82.5,82.5,81.5,81.75,900,0
HINDCIBA,19941201,3500,3500,3500,3500,10,0
HINDEVELOP,19941201,64.75,64.75,64.75,64.75,100,0
HINDLEVER,19941201,640,642.5,640,642.5,100,0
HINDMOTOR,19941201,40,40,40,40,100,0
HINDPETRO,19941201,425,425,425,425,100,0
HINDZINC,19941201,37,38,36,36.5,19900,0
HOTELEELA,19941201,155,155,155,155,500,0
ICICI,19941201,1355,1355,1330,1330,170,0
IFCI,19941201,54.75,54.75,53.5,54,2900,0
IGPETRO,19941201,116.25,117,116.25,117,3400,0
INDHOTEL,19941201,630,630,630,630,100,0
INDOGULF,19941201,99.5,100.5,99,100,3000,0
INDRAYON,19941201,615,615,610,614,450,0
INGERRAND,19941201,425,425,425,425,100,0
IPCALAB,19941201,397.5,397.5,397.5,397.5,700,0
IPCL,19941201,181,182.5,180,181.75,7100,0
ITC,19941201,395,395,390,390,600,0
ITCBHADRA,19941201,250,250,247,247,300,0
JKSYNTHETC,19941201,46,48,46,47.5,6200,0
JPIND,19941201,81,81.75,79.75,80.75,9100,0
KECINTL,19941201,318,319,315,317.75,2000,0
KOPRAN,19941201,540,543,540,543,200,0
KOTAKMAH,19941201,600,600,575,575,200,0
L&T,19941201,274,274.75,271,274.75,9850,0
LAKME,19941201,380,390,380,390,150,0
LLOYDSTEEL,19941201,85,85,81,81.5,600,0
LML,19941201,135,137,133.75,135.25,17500,0
LUPINLAB,19941201,525,525,525,525,200,0
M&M,19941201,360,360,360,360,400,0
MADRASREFN,19941201,127.5,127.5,127.5,127.5,200,0
MASTERSHAR,19941201,27.25,27.5,27.25,27.25,28600,0
MASTGAIN92,19941201,14.5,14.75,14.5,14.5,42600,0
MASTPLUS91,19941201,19.25,19.5,19.25,19.5,26700,0
MORGANSTAN,19941201,9,9,8.75,8.75,7600,0
MRPL,19941201,63.5,64.5,63,63.5,2600,0
MSSHOES,19941201,405,405,401,401,300,0
MTNL,19941201,207.5,207.5,205.5,205.5,9000,0
NAGARFERT,19941201,40,40,39,39.75,10900,0
NALCO,19941201,36,36,35.75,35.75,3200,0
NEPCMICON,19941201,99.75,101,98.5,101,1800,0
NESTLE,19941201,390,390,390,390,50,0
NICOLASPIR,19941201,595,600,590,600,150,0
NIIT,19941201,280,280,280,280,900,0
NIPPONDENR,19941201,61.5,61.5,61.5,61.5,100,0
NIRMA,19941201,515,515,515,515,300,0
NOCIL,19941201,1240,1245,1240,1240,25,0
ORKAY,19941201,30,30,29.75,29.75,650,0
OSWALAGRO,19941201,42,42,40,40,2500,0
P&G,19941201,630,630,630,630,100,0
PAAMPHARMA,19941201,92,92,92,92,100,0
PHILIPS,19941201,335,335,335,335,100,0
PRAKASH,19941201,201.5,201.5,195,195,600,0
PREMAUTO,19941201,62,63,60,60.25,1500,0
PRIMESEC,19941201,204,207.25,204,207.25,800,0
RAASICEM,19941201,170,170,169,169,2500,0
RAJASSPG,19941201,175,175,175,175,100,0
RAJSREPOLY,19941201,33.25,33.5,32.75,32.75,10900,0
RANBAXY,19941201,680,680,680,680,100,0
RASLAMIPAK,19941201,60,61,56.5,59.25,11700,0
RAYMOND,19941201,285,285,285,285,50,0
RAYMONDSYN,19941201,25,25,24.5,24.5,1500,0
RELCAPITAL,19941201,164.5,166,161,164,5300,0
RELIANCE,19941201,378.5,381.75,378,379,42800,0
RELPETRO,19941201,31,31.75,30.25,30.5,7700,0
REMIMETAL,19941201,19.75,21,19.75,20,3600,0
ROLTA,19941201,55,55,51.5,51.5,2700,0
SAIL,19941201,54.75,55,53.75,54,22000,0
SANGHIPOLY,19941201,56,56,53,53,2000,0
SBIMAG93,19941201,11.5,11.5,11.5,11.5,8100,0
SBIMAGNM90,19941201,16,16.25,16,16,2700,0
SBIN,19941201,227.5,231.75,226.25,230.5,100400,0
SCI,19941201,62,62,60,61,600,0
SCICI,19941201,95,100.25,95,100,1000,0
SKFBEARING,19941201,3700,3700,3700,3700,5,0
SMITHKLPHA,19941201,265,275.25,265,275,150,0
SMITKLBECH,19941201,675,675,675,675,100,0
SPECIALSTL,19941201,190,190,190,190,100,0
SREERAYALK,19941201,51.25,51.25,51.25,51.25,100,0
SRF,19941201,126,126,125,125,150,0
STERLITE,19941201,555,555,540,540,600,0
SUPPETRO,19941201,48,49.75,48,49.75,3400,0
SUPREMEIND,19941201,435,445,435,445,550,0
SURAJDIAMN,19941201,110,112,107.75,112,2200,0
TATACHEM,19941201,435,442,435,440,3700,0
TATAHYDRO,19941201,1210,1210,1210,1210,5,0
TATAPOWER,19941201,1500,1500,1499,1499.75,55,0
TELCO,19941201,515,515,508,508,500,0
TIMESGUARN,19941201,112,112,108.5,110,300,0
TISCO,19941201,274,276.5,274,276,5650,0
TNPETRO,19941201,54,54.5,54,54.25,7400,0
TORNTPHARM,19941201,330,330,330,330,100,0
TVSSUZUKI,19941201,235,235,222.5,225,2450,0
UNITEDPHOS,19941201,1020,1020,1020,1020,100,0
USHAINDIA,19941201,20,47.5,20,47,1400,0
VDOCONAPPL,19941201,137.5,140,137.5,138.75,300,0
VIPIND,19941201,112,112,110,110,700,0
WOCKHARDT,19941201,675,675,675,675,100,0
WOOLWORTH,19941201,110,110,110,110,100,0
NSENIFTY,19941201,0.00,0.00,0.00,1240.14,-,0