20THCENFIN,19941221,131,131,131,131,200,0

ACC,19941221,4090,4100,4090,4100,170,0
AHMEDELEC,19941221,59,59,59,59,2200,0
ALPICFIN,19941221,295,295,295,295,100,0
ANDRAVALLY,19941221,1125,1125,1125,1125,140,0
APOLLOTYRE,19941221,155,155,149.5,153,4200,0
APPAPER,19941221,3500,3500,3500,3500,5,0
ARVINDMILL,19941221,172,172,169,169.25,16950,0
ASHKLEYFIN,19941221,112,112,112,112,100,0
ASHOKLEY,19941221,189,189.5,189,189.5,600,0
ASIANPAINT,19941221,545,545,545,545,50,0
ATLASCOPCO,19941221,257.5,257.5,257.5,257.5,500,0
ATVPROJ,19941221,50.55,50.55,50.55,50.55,300,0
BAJAJAUTO,19941221,706,709,706,708,5350,0
BARODARAYN,19941221,705,705,695,704,170,0
BILT,19941221,241.05,241.05,241.05,241.05,200,0
BINDALAGRO,19941221,22,23,22,23,500,0
BOMDYEING,19941221,450,450,450,450,200,0
BONGAIREFN,19941221,48,48,45,47.5,700,0
BPCL,19941221,375,380,375,380,300,0
BRITANNIA,19941221,315,315,315,315,100,0
BSES,19941221,212,212.5,212,212.25,550,0
BURRWELCOM,19941221,270,270,270,270,50,0
CARRIERAIR,19941221,137,137,135.5,136,3400,0
CASTROL,19941221,870,880,870,878.75,700,0
CEAT,19941221,114,115,114,115,150,0
CENTURYTEX,19941221,6700,6725,6700,6725,25,0
CHAMBLFERT,19941221,35.05,36.35,35,35,4300,0
CIPLA,19941221,710,710,700,705,450,0
COCHINREFN,19941221,260,261,260,261,3300,0
COLGATE,19941221,408,410,407,409.75,1150,0
COREPARENT,19941221,300,306,300,306,600,0
CRBCAPS,19941221,140,140.25,140,140.25,700,0
CROMPGREAV,19941221,195,195,195,195,50,0
DABUR,19941221,350,355,350,355,500,0
DCMDAEWOO,19941221,54,55,54,55,200,0
DRREDDY,19941221,410,412,402,402,800,0
ESCORTS,19941221,126,126,126,126,50,0
ESCORTTRAC,19941221,195,195,195,195,100,0
ESSARGUJ,19941221,93.25,94,93,94,2300,0
ESSARSHIP,19941221,74.5,75,74,74.25,700,0
ETERNEVRST,19941221,260,260,260,260,200,0
EXCELIND,19941221,800,800,800,800,250,0
FEDERALBNK,19941221,268,268,265,267.75,16000,0
FINPIPE,19941221,64,65,64,65,9200,0
FLOATGLASS,19941221,57,57.15,56,57.15,2900,0
GESHIPPING,19941221,70.25,71.1,70.25,70.75,11300,0
GLAXO,19941221,500,505,500,505,100,0
GLFL,19941221,185,185,185,185,100,0
GLOBLTRUST,19941221,74.75,74.75,73.5,73.75,30300,0
GNFC,19941221,74.5,75,74.5,75,1000,0
GREAVES,19941221,105,105,105,105,600,0
GUJALKALI,19941221,238.5,238.5,238.5,238.5,100,0
GUJAMBCEM,19941221,301,301,301,301,100,0
GUJRATGAS,19941221,140,140,140,140,100,0
GUJRATTELE,19941221,67.75,67.75,67.75,67.75,100,0
HBPORT,19941221,120,120.5,120,120,3300,0
HCL-HP,19941221,260,260,260,260,100,0
HDFC,19941221,2570,2575,2570,2571.75,2530,0
HEG,19941221,92.5,92.5,92.5,92.5,500,0
HIMACHLFUT,19941221,147.5,147.5,147.5,147.5,100,0
HINDALLOYS,19941221,80,81.9,80,81.75,2200,0
HINDCIBA,19941221,3700,3700,3700,3700,5,0
HINDLEVER,19941221,600,605,600,600,350,0
HINDMOTOR,19941221,36.5,36.5,36,36,600,0
HINDOILEXP,19941221,38,38.35,38,38.25,2000,0
HINDPETRO,19941221,370,370,370,370,200,0
HINDZINC,19941221,30.25,30.25,30,30.25,500,0
HOTELEELA,19941221,154,154,154,154,100,0
ICICI,19941221,1310,1320,1260,1302.5,110,0
IFCI,19941221,53,54,52.75,53.5,26200,0
IGPETRO,19941221,103,106,102.05,106,3900,0
INDOGULF,19941221,93.5,93.5,93.5,93.5,300,0
INDORAMSYN,19941221,107.5,107.5,107.5,107.5,200,0
INDRAYON,19941221,597.5,605,597.5,605,300,0
INSILCO,19941221,35.35,36.5,35.3,36.5,2000,0
IPCALAB,19941221,375,380,375,378.5,600,0
IPCL,19941221,163.5,167,163.25,164.5,1800,0
ISMETALTUB,19941221,192,192,192,192,100,0
ITC,19941221,374,374,373.5,373.5,700,0
ITCBHADRA,19941221,240,240,238,238,250,0
JAINIRRIG,19941221,205,205,205,205,200,0
JINDALIRON,19941221,290,290,290,290,200,0
JINDLFERRO,19941221,355,355,350,350,200,0
JKCORP,19941221,237.5,240,237.5,240,400,0
JKSYNTHETC,19941221,40,40,40,40,100,0
JPIND,19941221,74.5,75.25,74.5,75.25,2700,0
KIRLOSKCUM,19941221,358,360,358,360,800,0
KITPLYIND,19941221,70,72.25,70,72,1800,0
KOTAKMAH,19941221,293,295,293,295,200,0
L&T,19941221,260,261.75,260,261.25,1400,0
LLOYDSTEEL,19941221,76.5,76.5,76.5,76.5,100,0
LML,19941221,130,131.5,128,131,1700,0
LUPINLAB,19941221,488,488,481,485,500,0
M&M,19941221,347,347,347,347,50,0
MADRASREFN,19941221,120,120,120,120,100,0
MASTERSHAR,19941221,25.5,25.95,25.5,25.75,7900,0
MASTGAIN92,19941221,13.5,13.85,13.5,13.75,44300,0
MASTPLUS91,19941221,17.9,18.3,17.9,18.25,225900,0
MIDEASTI,19941221,169,169,162.5,162.5,700,0
MORARJESPG,19941221,320,321.25,320,320,450,0
MORGANSTAN,19941221,8.25,8.25,8.05,8.25,36400,0
MRPL,19941221,58,58,57.2,57.5,6700,0
MSSHOES,19941221,390,410,390,410,1000,0
NAGARFERT,19941221,37.25,38,37.25,38,900,0
NAMASTEXP,19941221,140,140,140,140,100,0
NATHPULP,19941221,78.5,78.5,78.5,78.5,100,0
NEPCMICON,19941221,98,98,96,98,400,0
NESTLE,19941221,400,400,400,400,850,0
NICOLASPIR,19941221,558,558,558,558,50,0
NIIT,19941221,300,300,300,300,100,0
NIRMA,19941221,515,530,514,530,700,0
NOCIL,19941221,1175,1225,1175,1225,90,0
ORKAY,19941221,27.25,27.75,27.25,27.5,1900,0
OSWALAGRO,19941221,35.5,35.5,35.5,35.5,100,0
P&G,19941221,545,545,545,545,50,0
PARKEDAVIS,19941221,255,255,255,255,50,0
PATHEJAFOR,19941221,128,128,125,128,1000,0
PDUMJEPULP,19941221,530,530,530,530,100,0
PENTSFWARE,19941221,230,230,230,230,100,0
PFIZER,19941221,405,405,400,400,200,0
PHILIPS,19941221,360,360,360,360,800,0
PIDILITIND,19941221,395,395,395,395,100,0
PRAKASH,19941221,190,195,190,195,800,0
PREMAUTO,19941221,62,63,62,63,800,0
PRIMESEC,19941221,190,191.75,186.25,187.5,4000,0
RAJSREPOLY,19941221,31,31,30.25,30.5,12800,0
RALLIS,19941221,310,310,310,310,100,0
RANBAXY,19941221,660,660,660,660,50,0
RASLAMIPAK,19941221,51.3,51.3,50,50,6400,0
RAYMOND,19941221,270,270,270,270,100,0
RAYMONDSYN,19941221,21.75,22,21.5,21.5,8500,0
RELCAPITAL,19941221,165,166,164.95,165.5,7100,0
RELIANCE,19941221,337,344,337,343,34100,0
RELPETRO,19941221,27.5,29.5,27,29,9000,0
REMIMETAL,19941221,16.1,17.25,16.1,17.25,1600,0
RHONEPOULN,19941221,411,411,411,411,100,0
ROLTA,19941221,45,45,43,45,1000,0
SAIL,19941221,52,52,51,51.5,1800,0
SANGHIPOLY,19941221,47,47,45.5,45.75,6500,0
SAWPIPES,19941221,420,420,415,416.75,400,0
SBIMAG93,19941221,10.95,10.95,10.95,10.95,1000,0
SBIMAGNM90,19941221,15.5,15.7,15.5,15.7,3000,0
SBIN,19941221,217.5,223.5,217.25,221.25,41600,0
SCICI,19941221,95,97,95,95.25,1100,0
SEARLEIND,19941221,220,220,220,220,100,0
SIEMENS,19941221,555,555,550,550,150,0
SKFBEARING,19941221,3500,3550,3500,3550,10,0
SREERAYALK,19941221,52.5,53.75,52.5,53.75,1500,0
SRF,19941221,145,147.5,145,147.5,450,0
STDIND,19941221,67.5,67.5,65,65.25,1050,0
STERLITE,19941221,505,505,501,505,600,0
SUPPETRO,19941221,43.5,43.5,42.5,42.5,4800,0
SUPREMEIND,19941221,392,392,392,392,50,0
SURAJDIAMN,19941221,107,108,105,105.5,5300,0
TATACHEM,19941221,415,418,408,415,1250,0
TATAHYDRO,19941221,1125,1125,1125,1125,5,0
TATAPOWER,19941221,1400,1400,1392,1395,85,0
TATATEA,19941221,395,396,395,396,250,0
TATATIMKEN,19941221,54.5,54.5,54.5,54.5,300,0
TELCO,19941221,518.9,525,518.9,525,2250,0
TIMESGUARN,19941221,100,100,99,99.25,800,0
TISCO,19941221,250,256,250,253.5,10050,0
TNPETRO,19941221,50,51.5,49.5,49.5,3600,0
TORNTPHARM,19941221,290,290,275,275,300,0
UNITEDPHOS,19941221,852.5,885,850,885,2100,0
USHAINDIA,19941221,38,38,38,38,100,0
VDOCONAPPL,19941221,123,124,123,124,200,0
VDOCONINTL,19941221,160,160,155,155,300,0
VOLTAS,19941221,126.5,126.5,126,126,150,0
WESTNPAQUE,19941221,170,170,168,168.5,3200,0
WIMCO,19941221,45,45,43.5,44.75,1600,0
WIPRO,19941221,725,725,725,725,50,0
WOCKHARDT,19941221,690,690,690,690,100,0
NSENIFTY,19941221,0.00,0.00,0.00,1176.85,-,0