21STCENMGM,20000411,16.6,18.4,16,16.

4,10400
AARTIDRUGS,20000411,29.9,29.9,27.15,28.2,1400
AARTIIND,20000411,48.85,48.85,47,47,200
ABANLLOYD,20000411,22.55,23.8,22.05,22.55,7400
ABB,20000411,202,204.9,201.15,202.5,41072
ABBOTTLAB,20000411,546.05,552.8,538,547.95,650
ABGHEAVY,20000411,21,22.4,21,21.65,11500
ABSIND,20000411,36,36.4,34,35.6,4450
ACC,20000411,162,165,156.4,159.45,2039343
ADANIEXPO,20000411,731.05,769.55,728.05,751.4,6300
ADVANIORLI,20000411,17.65,18.9,17.5,18.2,7000
AEGISCHEM,20000411,11,11,11,11,1000
AGREVOIND,20000411,400.55,406,391,394.25,2000
AHMEDELEC,20000411,66.5,71.75,66.5,70.6,4630
AHMEDFORGE,20000411,11.1,11.1,11.05,11.05,200
AIMCOPEST,20000411,10.5,10.5,9.8,10.2,5400
AKAIMPEX,20000411,2.25,3,2.25,3,800
AKARLAMIN,20000411,5,5,4.75,4.9,2000
ALEMBICLTD,20000411,299.95,308,294.05,295.9,4650
ALFALAVAL,20000411,161,174,161,165,2340
ALKYLAMINE,20000411,33,34.25,33,34.25,1800
ALOKTEXT,20000411,46.75,48.95,43.8,46.85,254893
ALPICFIN,20000411,48.05,50.2,46.45,48.75,6700
ALPSINDUS,20000411,140.15,141,138.35,141,800
AMARAJABAT,20000411,100.2,101,97.25,98.5,28045
AMBASARABH,20000411,8,8.2,7.6,8.1,5650
AMERICADRY,20000411,5.1,7,5.1,6.5,12200
AMFORGEIND,20000411,8.3,8.8,8.3,8.8,600
AMITSPIN,20000411,3.5,3.5,3.45,3.45,600
AMTEKAUTO,20000411,50,50,47.15,48.05,9100
AMTREXAPPL,20000411,21.65,23,21.65,22.7,4000
ANAMALFIN,20000411,7,7,6.3,6.3,800
ANDHRAPET,20000411,5.5,5.5,3.6,3.85,10700
ANDHRSUGAR,20000411,22.25,22.4,21,21,1200
ANDRAVALLY,20000411,42,42,40.9,41.35,7385
ANSALHOUS,20000411,8.55,9.05,8.55,8.85,5400
ANSALPROP,20000411,16,16,15,15.05,1000
ANTFRIBEAR,20000411,10.4,10.5,10.4,10.5,850
ANTGRAPHIC,20000411,10.25,12.9,10.25,12.05,65800
APCOTEXLAT,20000411,26,26,24.25,24.95,1100
APOLLOHOSP,20000411,332,346,310,328.95,26200
APOLLOTYRE,20000411,133.05,145,130,140.8,178946
APPAPER,20000411,570,570,570,570,55
APPLECREDT,20000411,16.8,18,16.8,17.5,3300
APPLEIND,20000411,10.6,10.6,9.85,10.15,11000
APRAYON,20000411,15.25,15.25,14.65,14.65,500
APTECH,20000411,1468.25,1712.65,1467,1712.65,18191
ARCHIES,20000411,310,326.9,301.5,302.75,9241
ARIHANTCRE,20000411,41,44.95,41,43.1,9600
ARIHANTCRE,20000411,40,40.4,39.5,39.5,148000
ARIHANTIND,20000411,1.3,1.35,1,1.15,10250
ARUNASUGAR,20000411,4,4.35,4,4.35,400
ARVINDMILL,20000411,13.9,14,13.6,13.8,78529
ASHAPURMIN,20000411,77,77,77,77,100
ASHIMASYN,20000411,32.95,33,32.05,33,1000
ASHKLEYFIN,20000411,34.65,34.65,33.5,33.8,3579
ASHOKLEY,20000411,74.8,74.8,69.05,71.95,109483
ASIANELEC,20000411,40,41.85,38.5,39.5,10850
ASIANHOTEL,20000411,102,102,99,99,815
ASIANPAINT,20000411,411,447,411,434.8,11291
ASSAMCO,20000411,31,32.8,30.4,32.8,1450
ASSAMFRONT,20000411,92,92,92,92,100
ASTRAIDL,20000411,211.5,217,204.1,211,263
ATCOIND,20000411,321,345,321,345,65
ATCOIND,20000411,317.4,317.4,317.4,317.4,5200
ATLASCOPCO,20000411,130,149.9,130,145.6,5216
ATLASCYCLE,20000411,78.5,89.2,78,84,1500
ATULPROD,20000411,14.5,14.5,14,14,1400
ATVPETRO,20000411,2.65,2.9,2.5,2.8,16300
AUROPHARMA,20000411,476,499,471,479,245
AUROPHARMA,20000411,483.05,490,451,484.5,25200
AUTOAXLES,20000411,48.5,56,48.5,53,450
AUTOLEC,20000411,62,63.9,61.05,61.05,400
AUTOLITIND,20000411,26,27.4,24.8,26.05,5500
AUTORIDFIN,20000411,7,7,7,7,200
AVERY,20000411,37,37,37,37,50
BAGYAMETAL,20000411,73,73,64.6,66.65,1900
BAJAJAUTO,20000411,370.1,379.9,353.25,372.35,330884
BAJAJHIND,20000411,98,98,98,98,100
BAJAJPLAST,20000411,4.45,4.45,4.45,4.45,50
BAJAJTEMPO,20000411,270.05,314.95,270.05,306,5000
BAJAUTOFIN,20000411,32.55,32.55,32.05,32.05,1500
BALAJHOTEL,20000411,21.85,21.85,20.65,21.25,1500
BALAJIDIST,20000411,83.1,90,82.1,88.1,11800
BALAJIFOOD,20000411,2.6,2.9,2.5,2.75,27800
BALAJIIND,20000411,85,87.5,83.2,86,7100
BALMLAWRIE,20000411,23.05,23.5,23,23.05,1550
BALRAMCHIN,20000411,88.9,91.35,87.1,90.85,10086
BANARBEADS,20000411,19.95,21,19.95,19.95,1000
BANARISUG,20000411,115,119.9,115,115,1000
BANCOPROD,20000411,43,43,42.7,42.7,10100
BANKBARODA,20000411,40.3,41.3,40,40.75,217060
BANKINDIA,20000411,15.9,15.9,15.05,15.3,89650
BANKMADURA,20000411,97,98.5,92.25,95.75,6900
BANKPUNJAB,20000411,14,14.1,13.55,13.75,83400
BANKRAJAS,20000411,19,19,17.35,17.8,30200
BARATBIJLE,20000411,165,165,165,165,50
BARODARAYN,20000411,3.3,4,3.3,4,16850
BASF,20000411,110,113.5,108,109.4,10427
BATAINDIA,20000411,101,101.5,97.8,100.1,52900
BAUSCHLOMB,20000411,54.75,57,52.5,55,105317
BAYER,20000411,930,930,908,929,40
BBTC,20000411,60,60,60,60,50
BEL,20000411,80.6,80.7,69,80.7,210100
BELCERAMIC,20000411,4.55,5,4.55,4.6,800
BELCONTROL,20000411,16.95,17,14.1,15.75,6850
BELLARYSTL,20000411,3.6,3.6,3.6,3.6,200
BEML,20000411,25.95,26.9,25.85,26.3,52700
BERGEPAINT,20000411,92.6,105.5,92.6,99.5,16300
BFLSOFTWAR,20000411,1050,1100,966.9,995.25,89687
BGFL,20000411,71.05,79.95,70.1,79.8,12022
BHARATFORG,20000411,196.1,216.3,196.1,216.1,37036
BHARATGEAR,20000411,17.5,18.5,17.35,17.7,1500
BHARATRAS,20000411,25.15,26,25.15,26,600
BHEL,20000411,123.3,125,116,123,626343
BHUSANSTL,20000411,21.75,22.5,21.25,22,3100
BILT,20000411,55.15,62.95,55.05,61.45,121824
BINANIZINC,20000411,36,38,35.5,37.7,4565
BINDALAGRO,20000411,17.75,17.9,16,16.85,43200
BIOFILCHEM,20000411,5.5,6.4,5.5,6.1,2900
BIRLA3M,20000411,477,500,475,483,3100
BIRLAERIC,20000411,59.95,61.95,57.05,60.15,120800
BIRLAJUTE,20000411,23.4,23.9,22.6,23.5,9800
BIRLAYAMAH,20000411,25,25,24,25,1500
BIRLCENFIN,20000411,8.7,8.7,8.4,8.5,600
BISHNATTEA,20000411,59.65,59.7,56.5,56.5,1453
BLOWPLAST,20000411,22.1,25,22,23.25,6400
BLUEBLENDS,20000411,2,3,2,2.6,700
BLUEDART,20000411,275,275,260,263.05,2800
BLUESTAR,20000411,105.35,113.5,105.35,107.35,15006
BOID2PLANA,20000411,368,368.5,368,368.5,240
BOID2PLANB,20000411,372,378.9,367,377.85,350
BOMDYEING,20000411,49.5,49.9,48.5,48.85,47423
BONGAIREFN,20000411,9.4,9.4,9.4,9.4,1000
BONGAIREFN,20000411,8.2,8.35,8,8.25,56200
BOOTSPHARM,20000411,369,370,362.2,366.15,4125
BPCL,20000411,260,272,255.5,268.4,18464
BPL,20000411,210,214.85,198.45,208.3,214655
BPLENGG,20000411,10.6,10.65,10.25,10.65,10600
BPLREFRIG,20000411,6,6,5.6,5.65,3100
BPLSANTECH,20000411,14.9,14.9,13.3,14.25,14400
BPLSANUTIL,20000411,10.6,11.05,10.5,10.6,3500
BRITANNIA,20000411,572.2,588,570,577.9,9696
BSES,20000411,256.7,274,240.1,261.15,846643
BSL,20000411,21.1,21.85,21.1,21.85,600
BURRWELCOM,20000411,395,395.5,375,381,5684
CABOTINDIA,20000411,83.05,85,83.05,85,300
CADBURY,20000411,900,975,900,960.4,18157
CAMPALLIED,20000411,19.2,19.9,19.1,19.9,600
CANFINHOME,20000411,20,21,19.1,20,18500
CAPRIHANS,20000411,15.6,16.9,15.6,16.6,3850
CARBEVFLOW,20000411,22.9,24.25,22.9,24.25,16400
CARBORUNIV,20000411,87.5,87.5,85,85.2,307
CARRIERAIR,20000411,92.1,98,91.1,97.2,22288
CASTROL,20000411,307.7,311,302.25,309.05,55466
CCI,20000411,9.7,9.75,9.7,9.75,200
CEAT,20000411,53.5,56.5,49.6,51.8,12757
CEATFIN,20000411,13,14,12.9,13.85,4000
CENTAKCHEM,20000411,110,110,108.4,108.4,300
CENTENKA,20000411,53.25,54,51,53.25,5715
CENTURION,20000411,16.05,16.05,16.05,16.05,33
CENTURION,20000411,16.1,16.5,15.75,16.15,129300
CENTURYTEX,20000411,45.4,47.45,45.3,46.05,71017
CESC,20000411,24.05,24.05,24.05,24.05,100
CESC,20000411,23.25,23.4,22.9,23.05,5800
CGGLASS,20000411,4.75,4.9,4.75,4.9,200
CGIGARSH,20000411,35.25,37.2,35.25,36.2,3300
CHAMBLFERT,20000411,12.2,12.3,12,12.15,107800
CHEMNODRUG,20000411,415.1,424,413,421,1530
CHEMOXCHEM,20000411,3.35,3.35,3.35,3.35,600
CHEMPLAST,20000411,21.05,22.65,20.6,22,19050
CHESLINTEX,20000411,6.75,7.2,6.75,6.95,2300
CHETNADCEM,20000411,86,91,85,88.9,3400
CHICAGPNUM,20000411,60,63.35,60,63.35,4300
CHLORIDIND,20000411,120,122,118.25,119.5,8297
CHOLAINV,20000411,34,35.25,34,34.75,3450
CHOWGULSTM,20000411,5.4,5.4,4.6,4.65,1600
CIBASPEC,20000411,156,170.9,156,168.85,1850
CIMCOBIRLA,20000411,6.5,7,6,6,1100
CIPLA,20000411,1270,1310,1231.3,1298.7,84750
CITICORSEC,20000411,270,308.05,270,304.05,15401
CITURGIBIO,20000411,34.35,35.45,34.35,34.75,1950
CLARIANT,20000411,144,145,138.25,140.7,1687
CLIFCO,20000411,5.5,5.5,5.5,5.5,500
CMC,20000411,449.9,449.9,395,418.2,4899
COATESIND,20000411,120,123,120,120,2150
COATVIYELA,20000411,21.05,21.75,21.05,21.25,6550
COCHINREFN,20000411,97.1,99,95.05,97.65,37854
COLGATE,20000411,155,160,154,157.75,154609
COLORCHEM,20000411,1700,1700,1611,1611,20
CONCOR,20000411,164,168,162.5,167.25,1360
CONSCOFFEE,20000411,96.2,96.2,96.2,96.2,100
CONTNLCONS,20000411,4.2,4.75,4.2,4.7,600
COREBIO,20000411,10,10,9,10,1400
COREPARENT,20000411,12.05,14,12.05,13.8,36100
COROMNFERT,20000411,55,55,55,55,80
COROMNFERT,20000411,54.2,55.05,54.2,55.05,500
CORPBANK,20000411,73,80.5,73,79.25,79606
COSMOFILMS,20000411,37.2,40.25,37.2,40.25,10000
CRESTCOMM,20000411,484,484,441,482,245
CRESTCOMM,20000411,448.2,474,412.4,446.4,147200
CRISIL,20000411,415,423,400,414,1760
CROMPGREAV,20000411,37.55,38.45,35.5,38,84756
CUB,20000411,18,18.75,18,18.25,2500
CYAGRO,20000411,125,130,125,127.5,100
CYBERSPACE,20000411,955,975,950,956.7,4800
CYBERTECH,20000411,310,336,310,336,8894
DABUR,20000411,735,770,700,744.45,21451
DAICHIKARK,20000411,15,15,15,15,100
DALALSTCOM,20000411,21.5,24.5,21.5,23,2800
DALMIACEM,20000411,209.95,209.95,193.25,195,800
DATARSWICH,20000411,12.1,12.25,11.8,12.1,4400
DAURALAORG,20000411,7.1,7.25,6.7,6.8,4900
DCLPOLY,20000411,2,3.4,2,3.25,28300
DCM,20000411,17.9,18,17.1,17.75,5700
DCMDAEWOO,20000411,10.8,11.05,10.7,10.8,27800
DCMFINSERV,20000411,11.6,14.35,11.6,13.9,45000
DCMSRMCONS,20000411,54,57.85,54,54.55,350
DCMSRMIND,20000411,10.15,10.15,9.2,9.45,800
DCW,20000411,6.4,6.9,6.35,6.85,2400
DECCANCEM,20000411,27.05,28,26.65,27.1,4600
DEEPAKFERT,20000411,17.9,18.75,17.75,18.25,58750
DEEPAKNITR,20000411,55,55,52,53.5,700
DENABANK,20000411,12,12,12,12,150
DENABANK,20000411,11.6,12.1,11.55,11.85,11300
DEWANRUB,20000411,2.8,2.8,2.8,2.8,100
DGPWINDSOR,20000411,9.15,9.95,9.15,9.95,1100
DHAMPURSUG,20000411,19.1,20.1,19.05,19.25,26950
DHARAMORAR,20000411,13.1,13.1,13.1,13.1,30
DHARAMORAR,20000411,13.1,13.5,13.05,13.5,250
DHARSUGAR,20000411,5.4,5.5,5.25,5.35,1000
DIGITALEQP,20000411,777.3,839.5,716,836.4,656276
DLFCEMENT,20000411,9,9.15,8.7,8.9,68119
DRBECK,20000411,54.75,55,54.75,55,200
DRREDDY,20000411,1585,1619.9,1550,1606.15,61289
DUNCANSIND,20000411,32,32,30,30.15,900
DYNAMATECH,20000411,49.45,53.45,49.45,53.45,9650
EASTSILK,20000411,10.5,13,10.5,11,600
EASUNREYRL,20000411,40,40,40,40,50
EICHERLTD,20000411,26.1,27.2,26.1,27.05,3000
EICHERMOT,20000411,39.2,41,39,40.55,8419
EIDPARRY,20000411,101,106,99.6,105.85,6250
EIHOTEL,20000411,142,145,142,143.25,38921
ELECONENGG,20000411,34,34,32.3,32.55,350
ELECTCAST,20000411,850,890,850,883.4,1000
ELGIEQUIP,20000411,212,212,210,210,300
ELGITYRE,20000411,215,215,210,210,600
ELPROINTL,20000411,102,102.1,100,100,5300
EMCOTRANS,20000411,215,235.9,201,229.35,3445
EMERCK,20000411,305,320,305,316.05,6835
ENGINERSIN,20000411,179,189,178,184,2500
ENKTEXFOOD,20000411,10,10.05,9.8,10,17300
ESABINDIA,20000411,38.5,38.5,36.35,37.8,4350
ESCORTS,20000411,147.05,155,141.8,147.8,54246
ESCORTSFIN,20000411,10.4,10.5,10.05,10.2,6800
ESSARGUJ,20000411,7.55,8.1,7.55,8.05,34210
ESSAROIL,20000411,10.25,10.7,10,10.05,39700
ESSARSHIP,20000411,4.6,5.25,4.6,4.85,40500
ESSELPACK,20000411,445,450,394.5,439.75,44883
ESTERIND,20000411,2.25,2.25,2.2,2.2,800
ETERNEVRST,20000411,43.15,45.25,43.15,45.25,450
EUPHARMLAB,20000411,10,10.15,9.8,9.95,3400
EUROTEXIND,20000411,12,12.1,12,12.1,300
EXCELIND,20000411,145,152,140,140,1717
FACT,20000411,10.5,10.5,10.5,10.5,100
FAGPRECISN,20000411,38.7,38.9,37.55,37.7,5800
FALCONTYRE,20000411,20,20,20,20,550
FDC,20000411,315.95,315.95,311.3,315,900
FEDDERLOYD,20000411,6,6.9,5.75,6.8,1600
FEDERALBNK,20000411,53.5,56.6,53.25,53.9,14248
FGPIND,20000411,4.4,4.4,4,4,100
FICOMORGAN,20000411,9,9.25,9,9.25,400
FINCABLES,20000411,255.05,265,255.05,259.75,80265
FINPIPE,20000411,26,26,26,26,150
FINPIPE,20000411,26.5,26.8,26.05,26.5,29600
FIRSTLEASE,20000411,18.25,18.9,18.2,18.3,2300
FLATPROD,20000411,16,16.4,16,16.2,1300
FLEX,20000411,29.4,29.4,25.5,29.4,128600
FLEXCHEM,20000411,146.05,157.75,134.5,157.75,66300
FLEXENGG,20000411,9,9.35,9,9,3000
FLOATGLASS,20000411,6.7,7.3,6.7,6.8,1500
FORBESGOK,20000411,73,78,71.05,75.6,4500
FORTISFIN,20000411,10.75,10.95,10.35,10.5,2300
FOSECOIND,20000411,169.7,178.5,169.7,178.5,2300
FUJITSICIM,20000411,534.95,534.95,506.35,510.7,11258
FULFORD,20000411,267,269.85,250,255.7,8350
GABRIEL,20000411,50.1,52.65,50.1,52.45,1650
GAIL,20000411,56.05,59.7,56,57.85,7805
GALPOWTEL,20000411,31.9,31.9,29.7,29.7,14500
GAMMONIND,20000411,109,109,109,109,150
GANESHANHY,20000411,4.4,4.45,4.35,4.45,1800
GANESHBENZ,20000411,12.75,13,12.25,12.7,17000
GANGOTEX,20000411,23,23,22.75,22.75,300
GARDENSILK,20000411,7,7,6.85,6.9,7450
GARWALLROP,20000411,14.4,14.7,14.4,14.7,1400
GARWARPOLY,20000411,7.75,8.35,7.75,8.35,300
GECALSTHOM,20000411,32.85,32.85,31.1,31.35,1900
GEOMETRIC,20000411,700,769.9,700,753.6,332
GEOMETRIC,20000411,717.35,774,662,733,41250
GERMANREM,20000411,605,605,590,599.05,4192
GESTETNER,20000411,36.5,39.95,36.5,39.65,750
GHCL,20000411,10.1,10.7,10.05,10.55,17200
GICBAL,20000411,10.7,10.75,10.4,10.45,1100
GICHSGFIN,20000411,11,11.1,10.8,10.95,4300
GINNIFILA,20000411,12.1,15.85,11.3,14.55,22500
GIPCL,20000411,26.6,27.75,26,26.6,11300
GKW,20000411,7,8,7,7.4,6100
GLAXO,20000411,442.1,442.1,421.05,432.95,44616
GLENMARK,20000411,270,274,270,274,2
GLENMARK,20000411,247.5,261.9,240.25,252,18300
GLOBABOARD,20000411,2.75,2.9,2.5,2.75,21600
GLOBALTELE,20000411,1939.4,2094.55,1795.7,2094.05,1740487
GLOBLTRUST,20000411,74.1,85,74.1,84.6,5251900
GMBREW,20000411,6,6,6,6,300
GMDCLTD,20000411,40,40.2,39.05,39.85,1075
GMRVASAVI,20000411,16.3,17,16.1,16.35,11600
GNFC,20000411,36,38.1,34.15,37.65,424951
GODAVRFERT,20000411,11.9,12.05,11.75,12,6200
GODFRYPHLP,20000411,390,419,390,419,300
GODREJFOOD,20000411,14.5,14.5,12.5,14.5,3100
GODREJSOP,20000411,43.05,47.75,43.05,46,59176
GOETZEIND,20000411,25.25,27.75,25.25,27.6,4750
GOLDTECHNO,20000411,253.1,295.25,251.5,295.25,86800
GONTERPEIP,20000411,16.8,16.8,16.55,16.55,500
GOODLASNER,20000411,143,144,142,142.2,1100
GOODRICKE,20000411,58,58.95,57,57.3,670
GOODYEAR,20000411,59,59,56.1,58.5,5600
GOVINRUBER,20000411,12.5,12.5,12,12.35,600
GPELECT,20000411,22.25,22.25,22.25,22.25,50
GRAMOPHONE,20000411,1500,1500,1500,1500,9
GRAMOPHONE,20000411,1479,1600,1426.15,1485.3,20600
GRAPHIT,20000411,20.1,22,20.1,21.8,1100
GRASIM,20000411,400,400,370,389,69114
GREAVES,20000411,19.3,20.75,19.3,20,4450
GRINWELNOR,20000411,89,89,89,89,100
GRMAGNET,20000411,4.6,4.6,4.05,4.15,17700
GROMORSOLV,20000411,1.9,1.9,1.9,1.9,200
GSFC,20000411,36.5,39,36.5,37.6,12295
GTCIND,20000411,8.3,8.3,7.8,7.9,1950
GTNTEXT,20000411,22.4,22.5,21.8,21.85,2100
GUJALKALI,20000411,13,14.25,13,14.25,396
GUJALKALI,20000411,14.05,15,14.05,14.3,2000
GUJAMBCEM,20000411,221.1,230.95,212.5,227.95,293041
GUJAPOLEQP,20000411,71.5,71.5,70.25,70.25,700
GUJBOROSIL,20000411,3.5,3.75,3.35,3.7,2200
GUJFLUORO,20000411,103,105,99,100,6600
GUJRATGAS,20000411,330,330,310.1,313.1,6891
GUJRATTELE,20000411,17.55,18.7,16.2,18.4,57100
GUJSIDHCEM,20000411,5.8,5.8,5.5,5.7,25600
GUJTHEMIS,20000411,12,12,11.5,11.7,800
GULFOIL,20000411,66.2,67.1,65.1,65.85,4100
HARIGCRANK,20000411,3.05,3.05,3,3,4000
HARRMALAYA,20000411,20.1,21,19.7,19.75,1400
HAWKINCOOK,20000411,30,30,29.5,29.5,550
HBSTOCK,20000411,9.5,9.5,9,9,3900
HCL-HP,20000411,518.55,560.05,477.1,553.9,628190
HCLTECH,20000411,1870,2000,1730,1881.1,1344
HCLTECH,20000411,1864.55,2013.75,1720,1893.8,227450
HDFC,20000411,470.05,470.05,457,464.3,215434
HDFCBANK,20000411,224.6,234.9,209,226.2,295933
HEG,20000411,27.5,29.5,27.5,28.7,19600
HERBETSON,20000411,55,55,53.5,53.5,400
HERDILCHEM,20000411,16.5,17.5,16.2,17.05,3200
HERITGFOOD,20000411,23,23,21.25,22.75,43900
HEROHONDA,20000411,1026,1026,983.6,1000.9,5610
HIMACHLFUT,20000411,1459.3,1520,1342.6,1446.8,3847121
HIMADCHEM,20000411,5.8,6,5.5,6,700
HIMATSEIDE,20000411,173.6,189,173.6,184.2,1335
HINDALC0,20000411,721,802.85,721,801.6,63865
HINDALLOYS,20000411,2.95,3.2,2.95,3.1,3500
HINDCONS,20000411,27.15,28.55,27,27.65,2900
HINDDORROL,20000411,15.05,15.05,15.05,15.05,150
HINDEVELOP,20000411,5.5,5.75,5.1,5.7,16200
HINDIND,20000411,9.9,10.5,9.85,10.4,3000
HINDINKS,20000411,670.05,740,670,723.3,11500
HINDLEVCHM,20000411,261,265,258,263.35,26229
HINDLEVER,20000411,2701,2740,2621,2703.5,120573
HINDMOTOR,20000411,12.95,12.95,11.95,12.4,56198
HINDOILEXP,20000411,13.5,15.25,13.25,15.05,22100
HINDPETRO,20000411,138.5,149,135.15,148.1,360861
HINDSANIT,20000411,210,217.85,210,215.05,600
HINDSYNTEX,20000411,9.35,9.35,9.25,9.3,500
HINDUJAFIN,20000411,290,293.5,250.05,293.5,71200
HINDZINC,20000411,9,9.35,8.7,9,177805
HINPOWPLUS,20000411,20.75,21.4,20.05,20.45,6400
HITECDRIL,20000411,37.5,38.6,37.1,38.5,10675
HMGIND,20000411,1.1,1.7,1.05,1.65,4400
HMT,20000411,7.05,7.25,7,7.2,6700
HOCL,20000411,8.55,8.6,8.55,8.6,598
HOCL,20000411,8.05,8.25,7.6,8.1,10400
HOECHST,20000411,435,448,422.1,445.8,5002
HOGANAS,20000411,128.5,142.5,128,141.4,2900
HOTELEELA,20000411,23.25,23.7,23,23.65,7150
HOTELSRKRI,20000411,8.25,8.55,8.25,8.55,1500
HOTLINGLAS,20000411,3.8,3.85,3.75,3.75,4700
HUGHESSOFT,20000411,3101.05,3615,3090,3592.85,5752
HUGHESSOFT,20000411,3340,3616.7,3081,3612.85,168200
HYDRBADIND,20000411,24.4,24.4,23.75,23.95,300
IBP,20000411,101,102,100,102,1200
ICI,20000411,134.5,135,130.55,131.2,4115
ICICI,20000411,0,0,0,143.5,443000
ICICI,20000411,142.35,146.9,133.5,140.6,702483
ICICIBANK,20000411,220,249.45,217.75,242.8,228999
IDBI,20000411,39.95,42.75,39.4,41.25,488757
IDBIBANK,20000411,30,31.45,28.35,30.9,226850
IFBAGRO,20000411,10,10,9.3,9.5,1200
IFBIND,20000411,4.6,5,4.6,4.95,16000
IFCI,20000411,8.65,9,8.5,8.75,65700
IFGLREFRAC,20000411,4.5,5.05,4.5,5.05,300
IGPETRO,20000411,9.3,9.35,8.6,9.05,5700
INDAL,20000411,146.1,148,146.1,146.3,1370
INDAL,20000411,142.6,146.25,142,142.5,295300
INDBANKMER,20000411,3.5,4.1,3.5,4.05,700
INDHOTEL,20000411,237,251,237,246.6,21057
INDIACEM,20000411,84,86,82.3,84.95,152615
INDIAFOILS,20000411,21.45,22.3,20.1,20.3,5450
INDIAGLYCO,20000411,21.5,22.75,21.5,22.15,59400
INDIALEASE,20000411,11,12,11,12,900
INDIANACRY,20000411,2.4,2.55,2.4,2.55,700
INDIANCARD,20000411,32.8,32.9,32.5,32.5,450
INDIAPHOTO,20000411,555,556,555,556,13
INDIAPHOTO,20000411,558.35,558.4,532,558.4,9200
INDLMETER,20000411,142.2,142.5,142.2,142.5,1800
INDNIPPON,20000411,269.1,269.1,269,269,200
INDOCOUNT,20000411,7.3,8.25,7.3,7.6,2900
INDOGULF,20000411,41.5,46.5,41.5,45.6,400958
INDOMATAPP,20000411,6.7,6.7,6.7,6.7,100
INDORAMSYN,20000411,6,7,6,6.85,9808
INDRAMEDCO,20000411,24.4,25.8,23.1,24.3,56100
INDRAYON,20000411,53.8,59,53.65,57.6,20556
INDSHAVING,20000411,1800,1800,1742,1762,1206
INDSWFTLAB,20000411,28,29.25,27.8,28.25,12500
INDUSINDBK,20000411,25.1,26,24.1,24.8,45000
INDYESTUF,20000411,5.5,6,5.5,5.5,1450
INFOSYSTCH,20000411,9815.65,10600.9,9051,10599.2,424595
INFOTECENT,20000411,820,820,762,786.25,3600
INGERRAND,20000411,235,235,224.9,229.9,2061
INSILCO,20000411,28.5,29.4,28.5,29.25,36100
INTLTRAVHS,20000411,31.7,31.7,30.1,30.85,2200
INVELTRANS,20000411,49,49.4,47,49.2,1900
INVESTCORP,20000411,92.05,93,92,93,2000
IOC,20000411,176.5,184,176.5,180,20628
IOL,20000411,32,33,31.5,32.65,5717
IONEXCHANG,20000411,34.5,35.5,33.25,33.75,9350
IPCALAB,20000411,150,156,148,154.85,41000
IPCL,20000411,60.25,61.5,59.5,60.65,165428
IPITATASPO,20000411,15,16.25,15,15.7,7150
IPRINGS,20000411,102,109,100,106.8,8800
ISIBARS,20000411,9.15,9.8,8.5,9.6,3900
ISMETALTUB,20000411,13.05,15,13.05,13.5,1200
ISPATALLOY,20000411,2.5,2.6,2.4,2.45,3500
ISPATPROF,20000411,1.5,1.5,1.5,1.5,600
ISSAL,20000411,3,3,2.6,2.9,2300
ITC,20000411,726.1,728,703,717,479431
ITCAGRO,20000411,60.05,63.5,60.05,62.95,3900
ITCBHADRA,20000411,35.25,36.25,33.75,35.5,26736
ITCHOTEL,20000411,76,77.5,72.6,72.9,1500
ITI,20000411,30.3,30.3,30.3,30.3,25
ITI,20000411,30,32.9,28.9,31.8,172900
ITIL,20000411,2151.6,2151.6,2151.6,2151.6,13
ITIL,20000411,2175,2240,2151.95,2154,21200
ITWSIGNODE,20000411,74.85,75,71,74,4405
IVC,20000411,95,102.95,87.75,100.8,16500
IVRCLINFRA,20000411,95.5,95.5,92.5,92.5,600
J&KBANK,20000411,32.85,33.75,32.55,32.9,13200
JAGAJITIND,20000411,44.5,44.65,44.3,44.45,1000
JAGSNPHARM,20000411,604,649,604,649,300
JAICORPLTD,20000411,25,25,24.4,24.4,500
JAINIRRIG,20000411,14.8,15.6,14.05,15.25,4500
JAINSTUDIO,20000411,303.8,327,280,321.35,185300
JAIPARBOLI,20000411,7.2,7.2,7.2,7.2,100
JAYAGROGN,20000411,257,275,256,275,1200
JAYBARMARU,20000411,24,24.5,23.1,24.3,1700
JAYPEEHOT,20000411,20.1,20.45,19.55,20,12900
JAYSREETEA,20000411,91.1,91.1,89.2,91,1200
JAYSYNTDYE,20000411,8,8,7.6,7.8,3000
JBCHEPHARM,20000411,125.1,127,124,125.55,6000
JBMTOOLS,20000411,12.5,14,12.5,14,2000
JCT,20000411,6.05,6.1,6,6,4100
JCT,20000411,5.4,5.75,5.4,5.7,70150
JCTELEC,20000411,8.25,8.25,7.75,7.95,15300
JENSONICOL,20000411,30,34,30,30,550
JFLABS,20000411,5,7,5,5.5,4400
JINDALDRIL,20000411,95,99.35,92,92.55,1500
JINDALFOTO,20000411,43.8,45.5,43.8,45.5,300
JINDALFOTO,20000411,44.8,44.8,40.6,42.3,49100
JINDALIRON,20000411,14.75,15.8,14.6,15.3,9250
JINDALPOLY,20000411,35,35,35,35,100
JINDALSTEL,20000411,238,260,238,245.25,304
JINDALSTEL,20000411,241.35,250.3,232,249,5400
JINDLSTRIP,20000411,86,93,84.4,85.35,11424
JINDVIJSTL,20000411,5,5,4.95,4.95,1500
JINDVIJSTL,20000411,4.6,4.7,4.4,4.6,92700
JKCORP,20000411,12.5,12.5,11.55,11.85,4200
JKIND,20000411,29,31.75,29,31.5,4150
JKPHARMA,20000411,6.1,6.4,5.9,6.2,6100
JKUDYOG,20000411,4.15,4.3,4.15,4.3,1200
JMCPROJECT,20000411,34,35,32.5,35,700
JPIND,20000411,50.1,53,50.1,51.1,105058
JYOTISTRUC,20000411,59,59,55,57,801
KABRAEXTRU,20000411,33.25,33.5,31.5,32.7,1100
KAJARIACER,20000411,73,73,65.15,65.45,16600
KAKATCEM,20000411,28.4,30.5,26.55,28,9750
KALECONSUL,20000411,230,259.7,230,259.7,245
KALECONSUL,20000411,222,259.65,221.25,253.75,258700
KALPATPOWR,20000411,31.1,32.4,31.05,32.4,1100
KALYANISHP,20000411,11.75,12.25,11.5,12.25,2700
KALYANISTL,20000411,17.25,19,17.25,18.55,11450
KAMATHOTEL,20000411,12.8,12.8,12.35,12.6,2200
KANELOIL,20000411,4,4.6,4,4.6,700
KARURVYSYA,20000411,182,196,182,192,22800
KCP,20000411,24,24.5,24,24,1300
KCPSUGIND,20000411,27,28,27,28,1100
KECINTL,20000411,27.25,28.8,26.75,27.95,38600
KELVINATOR,20000411,29.8,31.95,29.55,31,17200
KERALACHEM,20000411,35.9,36.5,33.8,34,450
KESORAMIND,20000411,27.55,27.85,26.05,27.35,31946
KEYCORPSER,20000411,16.45,17.95,16,17.95,1100
KGDENIM,20000411,3.55,3.9,3.55,3.9,1900
KGKHOSLA,20000411,6.6,6.6,6.5,6.55,200
KINETICENG,20000411,73,75,73,74.75,1100
KINHONDA,20000411,34.5,37,34.2,36.8,4400
KIRELECTRI,20000411,7.2,7.2,7.2,7.2,100
KIRLOSFERR,20000411,3.9,4,3.65,3.8,7600
KIRLOSKCUM,20000411,415,415,401,411.2,888
KIRLOSOIL,20000411,34,35,33.25,34.4,3564
KITPLYIND,20000411,8.4,8.8,8.1,8.8,3000
KLGSYSTEL,20000411,395,406.1,350,406.1,7811
KOPRAN,20000411,148,153.95,143.55,149.45,17595
KOTAKMAH,20000411,113.05,113.05,106.6,109.05,13728
KOTHARIPET,20000411,2.2,2.2,2,2.2,2100
KOTHARIPRO,20000411,133.3,144,123.1,144,21600
KOTHARISUG,20000411,4.7,5,4.7,5,400
KPIT,20000411,173,184.85,169,179.55,19900
KRAFTIND,20000411,36,41,35.2,38.25,8979
KREBSBIO,20000411,139.5,143.7,137.15,142.3,18900
KRISHNAENG,20000411,5.15,5.15,5,5,4100
KRISNAFILA,20000411,70.15,70.15,70.15,70.15,1020
KRONECOMM,20000411,370,408.75,350,405.15,14900
KSBPUMPS,20000411,104,106,100,100,500
L&T,20000411,312.1,315,306,310.25,1200741
LAKME,20000411,95,102,91.5,100.9,45640
LAKSELECON,20000411,43.9,43.9,43.9,43.9,100
LAKSHAUTO,20000411,31.55,34,31.55,32,114600
LAKSHVILAS,20000411,40,40.2,39.8,40,4200
LANCOIND,20000411,12,13.35,12,13,74300
LANESEDA,20000411,4.3,5.25,4.3,5.15,16700
LAXMIMACH,20000411,1301,1420,1301,1315,20
LAXMIPREC,20000411,17,20.1,16.1,20.1,1900
LCCINFOTEC,20000411,137.1,151,130.6,147.4,68400
LEADEDSYS,20000411,1685.3,1685.3,1480,1507,18000
LIBERTSHOE,20000411,107,108.9,107,108.3,2100
LICHSGFIN,20000411,32.7,34.5,32,34.15,198740
LLOYDFIN,20000411,4.75,4.75,3.95,4.05,3900
LLOYDMETAL,20000411,5,5,5,5,1000
LLOYDSTEEL,20000411,3.05,3.05,3.05,3.05,300
LLOYDSTEEL,20000411,3,3,2.85,3,9800
LML,20000411,39.75,39.75,38.25,39.1,40653
LOKHSG,20000411,6.8,7,6.65,6.95,1300
LUMAXIND,20000411,42.1,45.35,42.1,44.9,1700
LUPINCHEM,20000411,24.75,24.75,23.1,23.4,8300
LUPINLAB,20000411,306,348.8,306,343.2,12596
LYKALABS,20000411,62.05,64,61.9,63.7,12000
M&M,20000411,350,351,331.15,348.45,55588
MAARSOFTW,20000411,235,243.85,230,243.85,79252
MADRASALMN,20000411,120,121.5,120,121,2200
MADRASCEM,20000411,4251,4251,4023,4037.6,1254
MADRASFERT,20000411,9,9,9,9,100
MADRASREFN,20000411,36,37.45,35.45,36.25,40782
MAFATLAFIN,20000411,7.3,8.15,7,7.35,21700
MAFATLAIND,20000411,25.9,25.95,25.9,25.95,300
MAHAINTL,20000411,26,28,26,27.45,80300
MAHAVIRSPG,20000411,50,51.5,50,50.7,14900
MAHINDUGIN,20000411,12.5,12.5,12,12.4,750
MAHSCOOTER,20000411,47.1,49,47.1,48.5,1450
MAHSEAMLES,20000411,22.65,22.8,22.5,22.65,4200
MAIKALFIBR,20000411,3.75,3.8,3.75,3.8,2100
MAJESAUTO,20000411,17.55,17.55,17.25,17.5,1500
MALWACOTT,20000411,54,59.95,52,57.05,950
MANALIPET,20000411,3.9,4.1,3.8,4.1,5100
MANGLMCEM,20000411,29,29,28,28,13000
MANGTIMBER,20000411,3.15,3.15,3,3.15,600
MARALOVER,20000411,27,27.45,25.9,26.5,10450
MARDIACHEM,20000411,4.95,5.45,4.95,5.4,2500
MARDIASTL,20000411,2,2,2,2,100
MARICOIND,20000411,240.05,247.75,236,237.05,1444
MASTEK,20000411,3790,3872.25,3790,3872.25,18
MASTEK,20000411,3790,3870,3560,3870,7400
MASTERSHAR,20000411,16.5,16.8,16.15,16.45,140862
MATHPLATT,20000411,8.5,8.5,8.05,8.1,900
MAX,20000411,540,610,536.3,598.8,42528
MCDOWELL,20000411,157,157,141.55,147.35,55559
MEDIAVIDEO,20000411,100.3,100.35,100.3,100.35,500
MEDICOTECH,20000411,23.8,25.7,23.8,25.65,14200
MELSTAR,20000411,180,202.35,180,202.35,460
MELSTAR,20000411,184.9,202.35,172.4,202.35,128200
METAZINC,20000411,3.3,3.75,3.15,3.45,4100
METROCHEM,20000411,25,25.1,25,25.1,500
MICO,20000411,3800,3800,3800,3800,1
MICO,20000411,3699,3739,3621,3639.1,535
MIDEASTI,20000411,1.95,1.95,1.8,1.8,3900
MIDEASTSTL,20000411,1.75,1.75,1.75,1.75,100
MILTONPLAS,20000411,22,23,21,23,1500
MIRCELECTR,20000411,375.05,392.7,375.05,390.8,24850
MIRZATAN,20000411,142,143.95,138,141.3,4000
MITTALLAMI,20000411,42.5,42.5,40.1,40.1,1100
MMFORGINGS,20000411,135,140,132.25,132.25,1100
MODIRUBBER,20000411,56.1,57.5,54.1,54.1,300
MONICAELEC,20000411,11.9,11.9,11.9,11.9,200
MONNETISPA,20000411,6,6,5.85,5.95,2000
MONSANTO,20000411,1500,1717.75,1500,1712.65,5900
MORARJESPG,20000411,10.1,10.1,10,10,1500
MOREPENLAB,20000411,1030,1049,950.6,986.7,47287
MORGANSTAN,20000411,14.15,15.25,14.15,15.1,214850
MOSERBAER,20000411,337.05,364.05,310.1,364.05,550270
MOTHERSUMI,20000411,117.75,117.75,110,110,200
MPGLYCEM,20000411,5.25,5.25,4.3,4.3,7300
MRF,20000411,1500.05,1550,1470,1534.05,883
MRPL,20000411,12.55,12.75,11,12.45,17890
MSLIND,20000411,5.9,5.9,5.9,5.9,500
MTAL,20000411,16.9,18.9,16.9,17.95,17200
MTNL,20000411,249,249,232,243.3,1408582
MUKAND,20000411,44,44.55,44,44,3500
MUKATPIPE,20000411,9,9,9,9,700
MUKERPAPER,20000411,3.9,3.9,3.25,3.3,1700
MULTIARC,20000411,37,37.75,35.55,36,8400
MUNJALSHOW,20000411,117.05,119,115,115.8,2500
MURABLACK,20000411,2.4,2.4,2.35,2.35,2000
MURUDCERA,20000411,36,36,35.9,35.9,200
MYSORECEM,20000411,16.75,20.5,16.75,18.2,67900
NAGARCONST,20000411,43,45,42.5,44.1,19800
NAGARFERT,20000411,13.75,13.75,13.15,13.4,108100
NAGARJUFIN,20000411,4.1,5,4.1,4.25,1600
NAGREKAEXP,20000411,21,21.4,20.8,21,7900
NAHARENTP,20000411,7.3,7.3,7,7,500
NAHAREXP,20000411,21.55,23,21.5,22.8,5900
NAHARINTL,20000411,5.5,5.6,5.5,5.6,1700
NAHARSPG,20000411,65,66.4,63.1,63.85,2451
NAHARSUGAR,20000411,5.65,5.95,5.2,5.95,600
NAMASTEXP,20000411,5.35,5.75,5.3,5.75,800
NAMTECHELE,20000411,14.1,14.65,12.55,13.5,7600
NARMADASUG,20000411,2.1,2.1,2.1,2.1,1300
NARMADCEM,20000411,30.15,30.15,30.15,30.15,100
NATCOPHARM,20000411,20.1,20.5,19.85,20,5300
NATHPULP,20000411,6,6.45,5.95,6.35,1550
NATHSEEDS,20000411,69.5,72.7,62,63.85,152200
NATIONALUM,20000411,47.2,49.5,47.1,49,48699
NATNLSTEEL,20000411,2.85,3,2.8,2.95,2900
NAVBARFERO,20000411,14.1,14.15,14,14.05,1600
NAVNETPUBL,20000411,614,629,595,609.2,3206
NEDUNGBANK,20000411,100,100.1,98,99.7,6500
NELCO,20000411,39.75,43.2,39.55,40.45,62400
NEOCURTHER,20000411,11.6,12.2,10.7,11.8,206600
NEPCAGRO,20000411,3.5,3.8,3.5,3.5,1300
NEPCMICON,20000411,3.7,3.9,3.65,3.85,18100
NEPCPAPER,20000411,1.9,2,1.8,1.8,14500
NEPCTEX,20000411,4.45,4.5,4.25,4.5,2600
NESTLE,20000411,362.1,369.9,352.8,366.55,28372
NEULANDLAB,20000411,140,144.7,131.15,139.25,13800
NICCOCORP,20000411,9,9.3,8.8,9.05,4900
NICOLASPIR,20000411,541,560,541,554.7,3051
NIIT,20000411,1842,1842.35,1605,1842.35,122605
NILKAMPLST,20000411,67.5,72,67.5,70.75,6472
NIPPONDENR,20000411,4.5,5,4.25,5,4050
NIPPONDENS,20000411,19.5,19.75,19.15,19.75,2500
NIRLON,20000411,4.5,5.1,4.2,4.9,16800
NIRMA,20000411,1305,1498.8,1305,1492.1,49618
NOCIL,20000411,13.5,13.85,13.05,13.4,26530
NORBTEAEXP,20000411,2.6,2.6,2.6,2.6,200
NOVAIRNSTL,20000411,1.35,1.35,0.9,0.9,7000
NOVARTIS,20000411,910,919.8,885,891.5,7899
NOVOPANLTD,20000411,22,22,22,22,100
NUCHEM,20000411,3,3.15,2.7,3,14300
OBERHOTEL,20000411,18.5,19,18,19,300
OENCONNECT,20000411,261.3,285,259.2,282.55,21600
OILCOUNTUB,20000411,12,12.5,11.35,11.95,11800
ONGC,20000411,128,133,127.05,128.05,11250
ONWARDTEC,20000411,490,497,464,488.1,8389
ORCHIDCHEM,20000411,260,270,255,260.15,7680
ORIENTBANK,20000411,36.75,37.9,36.5,37.45,75134
ORIENTCONT,20000411,40.1,43.25,40.1,43.25,300
ORIENTINFO,20000411,300.05,310,292.85,299.2,286400
ORIENTPPR,20000411,21.8,23.65,21.5,22.8,4000
OSWALAGRO,20000411,7.5,7.5,7.1,7.25,5091
OTIS,20000411,322,323,310,310,508
OUDHSUG,20000411,12.5,13,12.5,12.95,400
P&G,20000411,609.9,611,585.1,602.1,6285
PADMINPOLY,20000411,169,182,155.65,177.35,1165000
PANACEABIO,20000411,410,425.8,400,420,4900
PAPERPROD,20000411,83.2,86.9,83.2,83.5,950
PAREKHPLAT,20000411,63,65.8,59.05,62.8,65000
PARKEDAVIS,20000411,282.1,290,269.2,285.6,6293
PARRYAGRO,20000411,73,73,73,73,50
PARRYSCON,20000411,62.4,62.85,62.4,62.5,200
PASUPTACRY,20000411,2.8,2.8,2.35,2.6,900
PATSPINLTD,20000411,4.6,5,4.6,4.9,1000
PDUMJEAGRO,20000411,14.4,14.4,14.4,14.4,100
PDUMJEPULP,20000411,25.05,26.75,24.1,25.7,3900
PEACOCKIND,20000411,11.8,12.35,11.8,12,95400
PEARLGLOBL,20000411,12.45,12.45,11.65,11.8,17000
PEARLPOLY,20000411,7,7,6.75,6.9,2000
PEERABASAN,20000411,6.6,8,6.6,8,2800
PEERLESHIP,20000411,168,195.9,168,188.15,387800
PENARSTEEL,20000411,6,6,5.4,5.4,600
PENNARALUM,20000411,3.65,4,3.6,3.95,25500
PENTACOMMU,20000411,525.75,567.85,508,567.85,42981
PENTFRPROD,20000411,8.5,8.7,8,8.2,20100
PENTFRSOLC,20000411,15.8,15.8,14.3,15.1,15700
PENTSFWARE,20000411,1035.6,1035.6,952.75,969.55,1776995
PETRONENGG,20000411,21.65,22.5,21.1,22.1,3200
PFIZER,20000411,905,938,901,926.4,5014
PHILCORP,20000411,24.2,25.25,23.5,23.95,7200
PHILIPCARB,20000411,18,18,17.7,18,500
PHILIPS,20000411,102.3,105.85,100.5,104.4,50876
PHOENIXLMP,20000411,9.5,9.5,9,9.2,14600
PHOENXINTL,20000411,17.6,18.4,17.6,17.7,1300
PIDILITIND,20000411,663,663,627.25,636,1100
POLARIS,20000411,1570,1789.55,1570,1789.55,183
POLARIS,20000411,1656.95,1789.55,1539,1789.55,21150
POLYCHEM,20000411,4.5,4.5,4,4.2,4800
POLYPLEX,20000411,9.95,10.15,9.6,10.05,6800
PORRITSPEN,20000411,53.6,53.6,53.6,53.6,50
PRAJIND,20000411,32,32,29.7,29.7,601
PRAKASH,20000411,2.9,2.95,2.8,2.8,4400
PRECOTMILL,20000411,48,49,46.1,46.1,600
PRECWIRE,20000411,17.6,21.8,17.6,20.35,3300
PREMAUTOEL,20000411,4.35,4.35,4.35,4.35,1000
PRESSMAN,20000411,14,15,13.15,14.95,4300
PRIMESEC,20000411,24,25.25,21.5,25.1,86400
PRISMCEM,20000411,7.5,8,7.4,7.45,55700
PRIYADCEM,20000411,23.45,23.9,22.5,23.25,24400
PSIDATASYS,20000411,1500,1500,1500,1500,5
PSIDATASYS,20000411,1600,1669.5,1424,1669.5,46870
PSLHOLD,20000411,27,28,27,28,500
PUNALKALI,20000411,5.05,5.05,4.9,4.9,1650
PUNANDLAMP,20000411,54,54.95,52,52.45,4050
PUNJABCHEM,20000411,57.6,63,57.6,60.6,4100
PUNJABTRAC,20000411,700,710,672.1,684.9,14441
PUNJCOMMU,20000411,100.55,108.6,92.55,108.6,76800
RAINCALCIN,20000411,8.2,9.55,8.2,9.05,13900
RAJASPETRO,20000411,1.05,1.05,1.05,1.05,500
RAJASSPG,20000411,24,24.05,23.8,23.9,950
RAJSREESUG,20000411,6.8,7.25,6.8,6.85,1300
RALLIS,20000411,93.75,94,92.1,93.25,2000
RAMANEWSPR,20000411,7.55,7.95,7.25,7.8,261100
RAMCOIND,20000411,409.5,410,384,387,6550
RAMGOPOLY,20000411,1.9,1.9,1.9,1.9,100
RANASUG,20000411,4,4,3.75,3.95,600
RANBAXY,20000411,741,779.9,700.1,752.75,1018993
RASLAMIPAK,20000411,6.75,6.75,6.3,6.5,30500
RAVALSUGAR,20000411,5000,5040,5000,5040,10
RAYMOND,20000411,63,66,61.1,64.6,319192
RAYMONDSYN,20000411,4.75,5.1,4.75,5,8200
RCF,20000411,7.25,7.45,7,7.05,82900
REALVALAPL,20000411,4.2,4.4,3,3.25,37000
RECKCOLMAN,20000411,202.2,207.5,200.15,203.3,25568
REGENCERAM,20000411,15.5,15.5,11.75,12.65,1900
RELCAPITAL,20000411,150.8,157.15,138.75,148.95,1916488
RELIANCE,20000411,358,359,346.5,353.75,9759550
RELPETRO,20000411,61.25,62,59.15,60.95,3425727
REMIMETAL,20000411,2.3,2.3,1.9,2,5200
RHONEPOULN,20000411,850,899,850,858.2,3236
RICOAUTO,20000411,225.1,225.1,225.1,225.1,100
RIIL,20000411,59,62.45,58.3,59.2,32305
ROLTA,20000411,496.65,523,456.95,512.1,3151747
ROOFITIND,20000411,202,206,180.9,194.3,11000
ROSSELL,20000411,142.5,142.5,142.5,142.5,50
ROYALCUSHN,20000411,9,9,8.75,8.75,2300
RPGTELECOM,20000411,41.65,43,41.65,42.5,53
RPGTELECOM,20000411,43.5,43.9,41.65,42.35,22200
RRMEDIPHAR,20000411,28.4,28.4,27.55,27.55,400
RSSOFTWARE,20000411,339,356.25,303.5,354.65,54300
RUBFILINTL,20000411,3.6,4,3.6,3.9,5700
RUCHISOYA,20000411,36,36,34.25,34.6,8600
RUPANGIMPX,20000411,21,21.25,21,21.25,800
S&SPOWER,20000411,12.9,13.9,12.3,12.9,2200
SABERORGAN,20000411,6.5,7.45,6.5,7.45,1800
SAELTD,20000411,17.1,20,17.1,18.05,400
SAGARCEM,20000411,10.05,10.2,10,10.05,5500
SAIL,20000411,7.7,7.95,7.5,7.8,1794781
SAISERVICE,20000411,22.9,23,22.75,22.75,800
SAKHTISUG,20000411,9,9.5,8.5,9.25,1700
SALORAINTL,20000411,209,224.9,199.35,221.8,23800
SAMELECDEV,20000411,65.15,70,65.15,70,2000
SAMTEL,20000411,48,48,46.3,47.05,9700
SAMTELTD,20000411,12.1,13.5,12,12,1700
SANDESH,20000411,249,249,221.95,244.8,21900
SANDVIKAS,20000411,881,985.65,880,983,310
SANGAMIND,20000411,20,22.15,20,21.5,3600
SANGHIPOLY,20000411,2.7,2.8,2.5,2.6,14900
SATNAMOVER,20000411,15.4,16.85,15,16.75,10000
SATYAMCOMP,20000411,4189,4189,4189,4189,10500
SATYAMCOMP,20000411,3879.05,4189.4,3568.75,4189.4,1733963
SAURASHCEM,20000411,16,16,16,16,600
SAVITACHEM,20000411,48.2,49,46.75,48.55,4300
SAWPIPES,20000411,23.25,23.95,23,23,31300
SB&TINTL,20000411,78.05,83.85,77.4,77.4,6500
SBBJ,20000411,280,285,276,281.95,365
SBIHOMEFIN,20000411,9.1,9.25,9,9.1,3200
SBIN,20000411,218,223.9,209.15,220.75,5054787
SBT,20000411,205,215,205,211,40
SCI,20000411,14.6,15,14.5,14.95,11700
SCINTSOFT,20000411,16.95,17.85,15.75,16.7,37600
SEARCHEMIN,20000411,6.5,6.5,6.3,6.5,900
SEARLEIND,20000411,81,89.95,80,89.95,1505
SESAGOA,20000411,68,68,62.85,63.25,27571
SESHAPAPER,20000411,24.5,24.5,22.75,22.75,1500
SHAANINTER,20000411,2,2.5,2,2.45,600
SHAKTIGAS,20000411,8.3,9.5,8.15,9.1,22600
SHALMPAINT,20000411,80,82,75.55,81.6,2200
SHAMKNFAB,20000411,21.3,22,20.75,21.7,22800
SHAMKNSPIN,20000411,6,6,6,6,10500
SHANTIGEAR,20000411,50.55,51.9,49.65,49.75,4300
SHASUNCHEM,20000411,184.8,184.8,184.8,184.8,50
SHASUNCHEM,20000411,168,174.6,168,170.7,28500
SHAWGELTIN,20000411,42,42,42,42,500
SHIVLOHMIL,20000411,1.5,1.65,1.5,1.6,1600
SHREECEM,20000411,42.9,42.9,40.1,40.1,2800
SHREEKRPET,20000411,29.05,29.8,28.55,29.5,2700
SHREEKRPOL,20000411,12,12.8,11.95,12.2,18700
SHREERAMA,20000411,87,90,84,90,200
SHREERAMA,20000411,79.1,83,77.9,78.5,118100
SHRENUJ,20000411,44,47.9,42.6,45.25,8200
SHREYANIND,20000411,7.55,7.55,7.55,7.55,50
SHREYASHIP,20000411,5.25,5.25,5.25,5.25,100
SHRIDINESH,20000411,213,224,213,213.05,90
SHRIRAMINV,20000411,5.5,5.5,4.6,4.6,500
SHRIYAMSEC,20000411,22.2,22.95,21.65,21.65,4800
SHRMHONDA,20000411,70.25,72,68.25,70.15,1400
SHYAMTELE,20000411,499,519,472.05,488.1,100900
SICAL,20000411,19.1,19.5,19.1,19.3,3500
SIEL,20000411,8.65,8.75,8.6,8.7,10250
SIEMENS,20000411,316,320,298,312.45,23387
SIERRAOPT,20000411,460,469.75,440,452.3,5300
SILTAPCHEM,20000411,171,171,167,167.25,300
SILVERLINE,20000411,729.9,761,671.55,736.8,2513056
SINGER,20000411,18.65,19.85,18.5,19.85,1000
SIRIS,20000411,56.05,58.4,56,56.65,5100
SIRPAPER,20000411,24.5,24.95,24.5,24.95,300
SIVIND,20000411,6.8,6.85,6.35,6.35,1250
SIYARSILK,20000411,53.9,55,53.9,55,400
SKFBEARING,20000411,750,750,705,720,285
SKUMARSYNF,20000411,14.45,14.45,12.9,13.9,16000
SKUPOWER,20000411,30.7,35,30.7,32.5,1800
SKUPOWER,20000411,33,35.95,30.6,30.65,410500
SMDYECHEM,20000411,2.8,2.8,2.5,2.6,13600
SMFINANC,20000411,2.25,2.25,2.25,2.25,100
SMITHKLPHA,20000411,210,214.75,209.2,212.6,7622
SMITKLBECH,20000411,391,394.7,386.5,389.15,19754
SNOWCEMIND,20000411,71,71.1,66.1,70.25,9300
SOFTSOLINT,20000411,3781,4438.05,3781,4427.85,122991
SOLPHARMA,20000411,11.65,11.9,10,11.05,14300
SONASTEER,20000411,80,80,80,80,2800
SONATSOFTW,20000411,1580,1639.1,1460,1630.45,17742
SOUNDCRAFT,20000411,476,488.75,476,488.75,8335
SOUTHBANK,20000411,17,17.2,16.5,17,7100
SOUTHNHERB,20000411,19.3,19.5,18.5,19.1,12200
SPARTEK,20000411,8,8,7,7,1400
SPECIALSTL,20000411,16,16,16,16,56
SPECIALSTL,20000411,15.5,15.9,14.6,15.1,12350
SPIC,20000411,17.1,17.9,17.1,17.5,20000
SPICELEC,20000411,32.95,33.6,28.7,33.5,75025
SPICFINE,20000411,66.7,69.9,65,69.9,1186
SPICFINE,20000411,64.1,66,63.1,65.15,36900
SPLLTD,20000411,43.25,44.75,43,43,2300
SQRDSFWARE,20000411,1283,1288,1283,1288,157500
SQRDSFWARE,20000411,1488.4,1494,1282.2,1469.95,2285688
SQUAREDBIO,20000411,463.45,500.5,433,488.3,19900
SREERAYALK,20000411,4.5,6.95,4.5,6.55,12100
SREINTFIN,20000411,12.5,13.2,12.5,12.75,17400
SRF,20000411,31,33,30.65,32.55,23250
SRIADIKARI,20000411,800,890,800,856,16185
SRICHAKTYR,20000411,48.05,50.5,48,50.15,1650
SRIVISHCEM,20000411,83,85.35,83,83.25,3100
SRTRANSFIN,20000411,2.55,3.55,2.55,3,3850
SSLFINANCE,20000411,47,50.1,46.75,46.75,107100
STAR,20000411,398,425,380,406,2500
STDIND,20000411,11.75,12.05,11.75,12,1000
STDIND,20000411,9,10.85,9,10.25,85550
STEELTUBES,20000411,3.25,3.25,3,3,1200
STERLINTEA,20000411,18.7,18.7,18.5,18.55,300
STERLITE,20000411,788.75,851.85,725.65,804.85,645031
STERTOOLS,20000411,81,81,81,81,200
SUASHDIMON,20000411,68.9,68.9,64,64.45,3100
SUBHASPROJ,20000411,104,105,100,100.95,8200
SUBROS,20000411,64,64.5,63.55,64.05,1300
SUDARSCHEM,20000411,40.6,40.6,40.6,40.6,50
SULZER,20000411,146.95,157.8,146.95,150.05,3200
SUMANMOTEL,20000411,8.25,8.25,8.25,8.25,100
SUNDARMFIN,20000411,122,122,117,120,600
SUNDRMBRAK,20000411,196.5,196.5,196.5,196.5,100
SUNDRMCLAY,20000411,218.1,233,216,225.85,525
SUNDRMFAST,20000411,540,550,540,540,295
SUNEARTH,20000411,202.5,202.5,175,175,400
SUNFLAGIRN,20000411,3.2,3.3,3.1,3.2,3200
SUNPHARMA,20000411,626.9,626.9,580.3,593.4,30774
SUPERFORGE,20000411,3.45,3.45,3.45,3.45,50
SUPERSPIN,20000411,48.75,48.75,48.75,48.75,50
SUPPETRO,20000411,15.05,16.35,15.05,16.15,13600
SUPREMEIND,20000411,182,182,178.25,182,598
SURAJDIAMN,20000411,24.05,24.05,22.6,23.45,32100
SURYAGROIL,20000411,2.05,2.5,2.05,2.2,4800
SURYAROSNI,20000411,26.4,26.4,26.4,26.4,50
SURYAROSNI,20000411,24,24.15,22.9,23.5,12100
SWARAJENG,20000411,395,405,380,388.6,1217
SWARAJMAZD,20000411,31.5,35.25,31.5,35.25,1500
SWIL,20000411,7.05,7.05,6.9,6.9,2100
SYNDIBANK,20000411,10.4,10.8,10.4,10.8,15600
SYNDIBANK,20000411,9.1,10,9.1,9.95,174900
SYNTHCHEM,20000411,3,3.5,3,3.5,400
TANEJAERO,20000411,7.2,7.75,7,7.65,1200
TANFAC,20000411,17.5,18,17,17.5,15700
TATACHEM,20000411,53.5,54.45,52.65,54.2,275928
TATAELXSI,20000411,125,132.8,115.05,129.8,321148
TATAFIN,20000411,81.15,81.15,81.15,81.15,100
TATAFIN,20000411,77.3,81.85,76,78.85,58800
TATAHONEY,20000411,235,253,229,244.35,4900
TATAHYDRO,20000411,41.3,41.35,40,41.15,7745
TATAMETALI,20000411,10,10,9.15,9.2,8000
TATAPOWER,20000411,61.55,63.3,61.55,62.35,52613
TATAPRESS,20000411,308,310,302.5,302.5,250
TATATEA,20000411,360,370.9,357,367.25,71322
TATATELECM,20000411,135,151.55,129.1,151.55,51500
TATATIMKEN,20000411,39.3,41,39.2,40.1,6500
TATAUNISYS,20000411,425,445,413,435,4472
TATAVASHIS,20000411,27.2,27.2,25.6,26.5,14900
TATAYODOGA,20000411,36.5,36.5,35.5,35.5,200
TCIFINANCE,20000411,8.55,9.45,8.5,9.4,2600
TELCO,20000411,137,141,132.2,137.95,548760
TELEPHNCAB,20000411,23.9,23.9,22.65,22.65,14200
TEXTOOL,20000411,11.6,12.5,11.6,11.9,150
TFCILTD,20000411,7.65,8.1,7.1,8.05,7400
THERMAX,20000411,86.2,98,84.25,98,29762
THOMASCOOK,20000411,692,703.7,691.05,695,3329
TIL,20000411,17,17,17,17,100
TIMESGUARN,20000411,8.5,8.5,7.5,7.5,300
TIMEXWATCH,20000411,15.15,15.45,14.65,15.45,4100
TINPLATE,20000411,7,7.9,7,7.9,900
TIRUMALCHM,20000411,111.5,111.5,105.05,111.5,4201
TISCO,20000411,117.5,119.45,115.25,117.15,1337181
TITAN,20000411,77.5,84,77.5,83.8,3735
TITANOCOMP,20000411,12.6,14.5,12.6,14.5,200
TNPETRO,20000411,24.9,25.85,23.6,25.4,270423
TNPL,20000411,23.85,26,23.75,25.25,32400
TNTELE,20000411,55.65,55.65,47.55,55.6,50800
TOLANIBULK,20000411,4,4.7,4,4.7,3400
TORNTPHARM,20000411,389.9,389.9,375,377.75,1625
TORRENGUJ,20000411,11.55,12.5,11.3,12.2,51100
TORRENTCAB,20000411,12.5,12.5,11.5,12.15,5150
TRANSCHEM,20000411,15.75,15.95,15.45,15.5,9500
TRANSPEK,20000411,21.5,21.75,20.6,20.8,11000
TRIVENGIND,20000411,22,22.95,21.7,21.95,2900
TTKPHARMA,20000411,39.5,40.9,39.5,40.9,1100
TTKPRESTIG,20000411,31,32,30,31.05,33700
TUBEINVEST,20000411,74,74,74,74,30
TUBEINVEST,20000411,71.1,78,67.05,75.8,70550
TUTICORALK,20000411,7.8,8.05,7.5,7.5,3000
TV18,20000411,903,1015,903,991.75,730
TV18,20000411,927,1008,901.3,959.75,105150
TVSELEC,20000411,160,177,159,172,1050
TVSELEC,20000411,170,175,155.2,167,56500
TVSSUZUKI,20000411,311.55,320,305,314.3,16251
UBENGG,20000411,11.2,11.2,10,11.1,3300
UCALFUEL,20000411,57.1,60.3,57.1,59.45,12600
ULTRMARINE,20000411,200,205,195.1,198.9,2600
UNICHEMLAB,20000411,240,240,223,225.6,409
UNIFLEX,20000411,31.5,32.9,31.5,32.25,14100
UNIONCARBI,20000411,61.7,61.7,60,61,1482
UNIPLAS,20000411,1.85,1.85,1.85,1.85,1000
UNITECH,20000411,40,40.5,39.1,40,2400
UNITEDBREW,20000411,106.75,111,105.5,110.1,20900
UNITEDPHOS,20000411,90.05,98,90.05,95.1,70153
UNIVCABLES,20000411,17.9,19,17.9,19,1000
UNIWESTBNK,20000411,28.7,28.7,26.9,27.6,14300
USHABELTRO,20000411,320,339,316.9,332.8,37908
USHAINDIA,20000411,12.6,12.85,11.5,12.5,102400
USHAISPAT,20000411,6.6,6.6,6.6,6.6,200
UTIBANK,20000411,39.9,39.9,35.6,36.7,87414
UTTAMSTL,20000411,3.5,3.5,3.5,3.5,100
VAMORGANIC,20000411,80.1,83,80,82.85,1650
VANADYCHEM,20000411,35.35,36,35.35,36,600
VARDHMNSPG,20000411,51,51,51,51,49
VARDHMNSPG,20000411,51.5,52.8,50.5,51,4200
VARDMNPOLY,20000411,30,31.95,30,31.25,5900
VARUNSHIP,20000411,10,10.2,9.9,9.95,4700
VDOCONAPPL,20000411,16.5,17,16.35,16.8,11800
VDOCONINTL,20000411,58.6,61,58.1,60.1,226494
VDOLEASE,20000411,68.75,79.5,68.75,71.55,36100
VENUSUGAR,20000411,2.35,2.4,2.25,2.4,3300
VESUVIUS,20000411,52.7,52.8,49.1,49.4,43091
VIKASWSP,20000411,904.75,954,852,882.25,55100
VINDHYATEL,20000411,107,111,106.85,108.7,61500
VINTAGE,20000411,76.3,79.85,76.3,78,17250
VINYLCHEM,20000411,11.05,11.3,11,11.05,1400
VIPIND,20000411,27,28.5,26.05,27.65,8000
VISAKAIND,20000411,16.5,16.75,15.55,16.4,6250
VISESHINFO,20000411,104.5,106,104.5,106,235
VISESHINFO,20000411,101.6,107.5,96.05,104.1,69700
VISUALSOFT,20000411,7721.55,7721.55,6750,7721.55,15324
VITARACHEM,20000411,3.5,4,3.5,3.65,4200
VLSFINANCE,20000411,53.5,53.5,45.85,47.95,21100
VOLTAS,20000411,39.5,39.9,38.5,38.95,66744
VSNL,20000411,1775,1914.85,1631.2,1914.85,49604
VSTIND,20000411,69,70,68.5,69.65,1400
VXL,20000411,7.55,7.7,7.2,7.5,3700
VXLINSTR,20000411,151.25,167,151.25,162.65,19900
VYSYABANK,20000411,139,147.5,135,140.4,10518
WALCHANNAG,20000411,51,51,51,51,50
WARRENTEA,20000411,117,120,117,120,150
WARTDEISEL,20000411,130.1,134.8,130.1,132.3,26269
WATERBASE,20000411,9.25,9.5,8.7,9.4,10400
WELLWININD,20000411,100,109,99.75,103.85,32900
WELSPUNPOL,20000411,7,8,7,7.5,9100
WENDTINDIA,20000411,189.95,190,189.95,190,100
WESTERNBIO,20000411,10.4,11.25,10.4,11.25,1800
WESTHATCH,20000411,73.5,74,69,70.4,5500
WIDIA,20000411,1610,1615,1597.5,1615,50
WIMCO,20000411,9.3,9.8,9.3,9.5,3750
WIMPLAST,20000411,49.3,52.65,49.25,50.95,3200
WINSOMYARN,20000411,4.1,4.5,4.1,4.5,600
WIPRO,20000411,5696.6,5924,5240.9,5627.95,103114
WOCKLIFE,20000411,71.6,77.9,71,76.5,30285
WOCKPHARMA,20000411,550,588,540,576.2,7799
WOOLWORTH,20000411,5,5,4.65,4.65,1100
WSTCSTPAPR,20000411,51.9,51.9,49.55,50.9,3450
WYETHLEDE,20000411,276,286.9,270,283.7,1250
YOKOGAWA,20000411,73.1,75.85,72.45,74.85,6700
ZANDUPHARM,20000411,3880,4189,3835,4033.35,150
ZEETELE,20000411,940,980,940,980,232000
ZEETELE,20000411,979.7,1043,901.35,1026.9,5542973
ZENITHINFO,20000411,122,140,122,130.6,500
ZENITHINFO,20000411,130,130,119.9,126.9,87850
ZFSTEERING,20000411,46.1,46.1,46.1,46.1,100
ZODIACLOTH,20000411,92.05,94,92.05,92.05,900
ZODJRDMKJ,20000411,19.5,19.6,17.5,17.75,3400
ZUARIAGRO,20000411,37,39,36.65,38.65,6550
NSENIFTY,20000411,1613.00,1631.60,1550.85,1624.65,34966347,0
NIFTYJUNIOR,20000411,3545.05,3633.40,3346.15,3617.10,18806722,0
NSE500,20000411,1343.95,1364.30,1284.85,1355.35,73976908,0
BANKNIFTY,20000411,-,-,-,1105.19,-,0
NIFTYFMGC,20000411,-,-,-,3116.38,-,0
NSEIT,20000411,0.00,0.00,0.00,66487.40,16273774,0
NIFTYMNC,20000411,-,-,-,1674.38,-,0
NIFTYPSE,20000411,-,-,-,508.01,-,0
NIFTYSERVSECTOR,20000411,-,-,-,3357.72,-,0
NIFTY50EQUALWEIGHT,20000411,-,-,-,1192.31,-,0
NIFTY-GS-10YR,20000411,-,-,-,413.82,-,0
NIFTY-GS-10YR-CLN,20000411,-,-,-,951.18,-,0