21STCENMGM,20000410,18.1,21.7,18,18.

75,13900
AARTIDRUGS,20000410,28.9,29.65,27.7,28,3700
AARTIIND,20000410,45.5,49,45.3,48.1,600
ABANLLOYD,20000410,22.05,22.5,22,22.15,2700
ABB,20000410,212,214,204.95,205.55,45203
ABBOTTLAB,20000410,557,568,556.25,568,450
ABGHEAVY,20000410,21.5,22.9,21.5,21.85,14000
ABSIND,20000410,37.4,37.45,35.6,36.4,3350
ACC,20000410,170.8,174.9,163.3,165.45,6134472
ADANIEXPO,20000410,780,780,780,780,100
ADANIEXPO,20000410,777.95,789.45,747.05,789.45,8200
ADVANIORLI,20000410,19,19,18.05,18.35,7000
AEGISCHEM,20000410,10.15,11.8,10.15,11.15,1000
AGREVOIND,20000410,410,421.8,391.2,421.8,2000
AHMEDELEC,20000410,65,66.5,65,66.5,1372
AHMEDFORGE,20000410,12.9,12.9,12.9,12.9,200
AIMCOPEST,20000410,9.8,10.55,9,10.55,6000
AKAIMPEX,20000410,3,3,3,3,500
AKARLAMIN,20000410,5.6,5.6,5,5.05,2600
ALEMBICLTD,20000410,319,319,295,300.3,6200
ALFALAVAL,20000410,166,166,164,166,170
ALKYLAMINE,20000410,34,35,34,34.25,1300
ALOKTEXT,20000410,47.2,47.6,46.6,47.6,84805
ALPICFIN,20000410,49.45,50.45,48.25,50.45,3900
ALPSINDUS,20000410,138.1,153,138.1,147.35,700
AMARAJABAT,20000410,107,107,101,102.65,32812
AMBASARABH,20000410,8.8,8.9,8.1,8.6,9350
AMERICADRY,20000410,6.3,7.25,4.55,6.95,8000
AMFORGEIND,20000410,8.5,8.95,8.3,8.95,3300
AMTEKAUTO,20000410,50,51.4,50,50.5,17700
AMTREXAPPL,20000410,23.6,23.6,22.15,22.35,3000
ANAMALFIN,20000410,7.45,7.45,6.75,6.75,1200
ANDHRAPET,20000410,3.75,4.3,3.75,4.05,7500
ANDHRSUGAR,20000410,20.8,22.9,20.8,22.4,800
ANDRAVALLY,20000410,42.5,42.5,41.35,41.6,15830
ANSALHOUS,20000410,9.1,9.25,8.9,8.9,4200
ANSALPROP,20000410,14.1,17,14.1,15,2900
ANTFRIBEAR,20000410,10.75,10.75,10.75,10.75,100
ANTGRAPHIC,20000410,16.25,16.25,12.6,12.95,65500
APCOTEXLAT,20000410,24.8,24.8,24.8,24.8,100
APOLLOHOSP,20000410,305.1,321,305.1,321,9900
APOLLOTYRE,20000410,131,138.9,129.9,137.6,285277
APPAPER,20000410,550,590,543,590,40
APPLECREDT,20000410,19.25,19.8,17.9,18.1,4900
APPLEIND,20000410,11,11.15,9.9,10.35,20500
APTECH,20000410,1585.75,1585.75,1585.75,1585.75,477
ARCHIES,20000410,349.9,358,324,327.25,4871
ARIHANTCRE,20000410,44.9,45.25,44.9,45.25,11800
ARIHANTCRE,20000410,43.9,44.75,42.5,42.9,231000
ARIHANTIND,20000410,1.9,1.9,1.4,1.7,450
ARIHANTRED,20000410,1.5,1.5,1.3,1.3,500
ARTSONENGG,20000410,7,7.05,7,7,1500
ARUNASUGAR,20000410,4.7,4.7,4.5,4.6,400
ARVINDMILL,20000410,14.5,14.5,14.05,14.15,56016
ASHIMASYN,20000410,32.95,32.95,32,32.65,2900
ASHKLEYFIN,20000410,33.65,34.25,32.25,34.25,1417
ASHOKLEY,20000410,74.25,75.85,73.5,74.55,107118
ASIANELEC,20000410,41.65,42,41.5,41.6,3750
ASIANHOTEL,20000410,100,102.6,93.1,100,386
ASIANPAINT,20000410,415,424.9,411.25,413.9,6751
ASSAMCO,20000410,31,33,31,33,1150
ASSAMFRONT,20000410,90,90,90,90,100
ASTRAIDL,20000410,211,219.5,211,214.35,534
ATCOIND,20000410,357.3,357.3,357.3,357.3,225
ATCOIND,20000410,357.3,357.3,315.1,345,15400
ATLASCOPCO,20000410,140.1,140.1,135.25,139,890
ATLASCYCLE,20000410,82,85.5,82,84.1,1250
ATULPROD,20000410,14.5,14.5,14.2,14.4,200
ATVPETRO,20000410,3,3,2.8,2.8,800
AUROPHARMA,20000410,527.25,527.25,495,497.6,344
AUROPHARMA,20000410,460,527,460,486,54000
AUTOAXLES,20000410,55.5,56,52.25,52.6,950
AUTOLEC,20000410,63,63,63,63,100
AUTOLITIND,20000410,27.55,27.8,26.25,26.85,4500
AUTORIDFIN,20000410,6.95,6.95,6.95,6.95,100
AVERY,20000410,35.05,37.95,35.05,37.05,102
BAGYAMETAL,20000410,68.5,71,67,68.9,3600
BAJAJAUTO,20000410,374.8,379.9,362,376.4,480904
BAJAJHIND,20000410,99,99,97,99,200
BAJAJTEMPO,20000410,289,291.6,289,291.6,1100
BAJAUTOFIN,20000410,34.8,34.8,32.2,33.65,800
BALAJHOTEL,20000410,20.8,21.75,20.8,21.05,600
BALAJIDIST,20000410,84.9,90,81.25,88.25,8600
BALAJIFOOD,20000410,3.05,3.2,2.8,2.9,28500
BALAJIIND,20000410,86.95,91,81.05,89.35,11700
BALKRISIND,20000410,28,28,28,28,500
BALMLAWRIE,20000410,23.3,24.9,23.25,24.5,1750
BALRAMCHIN,20000410,85,90,84,88.2,15451
BANARBEADS,20000410,21.25,21.25,21.2,21.2,800
BANARISUG,20000410,115,117,115,115,850
BANCOPROD,20000410,47.25,47.3,46,46.4,3300
BANKBARODA,20000410,42.5,42.5,41.05,41.45,244470
BANKINDIA,20000410,15.7,15.95,15.1,15.55,83050
BANKMADURA,20000410,106,106,97,99.1,6900
BANKPUNJAB,20000410,13.75,14.15,13.65,13.85,63200
BANKRAJAS,20000410,18.5,18.9,18.15,18.45,34350
BARATBIJLE,20000410,170.05,170.05,160,160,35
BARODARAYN,20000410,3.7,3.7,3.5,3.5,400
BASF,20000410,115,115.45,111.15,112.6,18125
BATAINDIA,20000410,104,105.95,99.55,101.15,69545
BAUSCHLOMB,20000410,53.7,56.6,53.2,56.1,175064
BAYER,20000410,905.5,930,905.5,930,36
BEL,20000410,74.7,74.7,74.7,74.7,9200
BELCERAMIC,20000410,4.5,5,4.5,4.95,1400
BELCONTROL,20000410,16,17.25,16,17.25,9900
BELLARYSTL,20000410,3.8,3.9,3.8,3.9,1100
BEML,20000410,32.9,32.9,28.1,28.1,74200
BERGEPAINT,20000410,96,96,96,96,80
BERGEPAINT,20000410,99.45,99.45,93.5,97.65,20500
BFLSOFTWAR,20000410,1049,1050.95,1003,1050.95,315
BGFL,20000410,75.95,76,72.5,76,1850
BHARATFORG,20000410,175,200.25,175,200.25,20228
BHARATGEAR,20000410,17.9,17.9,17.9,17.9,100
BHEL,20000410,124.5,130.2,123,125.55,1659736
BHUSANSTL,20000410,22.05,22.05,22.05,22.05,100
BILT,20000410,55,59.75,55,58.45,109130
BIMETBRG,20000410,128.25,129.6,128.25,129.6,450
BINANIZINC,20000410,36.6,38,36.45,37.5,7787
BINDALAGRO,20000410,18.25,18.25,17.1,17.25,17800
BIOFILCHEM,20000410,5.5,6.8,5.5,6.8,800
BIRLA3M,20000410,486,514.1,486,514.1,1700
BIRLAERIC,20000410,63.25,63.4,60.4,61.8,73200
BIRLAJUTE,20000410,23.75,24.75,22.7,24.3,12400
BIRLAYAMAH,20000410,25,25.35,25,25,2200
BIRLCENFIN,20000410,8.5,8.5,8.4,8.5,1300
BISHNATTEA,20000410,57.95,57.95,57.95,57.95,100
BLOWPLAST,20000410,20.65,23.35,20.65,23.3,4800
BLUEBLENDS,20000410,3.3,3.3,3.3,3.3,400
BLUEDART,20000410,282.8,282.95,277.8,281.05,5200
BLUESTAR,20000410,105,105.35,105,105.35,2258
BOID2PLANA,20000410,367,367.6,367,367.6,100
BOID2PLANB,20000410,365,376,365,368.1,430
BOMDYEING,20000410,52.5,52.5,49.1,50.55,52094
BONGAIREFN,20000410,8.6,8.85,8.3,8.35,52100
BOOTSPHARM,20000410,376.7,376.7,365,367.25,5116
BPCL,20000410,275,278,267,268.6,17003
BPL,20000410,205.25,216.8,205.25,215.7,237598
BPLENGG,20000410,10.55,10.75,10.5,10.65,5200
BPLREFRIG,20000410,6.1,6.1,5.75,5.85,6600
BPLSANTECH,20000410,16.8,16.9,14.9,15.25,15500
BPLSANUTIL,20000410,11.2,11.2,10.9,11.05,2200
BRITANNIA,20000410,601,607.9,572.2,581.45,8021
BSES,20000410,249,256.7,249,256.7,263989
BSL,20000410,21.15,21.15,21.1,21.1,400
BURRWELCOM,20000410,378.5,394,378,389.8,8639
CABOTINDIA,20000410,83,85,83,84,1750
CADBURY,20000410,905,925,905,913.25,8429
CAMPALLIED,20000410,21.2,21.2,19.6,19.6,150
CANFINHOME,20000410,20.9,20.9,19.8,20.05,8700
CAPRIHANS,20000410,16.1,18,16.1,17,3450
CARBEVFLOW,20000410,23,23.25,22.85,23.25,1000
CARBORUNIV,20000410,85.6,88,85.6,86.5,1200
CARRIERAIR,20000410,98,98,93.4,96.8,30221
CASTROL,20000410,310,320,309,310.85,43973
CCI,20000410,9.15,9.15,9.15,9.15,300
CEAT,20000410,53.5,56.95,53.5,53.9,4885
CEATFIN,20000410,12.2,13.4,12.2,12.85,5200
CENTAKCHEM,20000410,113.2,113.25,111.5,112.5,600
CENTENKA,20000410,55,56.9,53.5,53.7,6540
CENTURION,20000410,18.75,18.75,15.5,15.5,1248
CENTURION,20000410,17.65,17.65,16,16.35,91800
CENTURYTEX,20000410,47,50.2,45.2,48.1,104766
CESC,20000410,24.4,24.5,23.5,23.95,7200
CGIGARSH,20000410,36.7,37.75,36.3,37.5,3600
CHAMBLFERT,20000410,12.55,13.1,12.5,12.5,105070
CHEMNODRUG,20000410,448,449,420,438.75,2665
CHEMOXCHEM,20000410,3.25,3.5,3.25,3.5,400
CHEMPLAST,20000410,20.9,22.5,20.9,21.85,17250
CHESLINTEX,20000410,7.15,7.15,6.8,7.15,2300
CHETNADCEM,20000410,92.05,93.9,90,90.05,3500
CHICAGPNUM,20000410,59,60.5,58.55,58.65,2150
CHLORIDIND,20000410,137,137.5,124,124.85,18557
CHOKSITUBE,20000410,9,9,9,9,600
CHOLAINV,20000410,35.75,35.75,34.2,34.4,2250
CHOWGULSTM,20000410,5.95,5.95,4.5,4.65,3750
CIBASPEC,20000410,154.2,162,154.2,158.45,1735
CIMCOBIRLA,20000410,5.85,5.85,5.85,5.85,200
CIPLA,20000410,1250,1332.7,1250,1301.55,127638
CITICORSEC,20000410,285.2,285.2,285.2,285.2,1
CITURGIBIO,20000410,37.5,37.6,35,36.85,2700
CLARIANT,20000410,145.9,148,140.05,142.55,3002
CLIFCO,20000410,6.45,6.5,6.45,6.5,1500
CMC,20000410,412.1,427.65,412.1,427.65,3012
COATESIND,20000410,127,130,125,126.05,350
COATVIYELA,20000410,21.7,21.85,21.55,21.6,9350
COCHINREFN,20000410,101.5,104,98.55,99.8,42235
COLGATE,20000410,164.9,165.7,157.1,158.65,185186
COLORCHEM,20000410,1720,1720,1600,1699,12
CONCOR,20000410,165,177.5,165,170,25374
CONSCOFFEE,20000410,89.1,89.1,89.1,89.1,100
CONTNLCONS,20000410,5.05,5.05,5,5,800
COREBIO,20000410,11,11,10.8,10.8,600
COREPARENT,20000410,12.9,14,12.9,13.1,31400
COROMNFERT,20000410,60,60,58.25,58.25,200
CORPBANK,20000410,77,82,75.55,78.95,168778
COSMOFILMS,20000410,35,35,35,35,50
COSMOFILMS,20000410,36.9,37.25,36.5,37.25,1300
CRESTCOMM,20000410,448.2,448.2,448.2,448.2,100
CRESTCOMM,20000410,448.2,448.2,448.2,448.2,11500
CRISIL,20000410,430,432.4,417.1,430,1064
CROMPGREAV,20000410,39.2,39.85,37.5,37.95,145741
CUB,20000410,18.65,18.75,17.9,18.25,2000
CUBEXTUB,20000410,3,3,3,3,100
CYBERSPACE,20000410,1033.15,1033.2,1007,1015.45,2500
CYBERTECH,20000410,311.1,311.1,311.1,311.1,2948
DABUR,20000410,749,775,736,746.6,26075
DALALSTCOM,20000410,22.15,23.4,22.15,23.35,5900
DALMIACEM,20000410,199,210,199,210,200
DATARSWICH,20000410,12.6,12.75,12.25,12.75,5000
DAURALAORG,20000410,5.05,7.75,5.05,7.1,2800
DCLPOLY,20000410,3.6,3.65,3.35,3.55,26500
DCM,20000410,18,18.4,18,18.05,3200
DCMDAEWOO,20000410,11,11.3,10.85,11.1,28050
DCMFINSERV,20000410,17.9,17.9,13.5,14,38500
DCMSRMCONS,20000410,53,54.95,53,53.65,147
DCMSRMIND,20000410,9.25,10,9.2,10,1200
DCW,20000410,6.75,6.95,6.7,6.85,3100
DECCANCEM,20000410,29,29.05,28,28.5,3400
DEEPAKFERT,20000410,19.1,19.1,19.1,19.1,25
DEEPAKFERT,20000410,18,18.9,17.75,18.5,37100
DEEPAKNITR,20000410,53.75,54,53.75,53.85,200
DENABANK,20000410,12.25,12.25,11.55,11.75,7400
DEWANRUB,20000410,2.75,2.95,2.75,2.95,1100
DGPWINDSOR,20000410,9.35,10.3,9.3,10,5400
DHAMPURSUG,20000410,20.3,20.5,19.9,19.9,1950
DIGITALEQP,20000410,777.3,777.3,777.3,777.3,13838
DLFCEMENT,20000410,9.85,10,8.9,9.2,56062
DRBECK,20000410,54.1,56.2,54.05,54.9,500
DRREDDY,20000410,1565,1652.9,1565,1628.35,195456
DUNCANSIND,20000410,30.1,30.1,30,30.05,500
DYNAMATECH,20000410,49.4,49.45,49.2,49.45,3300
EASUNREYRL,20000410,38.1,38.1,38.1,38.1,200
EICHERLTD,20000410,28,28,27.3,27.95,1100
EICHERMOT,20000410,39.4,41.5,39.4,40.8,4103
EIDPARRY,20000410,104.9,105.5,101.45,105.05,5050
EIHOTEL,20000410,149.5,150.4,146.5,147.35,50867
ELECONENGG,20000410,34.35,34.35,34.25,34.25,150
ELECTCAST,20000410,850,863.15,841,863.15,560
ELGIEQUIP,20000410,220,220,211,220,26950
ELGITYRE,20000410,217,220,212,212,3100
ELPROINTL,20000410,100,102.5,100,102.5,1650
EMCOTRANS,20000410,205,218.9,205,218.4,2091
EMERCK,20000410,332.4,332.4,320.6,326.95,8643
ENGINERSIN,20000410,189.9,194.5,185.05,186.2,2800
ENKTEXFOOD,20000410,10.6,10.6,10,10,9500
ESABINDIA,20000410,40,40.9,36.25,39.5,1465
ESCORTS,20000410,145,153.6,145,153.6,53943
ESCORTSFIN,20000410,10.5,10.7,10.5,10.7,1300
ESSARGUJ,20000410,8.05,8.5,7.8,8.2,86745
ESSAROIL,20000410,10.25,10.85,10.1,10.7,19200
ESSARSHIP,20000410,5.05,5.05,5.05,5.05,31
ESSARSHIP,20000410,4.75,5.1,4.75,5.05,19200
ESSELPACK,20000410,424,428.3,418,428.3,6675
ESTERIND,20000410,2.25,2.25,2.2,2.2,1900
ETERNEVRST,20000410,42.25,46.25,42,45.6,1036
EUPHARMLAB,20000410,10.75,11,10.25,10.45,3800
EUROTEXIND,20000410,12.05,12.9,11.95,12.1,3600
EXCELIND,20000410,160,160,146,146.55,2763
FAGPRECISN,20000410,38,39,37.6,38.15,7800
FALCONTYRE,20000410,19.1,19.1,19.1,19.1,50
FAZETHREE,20000410,26.5,26.6,25.15,25.15,700
FDC,20000410,333,339,320.75,325.4,1400
FEDDERLOYD,20000410,6.05,6.05,6,6,700
FEDERALBNK,20000410,54,57,54,56.25,23856
FICOMORGAN,20000410,9.4,9.4,9.4,9.4,500
FINCABLES,20000410,264.95,270.1,260.35,264.3,22140
FINPIPE,20000410,26.5,26.5,26.5,26.5,50
FINPIPE,20000410,27,27.5,26.6,26.75,31800
FIRSTLEASE,20000410,19,19.35,18.6,18.85,3750
FLATPROD,20000410,16.7,16.7,16.2,16.2,500
FLEX,20000410,27.1,27.2,27.1,27.2,5100
FLEXCHEM,20000410,146.05,146.05,146.05,146.05,5700
FLEXENGG,20000410,10.3,10.5,9.5,10,8300
FLOATGLASS,20000410,6.25,7,6.25,7,3100
FORBESGOK,20000410,74.1,74.1,73.6,74,4000
FORTISFIN,20000410,11.35,12.25,11.35,11.75,3100
FOSECOIND,20000410,157,165.25,153,165.25,3300
FUJITSICIM,20000410,646.1,646.1,550.35,550.35,24067
FULFORD,20000410,295,295.9,263,263,3950
GABRIEL,20000410,55.65,55.65,51.05,52.5,1900
GAIL,20000410,59.5,59.5,56.7,56.9,2095
GALPOWTEL,20000410,32,32.25,31.5,32.25,25100
GAMMONIND,20000410,105,105.5,105,105,200
GANESHANHY,20000410,4.3,4.3,4.3,4.3,500
GANESHBENZ,20000410,12.1,12.1,12.1,12.1,56
GANESHBENZ,20000410,13.4,13.5,12.6,13.1,15800
GANGOTEX,20000410,24.7,24.7,23,23,4400
GARDENSILK,20000410,7.3,7.35,7,7.05,7600
GARWALLROP,20000410,15.5,15.55,14.9,14.9,800
GARWARPOLY,20000410,8.3,8.3,8.2,8.2,1100
GECALSTHOM,20000410,30.5,33.9,30.1,33.7,6000
GEOMETRIC,20000410,717.35,717.35,717.35,717.35,1500
GEORGWILIM,20000410,88,88.9,88,88.9,201
GERMANREM,20000410,645,645,599,613.45,18503
GESTETNER,20000410,37.05,39.5,37,37.6,350
GHCL,20000410,11,11,10.05,10.25,9000
GICBAL,20000410,10.5,11,10.5,11,700
GICHSGFIN,20000410,11.4,11.4,11.05,11.2,3400
GINNIFILA,20000410,14.4,14.5,12.75,13,12900
GIPCL,20000410,28,28,27,27.65,13700
GKW,20000410,10.55,10.55,7.7,7.9,11100
GLAXO,20000410,441.5,460,434,445.55,92261
GLENMARK,20000410,260.05,277,255.05,259.2,47100
GLFL,20000410,8.7,8.7,7.8,8.5,2400
GLOBABOARD,20000410,2.7,3.05,2.7,2.75,5000
GLOBALTELE,20000410,1939.4,1939.4,1939.4,1939.4,2013
GLOBLTRUST,20000410,78,79,75.3,78.75,93371
GMBREW,20000410,5.55,5.55,5.55,5.55,200
GMDCLTD,20000410,40.8,40.8,39.5,40.2,2100
GMRVASAVI,20000410,19.25,19.25,18.45,18.45,5600
GNFC,20000410,35,37.1,34,37.1,270754
GODAVRFERT,20000410,12.25,12.4,12,12.25,2500
GODFRYPHLP,20000410,402.1,402.1,402,402,300
GODREJFOOD,20000410,12,16,12,15.9,1000
GODREJSOP,20000410,47.75,47.75,44.55,44.9,47621
GOETZEIND,20000410,26,26.9,25.75,25.75,2650
GOLDTECHNO,20000410,273.35,273.35,273.35,273.35,3500
GOODLASNER,20000410,149,151.55,146.4,146.8,1700
GOODRICKE,20000410,60.5,60.6,58.1,58.1,950
GOODYEAR,20000410,62.7,62.75,58.2,59.1,13100
GOVINRUBER,20000410,12,12.3,11.75,12.05,1200
GRAMOPHONE,20000410,1550.05,1550.1,1548,1550.1,9200
GRASIM,20000410,366,390.3,366,390.3,151348
GREAVES,20000410,20,20.5,19.75,19.8,1350
GRINWELNOR,20000410,86,86,86,86,50
GRMAGNET,20000410,4.65,5,4.6,4.7,8300
GSFC,20000410,38.5,38.6,37.5,38.3,9955
GTCIND,20000410,8.25,8.25,8.2,8.2,1000
GTNTEXT,20000410,23,23.5,22.25,22.75,2800
GUJALKALI,20000410,14,14,14,14,12
GUJALKALI,20000410,14.85,14.9,14.3,14.5,650
GUJAMBCEM,20000410,230,233.5,225,229.1,508695
GUJAPOLEQP,20000410,72.95,75,72.95,74.95,900
GUJBOROSIL,20000410,3.35,4,3.35,4,3400
GUJFLUORO,20000410,106.75,107.75,103,105.5,6700
GUJRATGAS,20000410,328,340.35,325,332.8,6847
GUJRATTELE,20000410,21.9,21.9,18.4,18.7,77300
GUJSIDHCEM,20000410,5.75,6,5.65,5.9,23100
GUJTHEMIS,20000410,11.15,11.15,11.15,11.15,100
GULFOIL,20000410,64,70.5,64,70.5,700
HARIGCRANK,20000410,3.3,3.3,3.3,3.3,500
HARRMALAYA,20000410,20.25,20.4,20,20.1,1500
HARYANSHET,20000410,6,6,6,6,50
HAWKINCOOK,20000410,30.35,30.5,30.35,30.5,450
HBSTOCK,20000410,9.5,9.7,9.35,9.65,2000
HCL-HP,20000410,518.55,518.55,518.55,518.55,9328
HCLTECH,20000410,1864,1864.55,1864,1864.55,63
HCLTECH,20000410,1855,1864.55,1855,1864.55,22900
HDFC,20000410,493.9,504,466,477.7,1310089
HDFCBANK,20000410,224.5,224.6,219.95,224.6,156056
HEG,20000410,28,29.7,27.6,28.15,14100
HERBETSON,20000410,54.15,55,52.5,55,800
HERDILCHEM,20000410,17,17.35,17,17.2,1750
HERITGFOOD,20000410,23.75,24.35,22.1,22.95,65500
HEROHONDA,20000410,1000,1087.55,980,1043.9,9197
HIMACHLFUT,20000410,0,0,0,1459.3,411000
HIMACHLFUT,20000410,1459.3,1459.3,1459.3,1459.3,37647
HIMADCHEM,20000410,5.75,5.8,5.75,5.8,1600
HIMATSEIDE,20000410,191,191,171.1,184,516
HINDALC0,20000410,752.45,781,738.5,743.35,47533
HINDALLOYS,20000410,3.25,3.25,3.25,3.25,1200
HINDCONS,20000410,29,29.75,27.5,29,5250
HINDDORROL,20000410,14,14,14,14,50
HINDEVELOP,20000410,5.7,5.9,5.65,5.8,18600
HINDIND,20000410,9.95,11.35,9.55,10.8,8700
HINDINKS,20000410,692,713.9,692,713.9,7100
HINDLEVCHM,20000410,270.5,271,266.25,267.45,23466
HINDLEVER,20000410,2750,2874.8,2711,2744.6,225922
HINDMOTOR,20000410,12.7,13.4,12.25,12.9,80652
HINDOILEXP,20000410,13.6,14.5,13.25,14.05,21700
HINDPETRO,20000410,140,145.5,138.2,140.95,282788
HINDSANIT,20000410,217,222.5,212,222.5,1100
HINDSYNTEX,20000410,10.5,10.5,9.5,9.75,900
HINDUJAFIN,20000410,271,271.75,271,271.75,1700
HINDZINC,20000410,8.75,9.7,8.75,9.05,208529
HINPOWPLUS,20000410,20.25,21.2,20,20.7,3100
HITECDRIL,20000410,40,40,39,39.15,6851
HMGIND,20000410,1.95,2,1.9,2,3600
HMT,20000410,7.7,7.7,7.1,7.4,20000
HOCL,20000410,9.5,9.5,9,9,400
HOCL,20000410,8.15,8.45,8.15,8.25,20900
HOECHST,20000410,447,451.55,431.25,448.6,11043
HOGANAS,20000410,129.05,137.75,129.05,137.75,1100
HOTELEELA,20000410,22.15,23.9,22.15,23.35,6950
HOTELSRKRI,20000410,8.5,8.5,8,8.2,600
HOTLINGLAS,20000410,3.8,4.2,3.5,3.5,13900
HUGHESSOFT,20000410,3348,3348.8,3348,3348.8,4674
HUGHESSOFT,20000410,3348.8,3348.8,3348.8,3348.8,1000
IBP,20000410,101.15,107,101.15,105,1700
ICDSLTD,20000410,27,27,27,27,200
ICI,20000410,132.05,136.5,132,135,8920
ICICI,20000410,145,145.1,142,145.05,564972
ICICIBANK,20000410,224,236.65,224,236.65,27472
IDBI,20000410,46.2,46.8,42.75,42.75,385855
IDBIBANK,20000410,32,32.75,30.05,30.4,222003
IFBAGRO,20000410,10.1,10.1,10,10,600
IFBIND,20000410,5.25,5.25,4.9,4.9,41800
IFCI,20000410,8.8,9,8.7,8.9,54501
IGPETRO,20000410,9.85,9.85,9.25,9.6,1100
INDAL,20000410,147.5,149.9,146.75,149.9,6845
INDAL,20000410,147.9,148,144.7,145.35,138600
INDBANKMER,20000410,4,4.15,4,4.15,1200
INDGYPSUM,20000410,34,34,34,34,100
INDHOTEL,20000410,251.1,258,237.2,242.05,17626
INDIACEM,20000410,89,89.9,85.5,86.35,291538
INDIAFOILS,20000410,23.15,23.15,20.25,20.7,4150
INDIAGLYCO,20000410,21.05,22.4,21.05,22.25,39700
INDIALEASE,20000410,12.05,12.05,12,12,2600
INDIANACRY,20000410,2.5,2.8,2.45,2.8,2200
INDIANCARD,20000410,31.2,33.25,31,33.25,450
INDIANORG,20000410,7.3,7.5,7.3,7.35,1150
INDIAPHOTO,20000410,520,523.05,520,523.05,43
INDIAPHOTO,20000410,490.05,523.1,490.05,517,4050
INDIASEC,20000410,5.2,5.25,5.2,5.2,200
INDLMETER,20000410,135.8,135.8,135.6,135.7,2200
INDNIPPON,20000410,257,292,257,292,200
INDOCOUNT,20000410,7.7,7.8,7.65,7.8,1100
INDOGULF,20000410,43.9,43.95,42.65,43.05,372005
INDOMATAPP,20000410,5.1,5.1,5.1,5.1,100
INDORAMSYN,20000410,6.3,7,6,6.65,21476
INDRAMEDCO,20000410,25,25.15,24.25,24.75,56600
INDRAYON,20000410,60,60,56.5,57.75,23596
INDSHAVING,20000410,1845,1850,1780,1787.65,2184
INDSWFTLAB,20000410,31,31.5,29.1,30.2,7900
INDUSINDBK,20000410,26.3,27.75,25.55,25.85,42400
INDYESTUF,20000410,6,6,5.25,5.55,1650
INFARINDIA,20000410,350,358,350,355,700
INFOSYSTCH,20000410,9815.65,9815.65,9815.65,9815.65,1
INFOSYSTCH,20000410,9815.65,9815.65,9815.65,9815.65,3291
INFOTECENT,20000410,827,827.05,819.45,827.05,2700
INGERRAND,20000410,236,242,232.5,234.5,2187
INSILCO,20000410,30.55,30.55,29.05,29.25,25800
INTEGENT,20000410,12,12,12,12,200
INTLTRAVHS,20000410,30.95,31.25,30.35,31.25,1100
INVELTRANS,20000410,48.75,48.9,47.9,48.9,1300
INVESTCORP,20000410,99.85,99.85,99.85,99.85,100
IOC,20000410,192,193,184,184.95,26382
IOL,20000410,32,35,31,34,3210
IONEXCHANG,20000410,34,36.85,34,35.65,13850
IPCALAB,20000410,157.5,163.85,153.7,156.7,87600
IPCL,20000410,62.5,62.9,61.1,61.85,310870
IPITATASPO,20000410,14.95,15.5,14.5,15.5,1700
IPRINGS,20000410,104.5,108,102.1,107,3700
ISIBARS,20000410,11,11,9.8,10,800
ISPATALLOY,20000410,2.3,2.8,2.3,2.8,6400
ISPATPROF,20000410,1.9,1.9,1.9,1.9,50
ISSAL,20000410,2.6,3.05,2.35,3.05,5400
ITC,20000410,735,771.8,725,736,1461248
ITCAGRO,20000410,63.15,65,63.15,64.55,2800
ITCBHADRA,20000410,36,36.9,35.2,36.3,37050
ITCHOTEL,20000410,74,77,74,75.25,1400
ITI,20000410,31.25,31.4,31.25,31.4,36400
ITIL,20000410,2300,2338,2300,2338,25
ITIL,20000410,2254,2338.65,2200,2338.65,47600
ITWSIGNODE,20000410,68.25,74.5,68.25,74.5,1579
IVC,20000410,95.35,95.35,95.35,95.35,550
IVRCLINFRA,20000410,92.5,92.5,92.5,92.5,100
J&KBANK,20000410,34.75,34.75,33.4,33.7,9600
JAGAJITIND,20000410,48.9,48.9,47,47,900
JAGSNPHARM,20000410,604,604,604,604,100
JAICORPLTD,20000410,27,27.95,24.6,26,5400
JAINIRRIG,20000410,14.05,15.95,14.05,15.5,800
JAINSTUDIO,20000410,302.4,303.8,302,303.8,8400
JAIPARBOLI,20000410,7,8,7,8,800
JAYAGROGN,20000410,259,259,259,259,200
JAYBARMARU,20000410,24.5,24.5,24.5,24.5,300
JAYPEEHOT,20000410,21.75,21.75,20.1,20.55,9500
JAYSREETEA,20000410,91.2,92.4,91.1,91.5,1600
JAYSYNTDYE,20000410,8.5,8.8,8.5,8.8,1100
JBCHEPHARM,20000410,130,131.9,127.1,128.1,17100
JBFIND,20000410,5.1,5.15,5.1,5.15,200
JBMTOOLS,20000410,12.5,12.5,12.5,12.5,200
JCT,20000410,6,6.3,6,6.2,34007
JCT,20000410,5.75,5.8,5.6,5.65,90050
JCTELEC,20000410,8.45,8.5,8,8.05,18100
JENSONICOL,20000410,31.5,32.6,31.5,32.6,800
JFLABS,20000410,5.4,6.95,5.1,5.4,3100
JINDALDRIL,20000410,95,95,92,92,650
JINDALFOTO,20000410,43.25,44,42.15,43.05,40600
JINDALIRON,20000410,14,16.85,14,15.95,5650
JINDALPOLY,20000410,35.25,35.25,35.25,35.25,100
JINDALSTEL,20000410,248.25,248.25,241.1,248.05,178
JINDALSTEL,20000410,245,248.55,245,248.55,4000
JINDLSTRIP,20000410,95,97.9,87.6,91.55,8654
JINDVIJSTL,20000410,4.9,5,4.9,4.9,2500
JINDVIJSTL,20000410,4.75,4.8,4.45,4.65,52500
JKCORP,20000410,12.5,12.5,12.05,12.2,8700
JKIND,20000410,30,31.65,30,31.3,7750
JKPHARMA,20000410,6.1,6.7,6.1,6.4,8500
JKUDYOG,20000410,4.6,4.6,4.55,4.55,1000
JPIND,20000410,53,54.9,52.5,53.4,99550
JYOTISTRUC,20000410,58,58.3,55.05,56.05,1455
KABRAEXTRU,20000410,32.25,34.5,32.1,33.85,6800
KAJARIACER,20000410,72,72,70.3,70.8,6900
KAKATCEM,20000410,29.15,30.35,28.5,28.85,2600
KALECONSUL,20000410,238,240.45,235,240.45,8550
KALPATPOWR,20000410,31.05,32,31,31.5,800
KALYANISHP,20000410,12.2,12.2,12.15,12.15,200
KALYANISTL,20000410,17.7,18.7,17.45,18.1,8850
KAMATHOTEL,20000410,13,13,12.55,12.75,3500
KANELOIL,20000410,4,4,4,4,700
KARURVYSYA,20000410,190,196.75,185.15,187.65,27800
KCP,20000410,24.15,24.15,24,24,1700
KCPSUGIND,20000410,27.05,27.05,27.05,27.05,1900
KECINTL,20000410,31.85,31.85,28.6,28.9,63050
KELVINATOR,20000410,31.9,32.2,31,31.35,19000
KERALACHEM,20000410,35,35,35,35,100
KESORAMIND,20000410,29.75,29.75,27.65,28.1,68424
KEYCORPSER,20000410,16,17,16,17,200
KGDENIM,20000410,4,4.1,4,4.1,1000
KINETICENG,20000410,79.5,79.5,74,74,400
KINHONDA,20000410,35.8,36.25,34.1,35.05,4500
KIRELECTRI,20000410,7.15,7.15,7.05,7.05,1300
KIRLOSFERR,20000410,3.75,3.8,3.75,3.8,600
KIRLOSKCUM,20000410,405,422,400,419.25,2345
KIRLOSOIL,20000410,35.4,35.5,33.5,34.5,2655
KITPLYIND,20000410,7.65,8.6,7.65,8.4,2800
KLGSYSTEL,20000410,376,376,376,376,215
KOPRAN,20000410,147,156.1,147,156,22362
KOTAKMAH,20000410,108,115.85,108,115.85,20930
KOTHARIPET,20000410,2.25,2.25,2.1,2.1,1200
KOTHARIPRO,20000410,133.3,133.3,133.3,133.3,3100
KOTHARISUG,20000410,4.7,4.7,4.7,4.7,100
KPIT,20000410,179.4,181.7,179.4,181.7,11900
KRAFTIND,20000410,38,38.7,37,38.25,15205
KREBSBIO,20000410,155,158.8,143.75,145.05,27500
KRISHNAENG,20000410,5.05,6.2,5.05,5.55,14300
KRISNAFILA,20000410,80,80,76.25,76.25,610
KRONECOMM,20000410,374.4,379.6,374.4,379.6,1900
KSBPUMPS,20000410,100,108,100,108,250
L&T,20000410,313,322.95,310,316.7,2851529
LAKHNNATNL,20000410,46.85,46.85,46.75,46.85,550
LAKME,20000410,98,99.8,93.25,96.95,56195
LAKSELECON,20000410,43.2,43.2,43.2,43.2,50
LAKSHAUTO,20000410,32.1,33,32,32,1100
LAKSHVILAS,20000410,39.5,41,39.4,39.7,6500
LANCOIND,20000410,15.5,15.7,13.75,14.25,82500
LANESEDA,20000410,7,7,5.6,5.65,14800
LAXMIMACH,20000410,1385,1392,1356,1378.35,95
LAXMIPREC,20000410,17.1,17.15,16,16.2,3000
LCCINFOTEC,20000410,142.15,142.15,136.05,141.95,104500
LEADEDSYS,20000410,1560.45,1560.45,1560.45,1560.45,400
LGBROS,20000410,50,50,50,50,50
LIBERTSHOE,20000410,112,112.6,109.5,110.05,5000
LICHSGFIN,20000410,33.65,33.9,32.65,33.15,87873
LLOYDFIN,20000410,4.95,4.95,4.65,4.65,1700
LLOYDMETAL,20000410,5.45,5.45,5.45,5.45,200
LLOYDSTEEL,20000410,3.3,3.3,3.2,3.2,1433
LLOYDSTEEL,20000410,2.9,3.1,2.85,2.85,9400
LML,20000410,41.5,41.5,39.5,39.65,31349
LUMAXIND,20000410,44.95,44.95,44,44.75,1500
LUPINCHEM,20000410,24,25.25,23.85,24.85,7500
LUPINLAB,20000410,320,324.55,320,324.55,2650
LYKALABS,20000410,68,68.85,66.45,67.25,7700
M&M,20000410,340,364.95,340,355.15,207932
MAARSOFTW,20000410,225.75,225.75,225.75,225.75,11
MADRASALMN,20000410,109.95,112.5,102.25,112.5,1100
MADRASCEM,20000410,4300.1,4550,4300.1,4371.75,1223
MADRASFERT,20000410,8.5,8.5,8.5,8.5,100
MADRASREFN,20000410,35.65,37.7,35.65,37,50475
MAFATLAFIN,20000410,8.3,8.55,7.8,8.05,18000
MAFATLAIND,20000410,25.9,25.9,24.7,24.7,305
MAHAINTL,20000410,27.15,27.2,26.5,27.2,88400
MAHAVIRSPG,20000410,50,51.5,49.05,51.25,6100
MAHINDUGIN,20000410,12.05,14,12.05,13,500
MAHSCOOTER,20000410,48,49,48,48.65,1250
MAHSEAMLES,20000410,22.5,22.95,22.5,22.6,7800
MAJESAUTO,20000410,16.75,17.3,16.75,17.15,1100
MALWACOTT,20000410,53.9,55.5,53.9,55.5,450
MANALIPET,20000410,4,4.1,3.85,4,7000
MANGLMCEM,20000410,28.25,31.5,28.25,30.3,10200
MARALOVER,20000410,27.5,27.55,27.1,27.2,5950
MARDIACHEM,20000410,5.6,5.6,4.9,5.3,5000
MARICOIND,20000410,247,255,247,255,280
MASTEK,20000410,3585.25,3585.25,3585.25,3585.25,1
MASTEK,20000410,3585.4,3585.4,3585.4,3585.4,100
MASTERSHAR,20000410,16,16.7,16,16.35,123861
MAX,20000410,575.9,575.95,575,575.95,1747
MCDOWELL,20000410,153.4,153.45,146,153.45,48659
MEDIAVIDEO,20000410,92,92.9,92,92.9,4
MEDICOTECH,20000410,23.75,23.8,23.1,23.8,8600
MELSTAR,20000410,187.35,187.35,187.35,187.35,50
MELSTAR,20000410,187.35,187.35,187.35,187.35,28100
METAZINC,20000410,3.5,3.6,3.5,3.6,900
METROCHEM,20000410,25.1,25.1,24.75,24.9,200
MICO,20000410,3610.1,3710,3600.55,3690.1,230
MIDEASTI,20000410,2.1,2.1,1.8,1.85,3700
MIDEASTSTL,20000410,1.75,1.8,1.75,1.8,200
MILTONPLAS,20000410,22.8,22.8,22.8,22.8,100
MIRCELECTR,20000410,409,414,400,402.1,5600
MIRZATAN,20000410,148,148,140,142,2300
MITTALLAMI,20000410,43,43,43,43,200
MMFORGINGS,20000410,145,145,140.05,141.25,1800
MODIRUBBER,20000410,59.9,59.9,56.1,56.1,150
MODTHREAD,20000410,1.5,1.5,1.5,1.5,50
MONICAELEC,20000410,12.5,12.5,11.75,12,1100
MONNETISPA,20000410,6.25,6.45,6,6.1,2600
MONSANTO,20000410,1577,1590.6,1570,1590.6,2600
MORARJESPG,20000410,9.95,10,9.9,9.9,600
MOREPENLAB,20000410,1045,1051.6,1002,1033.25,38327
MORGANSTAN,20000410,14,15.25,14,15.2,326703
MOSERBAER,20000410,337.05,337.05,337.05,337.05,8432
MOTHERSUMI,20000410,113,113,113,113,100
MPGLYCEM,20000410,4.75,4.75,4.75,4.75,1400
MRF,20000410,1500,1599,1500,1562.05,1523
MRPL,20000410,12,13,12,12.7,25200
MSLIND,20000410,6,6,4.5,4.5,600
MTAL,20000410,20,20.25,19.1,19.35,9700
MTNL,20000410,244.9,252.5,239.9,252.05,2054479
MUKAND,20000410,44,44.3,44,44.3,3300
MUKERPAPER,20000410,4,4,3.5,3.6,1650
MULTIARC,20000410,38.35,38.35,35.3,38.15,3900
MUNJALSHOW,20000410,132.9,133,124,124,2800
MURABLACK,20000410,3,3,2.3,2.3,2400
MURUDCERA,20000410,38.65,38.65,38.65,38.65,200
MYSORECEM,20000410,18.45,19,17.1,18.5,65300
NAGARCONST,20000410,44.5,44.7,43,44.7,13800
NAGARFERT,20000410,13.7,13.7,13.35,13.35,68200
NAGARJUFIN,20000410,4.2,4.25,4.2,4.2,1200
NAGREKAEXP,20000410,21.9,22.9,21.5,22.1,2900
NAHARENTP,20000410,6.6,6.6,6.6,6.6,300
NAHAREXP,20000410,21.15,22.8,21.15,22.25,3600
NAHARINTL,20000410,5.5,5.5,5.3,5.3,800
NAHARSPG,20000410,65,65.9,64,64.75,2300
NAHARSUGAR,20000410,5.15,5.9,5.1,5.65,1100
NAMASTEXP,20000410,5.05,5.9,5,5.5,1800
NAMTECHELE,20000410,13.65,15,13.65,14.25,4600
NARMADASUG,20000410,2.1,2.1,2.1,2.1,1300
NARMADCEM,20000410,30,30,30,30,100
NATCOPHARM,20000410,21.8,21.8,20.55,21.5,2400
NATHPULP,20000410,6.35,6.9,6.35,6.4,2850
NATHSEEDS,20000410,67,67.35,66.2,67.35,93900
NATIONALUM,20000410,49.7,53,48.2,48.95,121925
NATNLSTEEL,20000410,3,3.25,2.85,2.85,19200
NAVBARFERO,20000410,16,16,16,16,100
NAVNETPUBL,20000410,600,608.4,584,584.05,295
NEDUNGBANK,20000410,102,102,100,100.55,12300
NELCO,20000410,41.55,42.95,41.5,42.95,8550
NEOCURTHER,20000410,13.5,14.45,12.8,12.9,162100
NEPCAGRO,20000410,3.5,3.8,3.5,3.6,16000
NEPCMICON,20000410,4.15,4.5,3.85,3.95,18900
NEPCPAPER,20000410,2.15,2.25,1.75,2,57600
NEPCTEX,20000410,5.1,5.1,4.85,4.85,400
NESTLE,20000410,369,375.9,363.25,365.95,35787
NEULANDLAB,20000410,134.9,139.1,131.1,139.1,12200
NICCOCORP,20000410,9.65,9.7,8.5,9.45,16400
NICOLASPIR,20000410,561,568,555.1,563.05,3733
NIIT,20000410,1705.85,1705.85,1705.85,1705.85,3764
NILKAMPLST,20000410,72,72,69,70,4509
NIPPONDENR,20000410,5.25,5.25,5.05,5.05,5450
NIPPONDENS,20000410,20,20.75,19.7,20.7,2700
NIRLON,20000410,4.3,4.95,4.3,4.8,9350
NIRMA,20000410,1387.75,1387.75,1387.75,1387.75,10000
NIRMA,20000410,1369,1387.75,1340,1387.75,15053
NOCIL,20000410,13.9,14.25,13.5,13.75,25365
NOVAIRNSTL,20000410,1,1.1,1,1.1,5900
NOVARTIS,20000410,950,954,901.75,911.55,13132
NOVOPANLTD,20000410,22.05,23.75,22.05,23.75,4750
NRC,20000410,4.8,4.8,4.8,4.8,50
NUCHEM,20000410,3,3.25,3,3.1,7600
OENCONNECT,20000410,279.55,279.65,270,279.65,25900
OILCOUNTUB,20000410,11,12.5,10.95,12.3,15900
ONGC,20000410,128,136.9,128,133,17230
ONWARDTEC,20000410,508.7,508.7,495,502.9,8791
ORCHIDCHEM,20000410,272,275,265.5,273.45,10069
ORIENTBANK,20000410,37,38,36.65,37,51857
ORIENTCONT,20000410,40.5,40.5,40.5,40.5,100
ORIENTINFO,20000410,318.3,318.3,318.3,318.3,3500
ORIENTPPR,20000410,23,24,22,22.75,2100
ORIENTPRES,20000410,16.5,17.25,16.5,16.55,1700
ORISSACEM,20000410,49,49,49,49,100
OSWALAGRO,20000410,7.05,7.65,7.05,7.45,8406
OTIS,20000410,315,330,315,320.4,355
P&G,20000410,614.5,629,605,607.35,3731
PADMINPOLY,20000410,169,169.15,166,169.15,30200
PANACEABIO,20000410,434,443,425,428.15,3300
PAPERPROD,20000410,85.05,86,84,84.85,1550
PAREKHPLAT,20000410,64,64.15,62.35,64.15,18300
PARKEDAVIS,20000410,284.9,300,282,292.55,7084
PARRYSCON,20000410,62.5,62.5,60,62.4,500
PASUPTACRY,20000410,2.3,2.3,2.3,2.3,2000
PATSPINLTD,20000410,4.65,5,4.5,4.9,4800
PDUMJEAGRO,20000410,11.5,11.5,11.5,11.5,500
PDUMJEPULP,20000410,27,27.9,25.15,25.95,4750
PEACOCKIND,20000410,13.95,14,12.65,12.75,93400
PEARLGLOBL,20000410,12.45,12.75,12,12.5,16200
PEARLPOLY,20000410,7.75,7.75,7,7.45,1200
PEERABASAN,20000410,7.6,8.05,7.6,8.05,500
PEERLESHIP,20000410,176,182.75,161.05,181.55,395400
PENNARALUM,20000410,4,4.2,3.8,3.9,35800
PENTACOMMU,20000410,525.75,525.75,525.75,525.75,617
PENTFRPROD,20000410,9.4,9.4,8.5,8.8,13000
PENTFRSOLC,20000410,18.7,18.7,15.55,16.6,10800
PENTSFWARE,20000410,998,1035.6,998,1035.6,23312
PERLENGINF,20000410,6,6,6,6,100
PETRONENGG,20000410,25,25,22.15,22.45,10200
PFIZER,20000410,915.65,955,915.65,920.95,9743
PHILCORP,20000410,24.85,25.4,24,25.4,5800
PHILIPCARB,20000410,20,20,19.95,19.95,850
PHILIPS,20000410,109,112.5,105.55,108.05,74179
PHOENIXLMP,20000410,9.5,9.65,9.4,9.4,5500
PHOENXINTL,20000410,17.35,19,17.35,18.5,1900
PIDILITIND,20000410,660,660,660,660,20
PIDILITIND,20000410,649.1,664,649,652.95,1500
POLARIS,20000410,0,0,0,1656,5000
POLARIS,20000410,1656.95,1656.95,1656.95,1656.95,200
POLYCHEM,20000410,4.3,4.4,4.1,4.1,2300
POLYPLEX,20000410,9.5,9.9,9.2,9.9,4200
PORRITSPEN,20000410,49.6,49.6,49.6,49.6,50
PRAJIND,20000410,29.7,29.7,29.7,29.7,701
PRAKASH,20000410,2.7,3,2.7,3,9700
PRECOTMILL,20000410,48.5,48.5,48.5,48.5,100
PRECWIRE,20000410,18.9,19.1,18.5,19.1,1300
PREMAUTOEL,20000410,5,5.25,4.9,5.25,1200
PREMINSTR,20000410,150,150,148.35,148.35,200
PRESSMAN,20000410,17.1,17.65,16.5,16.55,3100
PRIMESEC,20000410,22.4,23.35,22.3,23.35,8000
PRISMCEM,20000410,7.9,8.3,7.75,8.05,87088
PRIYADCEM,20000410,24.2,24.45,23.1,24.2,16200
PSIDATASYS,20000410,1545.8,1545.8,1545.8,1545.8,939
PSLHOLD,20000410,27,28.4,26.55,27.55,1800
PUNALKALI,20000410,5,5.3,4.25,5.3,2150
PUNANDLAMP,20000410,59.9,60,52.35,53,6100
PUNJABCHEM,20000410,62.8,65,61,62.3,3500
PUNJABTRAC,20000410,719,729,705,714.55,10617
PUNJCOMMU,20000410,100.55,100.55,100.55,100.55,3500
RAINCALCIN,20000410,9.1,9.1,9.1,9.1,99
RAINCALCIN,20000410,9,9,8.7,8.9,10500
RAJASPETRO,20000410,1.75,1.75,1.75,1.75,100
RAJASSPG,20000410,24.5,24.5,24.05,24.1,700
RAJSREESUG,20000410,7.35,7.35,7,7,3900
RALLIS,20000410,94,94,91.55,92.6,2750
RAMANEWSPR,20000410,8.1,8.3,7.6,7.65,145900
RAMCOIND,20000410,437.4,440,405.45,415.1,3000
RANASUG,20000410,5.25,5.25,4.05,4.1,900
RANBAXY,20000410,702,752.75,702,751.45,1068481
RANEBRAKE,20000410,91.25,91.25,91.25,91.25,300
RANEMADRAS,20000410,80,80,80,80,200
RASLAMIPAK,20000410,6.7,6.9,6.5,6.6,20000
RAVALSUGAR,20000410,4744,4744,4744,4744,5
RAYMOND,20000410,65.5,66.45,63.45,64.55,463999
RAYMONDSYN,20000410,5.05,5.15,5,5.05,12800
RCF,20000410,8.25,8.4,7,7.2,81700
REALVALAPL,20000410,4.35,4.35,3.95,4,9400
RECKCOLMAN,20000410,208.45,208.45,202.75,206.45,18397
REGENCERAM,20000410,13.7,14.95,13.05,13.55,14100
RELCAPITAL,20000410,132,133,132,133,1001
RELCAPITAL,20000410,150,150.8,149,150.8,185537
RELIANCE,20000410,369.9,380,359.5,364.55,22110719
RELPETRO,20000410,63.45,64.2,60.8,62.65,6948620
REMIMETAL,20000410,2.05,2.25,2.05,2.1,3600
RHONEPOULN,20000410,925,925,870,884.85,4390
RIIL,20000410,61.9,63.3,60.5,62.65,10765
ROLTA,20000410,471.1,496.65,471.1,496.65,37482
ROOFITIND,20000410,200,207,187,196.3,13200
ROSSELL,20000410,140,140,140,140,100
ROYALCUSHN,20000410,9.5,10,9,9,1300
RPGTELECOM,20000410,46,46.9,42.85,45.2,18500
RRMEDIPHAR,20000410,26.5,29.95,26.5,28.3,900
RSSOFTWARE,20000410,329.85,329.85,329.85,329.85,2600
RUBFILINTL,20000410,4.7,4.7,4,4.05,2200
RUCHISOYA,20000410,36.3,36.3,35,35.75,1900
RUPANGIMPX,20000410,21,21.95,21,21.75,1900
S&SPOWER,20000410,13.7,13.7,12.3,13,750
SABERORGAN,20000410,6,6.25,6,6.25,1000
SAELTD,20000410,18,19.8,18,19.8,400
SAGARCEM,20000410,11,11.05,11,11.05,900
SAIL,20000410,8.2,8.4,7.8,7.85,1664500
SAISERVICE,20000410,24.1,24.1,23.55,23.55,400
SAKHTISUG,20000410,8.6,9.05,8.6,9.05,4200
SALORAINTL,20000410,238,246.15,209.7,216.65,19400
SAMELECDEV,20000410,72.95,73,70.25,70.3,3200
SAMTEL,20000410,51.75,51.9,47.5,48.25,8400
SAMTELTD,20000410,13.85,13.9,12.75,12.75,800
SANDESH,20000410,241.1,241.1,241.1,241.1,700
SANDVIKAS,20000410,836.05,912.6,836.05,912.6,100
SANGAMIND,20000410,20.3,22.2,20.2,20.75,3900
SANGHIPOLY,20000410,3,3,2.75,2.8,13300
SATNAMOVER,20000410,17.8,18.25,16.75,16.75,20800
SATYAMCOMP,20000410,3700,3879.05,3700,3879.05,15919
SAVITACHEM,20000410,46.5,51.4,46.5,50.1,5700
SAWPIPES,20000410,24,24.6,23,23.9,22700
SB&TINTL,20000410,84.1,84.1,81.5,84.1,10300
SBBJ,20000410,281.3,281.3,277.25,280.6,80
SBIHOMEFIN,20000410,8.5,9.9,8.5,9.15,3600
SBIN,20000410,219.25,231.5,210.35,221.3,12461544
SBT,20000410,202.75,218.95,202.75,218.6,140
SCI,20000410,15.05,15.2,14.85,15.15,3600
SCINTSOFT,20000410,16.4,20.45,16.4,19.05,53000
SEARLEIND,20000410,75,84.5,75,83.25,1340
SESAGOA,20000410,64,65.85,62.95,65.25,36618
SESHAPAPER,20000410,24.05,24.05,24.05,24.05,200
SHAKTIGAS,20000410,10.5,10.5,8.5,9.5,45000
SHALMPAINT,20000410,80.75,81,80.2,80.2,700
SHAMKNFAB,20000410,20,22.7,18.85,22.55,61300
SHAMKNSPIN,20000410,6,6.25,6,6,12400
SHANTIGEAR,20000410,52.5,53.7,51.1,53.7,1100
SHASUNCHEM,20000410,181.2,181.2,181.2,181.2,100
SHASUNCHEM,20000410,175,181.2,175,180.85,34700
SHAWGELTIN,20000410,42,42,42,42,200
SHIVLOHMIL,20000410,1.85,1.85,1.85,1.85,100
SHREECEM,20000410,41,42.2,41,41.1,4095
SHREEKRPET,20000410,30.05,31,29.5,30.9,1950
SHREEKRPOL,20000410,13,13,11.75,11.9,39600
SHREERAMA,20000410,88.1,88.1,87.1,87.2,100
SHREERAMA,20000410,89.4,89.4,83.55,84.65,102800
SHRENUJ,20000410,43.5,45,43.5,44.5,9200
SHRIDINESH,20000410,212,213,212,213,10
SHRIRAMINV,20000410,5.1,5.35,4.65,4.85,1500
SHRIYAMSEC,20000410,23,23.55,21.3,23.2,10700
SHRMHONDA,20000410,71.05,74,71,73.9,700
SHYAMTELE,20000410,513.05,513.05,513.05,513.05,2000
SICAL,20000410,19.5,19.65,19,19,800
SIEL,20000410,9.35,9.5,8.6,9,20100
SIEMENS,20000410,324,325.15,306,321.4,56468
SIERRAOPT,20000410,463.4,463.4,463.4,463.4,400
SILTAPCHEM,20000410,189,189,180,180,200
SILVERLINE,20000410,729.9,729.9,729.9,729.9,32714
SINGER,20000410,19.95,21,19.95,20,700
SINTEX,20000410,29,29,29,29,200
SIRIS,20000410,58,59.9,58,58.25,4300
SIRPAPER,20000410,26,26,24,25.95,1200
SIVIND,20000410,6.6,6.6,6.6,6.6,500
SIYARSILK,20000410,55,56.95,54.15,56,2700
SKFBEARING,20000410,769,769,736.5,750,162
SKUMARSYNF,20000410,15,15.1,14.15,14.2,10700
SKUPOWER,20000410,31.75,33.25,31.75,33.25,10200
SMDYECHEM,20000410,2.9,2.9,2.5,2.7,34200
SMFINANC,20000410,2.05,2.05,2.05,2.05,100
SMITHKLPHA,20000410,222.9,222.9,212.1,214.15,9627
SMITKLBECH,20000410,404,404,390.25,390.75,3460
SNOWCEMIND,20000410,71.4,74,71.3,71.7,12500
SOFTSOLINT,20000410,4109.3,4109.3,4109.3,4109.3,1070
SOLPHARMA,20000410,12.5,12.5,11.8,12,6000
SONASTEER,20000410,81.5,81.5,80,80,1400
SONATSOFTW,20000410,1517.65,1517.65,1517.65,1517.65,65
SOUNDCRAFT,20000410,477,484.95,477,484.95,9510
SOUTHBANK,20000410,19,21,17.15,17.5,7200
SOUTHNHERB,20000410,19.95,20.4,19.5,20.05,6600
SPARTEK,20000410,7.1,7.45,7.1,7.45,550
SPECIALSTL,20000410,17.25,17.25,17.25,17.25,354
SPECIALSTL,20000410,16.85,16.85,15.85,16,14350
SPIC,20000410,18.2,18.2,17.55,17.95,18172
SPICELEC,20000410,31,31,31,31,1700
SPICELEC,20000410,31.1,31.1,31.1,31.1,4400
SPICFINE,20000410,71,72,71,71.5,806
SPICFINE,20000410,71.5,71.5,66.25,67.05,37100
SPLLTD,20000410,42.15,42.15,42.1,42.1,500
SQRDSFWARE,20000410,0,0,0,1393.65,68000
SQRDSFWARE,20000410,1393.65,1393.65,1393.65,1393.65,10351
SQUAREDBIO,20000410,463.4,463.45,463.4,463.45,2300
SREERAYALK,20000410,4.5,5.9,4.5,4.8,2200
SREINTFIN,20000410,14.6,14.6,12.65,13.1,8400
SRF,20000410,33,33.45,32.3,32.6,19950
SRIADIKARI,20000410,826.4,826.4,826.4,826.4,120
SRICHAKTYR,20000410,47.65,50,47.65,50,900
SRIVISHCEM,20000410,85,86,80,84.95,3500
SRTRANSFIN,20000410,3.2,3.2,3.15,3.15,1600
SSLFINANCE,20000410,53,54,46.1,50.8,129900
STAR,20000410,390,395,390,393.75,500
STDIND,20000410,11.75,12.55,11.75,12,2400
STDIND,20000410,10.9,11.9,10.1,11.3,126150
STEELTUBES,20000410,3.3,3.3,3.2,3.2,1900
STERLINTEA,20000410,16.55,20.2,16.55,20.05,500
STERLITE,20000410,788.75,788.75,788.75,788.75,35000
STERLITE,20000410,750,788.75,750,788.75,14444
STERTOOLS,20000410,73,81,73,81,400
SUASHDIMON,20000410,70,70,66.7,67,5000
SUBHASPROJ,20000410,107,110,103,105,8600
SUBROS,20000410,66,66,63.3,64,1000
SUDARSCHEM,20000410,43.1,43.1,43.1,43.1,50
SULZER,20000410,146.9,146.95,125.25,146.95,1600
SUMANMOTEL,20000410,9,9,9,9,600
SUNDARMFIN,20000410,116,125,116,122,1250
SUNDRMBRAK,20000410,190.1,205,190.1,205,150
SUNDRMCLAY,20000410,225,226,215,220.5,672
SUNDRMFAST,20000410,560,560,532.1,539,120
SUNEARTH,20000410,187.5,187.5,187.5,187.5,100
SUNFLAGIRN,20000410,3.1,3.5,3.1,3.5,3900
SUNPHARMA,20000410,623.9,626.9,612.05,626.9,17832
SUPERSPIN,20000410,45.1,45.1,45.1,45.1,50
SUPPETRO,20000410,17,17.25,15.6,16.05,41200
SUPREMEIND,20000410,175.6,182,175.5,180.35,1402
SURAJDIAMN,20000410,26.5,26.5,24.1,24.55,25500
SURATELEC,20000410,57.25,57.25,57.25,57.25,100
SURYAGROIL,20000410,2.6,2.6,2.5,2.5,800
SURYAROSNI,20000410,24,26.5,24,26.5,144
SURYAROSNI,20000410,26.5,26.5,24.5,24.85,3500
SURYCOTMIL,20000410,17.1,17.1,10.75,10.75,150
SWARAJENG,20000410,430,430,404.1,406.55,500
SWARAJMAZD,20000410,33.5,33.65,33.5,33.6,1550
SYNDIBANK,20000410,10.3,10.5,10.1,10.4,22700
SYNDIBANK,20000410,10.2,10.2,9.75,9.85,114200
TAINWALCHM,20000410,4.6,4.6,4.6,4.6,100
TANEJAERO,20000410,8.5,8.75,7.7,7.95,2300
TANFAC,20000410,20.9,20.9,18.5,19,6450
TATACHEM,20000410,55,55.9,52.85,53.7,436522
TATAELXSI,20000410,125,125.05,125,125.05,17936
TATAFIN,20000410,82.15,82.2,80.15,82.2,25200
TATAHONEY,20000410,236.2,236.2,236.2,236.2,700
TATAHYDRO,20000410,42.6,43,41.5,41.7,14730
TATAMETALI,20000410,9.9,9.9,9.1,9.5,8100
TATAPOWER,20000410,64.55,65.9,60,62.75,110653
TATAPRESS,20000410,316.8,316.8,316.8,316.8,50
TATATEA,20000410,387.45,387.45,363,372,146725
TATATELECM,20000410,140,140.3,139,140.3,4700
TATATIMKEN,20000410,41.5,41.5,40.7,41.45,2600
TATAUNISYS,20000410,435,438,434.9,438,6315
TATAVASHIS,20000410,26.5,27.35,26.3,26.85,14400
TATAYODOGA,20000410,35,37.8,35,36.2,2650
TCIFINANCE,20000410,9.5,9.9,9.5,9.75,1500
TELCO,20000410,139,144.85,135.1,139.65,1220619
TELEPHNCAB,20000410,23,24.85,22,24.6,10300
TEXTOOL,20000410,11.5,12.3,11.35,12.3,150
TFCILTD,20000410,8.3,8.3,8,8.05,3800
THERMAX,20000410,85.7,90.8,85.7,90.7,25237
THOMASCOOK,20000410,720,720,700.05,707.45,3690
TIMESGUARN,20000410,9,9,8.05,8.05,800
TIMEXWATCH,20000410,15.75,16.25,15.2,15.55,2200
TINPLATE,20000410,7.05,7.05,7.05,7.05,500
TIRUMALCHM,20000410,103.2,103.2,103.2,103.2,1
TISCO,20000410,124,125.8,119.05,120.6,3288466
TITAN,20000410,88,89,81.1,83.6,21022
TITANOCOMP,20000410,15,15,15,15,100
TNPETRO,20000410,24.6,25.2,23.75,24.35,156400
TNPL,20000410,25.9,26.95,25.35,25.7,34800
TNTELE,20000410,51.5,51.55,51.5,51.55,12200
TOLANIBULK,20000410,4.8,4.8,4.25,4.25,2300
TORNTPHARM,20000410,390,390,379,379.5,1005
TORRENGUJ,20000410,13.3,14.3,12.1,12.4,67500
TORRENTCAB,20000410,14.5,14.5,12.75,12.75,3050
TRAFALHSE,20000410,172,175,172,175,100
TRANSCHEM,20000410,16,16.5,15.75,15.9,13900
TRANSPEK,20000410,23.45,23.45,21.5,22.3,9200
TRIVENGIND,20000410,23.4,23.4,23.3,23.35,1100
TTKPHARMA,20000410,41.8,43.3,38,42.05,3500
TTKPRESTIG,20000410,33.85,33.9,30.75,31.25,3700
TUBEINVEST,20000410,75.05,75.05,75.05,75.05,100
TUBEINVEST,20000410,76,76.4,71.5,72.3,24100
TUTICORALK,20000410,8.2,8.2,7.75,7.75,500
TV18,20000410,1027.3,1027.3,976,997.4,619
TV18,20000410,1000,1027.3,940,979.65,127800
TVSELEC,20000410,168.7,168.7,168,168.7,6700
TVSSUZUKI,20000410,329.9,329.9,314,315.75,15645
UBENGG,20000410,11,13.65,11,11.9,2200
UCALFUEL,20000410,64.9,64.9,60.75,61.65,7400
ULTRMARINE,20000410,214,214.7,210,211,300
UNICHEMLAB,20000410,248,248,235.05,240,105
UNIFLEX,20000410,32.8,35,32.8,34,9500
UNIONCARBI,20000410,60.15,63,60.15,62.85,4069
UNIPLAS,20000410,1.6,1.85,1.55,1.6,2100
UNITECH,20000410,41.75,41.75,40.4,40.65,1100
UNITEDBREW,20000410,103,107.45,102.4,105.65,10700
UNITEDPHOS,20000410,91.85,96.85,90.2,96.85,66399
UNIVCABLES,20000410,17,18.05,17,18,600
UNIWESTBNK,20000410,27.6,29,27.6,28.7,11300
USHABELTRO,20000410,350,351.15,335,344.45,46189
USHAINDIA,20000410,12,15.35,12,13.3,82000
USHAISPAT,20000410,8,8,8,8,2000
UTIBANK,20000410,38,38.3,36.3,37.95,149272
UTTAMSTL,20000410,3.5,3.55,3,3.35,7400
VAMORGANIC,20000410,87,87,79.3,80.35,1350
VANADYCHEM,20000410,36.5,36.7,35.5,35.55,1700
VARDHMNSPG,20000410,50.4,54,50.4,53.25,3000
VARDMNPOLY,20000410,30.8,31.4,30.65,31.2,1900
VARUNSHIP,20000410,9.75,10.15,9.75,9.95,1600
VDOCONAPPL,20000410,16.5,17.35,16.5,16.9,17100
VDOCONINTL,20000410,62,63.5,60.05,60.4,267268
VDOLEASE,20000410,79,81.15,74.7,74.7,6500
VENUSUGAR,20000410,2.15,2.5,2.15,2.5,3500
VESUVIUS,20000410,58,58,52.8,53.35,16650
VIKASWSP,20000410,898,904.75,898,904.75,9100
VINDHYATEL,20000410,116,116,116,116,50
VINDHYATEL,20000410,115.8,117.35,111.1,116.1,48700
VINTAGE,20000410,87,87,87,87,25
VINTAGE,20000410,90,91.8,82.75,82.75,29100
VINYLCHEM,20000410,12.25,12.3,11.95,11.95,300
VIPIND,20000410,28.45,28.5,27,27.5,5500
VISAKAIND,20000410,17.25,17.4,16.75,17,9100
VISESHINFO,20000410,104.5,104.5,104.5,104.5,93
VISESHINFO,20000410,104.5,104.5,102.25,104.35,32100
VISUALSOFT,20000410,7149.55,7149.55,7149.55,7149.55,10
VITARACHEM,20000410,4.7,4.75,4.2,4.2,2900
VLSFINANCE,20000410,48,49.6,46.2,49.6,10100
VOLTAS,20000410,41.5,41.5,40.1,40.5,48378
VSNL,20000410,1773,1773,1773,1773,852
VSTIND,20000410,69.5,69.5,69,69,800
VXL,20000410,8.75,8.75,8.05,8.05,2000
VXLINSTR,20000410,161,164.4,160.5,164.4,8700
VYSYABANK,20000410,127.15,136.7,127.1,136.7,9623
WALCHANNAG,20000410,52,52,52,52,100
WARRENTEA,20000410,120,120,116,116,150
WARTDEISEL,20000410,138,140,135,135.9,15906
WATERBASE,20000410,9.45,9.6,9.15,9.35,10300
WEIZMANIND,20000410,7.75,8.95,7.75,8.95,1600
WELLWININD,20000410,107.6,108.4,103.6,108.4,52000
WENDTINDIA,20000410,195,195,185.3,185.3,100
WESTERNBIO,20000410,11.5,11.65,11.1,11.3,7900
WESTHATCH,20000410,68.9,72.6,65,72.6,10900
WIDIA,20000410,1607.5,1607.5,1600,1600,165
WIMCO,20000410,9.95,10,9.95,10,200
WIMPLAST,20000410,55.45,55.45,51,52.7,1900
WINSOMYARN,20000410,4.75,4.75,4.5,4.5,1100
WIPRO,20000410,5696.6,5696.6,5696.6,5696.6,6383
WOCKLIFE,20000410,76.4,76.55,73,76.55,27656
WOCKPHARMA,20000410,577,584.9,566,583.5,14168
WOOLWORTH,20000410,5.1,5.1,5.1,5.1,36
WOOLWORTH,20000410,4.9,5,4.8,5,2000
WSTCSTPAPR,20000410,52,53.65,51.5,53.25,3750
WYETHLEDE,20000410,290,295,275.5,286.85,1000
YOKOGAWA,20000410,77.3,78.7,75,78.7,7400
ZANDUPHARM,20000410,3975,4005,3955,4005,40
ZEETELE,20000410,970,979.7,970,979.7,495800
ZEETELE,20000410,979.7,979.7,979.7,979.7,103522
ZENITHINFO,20000410,130.3,130.3,130.3,130.3,5800
ZODIACLOTH,20000410,92,96.95,92,96.5,400
ZODJRDMKJ,20000410,20,21,19.15,19.15,1800
ZUARIAGRO,20000410,38,40.7,38,38.85,5950
NSENIFTY,20000410,1557.55,1636.95,1557.55,1613.00,67959549,0
NIFTYJUNIOR,20000410,3351.70,3552.95,3351.70,3545.05,3065104,0
NSE500,20000410,1285.00,1356.15,1285.00,1344.15,72243277,0
BANKNIFTY,20000410,-,-,-,1087.71,-,0
NIFTYFMGC,20000410,-,-,-,3140.06,-,0
NSEIT,20000410,0.00,0.00,0.00,64845.59,196452,0
NIFTYMNC,20000410,-,-,-,1684.87,-,0
NIFTYPSE,20000410,-,-,-,507.37,-,0
NIFTYSERVSECTOR,20000410,-,-,-,3283.49,-,0
NIFTY50EQUALWEIGHT,20000410,-,-,-,1193.93,-,0
NIFTY-GS-10YR,20000410,-,-,-,413.71,-,0
NIFTY-GS-10YR-CLN,20000410,-,-,-,951.20,-,0