20MICRONS,20130131,68.1,70.15,68,68.

8,345591,0
3IINFOTECH,20130131,7.8,8,7.65,7.85,575699,0
3MINDIA,20130131,3950,3990,3950,3961.45,61,0
A2ZMES,20130131,40.45,41,40.1,40.55,135164,0
AANJANEYA,20130131,750.05,767,742.9,747.8,26957,0
AARTIDRUGS,20130131,233,237,226,226.5,6161,0
AARTIIND,20130131,99.45,102,98.55,100.3,27988,0
AARVEEDEN,20130131,71.25,76.9,71.25,75.95,5048,0
ABAN,20130131,352.25,356,345.95,350.35,189793,0
ABB,20130131,654.95,660,638.6,649.1,136147,0
ABBOTINDIA,20130131,1436,1459.95,1430,1448,1334,0
ABCIL,20130131,96,99.05,93.1,98.45,6657,0
ABGSHIP,20130131,381.95,382,375.25,381.3,6839,0
ABHISHEK,20130131,5.95,6.3,5.75,5.8,2258,0
ABIRLANUVO,20130131,1165.5,1165.5,1130,1135.7,210391,0
ACC,20130131,1328,1335.7,1317.1,1323.1,190447,0
ACCELYA,20130131,378,385,360.05,369.45,10640,0
ACE,20130131,18.7,18.95,18.2,18.5,93103,0
ACROPETAL,20130131,9.5,9.9,8.95,9.2,71191,0
ADANIENT,20130131,246,252.85,240.5,250.05,1760162,0
ADANIPORTS,20130131,143.35,155,141.65,150.55,8895649,0
ADANIPOWER,20130131,59.35,61.5,59.3,61,1407525,0
ADFFOODS,20130131,66.1,71.45,66,70,31333,0
ADHUNIK,20130131,37.25,38.2,37.1,37.45,42113,0
ADORWELD,20130131,132.55,133.7,130.7,131.1,5652,0
ADSL,20130131,19,19.15,18.6,18.75,25325,0
ADVANIHOTR,20130131,30.1,31.5,29,29.4,26387,0
ADVANTA,20130131,996.85,998.7,986,993.2,1631,0
AEGISCHEM,20130131,164.1,170.45,164.05,168.95,10015,0
AFL,20130131,30.5,31.2,30.5,30.8,1462,0
AFTEK,20130131,8.8,9.05,8.65,8.75,63371,0
AGCNET,20130131,190.75,192.6,189,189.25,9374,0
AGRODUTCH,20130131,3.5,3.5,3.3,3.4,13125,0
AHLEAST,20130131,213.3,214,210.9,212.15,293,0
AHLUCONT,20130131,34.3,34.35,33.9,34.05,2006,0
AHLWEST,20130131,130.45,131,130.3,131,442,0
AHMEDFORGE,20130131,136,136.75,134.05,135.9,2196,0
AIAENG,20130131,325.4,327.95,318.5,324,3608,0
AIL,20130131,358.15,366.55,355.1,360.55,18279,0
AJANTPHARM,20130131,635.1,635.1,608.2,616.05,267820,0
AJMERA,20130131,108.05,120,108.05,118.25,5814,0
AKSHOPTFBR,20130131,17.8,18.5,17.7,18.05,21590,0
AKZOINDIA,20130131,960,966.55,955,960.45,1215,0
ALBK,20130131,167.45,170.8,162.05,163.55,5883327,0
ALCHEM,20130131,61.65,61.65,59.85,60.1,4230,0
ALEMBICLTD,20130131,16.45,18.7,16.4,18.1,295110,0
ALICON,20130131,71.15,71.9,69.1,69.25,3516,0
ALKALI,20130131,24.35,25.25,24.2,24.25,3030,0
ALKYLAMINE,20130131,173,183.95,170.65,174.15,1616,0
ALLCARGO,20130131,124,124.95,122.75,123.25,1697,0
ALLSEC,20130131,75.4,77,75,75.95,1379,0
ALMONDZ,20130131,7.95,7.95,7.95,7.95,202,0
ALOKTEXT,20130131,10.9,10.95,10.7,10.75,2563429,0
ALPA,20130131,10.25,10.8,10.25,10.8,1739,0
ALPHAGEO,20130131,46,48.05,44.1,47.6,1615,0
ALPINEHOU,20130131,16.15,17.4,16.15,17.4,200,0
ALPSINDUS,20130131,1.65,1.7,1.65,1.65,8886,0
ALSTOMT&D,20130131,179,181.9,177,181,8922,0
AMAR,20130131,38.85,38.85,37.8,38,38050,0
AMARAJABAT,20130131,312.4,313.95,303.6,308.3,202532,0

AMARJOTHI,20130131,46.1,52.85,46.1,52.85,6122,0
AMBIKCO,20130131,222.1,223,221.6,222,446,0
AMBUJACEM,20130131,201,204.75,200,203.9,3606914,0
AMDIND,20130131,14.5,14.5,14.5,14.5,76,0
AMRUTANJAN,20130131,147.25,148.45,147,147.5,4705,0
AMTEKAUTO,20130131,77,77.9,74.8,77,190331,0
AMTEKINDIA,20130131,98.45,100,96.7,99.45,249676,0
AMTL,20130131,19.35,19.35,19.35,19.35,1750,0
ANANTRAJ,20130131,83.1,83.25,81,81.6,500588,0
ANDHRABANK,20130131,112.75,113,111.2,112.1,2392998,0
ANDHRACEMT,20130131,9.05,9.2,9.05,9.1,15695,0
ANDHRSUGAR,20130131,142.55,144.5,142.55,143.25,3858,0
ANGIND,20130131,10.4,11,10.4,10.95,203,0
ANIKINDS,20130131,35.5,37.8,35.5,37.15,81829,0
ANKURDRUGS,20130131,12,12,11,11.45,25539,0
ANSALAPI,20130131,35,35.1,34.2,34.6,66817,0
ANSALHSG,20130131,57.3,57.3,53.5,53.95,1561,0
ANTGRAPHIC,20130131,0.4,0.4,0.35,0.35,5216,0
APARINDS,20130131,137.8,137.8,130.65,134.65,3260,0
APCOTEXIND,20130131,240.05,243,238,239,686,0
APLAPOLLO,20130131,220,223.95,215.8,221.95,6998,0
APLLTD,20130131,78.3,80,76.25,77.45,316481,0
APOLLOHOSP,20130131,803.9,810,796.15,808.5,77051,0
APOLLOTYRE,20130131,86,87.35,85.65,86,3207856,0
APPAPER,20130131,236.95,237,229.9,230.45,14343,0
APTECHT,20130131,58.4,59.5,57.8,58.3,292973,0
AQUA,20130131,13.55,13.55,12.8,12.95,430074,0
ARCHIDPLY,20130131,9.35,9.35,8.95,9,27885,0
ARCHIES,20130131,22.7,24.8,22.45,23.45,545892,0
ARIES,20130131,54.9,54.95,53.1,53.65,3551,0
ARIHANT,20130131,47.5,48,46.55,48,753,0
AROGRANITE,20130131,32.3,32.3,32.05,32.05,225,0
ARROWTEX,20130131,6.75,6.75,6.75,6.75,900,0
ARSHIYA,20130131,35.55,35.7,35.05,35.05,338919,0
ARSSINFRA,20130131,43.5,44.25,42.45,43.6,66584,0
ARVIND,20130131,95.45,96.5,93.35,94.3,1295174,0
ARVINDREM,20130131,29.5,30.8,28.6,30.15,65251,0
ASAHIINDIA,20130131,49.05,51.75,49.05,49.6,44862,0
ASAHISONG,20130131,67.55,69.6,67.3,68.5,3765,0
ASAL,20130131,43.4,44.1,43.25,44,1655,0
ASHAPURMIN,20130131,48,48,46.5,46.75,25040,0
ASHCONIUL,20130131,0.55,0.6,0.55,0.55,48502,0
ASHIANA,20130131,215.25,218,215.05,216.45,1646,0
ASHIMASYN,20130131,4,4.35,4,4.3,1940,0
ASHOKA,20130131,195,202.4,195,200.5,1202,0
ASHOKLEY,20130131,24.85,24.9,24.25,24.45,3973063,0
ASIANHOTNR,20130131,168.9,169,161,162,371,0
ASIANPAINT,20130131,4497.5,4569.4,4482.5,4501.15,137775,0
ASIANTILES,20130131,42.5,42.8,41,42.1,3353,0
ASSAMCO,20130131,7.2,7.55,7.1,7.4,340520,0
ASTEC,20130131,26.2,28.3,26.1,28,1615,0
ASTRAL,20130131,364.95,364.95,349.05,353.45,2620,0
ASTRAMICRO,20130131,39.4,39.4,37.75,38.8,179220,0
ASTRAZEN,20130131,1377.3,1386.1,1341,1345.7,4602,0
ATFL,20130131,511,527.95,508.5,513.5,14710,0
ATLANTA,20130131,47.75,49.8,47.15,49.05,258927,0
ATLASCYCLE,20130131,339,344.7,332.5,333.35,6546,0
ATNINTER,20130131,0.35,0.45,0.35,0.4,6165,0
ATUL,20130131,361.95,368.05,357.1,361.65,38345,0
AURIONPRO,20130131,96.7,98.45,95.4,96.2,1127,0

AUROPHARMA,20130131,186.55,188.5,183.55,187.4,1994619,0
AUSTRAL,20130131,1.15,1.2,1.15,1.15,62663,0
AUTOAXLES,20130131,370,370,355.05,358,4428,0
AUTOIND,20130131,118.8,121.4,118.2,118.75,99224,0
AUTOLITIND,20130131,18.4,18.4,16.5,16.75,672,0
AVANTI,20130131,153,154.95,148.6,152.85,4476,0
AVTNPL,20130131,36,36,34.7,34.9,11713,0
AXIS-IT&T,20130131,65.1,69.4,65.1,67,15355,0
AXISBANK,20130131,1494.9,1510,1489.95,1505.15,2620571,0
AXISGOLD,20130131,2955,2965,2887,2935.25,1264,0
BAFNAPHARM,20130131,46.5,46.5,43.05,44.75,12608,0
BAGFILMS,20130131,4.4,4.65,4.4,4.55,35610,0
BAJAJ-AUTO,20130131,2034.8,2074.9,2020.15,2027.15,512056,0
BAJAJCORP,20130131,234.6,244.1,233.55,243.25,27891,0
BAJAJELEC,20130131,192.9,200.95,190,196.65,88602,0
BAJAJFINSV,20130131,849.65,855.5,832.5,852,56837,0
BAJAJHIND,20130131,23,23.55,22.8,23.4,1399114,0
BAJAJHLDNG,20130131,964.9,979.95,956.8,969.35,32442,0
BAJFINANCE,20130131,1296.55,1311,1281,1291.75,10808,0
BALAJITELE,20130131,50,50.55,48.5,50.05,23013,0
BALAMINES,20130131,48.5,49.75,45.7,47.75,34753,0
BALKRISIND,20130131,283.9,283.9,277.4,279.8,124245,0
BALLARPUR,20130131,22.75,22.85,22.65,22.8,108047,0
BALMLAWRIE,20130131,648,665,648,662.45,2131,0
BALPHARMA,20130131,22.4,23.55,21.25,22.9,1233,0
BALRAMCHIN,20130131,44.2,46.4,43.85,45.7,3446980,0
BANARBEADS,20130131,56.6,56.6,53,53,125,0
BANARISUG,20130131,900,905,900,900,229,0
BANCOINDIA,20130131,57,58,56.55,57.55,3195,0
BANG,20130131,18.05,19,18.05,18.15,325,0
BANKBARODA,20130131,831.05,871.95,831.05,867.75,1414799,0
BANKBEES,20130131,1281,1289,1275,1283.45,3127,0
BANKINDIA,20130131,334.5,354.9,333.4,353,2793880,0
BANSWRAS,20130131,58,58,55.3,55.3,21,0
BARTRONICS,20130131,23,23,22.2,22.3,62524,0
BASF,20130131,645.25,654.85,641,649.55,5503,0
BASML,20130131,112.5,116.25,112.5,112.5,55,0
BATAINDIA,20130131,789.85,794.8,781.8,787.3,144038,0
BAYERCROP,20130131,1235,1240,1190.4,1199.45,7461,0
BBL,20130131,550,558.55,545.05,550.55,1468,0
BBTC,20130131,130.75,131.85,128.1,128.6,16158,0
BEARDSELL,20130131,52.5,52.5,52.5,52.5,5,0
BECREL,20130131,6.1,6.1,5.95,6,5402,0
BEDMUTHA,20130131,12.3,12.5,11.8,11.85,25406,0
BEL,20130131,1271,1284.2,1251.95,1273.45,8409,0
BEML,20130131,265.95,269.85,264.4,265.45,34812,0
BEPL,20130131,14.8,14.8,13.8,14.5,112,0
BERGEPAINT,20130131,170.45,175.4,170.45,173.9,109821,0
BFINVEST,20130131,42.15,43.8,41.1,42.95,5308,0
BFUTILITIE,20130131,323.1,327,318.65,322.3,117588,0
BGLOBAL,20130131,5.75,5.75,5.35,5.4,491,0
BGRENERGY,20130131,245.05,245.05,241,242.2,63124,0
BHAGWATIHO,20130131,87.5,88.95,83.4,85.2,11983,0
BHAGYNAGAR,20130131,14,14.8,13.55,13.9,42058,0
BHARATFORG,20130131,233.85,234.3,229,229.75,596951,0
BHARATGEAR,20130131,48.1,48.1,47.3,47.5,6697,0
BHARATRAS,20130131,144.45,144.45,143.55,143.8,257,0
BHARTIARTL,20130131,343.15,347.45,337.4,339.6,4275185,0
BHARTISHIP,20130131,61.7,62.25,61.1,61.35,49436,0
BHEL,20130131,220.5,230.2,220.5,227.8,5306833,0

BHUSANSTL,20130131,445.45,450.9,441.9,449.1,77162,0
BIL,20130131,174.95,182,174.95,179.45,4950,0
BILENERGY,20130131,91.45,95.9,91.45,93.05,52023,0
BILPOWER,20130131,8.25,8.25,7.75,7.75,25657,0
BIMETAL,20130131,245,249.95,241.3,242.05,420,0
BINANIIND,20130131,122,123.5,121.05,122.45,7513,0
BINDALAGRO,20130131,28.25,28.6,28.1,28.2,31903,0
BIOCON,20130131,282.95,284.35,277.8,279.6,576895,0
BIRLACORPN,20130131,289,293.8,283.15,291.05,4260,0
BIRLACOT,20130131,0.1,0.15,0.1,0.15,1002835,0
BIRLAERIC,20130131,14.25,14.85,13.75,14.05,2425,0
BIRLAMONEY,20130131,18.1,20.2,18.1,19.75,13548,0
BIRLAPOWER,20130131,0.3,0.35,0.3,0.3,546683,0
BLISSGVS,20130131,38.9,39,38.4,38.7,12419,0
BLKASHYAP,20130131,9.7,9.9,9.65,9.85,15038,0
BLUECHIP,20130131,0.6,0.6,0.55,0.55,18610,0
BLUECOAST,20130131,94.4,94.4,94.4,94.4,200,0
BLUEDART,20130131,2020,2099.9,2001,2011.3,1324,0
BLUESTARCO,20130131,165,169.6,165,166.9,46414,0
BLUESTINFO,20130131,60.5,64.15,60.25,61.65,1086,0
BOC,20130131,359.35,360.5,356,356.8,3588,0
BODALCHEM,20130131,7.6,7.9,7.6,7.9,625,0
BOMDYEING,20130131,121,121.65,118,119.35,335210,0
BOSCHLTD,20130131,9076.6,9340,9055.8,9260,6528,0
BPCL,20130131,409.35,421.55,407.6,410.45,1650842,0
BPL,20130131,19.25,20.1,19.25,19.7,34984,0
BRANDHOUSE,20130131,12,12,11.6,11.8,17748,0
BRFL,20130131,252.05,256.5,249.15,254.75,14430,0
BRIGADE,20130131,78.9,80.5,78.2,78.85,97172,0
BRITANNIA,20130131,475,494,470,482,42111,0
BROADCAST,20130131,6.6,7.05,6.6,6.7,5364,0
BROOKS,20130131,18.55,18.95,18.25,18.4,2740,0
BSELINFRA,20130131,3,3.15,2.95,3.1,40747,0
BSL,20130131,14.85,16.5,14.85,16.5,52,0
BSLGOLDETF,20130131,2960.05,3008.85,2960.05,2990.25,156,0
BSLIMITED,20130131,259.2,280.8,259.2,278.15,77378,0
BURNPUR,20130131,8.55,8.7,8.25,8.3,16482,0
BVCL,20130131,8.95,9.2,8.95,8.95,4532,0
CADILAHC,20130131,862,872.4,853.35,865.8,34208,0
CAIRN,20130131,323.25,327.85,322.2,323.3,4946417,0
CALSOFT,20130131,11.35,11.6,11.35,11.6,4205,0
CANBK,20130131,462.45,482.85,462.45,481.1,1200905,0
CANDC,20130131,44,44,41.3,41.45,7345,0
CANFINHOME,20130131,165,171,165,168.05,9635,0
CANTABIL,20130131,18.35,18.8,16.75,17.2,1682,0
CAPF,20130131,181.35,187,180.4,183.1,23583,0
CARBORUNIV,20130131,145.05,149,145.05,148.8,10441,0
CAREERP,20130131,150.1,153.75,150.1,151.6,1575,0
CARERATING,20130131,856.1,865.25,836.55,842.25,125937,0
CASTROL,20130131,298,305,293.5,303.35,87017,0
CCCL,20130131,15,15.6,15,15.45,113948,0
CCL,20130131,323,330.7,323,329.05,15213,0
CEATLTD,20130131,104.25,106,103.15,105.3,34976,0
CEBBCO,20130131,75,75.8,72.1,73.85,156872,0
CELEBRITY,20130131,4.3,4.3,3.3,3.4,55664,0
CELESTIAL,20130131,15,15.2,14.05,14.25,16375,0
CENTENKA,20130131,125.7,125.7,121.4,123.5,29304,0
CENTEXT,20130131,1.9,2,1.8,1.9,36476,0
CENTRALBK,20130131,81.9,85.6,81.9,84.05,933058,0
CENTUM,20130131,55.85,55.85,50.6,50.6,84,0

CENTURYPLY,20130131,58.5,58.95,57.8,58.15,5573,0
CENTURYTEX,20130131,393,394.65,386.6,389.95,581566,0
CERA,20130131,419,419,413,418.95,52951,0
CESC,20130131,314.3,318.9,309.6,311.15,250280,0
CHAMBLFERT,20130131,67,67.5,65.85,66.65,980146,0
CHEMFALKAL,20130131,86,86,82.7,83.3,4813,0
CHENNPETRO,20130131,142,144.4,140.1,140.9,24553,0
CHETTINAD,20130131,907,914.9,886,911.9,2330,0
CHOLAFIN,20130131,276.05,285,276.05,283.85,11743,0
CHROMATIC,20130131,143.9,148.95,136,137.85,53804,0
CILNOVA,20130131,19.25,19.8,19.25,19.25,501,0
CIMMCO,20130131,39.6,42.7,39.6,42.7,112,0
CINEMAXIN,20130131,200.15,201,200.15,200.9,126631,0
CINEPRO,20130131,12.6,13,12.5,12.65,5756,0
CINEVISTA,20130131,3.6,3.85,3.6,3.65,7003,0
CIPLA,20130131,407.2,410.8,405.5,407.05,3175669,0
CLASSIC,20130131,4,4.2,3.9,4.15,11081,0
CLNINDIA,20130131,567.95,584.95,565.95,578.8,9599,0
CLUTCHAUTO,20130131,24.75,25.25,24.5,25.05,10902,0
CMAHENDRA,20130131,50.15,51.7,45.8,50.6,96803,0
CMC,20130131,1373,1392.3,1352.5,1369.9,12294,0
COALINDIA,20130131,350,354.9,347.3,353.35,2978332,0
COLPAL,20130131,1363.9,1370,1334,1350.1,437669,0
COMPUSOFT,20130131,13.7,14.35,13.35,14.25,376162,0
CONCOR,20130131,931.05,947,926.7,934.7,26714,0
CONSOFINVT,20130131,38.5,38.5,38.1,38.45,5369,0
CORDSCABLE,20130131,25.45,25.45,24.5,24.5,788,0
COREEDUTEC,20130131,303,303.85,299.1,300.55,22752,0
COROENGG,20130131,255,264,255,264,900,0
COROMANDEL,20130131,227,227,221.25,223.8,60309,0
CORPBANK,20130131,453.35,462,451,456.7,61539,0
COSMOFILMS,20130131,77.1,77.45,76.7,76.9,2773,0
COUNCODOS,20130131,1.1,1.1,1.1,1.1,1708,0
COX&KINGS,20130131,134.75,137.8,133.4,135.85,115358,0
CREATIVEYE,20130131,4.55,5.3,4.55,4.95,19,0
CRESTANI,20130131,12,12.4,12,12.2,13653,0
CREWBOS,20130131,15.05,15.15,14.6,14.95,11230,0
CRISIL,20130131,997.1,1009,995,1005.9,4191,0
CRMFGETF,20130131,3044,3044,3044,3044,120,0
CROMPGREAV,20130131,107,109.3,105.4,106.95,7931848,0
CTE,20130131,6.2,6.7,6.2,6.7,353,0
CUB,20130131,61.3,62.05,61,61.85,222786,0
CUBEXTUB,20130131,6.45,6.95,6.45,6.55,1552,0
CUMMINSIND,20130131,483.9,494.7,477,489.8,142208,0
CURATECH,20130131,20.45,21.95,20.45,21.95,595,0
CYBERMEDIA,20130131,13.45,13.8,13.45,13.8,1867,0
CYBERTECH,20130131,12.85,13.5,12.85,12.9,2233,0
DAAWAT,20130131,55.95,56.5,54.6,55.4,9058,0
DABUR,20130131,130.4,133.9,128.5,132.7,2536711,0
DALMIABHA,20130131,179,180,175.2,177.5,944,0
DALMIASUG,20130131,17.45,17.8,16.9,17.55,3074,0
DATAMATICS,20130131,32,32.15,31.3,31.7,10580,0
DBCORP,20130131,247.35,249.45,244,245.05,19301,0
DBREALTY,20130131,139.4,140.3,133.55,136.65,458038,0
DBSTOCKBRO,20130131,95.7,95.85,95.6,95.75,120759,0
DCB,20130131,46.85,47.35,46.2,46.45,871150,0
DCM,20130131,85.5,85.5,82.05,84.6,14905,0
DCMSRMCONS,20130131,65.5,67,64,66.75,20700,0
DCW,20130131,17.65,18.25,17.55,18.15,98235,0
DECCANCE,20130131,244.5,244.5,243.9,243.9,62,0

DECOLIGHT,20130131,10.4,11.1,10.3,11.05,419144,0
DEEPAKFERT,20130131,115.2,115.25,111.75,112.4,46445,0
DEEPAKNTR,20130131,255,260,255,259.9,477,0
DEEPIND,20130131,46.7,48.05,46.5,47.05,10908,0
DELTACORP,20130131,75.1,75.55,72.7,73.75,1006710,0
DEN,20130131,225.9,232.45,224.7,227.65,203745,0
DENABANK,20130131,110.2,111.95,108.8,111.05,3702585,0
DENORA,20130131,227.35,233,227.35,229.6,2460,0
DENSO,20130131,40.85,41.55,39.4,40.75,1690,0
DHAMPURSUG,20130131,45.25,46.7,45.25,46.15,37154,0
DHANBANK,20130131,64.3,65.25,63.6,63.95,374174,0
DHANUKA,20130131,124.25,126,124.15,125.5,16642,0
DHANUS,20130131,0.65,0.65,0.6,0.6,453042,0
DHARSUGAR,20130131,37,37.3,36.1,37.05,2858,0
DHFL,20130131,210,210,202.6,207.4,93805,0
DHUNINV,20130131,57,58.9,57,58.9,859,0
DIAPOWER,20130131,96.65,96.65,94.15,95,3649,0
DICIND,20130131,235.45,237.5,232.25,235.1,79,0
DIGJAM,20130131,7.4,7.4,7.05,7.15,30512,0
DISHMAN,20130131,103.9,109.45,103.3,108.85,450636,0
DISHTV,20130131,71.9,72.6,70.8,71.95,2285637,0
DIVISLAB,20130131,1064.95,1066,1042.6,1050.2,273553,0
DLF,20130131,272,279.4,271.4,277.6,17413601,0
DLINKINDIA,20130131,29.2,31.6,29.2,30.95,32172,0
DOLPHINOFF,20130131,112.35,116.2,108.75,114.65,7182,0
DONEAR,20130131,16,16.1,15.85,16.1,2115,0
DPSCLTD,20130131,25,25.55,24.3,24.75,17976,0
DPTL,20130131,110.8,127,106,106.3,19101,0
DQE,20130131,16.75,16.9,16.4,16.55,24097,0
DREDGECORP,20130131,219.1,219.1,214.5,215.4,8539,0
DRREDDY,20130131,1937,1942,1908.65,1915.9,529632,0
DSKULKARNI,20130131,77.5,77.5,71.75,73,24652,0
DSSL,20130131,4.3,4.3,4.3,4.3,200,0
DUNCANSIND,20130131,10.6,10.9,10.4,10.45,7491,0
DWARKESH,20130131,33.6,33.6,31.3,33.05,8229,0
DYNAMATECH,20130131,850,869,850,865.4,60,0
DYNATECH,20130131,1,1.1,1,1,22998,0
EASTSILK,20130131,2.95,3.05,2.9,3.05,1463,0
EASUNREYRL,20130131,64.7,66.6,64.5,66.15,3039,0
ECEIND,20130131,114.05,117.85,112.05,116.85,214,0
ECLERX,20130131,628,640,620.2,625.7,11003,0
EDELWEISS,20130131,33.55,33.85,33,33.3,69890,0
EDL,20130131,86.5,86.5,80.55,81.25,28350,0
EDSERV,20130131,11.9,11.9,11.5,11.6,175081,0
EDUCOMP,20130131,128.35,129.85,126.1,128.05,486059,0
EICHERMOT,20130131,2775,2845,2755,2820.35,14240,0
EIDPARRY,20130131,179.8,179.8,173.05,179.1,48556,0
EIHAHOTELS,20130131,113.5,116,111.25,113.1,5505,0
EIHOTEL,20130131,70.5,70.5,68.8,69.55,102839,0
EIMCOELECO,20130131,182,187,182,183.65,120,0
EKC,20130131,27,27.25,26.8,27.05,48666,0
ELDERPHARM,20130131,385.2,388.9,382,384.7,3763,0
ELECON,20130131,40.95,41.8,40.75,41.35,50821,0
ELECTCAST,20130131,25.6,25.75,25.35,25.5,65425,0
ELECTHERM,20130131,28.95,28.95,28.95,28.95,4315,0
ELFORGE,20130131,6.55,7.1,6.55,6.9,697,0
ELGIEQUIP,20130131,94,99,93.65,97.6,3222157,0
ELGIRUBCO,20130131,22.8,24,22.75,23.35,221020,0
ELNET,20130131,38.2,38.2,37.15,37.8,1975,0
EMAMIINFRA,20130131,23,23.45,22.3,22.95,5525,0

EMAMILTD,20130131,583.8,588,583,585.05,6885,0
EMCO,20130131,27,27,26.3,26.7,40592,0
EMKAY,20130131,21.5,22.95,21.05,21.4,6898,0
EMMBI,20130131,13,13,12.5,12.6,902,0
EMPEESUG,20130131,9.5,9.5,9.2,9.45,22556,0
ENERGYDEV,20130131,22.8,23.3,22.75,23.05,3506,0
ENGINERSIN,20130131,225,225,220,220.9,39524,0
ENIL,20130131,234,239.85,225.65,237.55,19733,0
ENTEGRA,20130131,8.3,8.3,7.8,7.8,113,0
EON,20130131,32.4,36.7,32.4,34.25,3611,0
ERAINFRA,20130131,134.1,134.9,132.5,134.15,230238,0
EROSMEDIA,20130131,208,208,203.5,204.25,119247,0
ESABINDIA,20130131,432.45,438.85,428,428,258,0
ESCORTS,20130131,65.4,68.4,65.05,67.5,598319,0
ESL,20130131,6,6.05,5.9,6,199404,0
ESSAROIL,20130131,75.75,89.2,74.9,85.95,7796888,0
ESSARPORTS,20130131,86.25,88,85.6,87.1,10792,0
ESSARSHPNG,20130131,27,27.4,26.35,26.95,32578,0
ESSDEE,20130131,337.6,340,323.4,326,17529,0
ESSELPACK,20130131,37.75,37.75,36.2,36.65,19328,0
ESTER,20130131,16.25,16.5,16.15,16.25,5363,0
EUROCERA,20130131,9.15,9.15,8.4,9,3001,0
EUROMULTI,20130131,3.8,3.8,3.5,3.6,10106,0
EUROTEXIND,20130131,20,20.8,20,20.8,217,0
EVEREADY,20130131,21.6,21.7,21.2,21.35,104325,0
EVERESTIND,20130131,244.2,248,244,246.5,6229,0
EVERONN,20130131,98.1,104.35,95.5,97.6,737979,0
EXCELCROP,20130131,175.1,183.5,174.35,181,10723,0
EXCELINDUS,20130131,77,79.6,77,78.6,2821,0
EXCELINFO,20130131,27.7,31.1,27.6,31.1,44835,0
EXIDEIND,20130131,123,123.5,121.5,122.8,911110,0
FACT,20130131,28.7,29.25,28.3,28.55,18267,0
FAGBEARING,20130131,1588,1616,1520,1534.7,8525,0
FAME,20130131,47,47,46.2,46.8,2295,0
FARMAXIND,20130131,0.8,0.9,0.8,0.9,1024174,0
FCSSOFT,20130131,0.2,0.25,0.2,0.2,1119934,0
FDC,20130131,92.6,93.05,92.2,92.55,111390,0
FEDDERLOYD,20130131,42.75,43.85,42.5,43.2,3081,0
FEDERALBNK,20130131,508.9,513.9,501,505.55,763516,0
FIEMIND,20130131,190,195,190,192.8,13794,0
FILATEX,20130131,27,28,27,28,1431,0
FINANTECH,20130131,1139.45,1143,1109.05,1120.9,155234,0
FINCABLES,20130131,58,58.7,57.3,58,251540,0
FINPIPE,20130131,78.55,81.4,78.25,78.8,459126,0
FIRSTLEASE,20130131,54.7,57,54.7,56.25,1167,0
FIRSTWIN,20130131,8.1,8.45,7.8,7.8,5505,0
FKONCO,20130131,105.55,108.95,104,107.4,108277,0
FLEXITUFF,20130131,215,218.4,214,215.9,19697,0
FMGOETZE,20130131,198.15,201,197.15,200,2167,0
FMNL,20130131,20,20.25,19.9,19.9,7412,0
FORTIS,20130131,108.8,110.95,108.3,109.95,85364,0
FOSECOIND,20130131,489.9,490,468,471.45,3574,0
FOURSOFT,20130131,17.5,17.9,16.7,16.75,58398,0
FSL,20130131,11.2,11.2,10.7,10.8,320326,0
FUTUREVENT,20130131,9.7,9.85,9.7,9.75,529566,0
GABRIEL,20130131,25.3,25.65,25,25.1,66815,0
GAEL,20130131,29.45,29.45,27.9,28.5,78159,0
GAIL,20130131,339,345.5,335.3,342.25,3236619,0
GAL,20130131,22.75,22.8,20.7,22.75,86881,0
GALLANTT,20130131,27.5,27.55,26.75,27.1,208600,0

GALLISPAT,20130131,69,71,66,70,13817,0
GAMMNINFRA,20130131,13.75,14,13.55,13.65,48317,0
GAMMONIND,20130131,36.15,36.2,35.55,35.95,63124,0
GANDHITUBE,20130131,164,172,163,168.1,5950,0
GANESHHOUC,20130131,93.5,96,90.4,91.4,15232,0
GARDENSILK,20130131,60.1,60.8,60,60.25,2474,0
GARWALLROP,20130131,49.95,49.95,48.55,48.95,19400,0
GATI,20130131,34.95,35.2,34.7,35,41678,0
GAYAPROJ,20130131,98.55,100.75,97.1,98.3,1198,0
GDL,20130131,134.9,135.6,131.85,135,65120,0
GEECEE,20130131,38.8,39,36.5,36.55,1152,0
GEINDSYS,20130131,56.05,57.9,53.25,53.4,2540,0
GEMINI,20130131,6.1,6.3,6.05,6.05,1932,0
GENESYS,20130131,120,120.2,112.75,113.6,2853,0
GENUSPOWER,20130131,13.5,13.5,13.3,13.4,22261,0
GEODESIC,20130131,15.8,16.05,15.55,15.55,791081,0
GEOJITBNPP,20130131,23.6,23.8,23.5,23.6,42616,0
GEOMETRIC,20130131,101.05,102.9,101,101.7,67892,0
GESHIP,20130131,242.7,246.95,240.2,244.85,11731,0
GHCL,20130131,36.5,36.8,36.3,36.55,39489,0
GICHSGFIN,20130131,138.4,138.4,134.8,136,71296,0
GILLANDERS,20130131,79.2,82.8,79.2,81,3512,0
GILLETTE,20130131,2324.95,2344.6,2297,2328.15,225,0
GINNIFILA,20130131,6.5,6.5,6.5,6.5,769,0
GIPCL,20130131,69.85,70.8,69.7,69.95,8236,0
GISOLUTION,20130131,5.1,5.75,5.05,5.2,3122,0
GITANJALI,20130131,570.8,576.85,563.4,568.2,564737,0
GKB,20130131,29,29,26,27.05,15,0
GKWLIMITED,20130131,400.05,400.15,400.05,400.15,8,0
GLAXO,20130131,2051,2067,2021.55,2048.8,6959,0
GLENMARK,20130131,500,508.7,491.45,502.5,896153,0
GLFL,20130131,3,3.05,2.95,2.95,2442,0
GLOBALVECT,20130131,18.3,18.3,16.85,18.05,1065,0
GLOBOFFS,20130131,61,62.7,60.5,61.4,636,0
GLOBUSSPR,20130131,114.1,114.6,112.5,113.5,11578,0
GLODYNE,20130131,17.05,17.05,16.05,16.05,208876,0
GLORY,20130131,2.15,2.15,2,2,14531,0
GMBREW,20130131,71.15,72.3,71,71.1,1511,0
GMDCLTD,20130131,190.5,195,188,192.65,169820,0
GMRINFRA,20130131,18.95,19.2,18.75,18.85,8817441,0
GNFC,20130131,79.9,83.7,79.2,83.15,96098,0
GOACARBON,20130131,75.75,76.85,75,75.35,4256,0
GODFRYPHLP,20130131,3306.1,3375,3306.1,3370.4,173,0
GODREJCP,20130131,724.5,727,692.4,711.95,387696,0
GODREJIND,20130131,303.45,306.5,299.35,304.25,491075,0
GODREJPROP,20130131,631,637,614,621.1,150914,0
GOENKA,20130131,31.95,31.95,30.3,31.45,239842,0
GOKEX,20130131,61.25,61.35,61.15,61.2,123,0
GOKUL,20130131,37.6,38.85,37.15,38,4020,0
GOLDBEES,20130131,2879,2894,2877.75,2879.9,31831,0
GOLDENTOBC,20130131,33.9,33.9,32.65,33,17019,0
GOLDIAM,20130131,26.05,26.3,26.05,26.3,850,0
GOLDINFRA,20130131,10.4,10.8,10.3,10.8,6098,0
GOLDSHARE,20130131,2883.5,2904.8,2883.5,2891,1646,0
GOLDTECH,20130131,6.7,7.05,6.7,6.8,13056,0
GPIL,20130131,109,109.95,106.9,107.7,7276,0
GPPL,20130131,43.45,44.65,43.45,44,164723,0
GRANULES,20130131,128.85,128.85,123,124.85,49473,0
GRAPHITE,20130131,82.85,85,81.9,84.35,256328,0
GRASIM,20130131,3039,3094.45,2972,3005.9,142470,0

GRAVITA,20130131,166.9,167.3,163.55,164.9,173174,0
GREAVESCOT,20130131,79.5,83.45,79.45,82.3,246067,0
GREENFIRE,20130131,1.4,1.4,1.4,1.4,10741,0
GREENPLY,20130131,402.9,409.5,391,400.4,4648,0
GREENPOWER,20130131,11.7,11.7,11.45,11.5,307108,0
GRINDWELL,20130131,259.5,259.5,253.65,255.3,306,0
GRUH,20130131,220.95,225.8,219,223.85,47300,0
GSFC,20130131,66.1,67,65.25,66.4,392042,0
GSKCONS,20130131,3655.05,3800,3655.05,3771.35,10407,0
GSPL,20130131,72.5,73.3,71.3,72.5,747006,0
GSS,20130131,37.2,37.85,36.9,37.2,1755,0
GTL,20130131,23.6,24.35,23.5,23.65,221810,0
GTLINFRA,20130131,3.45,3.45,3.3,3.4,3811258,0
GTNIND,20130131,10,10,9.95,9.95,177,0
GTNTEX,20130131,7.4,7.4,6.9,7,1600,0
GTOFFSHORE,20130131,83.55,85.15,83.05,83.25,34552,0
GUFICBIO,20130131,7.4,8.7,7.4,8.2,8720,0
GUJALKALI,20130131,138,146.4,135.4,138.5,108303,0
GUJAPOLLO,20130131,104.9,106.95,99.05,100.55,21327,0
GUJFLUORO,20130131,283.05,296.4,269,290.9,616768,0
GUJNRECOKE,20130131,20.5,21.95,20.15,20.4,2970783,0
GUJNREDVR,20130131,11.4,11.55,11.1,11.15,29762,0
GUJRATGAS,20130131,311.55,312.75,311.5,312.35,154380,0
GUJSIDHCEM,20130131,9.55,9.65,9.1,9.6,1388308,0
GULFOILCOR,20130131,77.1,78.8,77.1,77.9,25120,0
GVKPIL,20130131,13.15,13.25,12.75,12.85,10150417,0
HALONIX,20130131,43,44.2,42.6,42.75,837,0
HANUNG,20130131,148.85,150.45,145.5,148.15,60455,0
HARITASEAT,20130131,101.1,104.9,100,104.9,501,0
HARRMALAYA,20130131,57,57.5,55.5,56.95,13647,0
HATHWAY,20130131,254.75,257.7,242.65,254.4,75949,0
HAVELLS,20130131,659.7,664,653,658.3,193822,0
HBLPOWER,20130131,15.25,15.4,15.1,15.2,8732,0
HBSTOCK,20130131,11.7,12.5,11.4,12.5,1565,0
HCC,20130131,17.55,17.95,17.4,17.8,1061006,0
HCIL,20130131,22.1,22.95,22,22.05,5204,0
HCL-INSYS,20130131,37.25,37.5,35.8,36.4,445813,0
HCLTECH,20130131,689.7,702.7,680.1,688,2473451,0
HDFC,20130131,794,802.75,784.55,786.55,2753902,0
HDFCBANK,20130131,656.6,657.9,640.1,643.05,3472096,0
HDFCMFGETF,20130131,2989,2999,2978,2986.2,1060,0
HDIL,20130131,75.9,78.45,74.45,76.7,25681764,0
HEG,20130131,208.95,209,204.3,205.15,5965,0
HEIDELBERG,20130131,49.8,50.35,48.25,48.6,38244,0
HELIOSMATH,20130131,65,65,54.5,55.1,930431,0
HERCULES,20130131,129.5,130.6,129,129.15,4122,0
HERITGFOOD,20130131,479.25,489,475,479.35,2663,0
HEROMOTOCO,20130131,1800,1834.9,1783.45,1822.1,517873,0
HEXATRADEX,20130131,35.2,36.4,35.2,36,6400,0
HEXAWARE,20130131,80.5,80.75,77.6,78.9,2669608,0
HFCL,20130131,9.6,9.65,9.4,9.5,279377,0
HGS,20130131,299,299,297.1,297.6,246,0
HIKAL,20130131,449.95,464.95,436.25,458.35,2439,0
HIL,20130131,452.55,457.5,448.15,452.45,2488,0
HILTON,20130131,10.85,10.85,10.3,10.35,655,0
HIMATSEIDE,20130131,38.15,38.85,37.1,37.5,35188,0
HINDALCO,20130131,114.05,116.9,113.6,116.2,8784944,0
HINDCOMPOS,20130131,350,350,341.1,349.05,19,0
HINDCOPPER,20130131,129.45,130.85,128.55,129.35,138911,0
HINDDORROL,20130131,21.6,21.75,21.1,21.3,17971,0

HINDMOTORS,20130131,10.1,10.35,10.1,10.25,89612,0
HINDNATGLS,20130131,199.5,199.5,194.2,194.75,25953,0
HINDOILEXP,20130131,102.6,103.8,101.75,102.75,204756,0
HINDPETRO,20130131,332,338.35,327.2,328.65,2584198,0
HINDSYNTEX,20130131,5.55,6,5.55,6,3998,0
HINDUJAFO,20130131,47.5,50,46.1,49.65,6557,0
HINDUJAVEN,20130131,554,569.55,554,557.7,1001,0
HINDUNILVR,20130131,473.1,479.1,470,473.95,2602245,0
HINDZINC,20130131,128.1,129.4,127.4,128.45,1043369,0
HIRAFERRO,20130131,17.75,17.75,17.75,17.75,10,0
HIRECT,20130131,61,61.9,61,61.85,152,0
HITACHIHOM,20130131,144,144,140.1,141.65,10654,0
HITECHGEAR,20130131,86.9,86.9,85,85.15,3689,0
HITECHPLAS,20130131,57.5,57.5,56.8,56.8,461,0
HMT,20130131,39,40.2,38.4,38.85,57008,0
HMVL,20130131,148,149.2,145.35,148.15,832,0
HOCL,20130131,17.2,17.5,17,17.35,24190,0
HONAUT,20130131,2555.3,2573,2536.1,2555.1,743,0
HONDAPOWER,20130131,565.55,585,565.55,577.5,1793,0
HORIZONINF,20130131,211.35,215.95,211.35,214.25,786,0
HOTELEELA,20130131,27.4,27.55,27.1,27.25,198023,0
HOTELRUGBY,20130131,10.65,10.65,10.65,10.65,6322,0
HOVS,20130131,36,36,28.15,35.4,402513,0
HSIL,20130131,124.55,128,122.5,125.55,149437,0
HTMEDIA,20130131,105,105.1,103.4,104.05,59723,0
HUBTOWN,20130131,170.05,172.5,167.5,169.1,729,0
HYDROS&S,20130131,16,16,16,16,6,0
IBIPL,20130131,6.3,6.55,6.15,6.45,821629,0
IBPOW,20130131,12.7,12.85,12.4,12.6,2202692,0
IBREALEST,20130131,75.15,77.3,74.75,76.9,4986115,0
IBSEC,20130131,11.95,11.95,11.15,11.3,1342659,0
IBWSL,20130131,15.95,15.95,15.4,15.8,27318,0
ICICIBANK,20130131,1207,1232,1186.3,1191.15,7006293,0
ICIL,20130131,13.4,13.45,13.4,13.45,330,0
ICRA,20130131,1305,1305,1283,1297.05,3297,0
ICSA,20130131,10.1,11,10.1,10.5,311753,0
IDBI,20130131,106.55,108.75,105.85,107.6,1240310,0
IDBIGOLD,20130131,2990,3001,2980,2985.5,133,0
IDEA,20130131,113.2,115.3,111.9,112.95,8278365,0
IDFC,20130131,168,171.85,166.7,169.7,4438480,0
IFBAGRO,20130131,207,213.55,200,201.6,20600,0
IFBIND,20130131,97.8,110.35,97.8,106.65,373057,0
IFCI,20130131,33.2,35.65,33,35.35,32386680,0
IFGLREFRAC,20130131,35,35.75,34.15,34.95,15554,0
IGARASHI,20130131,69.5,71,69.15,71,3566,0
IGL,20130131,259.95,261.4,257.1,259.8,494208,0
IGPL,20130131,33.4,34.85,31.65,32.2,5934,0
IIFLNIFTY,20130131,611.25,612.95,609,610.84,5142,0
IITL,20130131,125,133.75,125,133.75,12,0
IL&FSENGG,20130131,63.05,63.5,62.75,63,10044,0
IL&FSTRANS,20130131,198,199.9,197.05,197.9,9195,0
IMFA,20130131,281,291,277.95,290.3,50784,0
IMPAL,20130131,435,435,423.15,423.15,260,0
IMPEXFERRO,20130131,5,5.05,5,5.05,2459,0
INDBANK,20130131,7,7.3,6.85,6.95,5959,0
INDHOTEL,20130131,61.4,62.95,60.3,61.8,1278381,0
INDIABULLS,20130131,332.75,334.4,320.6,326.5,1051063,0
INDIACEM,20130131,88.05,88.15,85.6,86.2,1585119,0
INDIAGLYCO,20130131,149.7,159.9,148.5,155.8,139457,0
INDIAINFO,20130131,84.65,85.95,81.75,83.75,453178,0

INDIANB,20130131,200.5,204.25,199.3,202.2,78472,0
INDIANCARD,20130131,116.25,116.25,116.25,116.25,9,0
INDIANHUME,20130131,128.6,128.6,122.95,124.45,3267,0
INDLMETER,20130131,34,34,32.25,32.25,9,0
INDNIPPON,20130131,176,179.75,175.3,179.45,119,0
INDOCO,20130131,61,61.25,60.1,61.1,35159,0
INDORAMA,20130131,25.75,26,24.5,24.85,89179,0
INDOSOLAR,20130131,3.75,3.9,3.65,3.8,108294,0
INDOTECH,20130131,127.8,128.1,127.8,127.8,7549,0
INDOTHAI,20130131,10.7,11.35,10.6,10.75,6269,0
INDOWIND,20130131,4.15,4.3,4.05,4.15,96821,0
INDRAMEDCO,20130131,37.25,37.25,36.55,36.75,6922,0
INDSWFTLAB,20130131,51,53.3,50.55,51.4,109077,0
INDSWFTLTD,20130131,13.4,13.8,12.9,13.1,25737,0
INDTERRAIN,20130131,58,62.4,57.05,62.4,52,0
INDUSFILA,20130131,11,12,11,11.75,1609,0
INDUSINDBK,20130131,435.9,439.2,432.95,435.8,629457,0
INFINITE,20130131,112.85,112.85,105.45,107.7,78515,0
INFODRIVE,20130131,6.2,6.2,5.7,5.9,47058,0
INFOMEDIA,20130131,7.2,7.2,6.8,6.9,6600,0
INFOTECENT,20130131,171,175.05,168.25,172.55,9039,0
INFRABEES,20130131,270,270,262.02,265.95,314,0
INFRATEL,20130131,209.85,211.25,201,204.25,477136,0
INFY,20130131,2792,2807.1,2770,2789.5,2185055,0
INGERRAND,20130131,465.75,465.75,458,460.35,1080,0
INGVYSYABK,20130131,580,600,573,591.15,457628,0
INNOIND,20130131,139.5,143,136.95,141.5,14331,0
INOXLEISUR,20130131,81.95,83.3,81.2,81.4,8906,0
INSECTICID,20130131,417.45,417.45,409.5,412.25,10656,0
INVENTURE,20130131,10.2,12,10,11.5,81822,0
IOB,20130131,80.6,81.65,80,80.8,1340506,0
IOC,20130131,316.9,330,312.2,327.3,2367317,0
IOLCP,20130131,24.5,25,24,24.75,1901,0
IPCALAB,20130131,484.95,494.2,481.05,492.3,91792,0
IPGETF,20130131,2988.55,2988.55,2950.05,2950.6,205,0
IPRINGLTD,20130131,42.9,44.6,42.3,42.35,210,0
IRB,20130131,119.85,123.9,117,121.4,2589500,0
ISFT,20130131,50.9,50.9,49.6,49.95,320,0
ISMTLTD,20130131,21.65,21.8,21.5,21.65,20051,0
ITC,20130131,305.65,309.4,303.1,307.65,9193860,0
ITDCEM,20130131,237,237,236,236,507,0
ITI,20130131,22.7,23.4,22.65,22.75,89934,0
IVC,20130131,22.9,23,22.75,22.95,114284,0
IVP,20130131,40,40,40,40,1501,0
IVRCLINFRA,20130131,33.3,34.7,33.05,34.4,9990818,0
J&KBANK,20130131,1330.95,1374.7,1324.9,1370.1,59384,0
JAGRAN,20130131,108,110,107.2,108.45,54869,0
JAGSNPHARM,20130131,13.15,13.3,12.3,12.55,2691,0
JAIBALAJI,20130131,32,33.15,32,32.6,11893,0
JAICORPLTD,20130131,74,74.5,72.5,73.2,660981,0
JAIHINDPRO,20130131,32.1,35.95,31,32.3,8340,0
JAMNAAUTO,20130131,83.2,84.7,82.6,83.45,667,0
JAYAGROGN,20130131,118,121.7,111,115.05,4741,0
JAYBARMARU,20130131,59.7,60.05,58.55,59.2,1116,0
JAYNECOIND,20130131,11.15,11.7,10.9,11.05,93762,0
JAYSREETEA,20130131,115.9,118,113.55,116.85,29281,0
JBCHEPHARM,20130131,84.75,84.75,83.7,84.25,33115,0
JBFIND,20130131,121.2,125.7,120.55,123.35,32367,0
JBMA,20130131,64.55,67,64.55,67,5340,0
JCTEL,20130131,0.65,0.7,0.65,0.65,5812,0

JENSONICOL,20130131,3.7,3.75,3.6,3.65,11779,0
JETAIRWAYS,20130131,599,625.8,591.6,621.3,5182185,0
JEYPORE,20130131,83.6,83.6,83.6,83.6,5,0
JHS,20130131,29.8,30.5,29.5,30.05,34212,0
JIKIND,20130131,1.75,1.85,1.75,1.85,36291,0
JINDALPHOT,20130131,111.4,114.95,109.5,114,8734,0
JINDALPOLY,20130131,168.8,171.25,168.6,169.35,19459,0
JINDALSAW,20130131,112.5,114.25,108,108.55,271049,0
JINDALSTEL,20130131,425,428,418,420.2,1573443,0
JINDALSWHL,20130131,596,604,591,602.75,39151,0
JINDCOT,20130131,62.95,65.4,61.2,61.55,294768,0
JINDRILL,20130131,244.7,244.75,237.45,239.3,1420,0
JINDWORLD,20130131,164.9,166,162,164.15,9391,0
JISLDVREQS,20130131,37,38.3,37,37.7,19624,0
JISLJALEQS,20130131,72.3,75.3,72,74.6,1250772,0
JKCEMENT,20130131,320.05,326.9,318.6,320.25,15268,0
JKIL,20130131,225.1,233.5,225.1,228.9,40089,0
JKLAKSHMI,20130131,141.35,146.9,139.25,146.05,191107,0
JKPAPER,20130131,35.25,35.4,34.9,35,36515,0
JKTYRE,20130131,117.5,117.95,115.1,116.2,14654,0
JMCPROJECT,20130131,107.5,109.65,101,105,21448,0
JMFINANCIL,20130131,20.3,20.6,20.2,20.45,350796,0
JMTAUTOLTD,20130131,89.8,94.05,88.7,94.05,77873,0
JOCIL,20130131,121.3,122,121.1,121.95,362,0
JPASSOCIAT,20130131,86.15,87.9,86,86.95,11235666,0
JPINFRATEC,20130131,49.6,50.25,49.6,49.85,82661,0
JPPOWER,20130131,35,35.75,34.5,34.95,3763270,0
JSL,20130131,66.5,67.05,61.6,63.45,173441,0
JSWENERGY,20130131,72.5,73.15,70.6,71.15,2183124,0
JSWISPAT,20130131,11.05,11.7,11.05,11.55,7018607,0
JSWSTEEL,20130131,850.1,892,845.1,882.5,1968755,0
JUBILANT,20130131,221,222.25,215.4,215.95,39730,0
JUBLFOOD,20130131,1208.65,1210,1178.5,1200.6,331151,0
JUBLINDS,20130131,147.65,150,146.1,148.55,3970,0
JUMBO,20130131,8.15,8.6,8.15,8.5,365,0
JUNIORBEES,20130131,121,122,120.75,120.92,32626,0
JVLAGRO,20130131,14,14.9,14,14.5,2329,0
JYOTHYLAB,20130131,148.95,152,146,150.95,73747,0
JYOTISTRUC,20130131,40.25,41.5,40.25,40.75,59872,0
KABRAEXTRU,20130131,30.9,31.5,30.8,31.3,365,0
KAJARIACER,20130131,209.15,216.95,209.05,213.3,19830,0
KAKATCEM,20130131,80.35,80.35,80.35,80.35,150,0
KALINDEE,20130131,90.3,93.3,90.3,91.6,236201,0
KALPATPOWR,20130131,95.65,96.6,90.85,95.55,185341,0
KAMATHOTEL,20130131,112,112,109.55,110.05,459,0
KANANIIND,20130131,29.8,29.95,28.5,29.35,68507,0
KANORICHEM,20130131,38.55,38.85,38.55,38.8,526,0
KANSAINER,20130131,1065,1087,1065,1085.1,1046,0
KARMAENG,20130131,15.35,15.95,15,15.1,3602,0
KARURVYSYA,20130131,530.95,533.5,525.1,528.7,97881,0
KAUSHALYA,20130131,8.4,8.5,8.2,8.25,2333,0
KAVVERITEL,20130131,87,87,84.55,85.1,362,0
KBIL,20130131,1050.05,1050.05,1050,1050,68,0
KCP,20130131,39.8,40.25,38.5,38.9,55195,0
KCPSUGIND,20130131,21.5,21.7,20.65,21.1,70761,0
KEC,20130131,59.6,62,59.6,61,195601,0
KECL,20130131,24,24.45,22.9,22.95,5815,0
KEI,20130131,14.8,15,14.5,14.6,14546,0
KEMROCK,20130131,82.5,82.5,76.25,77.6,10522,0
KERNEX,20130131,65.5,66.5,65.05,65.5,79488,0

KESARENT,20130131,36,38.5,36,38.45,501,0
KESORAMIND,20130131,124.9,127.05,120.75,121.75,12226,0
KFA,20130131,12.65,13.2,12.4,12.8,9187609,0
KGL,20130131,2.95,2.95,2.85,2.9,525269,0
KHAITANELE,20130131,92.6,96.5,89.05,95,3734,0
KICL,20130131,315.35,325.05,312.05,324.7,2449,0
KIL,20130131,29.7,31.45,29.5,30.75,56082,0
KILITCH,20130131,32.7,33.25,32.2,33.2,8892,0
KINETICMOT,20130131,10.55,10.85,10.05,10.2,5378,0
KIRIINDUS,20130131,10.4,10.7,10,10.5,33365,0
KIRLOSBROS,20130131,165.95,167.9,161.25,165.3,3927,0
KIRLOSENG,20130131,207,208.85,206,207,2179,0
KIRLOSIND,20130131,395,395,381.1,389.95,55,0
KITEX,20130131,64.5,66.4,64.2,65.9,1206,0
KITPLYIND,20130131,2.45,2.5,2.35,2.5,2216,0
KKCL,20130131,714.95,738,706,729.4,2623,0
KLGSYSTEL,20130131,17.15,17.15,16.4,16.6,4516,0
KLRF,20130131,29.55,29.55,26.05,26.05,236,0
KMSUGAR,20130131,1.5,1.5,1.3,1.4,11953,0
KNRCON,20130131,108.05,109.4,107.3,108.1,1166,0
KOHINOOR,20130131,29.75,30.55,29.75,29.8,18677,0
KOKUYOCMLN,20130131,43,43,41.3,42,11104,0
KOLTEPATIL,20130131,113.9,116.4,110.15,112.55,135216,0
KOPDRUGS,20130131,2.8,3,2.8,3,3155,0
KOPRAN,20130131,19.35,19.35,18.85,18.9,7890,0
KOTAKBANK,20130131,677,683.5,677,680.35,1311234,0
KOTAKGOLD,20130131,2889.5,2894.8,2883,2886.75,3078,0
KOTAKNIFTY,20130131,615.75,616,615,616,6844,0
KOTAKPSUBK,20130131,392,392,381.15,390,2051,0
KOTARISUG,20130131,9.6,9.8,9.6,9.75,11846,0
KOTHARIPET,20130131,8,8,7.8,7.9,3784,0
KOTHARIPRO,20130131,389.75,396,386.85,391.5,405,0
KOUTONS,20130131,7.15,7.45,7.15,7.35,59083,0
KOVAI,20130131,161.7,168.6,161.5,168.6,97,0
KPIT,20130131,112.4,113.25,111.75,112.35,155375,0
KPRMILL,20130131,138.1,140,137.1,138.3,6225,0
KRBL,20130131,26.9,27.2,26.7,26.95,348381,0
KRISHNAENG,20130131,1.25,1.25,1.25,1.25,305,0
KSBPUMPS,20130131,196.45,196.45,185.2,187.75,2579,0
KSCL,20130131,1370,1380,1360.1,1364.85,6402,0
KSE,20130131,216.5,219,215.55,218.65,98,0
KSERASERA,20130131,11.8,11.95,10.85,11.3,109634,0
KSK,20130131,58.3,58.8,57.65,58.2,10670,0
KSL,20130131,55.5,55.7,54.2,54.5,36940,0
KSOILS,20130131,3.85,3.85,3.75,3.75,850619,0
KTIL,20130131,66,67,66,66.95,700,0
KTKBANK,20130131,166,167.8,162.85,164.75,5107204,0
KWALITY,20130131,33.75,34.1,33.05,34,215115,0
L&TFH,20130131,81.9,82.95,76.7,82.15,1569876,0
LAKPRE,20130131,36.15,37.65,36.15,36.25,194,0
LAKSHMIEFL,20130131,21.2,23.95,20.9,22.55,97639,0
LAKSHMIMIL,20130131,1610,1712,1610,1712,3,0
LAKSHVILAS,20130131,105,106.8,103.25,104.2,273053,0
LANCOIN,20130131,26.7,27.9,26.45,27.05,12175,0
LAOPALA,20130131,241,243.9,230.35,232.8,23430,0
LAXMIMACH,20130131,2125.4,2185.9,2123.4,2178.9,11642,0
LCCINFOTEC,20130131,0.3,0.35,0.3,0.35,52895,0
LGBBROSLTD,20130131,244.2,245,241.75,242.25,5409,0
LGBFORGE,20130131,2.4,2.4,2.25,2.35,2595,0
LIBERTSHOE,20130131,95,95.7,95,95.35,8660,0

LICHSGFIN,20130131,284.4,284.45,279.2,281.5,2679985,0
LIQUIDBEES,20130131,1000,1000.01,999.99,999.99,349228,0
LITL,20130131,12.55,12.6,12.4,12.5,8653365,0
LLOYDELENG,20130131,49.7,53.95,46.35,48.7,69812,0
LLOYDFIN,20130131,1.15,1.15,1.15,1.15,100,0
LLOYDSTEEL,20130131,15.95,16.75,15,15.45,1787770,0
LML,20130131,7.2,7.2,6.95,7.05,108844,0
LOGIXMICRO,20130131,16.9,16.9,15.5,15.75,7581,0
LOKESHMACH,20130131,33.5,33.5,31.8,32,18886,0
LOTUSEYE,20130131,8.25,8.45,8.1,8.15,11780,0
LOVABLE,20130131,328.4,329.1,323.6,324.1,38803,0
LPDC,20130131,2.25,2.35,2.25,2.25,3529,0
LT,20130131,1556.35,1561.8,1538.7,1541.85,1083440,0
LUMAXAUTO,20130131,24.65,24.65,22.75,24.5,407,0
LUMAXIND,20130131,373,374.95,370.45,374.25,297,0
LUMAXTECH,20130131,147,148.9,146,146,474,0
LUPIN,20130131,603,618.9,599.65,604.3,2318625,0
LYKALABS,20130131,10,10.65,9.95,10.65,2834,0
M&M,20130131,894,900.05,885.15,889.25,1139362,0
M&MFIN,20130131,1030,1065,1022,1036.7,263215,0
M100,20130131,8.4,8.48,8.28,8.3,96997,0
M50,20130131,81.9,82.75,81.26,82.66,29322,0
MAANALU,20130131,21.05,21.05,21.05,21.05,14,0
MADHAV,20130131,19.2,19.7,18.5,18.9,237,0
MADHUCON,20130131,32.9,33.8,32.6,33.2,35295,0
MADRASCEM,20130131,233.05,243.5,233.05,240.95,304058,0
MADRASFERT,20130131,15.85,15.85,15.5,15.65,19053,0
MAGMA,20130131,93.95,93.95,89.15,90.6,29357,0
MAGNUM,20130131,4.2,4.6,4.2,4.35,3400,0
MAHABANK,20130131,58.5,59.65,58,58.85,131084,0
MAHINDFORG,20130131,47,47.5,46.75,46.8,17169,0
MAHINDUGIN,20130131,63.9,65.5,63.25,64.75,35005,0
MAHLIFE,20130131,408.3,413,408,411.85,2531,0
MAHSCOOTER,20130131,493,495.05,472.6,479.7,969,0
MAHSEAMLES,20130131,242.9,243.25,237,238.95,15899,0
MAITHANALL,20130131,108.5,108.5,108.1,108.1,70,0
MALUPAPER,20130131,9.35,9.4,8.6,9,903,0
MANAKSIA,20130131,44.25,44.25,43,43.9,5445,0
MANALIPETC,20130131,12,12,10.35,10.6,75833,0
MANAPPURAM,20130131,43.35,43.9,43.05,43.55,3219357,0
MANDHANA,20130131,267.2,270,258,261.4,26395,0
MANGALAM,20130131,7.45,7.85,7.45,7.85,321,0
MANGCHEFER,20130131,36.1,36.35,35.7,36.05,65560,0
MANGLMCEM,20130131,157.7,158.75,155.2,157.85,8359,0
MANGTIMBER,20130131,21.6,21.6,19.7,20.5,3605,0
MANINDS,20130131,120.1,120.9,118,119.45,19062,0
MANINFRA,20130131,180.5,183.7,180,182.15,15641,0
MANJEERA,20130131,88.95,88.95,83.1,83.6,50,0
MANJUSHREE,20130131,96.05,96.95,96,96.4,846,0
MANUGRAPH,20130131,41.6,41.6,41,41,1035,0
MARALOVER,20130131,14.8,15.4,14.6,14.8,2650,0
MARG,20130131,33.95,33.95,27.15,31.55,286508,0
MARICO,20130131,225,227.4,223.1,226.55,96388,0
MARKSANS,20130131,3.5,3.5,3.3,3.45,263323,0
MARUTI,20130131,1594,1616,1578.05,1581.6,933230,0
MASTEK,20130131,160.35,164,160,160.8,49130,0
MAWANASUG,20130131,11.35,11.75,11.1,11.45,2417,0
MAX,20130131,245.1,250,242,249.9,88328,0
MAXWELL,20130131,19.5,20.5,19.5,20.1,7866,0
MAYURUNIQ,20130131,470.1,483.5,466.25,477.45,3738,0

MBECL,20130131,93,94,90.1,91.7,13001,0
MBLINFRA,20130131,195,199.55,195,198.95,1168,0
MBSWITCH,20130131,21.3,23.4,21.3,23.05,59656,0
MCDHOLDING,20130131,69.25,69.6,68.15,69,4247,0
MCDOWELL-N,20130131,1818.55,1829.5,1777.85,1804.4,845840,0
MCLEODRUSS,20130131,359.9,364.4,359.15,362,460184,0
MCX,20130131,1414.95,1434.9,1385,1420.6,60051,0
MEGASOFT,20130131,9.95,9.95,9,9.1,28045,0
MEGH,20130131,6.9,7,6.9,6.95,16828,0
MELSTAR,20130131,4.2,4.7,4.15,4.7,1251,0
MERCATOR,20130131,19.7,19.95,19.6,19.85,130910,0
MERCK,20130131,670,670,635,660.45,11004,0
METKORE,20130131,11.9,11.9,11.35,11.4,10137,0
MGOLD,20130131,3012,3028.7,3000.05,3017.75,389,0
MHRIL,20130131,302.4,310,302.15,304,43331,0
MIC,20130131,5.3,5.3,5.2,5.3,194251,0
MICROSEC,20130131,39.5,39.5,38.4,38.75,1926,0
MICROTECH,20130131,40.2,40.25,32,38.95,47523,0
MINDAIND,20130131,208,209.95,207.5,208.6,32,0
MINDTREE,20130131,800,800,783.95,788.7,9955,0
MIRCELECTR,20130131,10,10.25,9.8,9.85,53508,0
MIRZAINT,20130131,23.4,23.8,23.2,23.45,53900,0
MMFL,20130131,98,98,95.15,95.5,25024,0
MMFSL,20130131,154.5,166.4,154.5,160,127,0
MMTC,20130131,560.65,564,554.25,559.2,27409,0
MOIL,20130131,252,254,251.5,252.4,55381,0
MONNETISPA,20130131,253.8,261.5,250.9,253.75,20513,0
MONSANTO,20130131,650,653.5,640,643.05,1265,0
MOREPENLAB,20130131,3.35,3.35,3.3,3.35,37781,0
MOSERBAER,20130131,6.05,6.15,5.9,6,289421,0
MOTHERSUMI,20130131,200.3,201.45,196.5,197.5,186113,0
MOTILALOFS,20130131,107,108,104.3,106.8,4106,0
MOTOGENFIN,20130131,46.35,46.8,44.7,46.55,2086,0
MPHASIS,20130131,370.35,376.4,369.4,372.95,197030,0
MPSLTD,20130131,112.2,120,112.2,116.3,1872,0
MRF,20130131,13133.95,13216.85,13035,13138.85,4026,0
MRO-TEK,20130131,6.2,6.2,5.9,5.95,7847,0
MRPL,20130131,62.9,64.75,62.85,64,665505,0
MSPL,20130131,26.35,26.35,24.85,25.1,4647,0
MTEDUCARE,20130131,114.3,116.65,111.65,112.65,346260,0
MTNL,20130131,24.5,24.9,24.1,24.65,1219887,0
MUDRA,20130131,15.15,15.15,14.95,15,1163,0
MUKANDENGG,20130131,34.5,35.95,32.3,32.8,6392,0
MUKANDLTD,20130131,29.8,29.9,29.35,29.8,3984,0
MUKTAARTS,20130131,37,37.3,36.2,36.85,386,0
MUNJALAU,20130131,39.45,39.45,38.9,39.1,970,0
MUNJALSHOW,20130131,62.9,64.25,62.55,62.55,10987,0
MURLIIND,20130131,10.7,12.95,10.55,12.95,3134,0
MURUDCERA,20130131,20,20.4,20,20,17053,0
MUTHOOTFIN,20130131,227.95,228.95,224.5,227.55,93457,0
MVL,20130131,2.4,2.55,2.4,2.5,44795,0
MVLIND,20130131,4.25,4.8,3.75,4.1,1852,0
MYSOREBANK,20130131,671.95,676,666.35,671.05,3931,0
N100,20130131,147.8,147.8,144.1,146.3,21162,0
NAGAROIL,20130131,4.9,4.95,4.75,4.75,277405,0
NAGREEKCAP,20130131,15,15,15,15,175,0
NAGREEKEXP,20130131,22.1,22.5,21.5,22.45,686,0
NAHARCAP,20130131,45.45,45.45,44.6,44.7,2002,0
NAHARINDUS,20130131,32.7,40,32.7,39,3659,0
NAHARPOLY,20130131,17.95,18,17.5,17.95,1881,0

NAHARSPING,20130131,84.9,84.9,80.25,81.4,10090,0
NANDANEXIM,20130131,28.3,28.5,28.15,28.35,56204,0
NATCOPHARM,20130131,462.4,467.9,459.3,461.95,25554,0
NATHSEED,20130131,6.1,6.2,5.85,5.85,8034,0
NATIONALUM,20130131,51,51.2,49.05,49.25,403870,0
NATNLSTEEL,20130131,17,17,15.4,15.95,6446,0
NAUKRI,20130131,346.05,348.5,344.1,345.1,2522,0
NAVINFLUOR,20130131,275,276.1,272.5,273.8,5489,0
NAVNETPUBL,20130131,64.2,64.65,64,64.4,41209,0
NBCC,20130131,171,171,163.4,164.5,30960,0
NBVENTURES,20130131,188.4,201.9,188.4,196.4,123542,0
NCC,20130131,47.2,48.1,45.6,46.85,1759338,0
NCLIND,20130131,36.25,36.25,34.8,35.3,13847,0
NCOPPER,20130131,4.5,4.9,4.5,4.75,1280,0
NDTV,20130131,66.25,70,64.2,64.6,70372,0
NECLIFE,20130131,17.35,17.8,17.35,17.7,28675,0
NEHAINT,20130131,15.2,15.2,13.5,13.9,10858,0
NELCAST,20130131,22.7,22.75,22.1,22.2,24126,0
NELCO,20130131,52,52.2,50.6,51.1,56458,0
NEOCORP,20130131,27,32.5,27,30,460183,0
NEPCMICON,20130131,2.45,2.45,2.3,2.45,31857,0
NESCO,20130131,792,795.7,790,791.25,1601,0
NESTLEIND,20130131,4651,4797.1,4621.45,4745.55,35395,0
NET4,20130131,126,126,113.7,115.85,12479,0
NETWORK18,20130131,38.85,39,37.55,37.85,275681,0
NEULANDLAB,20130131,131,135,126.8,129.75,3727,0
NEXTMEDIA,20130131,3.55,3.6,3.55,3.55,11168,0
NEYVELILIG,20130131,83.05,84.5,83,84,83670,0
NFL,20130131,71.25,71.8,70.8,70.9,11263,0
NHPC,20130131,28,29.05,28,29,91345746,0
NICCO,20130131,0.85,0.85,0.8,0.85,1412,0
NIFTYBEES,20130131,611,611.5,607.55,608.57,45916,0
NIITLTD,20130131,27.4,27.45,26.65,27,179676,0
NIITTECH,20130131,250.55,270,250.55,263.95,83002,0
NILKAMAL,20130131,218,218,211,212.85,3031,0
NIPPOBATRY,20130131,290,292.95,287,288.6,262,0
NITCO,20130131,21.45,21.95,21.45,21.55,14120,0
NITESHEST,20130131,14.75,15.25,14.3,15.15,88147,0
NITINFIRE,20130131,71.45,72.9,70.1,71,104310,0
NITINSPIN,20130131,10.8,11.4,10.8,11.35,22104,0
NMDC,20130131,157.65,157.95,153.35,154.45,8120021,0
NOCIL,20130131,16.75,16.85,16.55,16.75,91761,0
NOIDATOLL,20130131,22.6,22.6,22.15,22.25,97649,0
NOL,20130131,41.05,41.05,41.05,41.05,50,0
NORBTEAEXP,20130131,5.25,5.3,5.1,5.1,3139,0
NOVOPANIND,20130131,28.75,28.75,28.1,28.2,227,0
NRBBEARING,20130131,35.2,35.5,34.5,34.7,5236,0
NRC,20130131,3.65,3.8,3.65,3.8,1950,0
NSIL,20130131,770,780,770,770,86,0
NTPC,20130131,155.2,158.2,154.8,157.1,3636351,0
NUCENT,20130131,8.95,8.95,8.95,8.95,1000,0
NUCLEUS,20130131,73.8,73.9,71.55,72.45,16330,0
NUTEK,20130131,0.75,0.8,0.7,0.75,250229,0
OBEROIRLTY,20130131,290,293.5,287.05,291.25,37245,0
OCL,20130131,152.95,155,149.65,151.95,690,0
OFSS,20130131,3192.05,3219.85,3162,3193.55,31275,0
OIL,20130131,525,554,510.5,540,912786,0
OILCOUNTUB,20130131,48.9,49.55,48.65,48.9,8414,0
OISL,20130131,30.4,31.65,30.05,30.75,4699,0
OMAXAUTO,20130131,44,45.6,43.6,43.7,2514,0

OMAXE,20130131,162.7,165.85,162,164.1,88864,0
OMKARCHEM,20130131,150,150,139.75,140.3,75337,0
OMMETALS,20130131,23.5,23.5,22.25,23,3756,0
OMNITECH,20130131,200,200,194,198,8048,0
ONELIFECAP,20130131,728.85,731.9,715.95,722.65,33241,0
ONGC,20130131,338.5,344.8,336.25,339.7,6707795,0
ONMOBILE,20130131,40.9,41.35,39.45,39.9,942154,0
ONWARDTEC,20130131,42.55,42.55,42.5,42.5,188,0
OPTOCIRCUI,20130131,79.25,81.35,77.95,79.4,4443081,0
ORBITCORP,20130131,43.7,44.5,42.8,43.75,281622,0
ORCHIDCHEM,20130131,87.5,89.55,86.75,87.4,417063,0
ORIENTABRA,20130131,9.4,9.45,9.3,9.4,30965,0
ORIENTALTL,20130131,4,4.25,3.9,3.95,1814,0
ORIENTBANK,20130131,318,338,316.8,334.65,2116546,0
ORIENTBELL,20130131,82,82,79,80,13844,0
ORIENTHOT,20130131,21,21.25,20.75,21.2,4551,0
ORIENTPPR,20130131,71.1,79.35,71.1,78.8,305179,0
ORIENTREF,20130131,37.6,37.75,37.55,37.6,45448,0
ORISSAMINE,20130131,3905,3949.95,3860.1,3871.35,3674,0
OSWALMIN,20130131,16.9,17.15,16.9,17.15,2,0
OUDHSUG,20130131,23.6,23.6,22.1,23.4,1360,0
PAEL,20130131,11.8,11.8,11.3,11.75,1412,0
PAGEIND,20130131,3415.4,3415.4,3321.5,3394.25,2047,0
PANACEABIO,20130131,115,136.35,113.05,132.6,749730,0
PANAMAPET,20130131,138.25,140.75,138,139.5,195,0
PANASONIC,20130131,73.45,73.45,72.2,72.2,6,0
PANCARBON,20130131,182,182,174.95,175.15,992,0
PANORAMUNI,20130131,8.5,8.5,7.45,7.65,23962,0
PANTALOONR,20130131,247.7,250.7,240.6,248.2,2728758,0
PAPERPROD,20130131,69.5,70,69,69.2,21702,0
PARABDRUGS,20130131,10.05,10.75,10.05,10.4,44117,0
PARACABLES,20130131,1.75,1.75,1.75,1.75,2506,0
PARAL,20130131,144.9,146.3,142,146.3,43222,0
PARAPRINT,20130131,2.25,2.6,2.1,2.5,53304,0
PARASPETRO,20130131,0.3,0.35,0.3,0.35,4015,0
PARRYSUGAR,20130131,50,53.4,47,50.05,3195,0
PARSVNATH,20130131,39.8,41.2,39.5,41,587489,0
PATELENG,20130131,72.65,73.6,72,73,75528,0
PATINTLOG,20130131,22.55,22.55,21.8,21.8,2080,0
PATSPINLTD,20130131,7.9,7.95,7,7.4,8541,0
PBAINFRA,20130131,22.05,22.45,21.4,21.45,5923,0
PCJEWELLER,20130131,158.5,161.3,156.5,160.45,556066,0
PDPL,20130131,100.5,102,100.1,102,741,0
PDUMJEPULP,20130131,14.8,14.9,14.3,14.45,7341,0
PEACOCKIND,20130131,3.4,3.4,3.35,3.35,86467,0
PEL,20130131,563.6,571,552.75,566.85,230045,0
PENIND,20130131,26.6,26.6,25.6,25.9,1777,0
PENINLAND,20130131,69,69.6,66.65,67,109993,0
PERIATEA,20130131,169,184,169,171.2,280,0
PERSISTENT,20130131,584.7,584.7,551.05,553.65,35768,0
PETRONENGG,20130131,111.9,115.85,109,111,4245,0
PETRONET,20130131,151.5,153,151,151.75,979458,0
PFC,20130131,207.1,213,207.1,211.1,7855437,0
PFIZER,20130131,1299,1299,1142,1152.45,872,0
PFOCUS,20130131,47.9,49.9,47.9,48.45,276831,0
PFS,20130131,15.8,16.4,15.75,16.05,372958,0
PGEL,20130131,360,373.8,355,362.85,29597,0
PGHH,20130131,2485,2525,2470,2502.55,1554,0
PGIL,20130131,116.5,118,116.5,116.55,1086,0
PHILIPCARB,20130131,88,89.45,87.5,87.75,5423,0

PHOENIXLTD,20130131,263.85,279,260.1,272,76443,0
PIDILITIND,20130131,229.25,233.85,225.1,232.45,844807,0
PIIND,20130131,626.95,629.8,615.05,615.8,1193,0
PILANIINV,20130131,1473,1480,1451.1,1469.85,226,0
PIONDIST,20130131,55.65,55.7,55.65,55.7,696,0
PIONEEREMB,20130131,8.65,8.85,8.15,8.4,2563,0
PIPAVAVDOC,20130131,86.5,87.9,86.1,87.65,2323903,0
PIRGLASS,20130131,86,87,85.65,86.55,10394,0
PIRLIFE,20130131,35,36,34,35.95,23614,0
PITTILAM,20130131,48,49.7,47.3,47.9,1386,0
PLASTIBLEN,20130131,73.15,73.15,73.15,73.15,200,0
PLETHICO,20130131,364,364.9,352.1,354.7,199075,0
PNB,20130131,832,920,825.2,912.1,7464412,0
PNBGILTS,20130131,27.5,28.3,27.05,27.6,73131,0
PNC,20130131,12.2,12.2,11.65,11.75,2593,0
POCHIRAJU,20130131,12.6,12.6,11.6,11.7,14719,0
POLARIND,20130131,3.3,3.35,3.05,3.05,9725,0
POLARIS,20130131,116,116.75,113.05,114.45,300596,0
POLYMED,20130131,465,471,459,468.45,1062,0
POLYPLEX,20130131,193.15,201.35,193,197.5,6537,0
PONDYOXIDE,20130131,21.4,21.6,21,21.1,1936,0
PONNIERODE,20130131,348,357,348,357,23,0
POWERGRID,20130131,111.2,111.95,109.6,110.2,5974331,0
PPAP,20130131,47.85,47.85,45,45.2,861,0
PRADIP,20130131,16.3,16.5,15.6,16.05,39314,0
PRAENG,20130131,10,10.1,9.45,9.55,41840,0
PRAJIND,20130131,46.5,46.75,45.75,46.05,158787,0
PRAKASH,20130131,46.2,46.7,45.9,46,44874,0
PRAKASHCON,20130131,19.65,22.85,19.65,22.85,195518,0
PRAKASHSTL,20130131,102,104.95,100.25,103.75,12886,0
PRATIBHA,20130131,49.85,50.45,49.2,49.95,25478,0
PRECOT,20130131,97.2,107,97.2,100.5,4426,0
PRECWIRE,20130131,81,82,77.5,81.6,1415,0
PREMIER,20130131,101.55,102,100,101.5,44462,0
PRESTIGE,20130131,184.5,187,177.6,180.45,1040799,0
PRETAILDVR,20130131,167,168,161.7,166.4,10760,0
PRICOL,20130131,18.5,18.85,18.25,18.5,44176,0
PRIMESECU,20130131,9.05,9.25,8.9,9,4505,0
PRISMCEM,20130131,42,43.5,42,43.3,77302,0
PRITHVI,20130131,12.9,13.7,12.85,13.15,3186,0
PROVOGE,20130131,13.8,13.9,13.55,13.6,125517,0
PROZONECSC,20130131,34.3,36.5,30,36.2,904937,0
PSB,20130131,68.75,72.7,68.75,71.9,191483,0
PSL,20130131,53.3,53.6,50,51.85,71450,0
PSUBNKBEES,20130131,385,394,382,388.04,315,0
PTC,20130131,77.5,78.8,75.55,76.4,1585127,0
PTL,20130131,28.6,28.6,26.2,26.55,3144,0
PUNJABCHEM,20130131,53,53,50.35,51.6,885,0
PUNJLLOYD,20130131,51.8,53.5,51.15,53,8384168,0
PURVA,20130131,103.05,105.5,102,104.8,403323,0
PVP,20130131,5.95,6.35,5.95,6.1,13294,0
PVR,20130131,272,272,252.3,264.2,104558,0
QGOLDHALF,20130131,1454.3,1454.3,1440.5,1447,473,0
QNIFTY,20130131,663.1,663.1,621.1,622.2,94,0
QUINTEGRA,20130131,1.35,1.35,1.35,1.35,529,0
RADAAN,20130131,2,2,1.75,1.8,12520,0
RADICO,20130131,146.55,149.9,145.05,148.3,203470,0
RAINBOWPAP,20130131,82.95,83.25,81,82.45,52893,0
RAINCOM,20130131,33.75,33.9,32.8,33.85,111082,0
RAJESHEXPO,20130131,137.5,140.9,134.1,135.05,129305,0

RAJOIL,20130131,3.65,3.65,3.35,3.45,109431,0
RAJPALAYAM,20130131,233.25,235.95,232,234.65,939,0
RAJRAYON,20130131,9.45,9.45,8.85,9,1014,0
RAJSREESUG,20130131,43.5,44.85,43.25,43.35,1295,0
RAJTV,20130131,230,230,208.65,211.1,80966,0
RAJVIR,20130131,76.75,76.75,76.75,76.75,100,0
RALLIS,20130131,131.15,131.8,129,130.75,110106,0
RAMANEWS,20130131,11.45,12,11.2,11.85,34691,0
RAMCOIND,20130131,66.55,67.55,66.1,67.4,7062,0
RAMCOSYS,20130131,97.5,98.4,95.1,96.6,2680,0
RAMKY,20130131,98.95,99.9,94.9,97.45,47980,0
RAMSARUP,20130131,4.2,4.5,4.2,4.4,6571,0
RANASUG,20130131,3.25,3.3,3.1,3.2,110710,0
RANBAXY,20130131,451.05,454.9,446.1,447.65,825743,0
RANEENGINE,20130131,160,162.95,155,162,315,0
RANEHOLDIN,20130131,192.25,198.65,190.1,191.15,516,0
RANKLIN,20130131,6.3,6.3,5.95,6,1002,0
RASOYPR,20130131,103.5,103.5,99.5,100.2,63075,0
RATNAMANI,20130131,132.35,135,132.35,133.5,1251,0
RAYMOND,20130131,374.5,381.7,373.15,376.5,204930,0
RBL,20130131,107,108,106,106.25,159,0
RBN,20130131,38.25,38.25,37.25,37.4,33468,0
RCF,20130131,53.8,53.8,52.85,53.15,100381,0
RCOM,20130131,81.55,83.25,79.9,82.7,13445177,0
RECLTD,20130131,236.9,242.95,235.6,241.45,2044973,0
REDINGTON,20130131,89,92,88.25,90.05,574903,0
REFEX,20130131,2.65,2.65,2.65,2.65,200,0
REGENCERAM,20130131,3.5,3.65,3.5,3.65,3270,0
REIAGROLTD,20130131,9.9,10.1,9.75,10,396991,0
REISIXTEN,20130131,3.7,3.7,3.5,3.55,30287,0
RELAXO,20130131,805,829,802.05,822,443,0
RELBANK,20130131,1298.9,1298.93,1221.01,1239.56,118,0
RELCAPITAL,20130131,470.35,478.4,468.9,475.1,2080615,0
RELGOLD,20130131,2782.2,2794.95,2782.2,2789.25,2579,0
RELGRNIFTY,20130131,604.9,604.9,595,599,79,0
RELIANCE,20130131,896.65,898,883.1,886.65,3825017,0
RELIGARE,20130131,303.05,309,301.05,301.7,2432,0
RELIGAREGO,20130131,2991.6,2991.6,2951,2955.85,147,0
RELINFRA,20130131,516.1,522.4,513.05,515.5,1168967,0
RELMEDIA,20130131,74,74.35,72,73.5,35469,0
RENUKA,20130131,28.25,29.45,28,29.3,8659812,0
REPRO,20130131,191.5,199.75,191.5,198.2,9938,0
RESPONIND,20130131,92.1,98,92.1,93.9,36571,0
RICOAUTO,20130131,8.6,8.9,8.6,8.8,29765,0
RIIL,20130131,443.7,443.7,435,438.8,114951,0
RJL,20130131,59,61.5,59,59.75,1728,0
RKDL,20130131,13.05,13.05,12.3,12.35,2535,0
RKFORGE,20130131,99.85,104.4,95,102,4683,0
RMCL,20130131,3.3,3.3,3.1,3.1,1889,0
RML,20130131,139.9,139.9,137.05,137.65,1253,0
RMMIL,20130131,1.25,1.25,1.15,1.2,50306,0
ROHITFERRO,20130131,27.75,27.75,27,27.25,34389,0
ROHLTD,20130131,40,40,39.25,39.55,2199,0
ROLTA,20130131,63.6,63.6,62.3,62.85,120849,0
ROSSELLIND,20130131,43.1,44.6,42.3,44.6,785,0
RPGLIFE,20130131,80,83,80,82.75,1531,0
RPOWER,20130131,91.85,92.85,91.55,92.25,3779059,0
RPPINFRA,20130131,39.3,39.3,37.55,39,745,0
RSSOFTWARE,20130131,147.9,148.95,137.65,139.8,53618,0
RSWM,20130131,108.25,112.95,108.05,109.9,8309,0

RSYSTEMS,20130131,219,231,219,227.4,11302,0
RUBYMILLS,20130131,310,310.05,307.95,308.25,80,0
RUCHINFRA,20130131,23.75,23.75,23.75,23.75,1200,0
RUCHIRA,20130131,18.95,18.95,16,16.95,7631,0
RUCHISOYA,20130131,69.05,69.95,68.05,69.65,21026,0
RUPA,20130131,140,140,140,140,10,0
RUSHIL,20130131,241.75,244.9,237.5,238.9,41290,0
SABERORGAN,20130131,92,92.8,88.55,88.95,3987,0
SABTN,20130131,90.75,91,89.8,89.95,19027,0
SADBHAV,20130131,122,123.5,118,121.25,7163,0
SAGCEM,20130131,251.5,253,250.2,250.4,388,0
SAHPETRO,20130131,26.05,26.05,23.75,24.2,35534,0
SAIL,20130131,87.7,88.75,86.2,86.6,6783824,0
SAKHTISUG,20130131,22.95,23.45,22.5,23.2,25056,0
SAKSOFT,20130131,45.95,47.35,43.2,43.3,253,0
SAKUMA,20130131,12.9,12.9,12.05,12.35,2629,0
SALORAINTL,20130131,17.9,17.9,17.9,17.9,100,0
SALSTEEL,20130131,3.2,3.35,3.2,3.3,9379,0
SAMBANDAM,20130131,75.8,84.6,75.8,81.35,1155,0
SAMBHAAV,20130131,1.95,1.95,1.95,1.95,1000,0
SAMTEL,20130131,2.65,2.85,2.6,2.65,5528,0
SANDESH,20130131,352.95,353.5,344,344,300,0
SANGAMIND,20130131,53,53.95,52.9,53.55,26636,0
SANGHIIND,20130131,20.3,21.85,19.7,21.7,40292,0
SANGHVIFOR,20130131,32.5,33.9,32.05,33.25,9974,0
SANGHVIMOV,20130131,88,90.65,87,89.15,3637,0
SANOFI,20130131,2304.35,2465.6,2222.45,2315.9,63573,0
SANWARIA,20130131,34.2,35,34,34.1,107519,0
SARDAEN,20130131,127.25,127.9,124.95,125.7,17400,0
SAREGAMA,20130131,81.5,82.4,78.7,79.75,9279,0
SASKEN,20130131,125.95,125.95,123.65,124.5,21986,0
SATHAISPAT,20130131,49,50.2,48.15,50,17417,0
SATYAMCOMP,20130131,122.5,124.45,118,119.75,2696423,0
SAVERA,20130131,45.3,50.9,45.3,49.75,8657,0
SAYAJIHOTL,20130131,118.5,125,118.5,124.95,1534,0
SBBJ,20130131,461.25,475,456.5,472.95,32235,0
SBIGETS,20130131,2964,2969,2954,2955.3,2690,0
SBIN,20130131,2436,2456.65,2416.15,2438,2552812,0
SBT,20130131,580.05,596,578,593.75,16830,0
SCHNEIDER,20130131,86.2,86.9,83.55,86.15,14474,0
SCI,20130131,53,54.5,52.8,53.75,159393,0
SEAMECLTD,20130131,74.9,78.4,74.9,75.75,51651,0
SEINV,20130131,387.1,390.7,386,386,52457,0
SELAN,20130131,313,317.3,310.55,313.15,9066,0
SELMCL,20130131,4,4,3.65,3.9,1294929,0
SEPOWER,20130131,17.1,18.5,17.1,18.5,26,0
SERVALL,20130131,4.3,4.3,4.3,4.3,1000,0
SESAGOA,20130131,185.25,188.25,182,186.55,2183772,0
SESHAPAPER,20130131,230,234.45,230,233.8,28,0
SEZAL,20130131,7.4,7.4,6.5,6.9,389,0
SGJHL,20130131,114.85,115.45,114.05,114.8,27230,0
SGL,20130131,2.7,2.7,2.65,2.65,1106,0
SHAHALLOYS,20130131,6.35,6.55,6.35,6.55,3090,0
SHAKTIPUMP,20130131,64.45,64.9,63,63.55,8979,0
SHALPAINTS,20130131,122.9,125,122.7,124.4,20312,0
SHANTIGEAR,20130131,62.5,64,61.7,63.3,9120,0
SHARONBIO,20130131,361,363,358,359.05,2841,0
SHARRESLTD,20130131,48,50,48,50,196,0
SHASUNPHAR,20130131,109.95,110,104.8,106.75,481679,0
SHILPAMED,20130131,280.3,283,280.25,282,525,0

SHILPI,20130131,16.9,18.5,16.6,17.85,79573,0
SHIV-VANI,20130131,66.5,68,61.8,62.7,420498,0
SHIVAMAUTO,20130131,90.2,90.3,90,90,1415,0
SHIVTEX,20130131,29,30.45,29,30,10898,0
SHLAKSHMI,20130131,69.2,71.95,67.5,70.55,4317,0
SHOPERSTOP,20130131,437.05,445.5,429.8,441.4,42780,0
SHREEASHTA,20130131,2.25,2.3,2.2,2.25,993963,0
SHREECEM,20130131,4398.95,4480,4370.95,4468.6,9187,0
SHREERAMA,20130131,6.65,6.65,6.5,6.5,7320,0
SHRENUJ,20130131,63.5,63.65,62,62.55,502,0
SHREYANIND,20130131,23.1,23.1,21.8,21.8,314,0
SHREYAS,20130131,30.85,30.85,27.25,28.15,4117,0
SHRIRAMCIT,20130131,1085,1101,1055.3,1098.4,11068,0
SHRIRAMEPC,20130131,72.8,72.8,69.5,70.7,8428,0
SHYAMTEL,20130131,24.5,26.35,24.1,25.95,2629,0
SICAGEN,20130131,15,15.25,15,15.2,1502,0
SICAL,20130131,66,66.5,64.95,65.05,4180,0
SIEMENS,20130131,641.25,662,641.15,656.45,663221,0
SIGNETIND,20130131,230.05,233.5,230.05,232.5,10862,0
SIL,20130131,16.1,16.1,16.1,16.1,18,0
SILINV,20130131,67,71.55,60.15,61.6,13927,0
SIMBHSUGAR,20130131,23.8,23.9,23.2,23.6,1170,0
SIMPLEX,20130131,40,40.25,39.35,40.25,252,0
SIMPLEXCAS,20130131,51.55,51.55,51.55,51.55,100,0
SIMPLEXINF,20130131,183.15,185.95,182.1,184.3,10187,0
SINTEX,20130131,62.1,63.1,61.5,62.45,4099818,0
SIRPAPER,20130131,32,32.6,31.5,31.55,1883,0
SITASHREE,20130131,6.2,6.25,5.8,6,1345,0
SITICABLE,20130131,25.6,26.3,24.25,25.8,409553,0
SIYSIL,20130131,295,295,291,291.3,286,0
SJVN,20130131,21.7,22.7,21.5,22.5,1061338,0
SKFINDIA,20130131,588.85,588.85,572.3,579.3,36993,0
SKMEGGPROD,20130131,6.15,6.3,6.15,6.15,2282,0
SKSMICRO,20130131,163.7,163.7,154.2,155.6,435666,0
SKUMARSYNF,20130131,11.85,11.9,11.55,11.55,2171776,0
SMARTLINK,20130131,54.6,55.75,54.5,55.45,2753,0
SMLISUZU,20130131,427.95,427.95,404.5,410.5,29011,0
SMOBILITY,20130131,36.95,37,31.7,33,3255,0
SMPL,20130131,4.4,4.4,4,4.05,408606,0
SMSPHARMA,20130131,195,198.8,193.2,193.5,248,0
SOBHA,20130131,425,435,420.05,429.2,104192,0
SOFTTECHGR,20130131,3.15,3.15,2.9,3,165,0
SOLARINDS,20130131,1028,1068.85,1028,1060.15,5668,0
SOMANYCERA,20130131,84.8,84.8,82.85,83,1198,0
SOMATEX,20130131,4,4.5,4,4.5,174,0
SONASTEER,20130131,12.45,12.45,12.05,12.15,65313,0
SONATSOFTW,20130131,25.1,25.1,24.85,25,31297,0
SOTL,20130131,509.5,513,509,510.15,11893,0
SOUISPAT,20130131,9.35,9.35,9,9,49670,0
SOUTHBANK,20130131,26.95,27.4,26.7,27.15,1528021,0
SPANCO,20130131,22.5,24.3,22.25,22.45,7373,0
SPARC,20130131,108.7,118.6,108.7,117.3,736667,0
SPECIALITY,20130131,174,174.9,171.1,172.3,32760,0
SPECTACLE,20130131,2.4,2.45,2.2,2.45,5,0
SPENTEX,20130131,5.15,5.2,5.1,5.1,13851,0
SPIC,20130131,16.9,16.9,16.65,16.85,17835,0
SPLIL,20130131,3.55,3.85,3.55,3.55,1261,0
SPMLINFRA,20130131,58.9,61.7,58.9,59.95,3660,0
SPYL,20130131,48.5,50.45,48.45,48.95,649,0
SREINFRA,20130131,35.65,37.4,35.5,36.85,929197,0

SRF,20130131,197.4,197.4,192,192.95,21899,0
SRGINFOTEC,20130131,0.35,0.35,0.3,0.3,12209,0
SRHHYPOLTD,20130131,52,52.9,52,52.9,201,0
SRSLTD,20130131,45.95,45.95,43.45,43.8,153800,0
SRTRANSFIN,20130131,776.6,792,776.6,789.8,372722,0
SSWL,20130131,178.65,179.75,176.2,178,1060,0
STAR,20130131,1100,1100.25,1058,1086,399739,0
STARPAPER,20130131,12.3,13.45,12,12.75,127,0
STCINDIA,20130131,217,219,213,215.1,28576,0
STEL,20130131,11.9,12,11.55,12,5636,0
STER,20130131,114.8,115.25,111.4,113.85,9171456,0
STERLINBIO,20130131,5.65,5.9,5.6,5.7,110739,0
STERTOOLS,20130131,97,99.35,97,99.35,406,0
STOREONE,20130131,42,44.5,42,43.15,5455,0
STRTECH,20130131,31.4,31.8,31.25,31.65,137206,0
STYABS,20130131,675,675,667,668.5,284,0
SUBEX,20130131,12,12.1,11.75,11.85,123886,0
SUBROS,20130131,27.15,27.5,26.7,26.95,19487,0
SUDAR,20130131,172.4,173.25,167.25,168.4,25466,0
SUDARSCHEM,20130131,442,445,442,442,630,0
SUJANATOW,20130131,4.55,4.6,4.35,4.45,1358623,0
SUJANAUNI,20130131,1.8,1.9,1.8,1.8,125785,0
SUMEETINDS,20130131,20.35,20.7,20.35,20.5,2594,0
SUMMITSEC,20130131,79.8,79.8,75.95,76.75,268,0
SUNCLAYLTD,20130131,342.55,382,342.55,369.9,1977,0
SUNDARAM,20130131,20.2,20.75,20.2,20.35,38405,0
SUNDARMFIN,20130131,487.05,492,474,489.2,18584,0
SUNDRMBRAK,20130131,152,154,144,144.9,1771,0
SUNDRMFAST,20130131,49.6,49.8,48.85,49,17034,0
SUNFLAG,20130131,22.6,22.7,22.4,22.65,30849,0
SUNILHITEC,20130131,76,79.7,75.55,76.6,12130,0
SUNPHARMA,20130131,703.25,724.3,703.25,718,726848,0
SUNTECK,20130131,487,488,480,483.7,5345,0
SUNTV,20130131,471,475,465.5,472.1,1114755,0
SUPER,20130131,226,230,224.05,225,207,0
SUPERSPIN,20130131,7.1,7.1,6.95,7.05,11598,0
SUPPETRO,20130131,66,67.95,66,66.3,39562,0
SUPRAJIT,20130131,33.6,34,32.75,33.75,22436,0
SUPREMEIND,20130131,305.1,306.5,302.6,306.1,19029,0
SUPREMEINF,20130131,220,220,211.55,214.15,7593,0
SUPREMETEX,20130131,7.8,8.55,7.8,8.55,2269,0
SURANAIND,20130131,138.5,143,138.5,141.8,5024,0
SURANAT&P,20130131,17.7,18,17.05,18,5231,0
SURANAVEL,20130131,33,34.45,32.25,34.45,3263,0
SURYAJYOTI,20130131,11.7,12.35,11.4,12.05,2170,0
SURYALAXMI,20130131,69.4,72.4,67.5,68.45,5680,0
SURYAPHARM,20130131,1.75,1.85,1.65,1.7,117833,0
SURYAROSNI,20130131,73.1,74.5,73.1,73.25,7706,0
SUTLEJTEX,20130131,212.5,232.25,212.5,232.05,3502,0
SUVEN,20130131,27.8,27.8,26.7,26.8,157752,0
SUZLON,20130131,21.65,25.7,21.6,24.55,185596786,0
SWANENERGY,20130131,130.4,130.4,126,126.8,98879,0
SWARAJENG,20130131,483,487.3,476.8,477.35,1716,0
SWELECTES,20130131,158.45,158.45,153.75,157.15,14985,0
SYMPHONY,20130131,370,374.95,368,371.55,8433,0
SYNCOM,20130131,25.7,25.75,24.85,25.1,70512,0
SYNDIBANK,20130131,130.1,136.4,130.1,134.5,2575909,0
TAJGVK,20130131,69,69,68,68.15,4411,0
TAKE,20130131,26.9,27.5,26.5,26.85,9298,0
TAKSHEEL,20130131,8.5,8.65,8.4,8.45,41306,0

TALBROAUTO,20130131,38.9,40,38.2,40,180,0
TALWALKARS,20130131,180.7,181.6,177.5,178.2,46068,0
TANFACIND,20130131,16,16,15.7,15.75,539,0
TANLA,20130131,5.65,5.65,5.25,5.3,97256,0
TANTIACONS,20130131,44.35,44.35,39.6,40.45,6968,0
TARAJEWELS,20130131,226,226,221.25,223.65,51358,0
TARAPUR,20130131,13.75,14,13.3,13.65,2996,0
TARMAT,20130131,17.5,17.5,16.15,16.15,305,0
TATACHEM,20130131,362.5,364,355.3,357.85,522933,0
TATACOFFEE,20130131,1523,1530.05,1495,1503.7,57386,0
TATACOMM,20130131,232.4,236.4,226.7,232.75,305805,0
TATAELXSI,20130131,220.45,224.5,220.1,221.75,9559,0
TATAGLOBAL,20130131,143.5,151.15,142.6,149.35,6700011,0
TATAINVEST,20130131,454.6,454.6,449.5,451.25,6091,0
TATAMETALI,20130131,59.9,59.9,58.75,59.15,13121,0
TATAMOTORS,20130131,297.35,299.8,295,298,6996002,0
TATAMTRDVR,20130131,172,172,165.2,166.45,3287071,0
TATAPOWER,20130131,103.3,103.3,100.4,101.1,3987665,0
TATASPONGE,20130131,312,312,308.05,310.35,2469,0
TATASTEEL,20130131,405,407.1,401.45,404.9,2973740,0
TBZ,20130131,235,240,232,233.7,28307,0
TCI,20130131,70,71.9,69.15,71.85,3261,0
TCIDEVELOP,20130131,148,155.5,148,151.55,451,0
TCIFINANCE,20130131,42.7,42.7,35,37.3,33044,0
TCS,20130131,1348.85,1352.45,1326.4,1344.15,2156584,0
TDPOWERSYS,20130131,248.05,254.95,248.05,250,895,0
TECHM,20130131,1011.4,1023,992.25,998.95,386523,0
TECHNO,20130131,184.4,189,183.75,188.1,13587,0
TECHNOFAB,20130131,117.05,123,117.05,120.9,4573,0
TECPRO,20130131,148,149.9,146.1,147,2775,0
TEXINFRA,20130131,32.7,33.15,32.55,32.8,22826,0
TEXMOPIPES,20130131,8.6,8.9,8.55,8.65,29706,0
TEXRAIL,20130131,63.9,64.75,63.75,64.1,22221,0
TFCILTD,20130131,24.5,24.55,24.1,24.3,19551,0
TFL,20130131,9,9.7,9,9.55,1157,0
THANGAMAYL,20130131,323.9,323.9,296.05,299.7,5093,0
THEBYKE,20130131,205.9,206.05,205.2,205.25,97079,0
THEMISMED,20130131,78.1,78.6,74.3,75.5,2863,0
THERMAX,20130131,570.05,587.4,566.95,582.3,22289,0
THINKSOFT,20130131,84.5,85.1,82.1,82.75,49529,0
THIRUSUGAR,20130131,69,70.7,66.1,69.95,51,0
THOMASCOOK,20130131,55.6,56.05,54.85,55.05,28362,0
THOMASCOTT,20130131,10.8,11.9,10.8,10.8,161,0
TI,20130131,85,85,76.1,79,416645,0
TIDEWATER,20130131,8080.05,8240,8051,8067.9,1826,0
TIIL,20130131,70.05,73.8,70.05,73.8,1334,0
TIJARIA,20130131,8,8,6.7,7.7,6903,0
TIL,20130131,208.05,211,208,208.1,2482,0
TIMBOR,20130131,54.3,54.3,50.55,51.15,29634,0
TIMESGTY,20130131,30.55,32.1,29.25,30.7,2367,0
TIMETECHNO,20130131,48.9,48.9,47.9,48.05,7859,0
TIMKEN,20130131,183.5,184.65,180,180.95,28833,0
TINPLATE,20130131,48.3,51.55,48.05,51.1,136746,0
TIPSINDLTD,20130131,81.05,87.35,81,86.3,29639,0
TIRUMALCHM,20130131,120,144.1,119.25,124.85,59167,0
TITAN,20130131,277,283.4,273.4,279.35,3139734,0
TNPETRO,20130131,12.3,12.7,12.05,12.35,12379,0
TNPL,20130131,105.9,107.7,103.85,104.6,17224,0
TNTELE,20130131,3.05,3.35,3.05,3.35,551,0
TODAYS,20130131,3,3.15,2.9,2.9,6280,0

TOKYOPLAST,20130131,13.4,13.4,13,13,88,0
TORNTPHARM,20130131,713.95,720.95,697,700.15,145224,0
TORNTPOWER,20130131,167.7,170,166.05,168.3,635302,0
TREEHOUSE,20130131,267.05,270.8,265,267.6,42168,0
TRENT,20130131,1131,1178,1131,1147.5,3244,0
TRF,20130131,202,211.9,202,211,7093,0
TRICOM,20130131,3,3,2.8,2.8,28883,0
TRIDENT,20130131,9.1,9.2,9.05,9.15,11406,0
TRIGYN,20130131,9.8,10,9.5,9.9,5617,0
TRIL,20130131,117.2,118.05,116.1,116.65,3667,0
TRITURBINE,20130131,56.6,58.55,56.1,57.9,40812,0
TRIVENI,20130131,16.25,16.7,16.1,16.4,535671,0
TTKHEALTH,20130131,518.1,520.05,510.6,514,8053,0
TTKPRESTIG,20130131,3347.6,3381.5,3331,3349.3,20221,0
TTL,20130131,21.5,23.35,21.5,21.95,8279,0
TTML,20130131,11.8,11.9,11.55,11.7,613877,0
TUBEINVEST,20130131,194.05,197.85,190,196.45,1504733,0
TULIP,20130131,19.9,19.9,18.55,19,371584,0
TULSI,20130131,6.7,6.9,6.6,6.7,22539,0
TULSYAN,20130131,35.5,36.95,35.3,35.95,1850,0
TV18BRDCST,20130131,33.6,34.2,33.3,33.5,1722546,0
TVSELECT,20130131,17.5,18.5,17.5,17.8,3673,0
TVSMOTOR,20130131,43,44.15,42.8,43.85,341200,0
TVSSRICHAK,20130131,256.5,256.5,251.15,254.05,346,0
TVTODAY,20130131,75.25,76.9,74.5,74.9,51003,0
TWILITAKA,20130131,9.95,10.2,9.5,9.6,14930,0
TWL,20130131,320,324.4,319.05,320.6,13424,0
UBENGG,20130131,27,27.65,27,27.3,11565,0
UBHOLDINGS,20130131,84.1,84.75,81.3,82.95,321041,0
UBL,20130131,729.45,738.75,713.55,730.7,265292,0
UCALFUEL,20130131,67.25,67.25,66,66.65,1873,0
UCOBANK,20130131,74.95,76.45,74,75.85,2057777,0
UFLEX,20130131,94.55,94.55,92.65,93.55,80438,0
UGARSUGAR,20130131,12.65,12.7,12.5,12.65,3116,0
ULTRACEMCO,20130131,1884.5,1914.8,1870,1902.55,154726,0
UMESLTD,20130131,8.5,8.7,8.45,8.7,1300,0
UNICHEMLAB,20130131,190.25,191.8,186.5,188.25,14725,0
UNIENTER,20130131,23.05,23.85,23.05,23.65,458,0
UNIONBANK,20130131,240.85,257.85,240.5,255.05,9327979,0
UNIPHOS,20130131,134.9,135.45,130.5,133.1,1994762,0
UNIPLY,20130131,7.65,8.45,7.5,7.6,5750,0
UNITECH,20130131,35.9,37.35,35.4,36.85,38722652,0
UNITEDBNK,20130131,74.75,75,73.1,74.05,158447,0
UNITY,20130131,40.3,41.55,39.35,39.85,413360,0
UNIVCABLES,20130131,40.85,40.85,39,39.55,490,0
UPERGANGES,20130131,40,40.05,40,40.05,154,0
USHAMART,20130131,31,31,29.6,29.75,230344,0
USHERAGRO,20130131,60.15,61.5,60,60.05,35433,0
UTTAMSTL,20130131,122,125.5,113.25,115.7,5653358,0
UTTAMSUGAR,20130131,22,22,21.1,21.5,7292,0
V2RETAIL,20130131,12.65,12.65,12,12.3,11378,0
VADILALIND,20130131,219,222.75,213.2,218.85,20873,0
VAIBHAVGBL,20130131,134.95,134.95,128.1,130,2647,0
VAKRANSOFT,20130131,67.05,67.25,66.9,67,71517,0
VALECHAENG,20130131,52.3,53.2,52.3,52.75,12397,0
VALUEIND,20130131,11.75,11.95,11.65,11.7,4805,0
VARDHACRLC,20130131,11.8,11.9,11.75,11.8,27504,0
VARDMNPOLY,20130131,71.1,72,69.25,69.9,240,0
VARUN,20130131,16.3,16.35,15.4,15.45,52679,0
VARUNSHIP,20130131,14.35,14.45,14.25,14.3,60069,0

VASCONEQ,20130131,48.7,48.7,46.3,47.85,1262,0
VASWANI,20130131,4.85,5.35,4.85,4.95,532,0
VENKEYS,20130131,415.25,419.4,415,416.65,19328,0
VENUSREM,20130131,255.05,257.45,252.05,253.1,8903,0
VESUVIUS,20130131,335,338.95,334,334.75,2976,0
VGUARD,20130131,495.05,496.05,482.2,484.7,56741,0
VHL,20130131,575,580,575,575,111,0
VICEROY,20130131,24.8,24.9,23.95,24.1,50411,0
VIDEOIND,20130131,203.25,206.9,202,203.5,34805,0
VIJAYABANK,20130131,59.5,60.35,59,59.25,2410751,0
VIJSHAN,20130131,18.5,19.15,18.5,18.8,11108,0
VIKASGLOB,20130131,173,173,169,172.05,8378,0
VIMTALABS,20130131,19.45,19.5,18.1,18.25,19041,0
VINATIORGA,20130131,138.25,142.85,129.05,137,28304,0
VINDHYATEL,20130131,195,195,185.2,187.3,13,0
VINYLINDIA,20130131,9.4,9.8,9.05,9.7,831,0
VIPIND,20130131,81.1,81.8,80.5,81.25,144332,0
VIPUL,20130131,9.1,9.25,9.1,9.2,956,0
VISAKAIND,20130131,122.55,126.3,122.55,123,1863,0
VISASTEEL,20130131,47.75,48,47.25,47.25,5619,0
VISESHINFO,20130131,2.6,2.6,2.6,2.6,27531,0
VISUINTL,20130131,1.45,1.5,1.45,1.45,5481,0
VIVIMEDLAB,20130131,339.5,341,331.5,336.9,23197,0
VKSPL,20130131,202,206,202,205.55,847,0
VLSFINANCE,20130131,14.35,14.35,13.7,13.9,3401,0
VOLTAMP,20130131,386.1,390,385,385.95,1195,0
VOLTAS,20130131,97.1,98.8,96.7,97.7,2419482,0
VSSL,20130131,27.75,28,27.75,28,101,0
VSTIND,20130131,1749.95,1805.7,1705.1,1786.15,9221,0
VSTTILLERS,20130131,388.8,400,384,394.45,2526,0
VTL,20130131,260.1,281,260.1,271.15,109122,0
VTMLTD,20130131,17,17,16.2,16.5,700,0
VTXIND,20130131,11.25,11.25,10.9,10.9,1001,0
WABAG,20130131,530,543,524,533.35,4529,0
WABCOINDIA,20130131,1567,1593,1550,1561.45,726,0
WALCHANNAG,20130131,77.35,77.35,75.6,76.25,47622,0
WANBURY,20130131,27,28,27,27.85,9055,0
WEBELSOLAR,20130131,9.1,9.4,8.85,9.15,7604,0
WEIZFOREX,20130131,88,92.8,87.95,89.95,1134,0
WEIZMANIND,20130131,8.5,8.65,8.5,8.65,250,0
WELCORP,20130131,93.45,101.9,90.3,100.5,7364157,0
WELINV,20130131,22.95,24,22.45,22.45,229,0
WELPROJ,20130131,20.1,20.5,19.6,19.8,1578,0
WELSPUNIND,20130131,77.25,81.4,76.8,80.15,69775,0
WENDT,20130131,1436,1465,1436,1445.95,90,0
WHEELS,20130131,742.05,746.7,742,743.25,1005,0
WHIRLPOOL,20130131,236.45,239.4,228.2,237.05,77640,0
WILLAMAGOR,20130131,50.85,51.8,49.2,50.65,5417,0
WINDMACHIN,20130131,12.9,13.8,12.55,13.75,3088,0
WINSOME,20130131,17.1,17.9,17.1,17.9,2931,0
WINSOMEDJ,20130131,34.35,34.8,33.8,34.05,20385,0
WIPRO,20130131,412.1,415.5,406.6,411.55,1357403,0
WOCKPHARMA,20130131,1676,1746.5,1662,1743.15,112701,0
WSI,20130131,17.25,18,17.25,18,250,0
WSTCSTPAPR,20130131,86.4,87.85,86,87.85,21931,0
WYETH,20130131,875.05,917,867.95,901.05,5628,0
XCHANGING,20130131,14.3,14.45,13.2,13.4,2923,0
XLENERGY,20130131,3.7,4,3.7,4,8641,0
XPROINDIA,20130131,38.8,38.8,37,37.35,3146,0
YESBANK,20130131,520.05,523.8,517.05,522.15,1559672,0

ZANDUREALT,20130131,1379.85,1383.9,1365,1372,1051,0
ZEEL,20130131,220.6,232,219.05,230.1,6035234,0
ZEELEARN,20130131,27,28.25,26.05,27.75,351516,0
ZEENEWS,20130131,18.6,18.6,18.2,18.25,56023,0
ZENITHBIR,20130131,1.75,1.8,1.6,1.65,278931,0
ZENITHCOMP,20130131,9.4,9.4,9.15,9.2,790,0
ZENITHINFO,20130131,19.25,20,19.25,19.5,1146,0
ZENSARTECH,20130131,237,256.1,237,253.65,5547,0
ZICOM,20130131,87.6,91.05,87.6,90.55,29104,0
ZODIACLOTH,20130131,203,215.8,203,211.15,6317,0
ZUARI,20130131,241.1,259,228.8,239.3,33709,0
ZUARIGLOB,20130131,89.55,90.65,87.6,88.45,30133,0
ZYDUSWELL,20130131,495,500,492.65,498.35,4490,0
ZYLOG,20130131,41,41.65,39.1,40,232169,0
NSENIFTY,20130131,6045.65,6058.05,6025.15,6034.75,168516750,168516750,0
NIFTYJUNIOR,20130131,12172.45,12291.80,12162.55,12270.55,123942902,123942902,0
BANKNIFTY,20130131,12741.30,12852.50,12688.75,12708.60,41354110,41354110,0
NSE100,20130131,5952.85,5968.00,5939.20,5950.95,292459652,292459652,0
NSEMIDCAP,20130131,8304.75,8380.30,8293.00,8363.70,533165873,532206602,0
NSEIT,20130131,6789.80,6807.75,6733.00,6778.00,12888087,12888087,0
NSE500,20130131,4791.50,4803.65,4784.20,4795.30,918873976,918358959,0
NSEDEFTY,20130131,3934.30,3953.90,3919.00,3928.00,-,0,0
MIDCAP50,20130131,2303.75,2328.60,2299.10,2324.85,325533135,327196584,0
VIX,20130131,14.38,14.54,13.65,14.13,0,0