20MICRONS,20120202,64.5,66.35,63.5,64.

65,101260,0
3IINFOTECH,20120202,15.75,16.85,15.75,16.35,3492599,0
3MINDIA,20120202,3432,3475,3432,3447.45,1050,0
A2ZMES,20120202,130.95,131.8,125.1,128.35,454488,0
AANJANEYA,20120202,559.05,572.95,529.95,538.8,90627,0
AARTIDRUGS,20120202,103.6,106.5,99,100.15,9417,0
AARTIIND,20120202,60.9,61.85,58.3,59.65,143519,0
AARVEEDEN,20120202,37.95,38.5,36.05,36.85,2552,0
ABAN,20120202,479.95,551.4,479,544.35,5097640,0
ABB,20120202,824.8,874.25,824.8,860.3,171816,0
ABBOTINDIA,20120202,1470,1489.8,1461.25,1478.2,1809,0
ABCIL,20120202,91.6,94.5,91.25,92.05,2190,0
ABGSHIP,20120202,421.6,423,408.1,419.45,291900,0
ABHISHEK,20120202,8.25,9.35,8,8.25,5743,0
ABIRLANUVO,20120202,827.9,844.95,824,837.85,95714,0
ACC,20120202,1210,1264.45,1205.3,1248.85,552063,0
ACE,20120202,35,36.4,34.55,34.95,59102,0
ACROPETAL,20120202,13.45,14.2,12.95,13.2,600027,0
ADANIENT,20120202,442.9,442.9,421.9,430.05,2254582,0
ADANIPORTS,20120202,144.5,151.8,144.5,151,2355597,0
ADANIPOWER,20120202,83.9,84.65,82.1,82.5,1068325,0
ADFFOODS,20120202,61.4,61.4,58.25,58.7,1700,0
ADHUNIK,20120202,50.4,51.4,49.15,50.1,123308,0
ADORWELD,20120202,132.95,136,132.2,133.35,8835,0
ADSL,20120202,28.05,28.5,26.75,26.9,101251,0
ADVANIHOTR,20120202,33.1,34.35,33.05,33.05,467,0
ADVANTA,20120202,314.95,321.4,307,311.9,74106,0
AEGISCHEM,20120202,166,167,162.1,162.85,28954,0
AFL,20120202,36.2,36.7,34.8,35.8,11951,0
AFTEK,20120202,11.7,12.4,11.5,11.7,279355,0
AGCNET,20120202,142.55,146.15,140,143.35,3244,0
AGRE,20120202,37,38.7,35.5,36.3,3838,0
AGRODUTCH,20120202,5.7,5.95,5.7,5.85,10733,0
AHLEAST,20120202,294.95,294.95,291,293.25,109,0
AHLUCONT,20120202,80,83,79.1,80,7598,0
AHLWEST,20120202,142,146.4,137.05,140.9,2347,0
AHMEDFORGE,20120202,139.5,143.1,136,140.8,71464,0
AIAENG,20120202,294.55,300.75,286.1,298.2,4434,0
AJANTPHARM,20120202,348.2,354,345,348.4,5321,0
AJMERA,20120202,120.75,122.65,117.55,118.5,19593,0
AKSHOPTFBR,20120202,6.9,7,6.85,7,48085,0
AKZOINDIA,20120202,800,820,800,814.15,16825,0
ALBK,20120202,165,170.6,162.05,167.4,1977595,0
ALCHEM,20120202,66.15,73.05,66.15,73.05,200661,0
ALEMBICLTD,20120202,18.4,18.75,18.2,18.3,40916,0
ALFALAVAL,20120202,2830,2860.9,2825.3,2833.25,11497,0
ALICON,20120202,62.6,67,62.6,64.25,425,0
ALKALI,20120202,35.55,37,35.55,35.85,16001,0
ALKYLAMINE,20120202,83.6,84.3,83.6,84.3,66,0
ALLCARGO,20120202,144.4,144.4,138.9,139.85,1367,0
ALLSEC,20120202,15.3,16.6,14.4,15.15,6307,0
ALMONDZ,20120202,14.7,14.7,12.25,12.9,97,0
ALOKTEXT,20120202,20.8,20.8,19.8,20.2,4407824,0
ALPA,20120202,8.1,9.15,8.1,8.95,6900,0
ALPHAGEO,20120202,67.5,73,67.5,70,542,0
ALPSINDUS,20120202,2.4,2.45,2.15,2.3,18198,0
AMAR,20120202,142,145.65,141,144.9,79506,0
AMARAJABAT,20120202,222,229.7,216.25,226.65,43678,0
AMARJOTHI,20120202,50,50,45.05,45.05,318,0
AMBIKCO,20120202,162.05,174.9,162.05,173.05,3935,0

AMBUJACEM,20120202,166,171,165,169.95,4783974,0
AMDIND,20120202,16,16.65,16,16.1,5812,0
AMLSTEEL,20120202,12.85,12.85,12.8,12.8,175,0
AMRUTANJAN,20120202,810,815,784.9,789.95,90200,0
AMTEKAUTO,20120202,116,116,111.05,112.75,259449,0
AMTEKINDIA,20120202,100.85,100.85,99,99.55,376556,0
ANANTRAJ,20120202,64,64.45,61.6,64.1,1347080,0
ANDHRABANK,20120202,103,110,101,108.05,2733705,0
ANDHRACEMT,20120202,11.9,11.95,11.9,11.95,615022,0
ANDHRSUGAR,20120202,134,134,129,130.15,27098,0
ANGIND,20120202,20.55,21.5,19,19.55,2216,0
ANIKINDS,20120202,29.3,30.85,29.3,29.95,331,0
ANKURDRUGS,20120202,21.5,21.8,19.95,20.05,107062,0
ANSALAPI,20120202,34.75,35.7,34.75,35.05,227910,0
ANSALHSG,20120202,39,39.75,38.5,39.05,27627,0
ANTGRAPHIC,20120202,0.25,0.25,0.2,0.25,125325,0
APARINDS,20120202,128,129.6,120.35,126.4,5007,0
APCOTEXIND,20120202,145.2,146.9,142.05,146.3,1844,0
APIL,20120202,351.05,374,351,370.85,301230,0
APLAPOLLO,20120202,153,154,151.1,152,188,0
APLLTD,20120202,39.4,40.65,39.35,40.25,53666,0
APOLLOHOSP,20120202,605.95,608.5,591.3,596.55,46798,0
APOLLOTYRE,20120202,73.25,73.7,69.85,70.95,1594022,0
APPAPER,20120202,155,159.2,149.15,152.9,144409,0
APTECHT,20120202,94.95,94.95,90.7,92.7,184734,0
AQUA,20120202,12,12.35,11.4,12,494514,0
ARCHIDPLY,20120202,12.4,13.5,12.4,13.4,6591,0
ARCHIES,20120202,30.8,31.8,29.3,29.85,304665,0
AREVAT&D,20120202,174,182.7,171.75,180.1,157406,0
ARIES,20120202,81.95,82,76.35,78.7,11028,0
ARIHANT,20120202,44.25,45.8,43,43.15,798,0
ARL,20120202,2.1,2.2,2.05,2.2,230352,0
AROGRANITE,20120202,38,38.85,36.45,37.3,1583,0
ARROWTEX,20120202,7.8,8,7.25,7.45,1937,0
ARSHIYA,20120202,145.6,145.7,141,142.85,210350,0
ARSSINFRA,20120202,129.8,132.45,128.65,131.55,332068,0
ARVIND,20120202,95.85,96.2,91.25,91.9,1834930,0
ASAHIINDIA,20120202,59.9,62.5,58.6,61.55,30410,0
ASAHISONG,20120202,84.1,96,84.05,92.15,31298,0
ASAL,20120202,48.1,50.95,47.55,49.9,4105,0
ASHAPURMIN,20120202,16.45,16.45,15.05,15.3,34477,0
ASHCONIUL,20120202,2.15,2.15,2,2.05,1809,0
ASHIANA,20120202,168.5,168.5,160,161.25,749,0
ASHIMASYN,20120202,4.4,4.75,4.25,4.75,5490,0
ASHOKA,20120202,204.9,204.9,192.05,199.4,12646,0
ASHOKLEY,20120202,28.25,28.25,26.4,26.85,20258867,0
ASIANELEC,20120202,7.2,7.3,6.95,7.2,58095,0
ASIANHOTNR,20120202,181.3,190.6,176.7,185.3,4356,0
ASIANPAINT,20120202,2970,2994,2940,2968,89814,0
ASIANTILES,20120202,44,46.4,44,44.55,2047,0
ASIL,20120202,1.8,1.8,1.8,1.8,2800,0
ASSAMCO,20120202,9,9.2,9,9.05,62727,0
ASTEC,20120202,32.5,33.1,32.15,32.3,11377,0
ASTERSILI,20120202,11.25,11.25,10.9,11.15,5349,0
ASTRAL,20120202,155.95,156,152,152.25,4893,0
ASTRAMICRO,20120202,38.35,38.5,37.6,37.75,24708,0
ASTRAZEN,20120202,1690,1748.95,1636,1692.1,1297,0
ATFL,20120202,422,430,414,419.5,5748,0
ATLANTA,20120202,62.2,64.5,61.7,62.8,313667,0
ATLASCYCLE,20120202,339.7,345.6,333.9,336.4,37620,0

ATNINTER,20120202,0.85,0.95,0.8,0.9,32410,0
ATUL,20120202,176.05,183.7,176,180.15,15199,0
AURIONPRO,20120202,120.25,127.25,120.1,120.4,2139,0
AUROPHARMA,20120202,118.65,119.75,112.4,115.45,1088519,0
AUSTRAL,20120202,1.55,1.65,1.55,1.6,158476,0
AUTOAXLES,20120202,470,479.9,451.05,471.45,1784,0
AUTOIND,20120202,141,148.85,140.8,143.9,48561,0
AUTOLITIND,20120202,18.2,18.2,16.1,16.25,624,0
AVANTI,20120202,104.3,104.3,95.65,100.55,1185,0
AVENTIS,20120202,2260,2280,2243,2254.1,580,0
AVTNPL,20120202,369,377.95,358.05,360.3,5099,0
AXIS-IT&T,20120202,88.7,92.85,86,90.55,10529,0
AXISBANK,20120202,1094,1108.7,1063.55,1075.9,2806667,0
AXISGOLD,20120202,2740,2769.9,2740,2761,343,0
BAGFILMS,20120202,5,5.05,4.8,4.9,76447,0
BAJAJ-AUTO,20120202,1620.3,1625,1588,1607.45,570411,0
BAJAJCORP,20120202,107,111.4,106,110.6,35789,0
BAJAJELEC,20120202,180.85,184.2,174.1,175.3,62313,0
BAJAJFINSV,20120202,463.7,464.45,451.1,455.9,23140,0
BAJAJHIND,20120202,36,36,34.45,35.05,4099999,0
BAJAJHLDNG,20120202,670,676,666.25,674.95,169471,0
BAJFINANCE,20120202,785.2,785.2,750.1,773.8,25674,0
BALAJITELE,20120202,39.6,40.75,37.55,39.3,121114,0
BALAMINES,20120202,41,41.9,39.15,39.4,8515,0
BALKRISIND,20120202,200,203.55,192.5,196.4,14051,0
BALLARPUR,20120202,24.55,25.4,23.8,24.15,1075802,0
BALMLAWRIE,20120202,540,550,534.85,539.7,11018,0
BALPHARMA,20120202,22.35,24.45,22.35,23.85,11868,0
BALRAMCHIN,20120202,49.4,49.8,47.75,48.9,1308044,0
BANARISUG,20120202,635.25,650,602,628.15,935,0
BANCOINDIA,20120202,66,67.5,65.35,66.2,6541,0
BANG,20120202,18.95,18.95,18.1,18.1,1771,0
BANKBARODA,20120202,758.9,768.8,746.2,755.1,834511,0
BANKBEES,20120202,999,1015,980.6,1007.88,5291,0
BANKINDIA,20120202,343.5,354.6,339,349.95,1488584,0
BANSWRAS,20120202,82,83.5,82,83.1,11301,0
BARTRONICS,20120202,38.2,39.2,37.1,37.95,240577,0
BASF,20120202,490,504.4,490,495.2,3613,0
BASML,20120202,69.15,71,69,71,354,0
BATAINDIA,20120202,686,701.75,675.2,698.8,606568,0
BATLIBOI,20120202,18.7,18.7,17.75,18.25,2613,0
BAYERCROP,20120202,810,825,795,803.1,10627,0
BBL,20120202,677.35,696,670.5,681.05,3611,0
BBTC,20120202,405,405,392.4,393.9,4156,0
BECREL,20120202,8.7,8.95,8.6,8.6,3964,0
BEDMUTHA,20120202,31.5,31.75,30.5,30.85,116574,0
BEL,20120202,1370,1417,1370,1411.65,29091,0
BELLCERATL,20120202,11.8,12,11.6,12,51,0
BEML,20120202,537,544.45,529,532.1,117769,0
BEPL,20120202,24.75,24.75,22.7,23.25,3852,0
BERGEPAINT,20120202,98.9,101.65,98.6,100.05,234958,0
BFINVEST,20120202,50.5,50.5,48,48.05,20849,0
BFUTILITIE,20120202,408.85,413.7,395.25,399.05,907588,0
BGLOBAL,20120202,8.05,8.55,8.05,8.55,29270,0
BGRENERGY,20120202,239,244.75,234.7,238.5,895399,0
BHAGWATIHO,20120202,74,76.15,72.5,75.15,71341,0
BHAGYNAGAR,20120202,18.7,18.9,18.55,18.8,127098,0
BHARATFORG,20120202,294.8,299,290.15,294.8,526686,0
BHARATGEAR,20120202,54.1,58,54.1,55.55,8213,0
BHARATRAS,20120202,119.95,125.9,119.95,125.9,8,0

BHARTIARTL,20120202,367,395.45,358.6,385.85,25324272,0
BHARTISHIP,20120202,92.4,94.6,89.5,91.05,319918,0
BHEL,20120202,256.25,272.25,256.25,258.6,14407202,0
BHUSANSTL,20120202,363,365,352.3,354.1,174273,0
BIL,20120202,57.85,60.5,56.6,57.65,29114,0
BILENERGY,20120202,73,75,72.3,73,5891,0
BILPOWER,20120202,77,78,72.05,75.6,7200,0
BIMETAL,20120202,267,269.6,254.5,269.4,224,0
BINANIIND,20120202,115,116.2,115,116.2,7583,0
BINDALAGRO,20120202,50.5,52.7,50.25,50.75,83222,0
BIOCON,20120202,269,270,262.75,265.9,557614,0
BIRLACORPN,20120202,256.05,270,255,263.1,20462,0
BIRLACOT,20120202,0.3,0.35,0.3,0.35,373596,0
BIRLAERIC,20120202,10.85,10.9,9.5,9.85,10807,0
BIRLAMONEY,20120202,15.9,15.9,15,15.45,4631,0
BIRLAPOWER,20120202,0.7,0.7,0.65,0.65,1163987,0
BLBLIMITED,20120202,5,5.05,5,5.05,23080,0
BLISSGVS,20120202,26,29,25.1,25.75,105495,0
BLKASHYAP,20120202,13.9,13.9,13,13.1,136210,0
BLUECHIP,20120202,0.95,1.05,0.9,0.95,53523,0
BLUECOAST,20120202,118.35,118.35,118.35,118.35,75,0
BLUEDART,20120202,1650.5,1690,1650.5,1668.75,826,0
BLUESTARCO,20120202,170.1,173,166.2,170,101334,0
BLUESTINFO,20120202,69,70,68.8,69.9,199,0
BOC,20120202,324.2,324.2,315.05,319,5381,0
BODALCHEM,20120202,14.8,14.8,14.5,14.6,1910,0
BODHTREE,20120202,26,26,25.2,25.2,200,0
BOMDYEING,20120202,432,433,409.7,418.2,355513,0
BOSCHLTD,20120202,7284,7325,7230,7303.8,1195,0
BPCL,20120202,568,579,564.65,575.7,560970,0
BPL,20120202,20.45,20.9,19.35,19.65,41252,0
BRANDHOUSE,20120202,13.85,14.7,13.45,14.15,70436,0
BRFL,20120202,272.9,272.9,260.3,265.6,33300,0
BRIGADE,20120202,62.85,64.75,62.4,63.4,36507,0
BRITANNIA,20120202,469.8,469.8,459,464.15,15019,0
BROADCAST,20120202,8.3,8.7,8.1,8.7,1147,0
BROOKS,20120202,13.9,14.2,13.8,13.85,27815,0
BSELINFRA,20120202,3.75,4,3.75,3.85,54041,0
BSL,20120202,20.3,21,20,20.5,1535,0
BSLGOLDETF,20120202,2842.65,2842.65,2786,2820,33,0
BSLNIFTY,20120202,50.4,51.38,50.4,51.38,970,0
BSTRANSCOM,20120202,145.6,148.8,137.3,143.9,16312,0
BURNPUR,20120202,7.5,7.5,7.15,7.25,24256,0
BVCL,20120202,13.85,13.9,13.15,13.5,1832,0
CADILAHC,20120202,664.3,667.5,656.15,665.8,72242,0
CAIRN,20120202,349.85,349.85,336.05,339,5260333,0
CALSOFT,20120202,20,20,19.15,19.15,500,0
CAMBRIDGE,20120202,22.5,22.85,21.45,21.45,1095,0
CAMLIN,20120202,37,38.1,35.5,36.8,54873,0
CANBK,20120202,498.4,498.4,463.55,483.15,1519597,0
CANDC,20120202,92.55,94.4,90,91.4,13561,0
CANFINHOME,20120202,104,104,101.15,102.1,7960,0
CANTABIL,20120202,18.05,18.45,17.6,17.75,19339,0
CARBORUNIV,20120202,135.85,155.3,135.85,153.25,20486,0
CAREERP,20120202,266,267,257.5,259.95,2963,0
CAROLINFO,20120202,158,158.25,157.5,158,4080,0
CASTROL,20120202,494.35,497,486.1,490.1,29841,0
CCCL,20120202,17.3,17.6,16.4,16.6,105383,0
CCL,20120202,147.1,148.8,143.55,146.35,12531,0
CEATLTD,20120202,87,88.45,85.4,86.45,80604,0

CEBBCO,20120202,59,61.5,59,61.1,358638,0
CELEBRITY,20120202,6.3,7.2,5.4,6.4,50728,0
CELESTIAL,20120202,19.2,19.2,18.25,18.55,12645,0
CENTENKA,20120202,111.35,113.5,109.5,112.9,31238,0
CENTEXT,20120202,3.1,3.2,2.9,2.95,14268,0
CENTRALBK,20120202,85.9,86.8,82.65,85.4,881592,0
CENTUM,20120202,61.95,68.95,60,65.6,2197,0
CENTURYPLY,20120202,55.5,57,55,55.35,71717,0
CENTURYTEX,20120202,290,295.85,273,293.05,1193679,0
CERA,20120202,180.6,193.8,180.6,190,11292,0
CESC,20120202,256.05,259,248.5,251.75,154987,0
CHAMBLFERT,20120202,88.95,89.7,85.9,87.75,1407742,0
CHEMPLAST,20120202,5.9,5.9,5.9,5.9,16393,0
CHENNPETRO,20120202,172.9,173.15,170.3,171.15,18246,0
CHETTINAD,20120202,550,565,545.65,549.45,1648,0
CHOLAFIN,20120202,155,155,151.2,153.55,24965,0
CILNOVA,20120202,19.55,19.55,19.55,19.55,406,0
CIMMCO,20120202,70.25,74,70,71.25,670,0
CINEMAX,20120202,35.05,36.25,35.05,35.25,15139,0
CINEVISTA,20120202,3.3,3.3,3.25,3.25,400,0
CIPLA,20120202,349.05,350.1,338.1,340.35,1340236,0
CLASSIC,20120202,7.5,7.6,7.1,7.15,4954,0
CLNINDIA,20120202,611.6,619,611.6,614.85,21503,0
CLUTCHAUTO,20120202,31.3,31.65,30.5,30.9,30597,0
CMAHENDRA,20120202,142.3,145.75,142.25,145,5645,0
CMC,20120202,910,989,910,954.6,24734,0
COALINDIA,20120202,320.95,324.75,319.5,322,6184145,0
COLPAL,20120202,999.05,1009.7,990,998.4,24796,0
COMPUAGE,20120202,76.5,83.35,76.5,82,3,0
CONCOR,20120202,974.95,974.95,940,961.1,18012,0
CONSOFINVT,20120202,62.4,62.4,57.25,59.7,927,0
CORAL-HUB,20120202,4.65,4.7,4.4,4.4,8860,0
CORDSCABLE,20120202,30.5,31.8,30,31.1,2494,0
COREEDUTEC,20120202,260,260.5,253.1,258.7,251541,0
COROMANDEL,20120202,270,271.8,258,259.8,120876,0
CORPBANK,20120202,419,420.05,410.5,415.4,384860,0
COSMOFILMS,20120202,90.5,93.4,86.5,88.8,16985,0
COX&KINGS,20120202,180.35,182.4,174.15,174.65,606793,0
CREATIVEYE,20120202,4.5,4.9,4.5,4.9,1615,0
CRESTANI,20120202,39.2,39.5,35.75,36.4,46122,0
CREWBOS,20120202,37.9,38.1,35.5,35.8,54023,0
CRISIL,20120202,917.3,926.9,899,910.35,14238,0
CROMPGREAV,20120202,144,151.75,141.5,145.95,12013473,0
CRONIMET,20120202,19.1,20.95,19.1,20.5,13628,0
CTE,20120202,8.95,9.3,8.6,9,4747,0
CUB,20120202,43.1,43.7,42.7,42.8,289906,0
CUBEXTUB,20120202,10.3,10.75,10.3,10.75,343,0
CUMMINSIND,20120202,439,439,426.55,429.4,456420,0
CURATECH,20120202,77.3,77.3,77.3,77.3,250,0
CYBERMEDIA,20120202,11.8,11.95,11.75,11.75,1100,0
CYBERTECH,20120202,10.95,11.4,10.95,11.3,1330,0
DAAWAT,20120202,46.45,47.85,44.55,44.8,81396,0
DABUR,20120202,96.5,97.9,95.5,97,4315570,0
DALMIABEL,20120202,130.05,135.45,129.2,133.85,2644,0
DALMIASUG,20120202,15,15,14.15,14.6,13956,0
DATAMATICS,20120202,29,29.3,28.75,29.25,1954,0
DBCORP,20120202,193.9,198.1,191.95,194.05,4603,0
DBREALTY,20120202,63.25,64.8,57.4,62.05,2617249,0
DCB,20120202,44,44.8,42.55,43.55,3142042,0
DCHL,20120202,44.65,45,43,43.65,335690,0

DCM,20120202,59.8,61.45,59,60.1,46451,0
DCMSRMCONS,20120202,44.1,44.8,42.65,43.55,18897,0
DCW,20120202,9.8,9.85,9.6,9.65,65213,0
DECCANCE,20120202,149.85,151.85,145,150.3,3591,0
DECOLIGHT,20120202,3.25,3.4,3.25,3.25,84,0
DEEPAKFERT,20120202,142.9,145.4,140,144.35,110233,0
DEEPAKNTR,20120202,148,153,148,151,539,0
DEEPIND,20120202,72.95,75.5,68.05,72.25,78017,0
DELTACORP,20120202,78,78.4,72.3,74.05,6260173,0
DEN,20120202,80,81.9,79,79.9,194064,0
DENABANK,20120202,70,72.1,68.8,71.45,5091332,0
DENORA,20120202,103.15,103.5,100,103.35,3668,0
DENSO,20120202,51.1,52.5,51.1,51.9,1360,0
DEWANHOUS,20120202,243.75,248.55,220.1,239.5,175868,0
DHAMPURSUG,20120202,39.6,39.9,38.2,38.7,166883,0
DHANBANK,20120202,60.5,60.9,56.8,57.4,782316,0
DHANUKA,20120202,87,87.75,84.55,84.7,79500,0
DHANUS,20120202,2.25,2.25,2.1,2.1,86838,0
DHARSUGAR,20120202,31.5,32.55,31,31.9,10434,0
DHUNINV,20120202,67.05,71.45,67.05,70.7,181,0
DIAPOWER,20120202,116.75,127,116,116.4,66023,0
DICIND,20120202,232.85,232.9,220.85,228.1,1884,0
DIGJAM,20120202,8.95,8.95,8.6,8.65,13371,0
DISHMAN,20120202,51.95,53.05,51.25,51.7,205233,0
DISHTV,20120202,65.8,66,61.45,63.7,5854340,0
DIVISLAB,20120202,797.85,798.9,779,782.15,55129,0
DLF,20120202,220,229,216.2,226.35,14238741,0
DLINKINDIA,20120202,21.55,22.65,21.3,21.55,58178,0
DOLPHINOFF,20120202,95,105,88,89.25,96455,0
DONEAR,20120202,19.6,19.6,19.5,19.55,552,0
DPSCLTD,20120202,17.3,18.1,17.3,18.1,521286,0
DPTL,20120202,113,115,110.25,111.15,5552,0
DQE,20120202,25.5,26,25.3,25.7,5915,0
DREDGECORP,20120202,299,301.9,291.1,294.2,82892,0
DRREDDY,20120202,1679,1692.55,1601,1631.6,651922,0
DSKULKARNI,20120202,59.1,62.5,58,60.4,63217,0
DSSL,20120202,5.7,6.45,5.5,5.55,7384,0
DUNCANSIND,20120202,12.1,12.2,11.6,11.65,31532,0
DWARKESH,20120202,43,43,41,41.55,3860,0
DYNAMATECH,20120202,993,993,977,977.9,80,0
EASTSILK,20120202,5.2,5.2,5,5.05,12340,0
EASUNREYRL,20120202,60.95,60.95,57,58.25,6896,0
ECEIND,20120202,104.1,114.55,104.1,107.3,10335,0
ECLERX,20120202,719,720,711,718.75,6320,0
EDELWEISS,20120202,33.8,34.25,32.7,33.25,79948,0
EDL,20120202,69,70.3,68.2,68.95,8162,0
EDSERV,20120202,44.9,45.45,43.4,44.05,156697,0
EDUCOMP,20120202,222,235.9,221.8,234.25,6634970,0
EICHERMOT,20120202,1734,1734,1680.5,1715.6,11789,0
EIDPARRY,20120202,212.95,219,210,217.75,50757,0
EIHAHOTELS,20120202,152,152,144,150.1,2000,0
EIHOTEL,20120202,90,91.1,89.1,89.9,115871,0
EIMCOELECO,20120202,205,208,203,203,214,0
EKC,20120202,40,41.5,38.7,40.2,1374625,0
ELDERPHARM,20120202,349,352,344.95,346.25,25493,0
ELECON,20120202,65.25,65.9,62.75,63.35,76110,0
ELECTCAST,20120202,20.1,20.3,19.3,19.45,345049,0
ELECTHERM,20120202,86.65,88,85,85.35,3275,0
ELFORGE,20120202,9.55,9.9,9.55,9.7,8,0
ELGIEQUIP,20120202,70.5,70.8,69,70.15,6989,0

ELGIRUBCO,20120202,21.8,22.9,21.8,22.7,17246,0
ELNET,20120202,34.9,37.8,34,35.4,4857,0
EMAMIINFRA,20120202,24.25,24.3,23.1,23.95,5612,0
EMAMILTD,20120202,350.15,379.9,350.15,370.8,89942,0
EMCO,20120202,34.4,35.7,33.55,33.95,63950,0
EMKAY,20120202,34,34,32.75,33.2,24529,0
EMMBI,20120202,14.1,14.5,11.6,13.95,26950,0
EMPEESUG,20120202,16,16.05,15,16.05,3646,0
ENERGYDEV,20120202,35.5,36.85,35.05,35.75,1062,0
ENGINERSIN,20120202,240.1,256.8,238.5,254.25,1232034,0
ENIL,20120202,220.2,224.75,217.5,217.95,23200,0
ENTEGRA,20120202,14.6,14.6,14,14.4,3695,0
EONELECT,20120202,39.7,39.85,38.1,38.8,5254,0
ERAINFRA,20120202,137.1,138.2,135.9,136.7,559250,0
EROSMEDIA,20120202,205.5,207.7,200.1,202.7,213546,0
ESABINDIA,20120202,518.1,527.85,518.05,525.6,3155,0
ESCORTS,20120202,82.25,82.85,78.25,78.75,3041560,0
ESL,20120202,6.5,6.7,6.45,6.55,430317,0
ESSAROIL,20120202,63.45,63.9,61.5,62.45,2273139,0
ESSARPORTS,20120202,65.15,69,62,65.6,631402,0
ESSARSHPNG,20120202,30,30.5,29.5,29.7,22183,0
ESSDEE,20120202,198.6,202,189.5,197.15,106648,0
ESSELPACK,20120202,32.1,33.5,32.1,33.05,19849,0
ESTER,20120202,25.1,25.5,24.5,24.6,20146,0
EUROCERA,20120202,15.7,15.7,15,15.15,1376,0
EUROMULTI,20120202,7.5,7.5,6.85,6.9,3550,0
EUROTEXIND,20120202,23.25,23.25,21.65,21.65,279,0
EVEREADY,20120202,27.9,28.45,27.4,27.45,70879,0
EVERESTIND,20120202,143,145.75,139,139.8,37371,0
EVERONN,20120202,283.9,290.75,282.1,284.05,665408,0
EXCELCROP,20120202,138.4,140.95,137.05,137.85,12380,0
EXCELINDUS,20120202,70,71.95,70,71.85,3582,0
EXCELINFO,20120202,20.85,20.85,19.5,19.6,37732,0
EXIDEIND,20120202,130.05,137.95,130.05,137.2,1322982,0
FACT,20120202,35.85,35.9,34.25,34.8,38925,0
FAGBEARING,20120202,1201,1204,1188.45,1196.3,847,0
FAME,20120202,45.3,48.4,45,47.4,2914,0
FARMAXIND,20120202,1.55,1.55,1.5,1.55,32721,0
FCH,20120202,133,135,131,131.85,224022,0
FCSSOFT,20120202,0.5,0.55,0.45,0.5,938172,0
FDC,20120202,81,83.4,80.4,81.8,39824,0
FEDDERLOYD,20120202,61.9,63.1,60.5,61.25,10625,0
FEDERALBNK,20120202,403.95,407.5,391.6,400,410411,0
FIEMIND,20120202,160,178.8,160,175.55,3201,0
FILATEX,20120202,38,38,38,38,2000,0
FINANTECH,20120202,775,806.65,762.5,797.55,355368,0
FINCABLES,20120202,33.5,34.9,33.5,33.75,181066,0
FINPIPE,20120202,55.75,57,55.1,55.25,109397,0
FIRSTLEASE,20120202,61,63.25,61,61.75,8763,0
FIRSTWIN,20120202,15.25,15.25,14.3,15.1,1136,0
FKONCO,20120202,104,109.1,104,106.85,39409,0
FLEXITUFF,20120202,261,275.85,261,272.65,39890,0
FMGOETZE,20120202,274.25,280,262.3,269.75,5054,0
FORTIS,20120202,107.6,108.7,104.55,105.55,523616,0
FOSECOIND,20120202,575,575,565.55,570,110,0
FOURSOFT,20120202,10.05,10.5,10.05,10.35,6750,0
FSL,20120202,8.75,8.95,8.45,8.45,2021498,0
FUTUREVENT,20120202,8.9,9,8.85,8.9,128259,0
GABRIEL,20120202,44.55,45.5,43.65,44.6,11912,0
GAEL,20120202,23,23.35,22.25,22.55,14856,0

GAIL,20120202,379.4,389.8,376.55,388.5,2096272,0
GAL,20120202,15.2,15.25,14.7,15,9366,0
GALLANTT,20120202,19.9,19.9,19,19.25,24971,0
GALLISPAT,20120202,41.7,41.95,41,41.75,2772,0
GAMMNINFRA,20120202,14.45,14.9,13.85,13.9,80298,0
GAMMONIND,20120202,57.4,58.25,54,55.3,354500,0
GANDHITUBE,20120202,129.95,129.95,126.5,127.5,590,0
GANESHHOUC,20120202,114.1,122,114.1,117.65,3029,0
GANGOTRI,20120202,4.45,4.45,4.45,4.45,306,0
GARDENSILK,20120202,68,68.85,65.3,66.3,15813,0
GARWALLROP,20120202,54.2,54.2,52.7,53.05,10654,0
GATI,20120202,31.35,32.8,31.1,31.7,406704,0
GAYAPROJ,20120202,134,136,131,132.35,4701,0
GDL,20120202,132,139.1,132,137.25,475740,0
GEECEE,20120202,38.35,39.25,38.25,39.15,803,0
GEINDSYS,20120202,131,135.25,129,134.85,36716,0
GEMINI,20120202,23.5,25.4,22.3,25.25,131131,0
GENESYS,20120202,137.2,144.95,136.1,137.3,1933,0
GENUSPOWER,20120202,10.2,10.5,10.05,10.1,109972,0
GEODESIC,20120202,48.9,51.35,48.55,49.1,555364,0
GEOJITBNPP,20120202,18.6,19,18.6,18.7,80918,0
GEOMETRIC,20120202,62.95,63.5,61.3,62.9,171164,0
GESHIP,20120202,234.5,240.75,233.5,239.7,1046431,0
GHCL,20120202,34.5,34.75,33.65,33.9,34224,0
GICHSGFIN,20120202,85,87.7,84.4,86.1,134430,0
GILLANDERS,20120202,69.5,70.2,68.5,69.5,3364,0
GILLETTE,20120202,1929.5,1969.9,1854.1,1883.4,5046,0
GINNIFILA,20120202,6.4,6.7,6.4,6.7,451,0
GIPCL,20120202,73.45,75,72.55,72.65,29863,0
GISOLUTION,20120202,11.8,11.8,11.8,11.8,30,0
GITANJALI,20120202,310,311.75,305.3,311.05,510454,0
GKB,20120202,39.5,39.5,37.6,37.65,221,0
GKWLIMITED,20120202,410,446,410,422.85,70,0
GLAXO,20120202,1949.95,1968.45,1948,1960.5,39272,0
GLENMARK,20120202,296.65,301.35,290.05,291.4,1404663,0
GLFL,20120202,2.65,2.65,2.65,2.65,500,0
GLOBALVECT,20120202,17.85,18.2,17.85,18.2,155,0
GLOBOFFS,20120202,72.75,72.75,71.7,71.95,1430,0
GLOBUSSPR,20120202,116,117,112,114.9,11316,0
GLODYNE,20120202,252.05,252.05,241.15,243.2,164408,0
GLORY,20120202,3.05,3.2,3.05,3.05,41292,0
GMBREW,20120202,72,72.25,70,70.55,3343,0
GMDCLTD,20120202,177.5,180,175.55,177,624870,0
GMRINFRA,20120202,30.55,31.2,29.15,30.05,11837944,0
GNFC,20120202,85,85.9,84.6,84.9,58103,0
GOACARBON,20120202,70.45,71.1,69.2,69.95,3865,0
GODFRYPHLP,20120202,3175,3200,3052,3083.05,2000,0
GODREJCP,20120202,444.7,444.7,430.55,434.45,52427,0
GODREJIND,20120202,207,209.7,203.45,207.5,569340,0
GODREJPROP,20120202,670,674.9,652.8,656.9,20140,0
GOENKA,20120202,55.2,57.5,54.55,56.95,37144,0
GOKEX,20120202,84.95,85,80.1,80.65,531,0
GOKUL,20120202,80.05,86.95,79.25,82.6,6205,0
GOLDBEES,20120202,2712.25,2712.25,2696.25,2700.9,31433,0
GOLDENTOBC,20120202,35.95,35.95,34.15,34.75,19962,0
GOLDIAM,20120202,30.5,30.95,29.55,30.95,2186,0
GOLDINFRA,20120202,14.15,14.7,14.15,14.25,1775,0
GOLDSHARE,20120202,2700,2700,2636.8,2670.85,2914,0
GOLDTECH,20120202,7.05,7.5,7.05,7.1,14177,0
GPIL,20120202,103.05,107,102.25,104,26017,0

GPPL,20120202,58.65,60.65,57.25,58.25,537376,0
GRABALALK,20120202,19.95,19.95,19.1,19.25,5813,0
GRANULES,20120202,72,72,68.8,71.15,44091,0
GRAPHITE,20120202,75,75.9,74.25,74.45,42333,0
GRASIM,20120202,2665.9,2683.4,2645,2667.25,136606,0
GRAVITA,20120202,555.7,564.4,547.55,552.85,91498,0
GREAVESCOT,20120202,83.5,85.2,83,83.15,18690,0
GREENPLY,20120202,202,215,202,208.15,14427,0
GREENPOWER,20120202,14.05,14.25,13.6,13.7,326440,0
GRINDWELL,20120202,240,252,240,248.7,4830,0
GRUH,20120202,599,612.05,590.1,600.25,12850,0
GSFC,20120202,382.9,388.9,377.15,381.65,63082,0
GSKCONS,20120202,2666.95,2689.95,2650,2663.8,5087,0
GSLNOVA,20120202,2.65,2.75,2.6,2.65,10935,0
GSPL,20120202,88.1,89,85,85.85,1207320,0
GSS,20120202,53.05,55.7,51.5,55.7,18577,0
GTL,20120202,47,47.7,45.6,45.9,1207970,0
GTLINFRA,20120202,12.45,12.95,12.05,12.15,1334347,0
GTNIND,20120202,11.9,11.9,11.25,11.25,5612,0
GTNTEX,20120202,10.2,10.8,10.05,10.6,986,0
GTOFFSHORE,20120202,104.8,107.35,101.5,104.05,462272,0
GUFICBIO,20120202,5.2,5.6,5.1,5.2,13379,0
GUJALKALI,20120202,136.8,137.45,134.8,136.15,13435,0
GUJAPOLLO,20120202,136.3,137.6,135.1,136.05,1965,0
GUJFLUORO,20120202,499.9,508,490,500.5,162020,0
GUJNRECOKE,20120202,22.65,23.65,22.65,23.3,1803420,0
GUJNREDVR,20120202,12.8,13.2,12.8,12.9,58540,0
GUJRATGAS,20120202,387.55,390.9,387.15,389,22945,0
GUJSIDHCEM,20120202,8.85,9.1,8.55,8.9,298427,0
GULFOILCOR,20120202,68.75,72.4,68.5,71.4,176233,0
GVKPIL,20120202,16.8,17.2,16.3,16.75,23215927,0
HALONIX,20120202,67,67.35,65.35,66.1,2262,0
HANUNG,20120202,129,129,124.25,125.35,138713,0
HARRMALAYA,20120202,75.1,75.4,71.8,74.25,31157,0
HATHWAY,20120202,138.65,142.95,135.05,140.85,288095,0
HAVELLS,20120202,487.4,506.5,480.1,500.45,798866,0
HBLPOWER,20120202,16.5,16.65,16.1,16.2,13848,0
HBSTOCK,20120202,13.3,13.3,13.3,13.3,200,0
HCC,20120202,25.4,25.7,24,24.4,6149682,0
HCIL,20120202,43.65,43.75,42.9,43.05,12727,0
HCL-INSYS,20120202,46.5,47.8,45.5,45.65,422635,0
HCLTECH,20120202,440,463.8,439.5,461.45,2175991,0
HDFC,20120202,696,696,682.8,685.75,2945430,0
HDFCBANK,20120202,499,500,491.3,497.9,5710427,0
HDFCMFGETF,20120202,2759,2765,2742.5,2759.5,1531,0
HDIL,20120202,80.5,82.45,77.8,80.45,22498435,0
HEG,20120202,195.8,199.8,192.65,196.15,44877,0
HEIDELBERG,20120202,35.2,37.35,34.75,36.4,157414,0
HELIOSMATH,20120202,26,26,24.15,24.95,7947,0
HERCULES,20120202,253.7,255.6,246,248.7,49183,0
HERITGFOOD,20120202,162.2,165,162.2,165,12484,0
HEROMOTOCO,20120202,1950.25,2007.8,1943.9,1970.85,739646,0
HEXAWARE,20120202,90.1,99.85,90,97.15,14060179,0
HFCL,20120202,14.2,14.4,13.5,13.65,1584560,0
HGS,20120202,320.65,323.75,318,320.25,1901,0
HIKAL,20120202,275.3,279,267.4,269.1,1250,0
HILTON,20120202,14,14.2,14,14.2,100,0
HIMATSEIDE,20120202,35.2,36,35.2,35.65,21887,0
HINDALCO,20120202,155.6,159,152.5,158,15481472,0
HINDCOMPOS,20120202,450.2,454.4,450.1,454.4,27,0

HINDCOPPER,20120202,313.3,320.05,307.3,309.15,812161,0
HINDDORROL,20120202,36.5,38,34.1,34.85,460048,0
HINDMOTORS,20120202,10,10.45,9.95,10.1,72997,0
HINDNATGLS,20120202,163.05,163.5,160,161.25,4259,0
HINDOILEXP,20120202,120,124.9,119.2,122.25,1610540,0
HINDPETRO,20120202,289.05,291.85,281.25,283.95,864797,0
HINDUJAFO,20120202,71.1,71.5,69,69.7,1417,0
HINDUJAVEN,20120202,346,360,346,353.8,2881,0
HINDUNILVR,20120202,386,393.45,385.2,390.7,3401946,0
HINDZINC,20120202,137.5,143.6,137.4,140.95,1364639,0
HIRAFERRO,20120202,30.55,31.95,30.55,31.95,225,0
HIRECT,20120202,48.55,48.8,46.6,46.9,7200,0
HITACHIHOM,20120202,115.9,124.9,112.8,122.6,304126,0
HITECHGEAR,20120202,134,134,127,130.05,30198,0
HITECHPLAS,20120202,63.6,66.5,63,64.95,4490,0
HMT,20120202,47.9,49.15,45.8,46.4,865785,0
HMVL,20120202,116.9,117.6,115.35,115.75,816,0
HNGSNGBEES,20120202,1354,1362.5,1353,1362,25,0
HOCL,20120202,22.9,22.9,21.2,21.5,49983,0
HONAUT,20120202,2321,2455.75,2319.95,2417.85,5430,0
HONDAPOWER,20120202,368,370,356,360.5,510,0
HOPFL,20120202,53,53.05,51.75,52.15,1516,0
HORIZONINF,20120202,275,275,253,261.2,923,0
HOTELEELA,20120202,34.95,35.3,33.3,34.7,227149,0
HOTELRUGBY,20120202,5.75,5.75,5.5,5.75,1860,0
HOVS,20120202,51,58,49,49.4,75168,0
HSIL,20120202,134.65,145.25,134.65,144.5,463797,0
HTMEDIA,20120202,140,140,133.05,134,15600,0
HUBTOWN,20120202,221,221,215,216.6,4246,0
HYDRBADIND,20120202,349,349,338,341.45,6789,0
HYDROS&S,20120202,17.05,18.8,16.35,17,5089,0
IBPOW,20120202,12.4,13.4,12.3,12.85,1283384,0
IBREALEST,20120202,70.5,71.15,66.8,68.1,6819563,0
IBSEC,20120202,8.9,9,8.6,9,155878,0
IBWSL,20120202,5.8,6.15,5.8,6.15,216660,0
ICICIBANK,20120202,899,911.8,879.25,902.35,8497255,0
ICIL,20120202,7.35,7.35,7.2,7.2,575,0
ICRA,20120202,933,960,933,948.7,11005,0
ICSA,20120202,29.2,30.7,28.35,28.35,452058,0
IDBI,20120202,101,101.9,95.2,97.4,4968971,0
IDBIGOLD,20120202,2810,2839.5,2810,2824.15,872,0
IDEA,20120202,93.7,99.8,88.8,95.85,31114545,0
IDFC,20120202,139.5,139.85,129.7,131.45,17367371,0
IFBAGRO,20120202,167,167,160.65,163.45,2528,0
IFBIND,20120202,80.95,85.6,78.25,83.8,69955,0
IFCI,20120202,30.55,32.2,29.95,30.5,27751593,0
IFGLREFRAC,20120202,39,41.5,39,39.9,7123,0
IGARASHI,20120202,44.85,45.9,44,44.2,2080,0
IGL,20120202,362.1,365.95,356.3,362.65,413180,0
IGPL,20120202,23.3,23.3,22.3,22.3,3655,0
IIFLNIFTY,20120202,497,527.4,497,525.87,43971,0
IITL,20120202,263,270.2,263,270.2,330,0
IL&FSENGG,20120202,79.5,79.5,75.7,77.05,40902,0
IL&FSTRANS,20120202,211,213.15,203.2,207,771189,0
IMFA,20120202,301.55,312,298,301.4,865,0
IMPAL,20120202,638.55,649,638.5,640,160,0
IMPEXFERRO,20120202,7.8,8.35,7.4,8,4551,0
INDBANK,20120202,8.95,9,8.35,8.45,43845,0
INDHOTEL,20120202,67,69.9,65.85,69.1,1433413,0
INDIABULLS,20120202,183.9,184.5,181,181.9,540158,0

INDIACEM,20120202,84.65,88.5,82.95,87.95,1096467,0
INDIAGLYCO,20120202,141.5,142.8,139.5,140.35,57898,0
INDIAINFO,20120202,56,57.25,54,55.45,165343,0
INDIANB,20120202,227.9,235.55,223.3,230.05,1058068,0
INDIANCARD,20120202,150.1,153.8,147.9,150.55,12676,0
INDIANHUME,20120202,110,116.45,110,114.55,5392,0
INDLMETER,20120202,50,50,50,50,100,0
INDNIPPON,20120202,168.5,172.9,167,169.35,739,0
INDOCO,20120202,431.05,434.2,422.25,430,7240,0
INDORAMA,20120202,34.2,35.05,34.05,34.45,17289,0
INDOSOLAR,20120202,7.4,7.45,6.95,7,442935,0
INDOTECH,20120202,99.95,99.95,98.05,99.7,1987,0
INDOTHAI,20120202,12.75,13.15,12.65,12.8,20642,0
INDOWIND,20120202,6.5,6.65,6.25,6.3,400251,0
INDRAMEDCO,20120202,38.5,38.9,38,38.55,24379,0
INDSWFTLAB,20120202,117.9,125.9,116.55,121.6,293294,0
INDSWFTLTD,20120202,30,30.55,29.45,29.8,29261,0
INDTERRAIN,20120202,100,110,97.9,109.4,2435,0
INDUSFILA,20120202,13.55,14.8,13.5,13.75,1678,0
INDUSINDBK,20120202,293,300.6,288,299.15,570251,0
INEABS,20120202,600.35,603,600.35,601.15,1902,0
INFINITE,20120202,80.65,80.65,76.6,77.75,26278,0
INFODRIVE,20120202,8.7,9.2,8.7,9.2,21540,0
INFOMEDIA,20120202,10.75,10.75,10.25,10.35,5743,0
INFOTECENT,20120202,136,138.95,131.35,134.25,6389,0
INFRABEES,20120202,258.5,263.6,257.2,263.22,627,0
INFY,20120202,2740.1,2783,2730,2757,1442282,0
INGERRAND,20120202,482,494.9,476,480.3,22328,0
INGVYSYABK,20120202,340,343.9,324,324.85,124538,0
INNOIND,20120202,91,93.25,91,92.7,6377,0
INOXLEISUR,20120202,52.1,54,51.5,51.8,87635,0
INSECTICID,20120202,405,409.8,400.5,404.1,11915,0
INVENTURE,20120202,209,209,201,204.6,13044,0
IOB,20120202,89,90.25,86.55,87.05,1486919,0
IOC,20120202,271.6,276,270,274.1,768000,0
IOLCP,20120202,26.4,26.6,25.05,25.25,2583,0
IOLN,20120202,9.05,9.05,8.65,8.85,2040,0
IPCALAB,20120202,319.9,329.9,313.45,324.35,532075,0
IPGETF,20120202,2785,2789.45,2756,2766.95,224,0
IPRINGLTD,20120202,52,59,52,55,4454,0
IRB,20120202,176,178.85,173.55,176.5,2833733,0
ISFT,20120202,58,64,56,63.8,891,0
ISMTLTD,20120202,29.7,30.25,29.25,29.4,96515,0
ITC,20120202,202.05,202.25,198.4,199.05,7334867,0
ITDCEM,20120202,155,155,148.7,149.2,3404,0
ITI,20120202,29,31.05,28.65,29.6,2830773,0
IVC,20120202,27.75,27.75,27.2,27.3,18040,0
IVP,20120202,50.5,50.5,45.05,45.2,835,0
IVRCLAH,20120202,43.35,46.4,43,43.3,276517,0
IVRCLINFRA,20120202,57.3,59.75,56.35,57.15,19349378,0
J&KBANK,20120202,833,833,806.1,823.9,25555,0
JAGRAN,20120202,98,98.9,97.2,98,980866,0
JAGSNPHARM,20120202,13,14.15,12.75,13.9,16016,0
JAIBALAJI,20120202,43.5,43.9,41.35,41.35,215993,0
JAICORPLTD,20120202,81.1,90.35,80.4,86.75,4942908,0
JAINSTUDIO,20120202,8.7,8.7,7.9,8.6,318,0
JAMNAAUTO,20120202,89.4,89.45,87,88.8,3317,0
JAYAGROGN,20120202,110,110,103.1,103.9,15329,0
JAYBARMARU,20120202,47.05,49,47.05,47.5,713,0
JAYNECOIND,20120202,16.25,16.9,15.9,16.35,188360,0

JAYSREETEA,20120202,94.75,95.5,92.5,93,170447,0
JBCHEPHARM,20120202,67.1,68.05,65.75,66.3,151117,0
JBFIND,20120202,114.15,116.2,110.1,110.65,165787,0
JBMA,20120202,59.25,59.25,58.25,59.15,505,0
JCTEL,20120202,1.05,1.1,1.05,1.05,7078,0
JDORGOCHEM,20120202,5,5,5,5,1,0
JENSONICOL,20120202,3.25,3.4,3.25,3.35,3757,0
JETAIRWAYS,20120202,265.7,275.5,255.55,272.45,2549271,0
JEYPORE,20120202,89,96.45,89,96.45,90,0
JHS,20120202,39.6,39.6,38.35,38.6,9078,0
JIKIND,20120202,5.1,5.5,5.1,5.35,2418,0
JINDALPHOT,20120202,154.95,156.35,151.1,152.9,36195,0
JINDALPOLY,20120202,217,218.5,208.9,214.55,190450,0
JINDALSAW,20120202,143.05,144.6,138.6,140.55,204967,0
JINDALSTEL,20120202,576.9,587.6,566.7,572.55,1782451,0
JINDALSWHL,20120202,621.6,631.8,612.55,616.05,115433,0
JINDCOT,20120202,60,64.6,60,62.5,37527,0
JINDRILL,20120202,331,338,325.1,333.95,9255,0
JINDWORLD,20120202,115,115.6,107.65,110.6,5223,0
JISLDVREQS,20120202,36.7,37,35.7,35.95,93413,0
JISLJALEQS,20120202,96.4,97.95,94.85,95.45,3272936,0
JKCEMENT,20120202,115.2,123.9,115.2,122,88624,0
JKIL,20120202,170,174.95,170,174.3,3168,0
JKLAKSHMI,20120202,48.8,49,47.5,48.25,112876,0
JKPAPER,20120202,37,37.45,36.2,36.45,75943,0
JKTYRE,20120202,77.55,79.55,76.1,76.55,48716,0
JMCPROJECT,20120202,123.9,126,122.7,123.95,4210,0
JMFINANCIL,20120202,16.45,16.6,15.7,15.9,1741056,0
JMTAUTOLTD,20120202,62.65,62.65,60.05,61.85,590,0
JOCIL,20120202,118,118,111,112,1136,0
JPASSOCIAT,20120202,73.7,75.85,72,73.95,31043653,0
JPINFRATEC,20120202,44.9,46,43.8,44.4,804577,0
JPPOWER,20120202,44.5,45.35,43.25,45,1756266,0
JSL,20120202,77.2,78.6,76,76.3,258514,0
JSWENERGY,20120202,56.65,56.8,54.15,54.95,1828485,0
JSWISPAT,20120202,13.65,13.85,13.15,13.35,2806003,0
JSWSTEEL,20120202,713.95,719.45,697.4,703.9,2225235,0
JUBILANT,20120202,173.6,175.9,172.5,172.85,32648,0
JUBLFOOD,20120202,934.7,954.4,918.35,926.05,663865,0
JUBLINDS,20120202,224,224.8,218,218.6,12058,0
JUMBO,20120202,15,16,14.8,15.55,6409,0
JUNIORBEES,20120202,99.8,100.5,98.01,99.94,26131,0
JUPITER,20120202,13.3,13.5,13.1,13.2,178149,0
JVLAGRO,20120202,18.1,18.45,17.5,18.15,56087,0
JYOTHYLAB,20120202,167.05,169,164,166.05,149150,0
JYOTISTRUC,20120202,48.5,49.35,47.9,48.25,165166,0
KABRAEXTRU,20120202,38.9,39,37.5,37.75,375,0
KAJARIACER,20120202,117.75,124.8,117.75,124.55,211091,0
KAKATCEM,20120202,73,75,70.5,74.5,1874,0
KALECONSUL,20120202,146.15,146.15,130.25,137.6,233354,0
KALINDEE,20120202,117.85,118.4,113.4,115.05,342826,0
KALPATPOWR,20120202,108.05,111,106.35,109.35,58773,0
KALYANIFRG,20120202,177,177.35,163.55,163.55,98,0
KAMATHOTEL,20120202,127,127.3,126.25,127,5997,0
KANDAGIRI,20120202,70.5,70.9,70.5,70.9,50,0
KANORICHEM,20120202,31.35,31.35,30.2,30.85,17499,0
KANSAINER,20120202,880.15,880.15,872,878.25,458,0
KARMAENG,20120202,16.25,16.25,16.25,16.25,100,0
KARURKCP,20120202,27,27,26.25,27,204,0
KARURVYSYA,20120202,385,390,381.15,385.7,56301,0

KAUSHALYA,20120202,7.55,8,7.45,7.45,3295,0
KAVVERITEL,20120202,144.2,147.8,143.5,145.15,56255,0
KBIL,20120202,685,685,670.05,670.05,68,0
KCP,20120202,29.95,30.5,28.8,29.8,140140,0
KCPSUGIND,20120202,16.9,17.2,16.5,16.7,15296,0
KEC,20120202,55.9,58.25,55.6,57.8,506109,0
KECL,20120202,40,40.5,38.5,39.95,7022,0
KEI,20120202,17,18.4,17,17.6,71076,0
KEMROCK,20120202,499,504.85,499,501.75,2615,0
KERNEX,20120202,87.6,88.35,83.25,84.45,221994,0
KESARENT,20120202,54.8,55,48,48.1,111,0
KESORAMIND,20120202,129.6,133.4,127.6,132.9,29075,0
KFA,20120202,25.6,26.1,25.05,25.4,2950280,0
KGL,20120202,5.75,5.85,5.55,5.6,1642962,0
KHAITANELE,20120202,81.3,81.3,77.1,77.25,204,0
KHAITANLTD,20120202,21.75,21.75,19.85,20.95,782,0
KHANDSE,20120202,19.4,19.75,19.4,19.75,1300,0
KICL,20120202,443.9,472.35,422.5,425.6,181,0
KIL,20120202,13.2,13.9,13.2,13.55,16604,0
KILITCH,20120202,55.95,56,52.3,52.3,603,0
KINETICMOT,20120202,12.9,13.4,12.8,13.05,27264,0
KIRIINDUS,20120202,86.5,87.95,86.45,87.95,12100,0
KIRLOSBROS,20120202,135,138,126,127.9,40762,0
KIRLOSENG,20120202,136,136,131.3,132.4,6527,0
KIRLOSIND,20120202,261.5,268,261.5,267.45,195,0
KITPLYIND,20120202,3.7,3.7,3.3,3.4,18606,0
KKCL,20120202,644,680,630.05,636.9,578,0
KLGSYSTEL,20120202,26.7,27.4,26.1,26.45,4855,0
KLRF,20120202,23,23.65,21.5,22.2,768,0
KMSUGAR,20120202,3.6,3.65,3.05,3.35,251211,0
KNRCON,20120202,126,126.95,122.2,124.15,3148,0
KOHINOOR,20120202,40.35,41.25,38.25,38.55,73762,0
KOLTEPATIL,20120202,35.25,36.75,35.05,35.45,53045,0
KOPDRUGS,20120202,3.8,3.8,3.8,3.8,200,0
KOPRAN,20120202,20.5,20.8,19.65,19.85,26384,0
KOTAKBANK,20120202,513,515.4,498.25,511.05,1457784,0
KOTAKGOLD,20120202,2704.5,2709.35,2693.05,2701.6,2822,0
KOTAKNIFTY,20120202,530,537,528,528.8,331,0
KOTAKPSUBK,20120202,357.2,358,346,348.4,595,0
KOTARISUG,20120202,6.65,6.65,6.2,6.2,14301,0
KOTHARIPET,20120202,6.1,6.2,5.85,6.05,6671,0
KOTHARIPRO,20120202,427,433,427,432.05,209,0
KOUTONS,20120202,17,17.5,16.35,16.8,851720,0
KOVAI,20120202,109.95,110,109.95,110,273,0
KPIT,20120202,150.9,154.75,149.5,152.25,474172,0
KPRMILL,20120202,87.05,87.8,86.05,86.8,7833,0
KRBL,20120202,19.15,19.15,18.2,18.3,584982,0
KRISHNAENG,20120202,2.8,2.85,2.7,2.7,651,0
KRITIIND,20120202,7,7,7,7,500,0
KSBPUMPS,20120202,184,184.95,181,183.45,2037,0
KSCL,20120202,519.4,519.4,494,496,14824,0
KSE,20120202,250,250,237.05,240.1,222,0
KSERASERA,20120202,3.6,3.65,3.5,3.5,27737,0
KSK,20120202,65.75,65.75,63,65.75,151522,0
KSL,20120202,54.3,55.9,53.3,53.7,23031,0
KSOILS,20120202,7.9,7.9,7.45,7.45,4130478,0
KTIL,20120202,71,71,71,71,15,0
KTKBANK,20120202,88.55,91.85,87.8,91.2,1525793,0
KWALITY,20120202,38.9,39.95,38.75,38.95,191120,0
L&TFH,20120202,49.35,49.7,48.4,48.7,492332,0

LAKPRE,20120202,39.4,39.45,38.75,38.95,4543,0
LAKSHMIEFL,20120202,16.9,18.75,16.75,18.05,454795,0
LAKSHMIMIL,20120202,1525.1,1555,1515,1555,22,0
LAKSHVILAS,20120202,89,89.5,86.1,88.6,82987,0
LANCOIN,20120202,29.8,30,29,29.15,27778,0
LAOPALA,20120202,128.95,128.95,117.7,118.3,18989,0
LAXMIMACH,20120202,1690,1712,1660,1706.35,6976,0
LCCINFOTEC,20120202,0.45,0.5,0.4,0.45,91941,0
LGBBROSLTD,20120202,322.1,326,321.2,325.55,1476,0
LGBFORGE,20120202,2.7,2.75,2.6,2.75,2100,0
LIBERTSHOE,20120202,83.45,83.95,82.25,82.5,33551,0
LICHSGFIN,20120202,254.5,262.2,250.8,260.55,3726676,0
LIQUIDBEES,20120202,1000,1000.01,999.99,1000,100997,0
LITL,20120202,16.45,16.5,15.15,15.8,36828898,0
LLOYDELENG,20120202,47.25,49.95,47.25,48.65,75142,0
LLOYDFIN,20120202,0.9,1,0.85,1,43130,0
LLOYDSTEEL,20120202,12.7,12.95,11.35,12.35,1460062,0
LML,20120202,8.7,8.7,8.25,8.3,262683,0
LOGIXMICRO,20120202,18.7,18.7,17.7,18.45,400,0
LOKESHMACH,20120202,39,40,38.75,39.35,7040,0
LOTUSEYE,20120202,9.5,9.75,9.3,9.7,5866,0
LOVABLE,20120202,413.6,416.05,395.55,400.3,874975,0
LPDC,20120202,2.25,2.25,2.2,2.2,1833,0
LT,20120202,1359.8,1376.95,1342,1362.1,2955425,0
LUMAXAUTO,20120202,30.2,31.2,29.9,29.9,1337,0
LUMAXIND,20120202,379.9,379.9,376,379.3,18,0
LUMAXTECH,20120202,151,152.55,149.25,149.85,4360,0
LUPIN,20120202,478.9,485,472.7,476.1,613707,0
LYKALABS,20120202,11.8,11.9,11.8,11.9,6477,0
M&M,20120202,699.9,711,690.8,700.6,5142891,0
M&MFIN,20120202,705,718.95,700,710.6,108734,0
M100,20120202,7.2,7.21,7.04,7.07,584664,0
M50,20120202,70.45,71.6,69.46,70.1,37746,0
MAANALU,20120202,39.4,42,39.4,40.45,174,0
MADHAV,20120202,17.15,17.15,17.15,17.15,50,0
MADHUCON,20120202,60,61,59.15,60.35,20918,0
MADRASCEM,20120202,120,128.7,117.75,125.2,511972,0
MADRASFERT,20120202,22.15,22.65,21.65,22.1,129449,0
MAGMA,20120202,58,59.5,57.45,58.1,52259,0
MAGNUM,20120202,4.65,4.65,4.5,4.5,4802,0
MAHABANK,20120202,47.75,49.9,47.4,49.65,497310,0
MAHINDFORG,20120202,63.4,69.4,60,60.95,104838,0
MAHINDUGIN,20120202,60,67,57.5,61.85,759140,0
MAHLIFE,20120202,303.5,314.85,296.15,304.85,114020,0
MAHSCOOTER,20120202,299.05,299.05,290.65,292.4,747,0
MAHSEAMLES,20120202,347.2,347.25,334,343.2,12155,0
MAITHANALL,20120202,102.85,103,95.5,100.05,1318,0
MALUPAPER,20120202,10.8,11.35,10.5,10.8,2178,0
MALWACOTT,20120202,24,24.85,23.9,24.75,1395,0
MANAKSIA,20120202,53.25,53.9,52.6,52.7,2627,0
MANALIPETC,20120202,11.4,11.75,11.1,11.5,131249,0
MANAPPURAM,20120202,60,60,57.3,58.85,3827519,0
MANDHANA,20120202,237.55,243,222,239.3,127941,0
MANGALAM,20120202,13.5,13.5,12,12.35,556,0
MANGCHEFER,20120202,44.8,45.25,43.9,44.05,357114,0
MANGLMCEM,20120202,103.5,104.5,102,103.8,32258,0
MANGTIMBER,20120202,21.15,22.55,21.15,22,578,0
MANINDS,20120202,110.1,112.7,110.1,110.6,7245,0
MANINFRA,20120202,113.75,120.95,113.05,114.55,84303,0
MANJUSHREE,20120202,79.5,81.4,79.5,80.95,2898,0

MANUGRAPH,20120202,54,55,53.55,54.8,7670,0
MARALOVER,20120202,10.3,10.7,10.3,10.6,411,0
MARG,20120202,93.95,93.95,89.75,90.05,49154,0
MARICO,20120202,152,154.9,151.1,153.25,300868,0
MARKSANS,20120202,2.35,2.35,2.1,2.15,48451,0
MARUTI,20120202,1225,1233.45,1204.2,1217.65,619866,0
MASTEK,20120202,86.25,89.7,86.25,86.95,33178,0
MAWANASUG,20120202,16.5,17,16.4,16.55,2270,0
MAX,20120202,166.7,166.8,160.5,163.35,295004,0
MAXWELL,20120202,22.8,23.4,21.25,22.45,12317,0
MBECL,20120202,113.85,115.65,112.1,113.35,38346,0
MBLINFRA,20120202,149.65,150.95,146,147.45,9555,0
MBSWITCH,20120202,69.2,69.2,66,66.65,4788,0
MCDHOLDING,20120202,53,53,51.35,51.6,4733,0
MCDOWELL-N,20120202,675,722.9,675,714.55,1541153,0
MCLEODRUSS,20120202,197.4,197.85,190,190.8,255071,0
MEGASOFT,20120202,12.5,13.35,12.25,12.85,8081,0
MEGH,20120202,9.2,9.35,9.1,9.2,40764,0
MELSTAR,20120202,6.65,6.7,6.65,6.7,800,0
MERCATOR,20120202,25.45,26.5,24.15,26.2,3042872,0
MERCK,20120202,624,634.9,620.25,631.05,6110,0
MHRIL,20120202,298.1,303,294.9,295.65,12161,0
MIC,20120202,7.45,7.5,7.25,7.35,344938,0
MICROSEC,20120202,27.5,28.5,27.35,27.8,8999,0
MICROTECH,20120202,176.5,176.5,170.95,172.7,33562,0
MINDAIND,20120202,171.1,178.6,166.15,171.5,445,0
MINDTREE,20120202,433.05,449.5,433.05,448.05,83525,0
MIRCELECTR,20120202,16,16.65,16,16.15,60993,0
MIRZAINT,20120202,22.4,22.45,21,21.4,277857,0
MMFL,20120202,104.95,104.95,101.2,101.35,963,0
MMFSL,20120202,94,94,91.6,92.85,6060,0
MMTC,20120202,902,907.4,875,882.15,192137,0
MOIL,20120202,265.1,277.7,264.05,270.4,467873,0
MONNETISPA,20120202,464,488,464,479.65,35867,0
MONSANTO,20120202,723.65,729.95,720.1,722.95,1408,0
MORARJETEX,20120202,12.4,12.5,11.75,12.45,2022,0
MOREPENLAB,20120202,3.45,3.6,3.45,3.55,167199,0
MOSERBAER,20120202,18.4,18.4,17.8,18.1,134627,0
MOTHERSUMI,20120202,161,164.95,158.4,159.7,146788,0
MOTILALOFS,20120202,103.65,109.8,103.65,104.65,20939,0
MOTOGENFIN,20120202,36.1,36.75,35.5,35.5,2570,0
MPHASIS,20120202,376.9,384.9,372.35,377.75,222032,0
MPSLTD,20120202,38.2,41.7,38.2,40.4,5035,0
MRF,20120202,8309,8470,8161,8364.55,19320,0
MRO-TEK,20120202,11.8,11.9,11.4,11.85,2866,0
MRPL,20120202,62.5,62.5,60.2,60.7,245861,0
MSPL,20120202,32.95,33.45,31.95,32.1,24730,0
MTNL,20120202,30.65,32,29.9,30.1,2642597,0
MUDRA,20120202,19.3,19.8,19.3,19.75,3584,0
MUKANDENGG,20120202,27,27.55,26.25,26.6,1355,0
MUKANDLTD,20120202,32.25,33.25,32.25,32.8,7549,0
MUKTAARTS,20120202,35.1,36,32.5,34.85,5833,0
MUNJALAU,20120202,43.1,47.7,42.1,42.7,195524,0
MUNJALSHOW,20120202,71.05,75,71.05,73.6,52592,0
MURLIIND,20120202,19,20,18.75,20,2345,0
MURUDCERA,20120202,16.3,17,15.9,16.8,1396,0
MUTHOOTFIN,20120202,181.9,184,180.1,182.95,250199,0
MVL,20120202,18.8,18.9,17.15,18.55,139009,0
MVLIND,20120202,11.25,12.5,11.25,11.95,2003,0
MYSOREBANK,20120202,535.9,545,516.4,521.4,7056,0

N100,20120202,120.8,124.8,120,123.89,737,0
NAGREEKEXP,20120202,16.3,16.55,16.3,16.55,30,0
NAHARCAP,20120202,47.7,48.95,47,47.1,1112,0
NAHARINDUS,20120202,39.5,39.5,38.15,38.15,2922,0
NAHARPOLY,20120202,22.5,22.5,21.7,22.1,681,0
NAHARSPING,20120202,59,60,58.65,59.05,9158,0
NANDAN,20120202,2,2.05,2,2.05,56412,0
NATCOPHARM,20120202,275.3,279.45,273.25,276.7,14501,0
NATHSEED,20120202,8.75,8.9,8.6,8.9,1999,0
NATIONALUM,20120202,60.4,62.8,60.15,61.85,1952072,0
NATNLSTEEL,20120202,16.1,16.85,15.75,16.55,31769,0
NAUKRI,20120202,646,651,633.15,647.4,730,0
NAVINFLUOR,20120202,366.2,373.95,362.15,367.55,10047,0
NAVNETPUBL,20120202,54.25,55.25,53.7,55.15,122482,0
NBVENTURES,20120202,185.6,192,184.2,187.8,93083,0
NCC,20120202,60.5,62.2,58.3,60.25,1794008,0
NCLIND,20120202,41.9,43.3,41.9,42.3,115737,0
NCOPPER,20120202,18,18,17.3,17.4,17763,0
NDTV,20120202,43.1,44,42.05,42.5,26724,0
NECLIFE,20120202,22.45,22.45,21.2,21.95,72482,0
NEHAINT,20120202,30.55,31.4,29.8,30.65,9605,0
NELCAST,20120202,31.25,31.95,30,30.15,143170,0
NELCO,20120202,54.5,55.5,53.1,53.45,9989,0
NEOCURE,20120202,2.1,2.1,2.1,2.1,1000,0
NEPCMICON,20120202,3.1,3.15,3,3,17362,0
NESCO,20120202,668,681.8,648.55,653.1,57024,0
NESTLEIND,20120202,4297.95,4297.95,4230,4247.8,12356,0
NET4,20120202,148.65,149.25,147.3,147.8,26405,0
NETWORK18,20120202,41.5,42.25,40.4,40.75,149282,0
NEULANDLAB,20120202,86.05,86.1,85,85,2063,0
NEXTMEDIA,20120202,4.05,4.45,4,4.15,17147,0
NEYVELILIG,20120202,92.15,93.75,89.25,92.1,226437,0
NFL,20120202,87,88.7,84.5,84.8,275695,0
NHPC,20120202,20.55,20.95,20.3,20.85,8927168,0
NICCO,20120202,1.9,2.1,1.9,2.1,10185,0
NIFTYBEES,20120202,532,533.8,528.61,531.74,126071,0
NIITLTD,20120202,42.8,43.3,42,42.55,113958,0
NIITTECH,20120202,217.3,217.3,210.05,213.25,116755,0
NILKAMAL,20120202,195.05,202,195.05,201.2,5369,0
NIPPOBATRY,20120202,385.15,386.05,383.15,384.6,155,0
NITCO,20120202,41.1,41.95,40.8,41.2,23300,0
NITESHEST,20120202,18.4,19.2,17.65,18.6,47531,0
NITINFIRE,20120202,47.15,47.8,42.25,44.85,1075196,0
NITINSPIN,20120202,7.2,7.2,6.75,6.75,3721,0
NMDC,20120202,185.5,189.45,181.25,184.55,572352,0
NOCIL,20120202,17.25,17.65,17.1,17.15,294764,0
NOIDATOLL,20120202,22.85,22.9,22.2,22.3,723814,0
NOL,20120202,43.9,44.1,43.5,43.5,1150,0
NORBTEAEXP,20120202,5.05,5.3,5.05,5.2,1626,0
NORTHGATE,20120202,8.8,9,8.55,8.75,9845,0
NOVOPANIND,20120202,33.4,33.4,31.05,31.75,680,0
NRBBEARING,20120202,42.9,42.9,40.6,40.95,5752,0
NRC,20120202,4,4.1,4,4,1706,0
NSIL,20120202,658,665,642,645,160,0
NTPC,20120202,172,173.15,170.6,171.9,3892481,0
NUCHEM,20120202,2.35,2.55,2.35,2.55,2050,0
NUCLEUS,20120202,76,76,71.5,72.1,16708,0
NUMERICPW,20120202,189.85,189.85,184,185,25607,0
NUTEK,20120202,1.1,1.1,1.05,1.1,535678,0
OBEROIRLTY,20120202,257,261.9,252.4,256.95,29641,0

OCL,20120202,92.05,104.9,92.05,100.05,47594,0
OFSS,20120202,2125,2125,2040,2097.15,32870,0
OIL,20120202,1180.15,1237,1171.25,1217.75,134156,0
OILCOUNTUB,20120202,57,57.6,55.8,56.25,5436,0
OISL,20120202,48.7,49,48.55,48.75,4794,0
OMAXAUTO,20120202,42.85,43.45,42,42.6,26010,0
OMAXE,20120202,149.2,149.85,148.4,149.45,214055,0
OMKARCHEM,20120202,60.75,60.75,56,58.25,20083,0
OMMETALS,20120202,33.6,34.5,33.6,34.5,8017,0
OMNITECH,20120202,132.55,138.2,132.55,136.75,10980,0
ONELIFECAP,20120202,295.9,305,293,295.65,65269,0
ONGC,20120202,273.7,279.5,273.7,276.15,5378352,0
ONMOBILE,20120202,76.6,77.5,73.3,74.1,726547,0
ONWARDTEC,20120202,36,38.85,36,36.8,893,0
OPTOCIRCUI,20120202,242,248.75,237.6,247.45,458306,0
ORBITCORP,20120202,47.5,48.15,45.2,46.35,665892,0
ORCHIDCHEM,20120202,175.5,178.7,172.25,174.2,1630417,0
ORIENTABRA,20120202,10.8,11,10.7,10.85,39936,0
ORIENTALTL,20120202,6.8,7,6.8,7,3174,0
ORIENTBANK,20120202,273,283,267.7,280.8,802855,0
ORIENTCERA,20120202,53,53,52.05,52.3,7156,0
ORIENTHOT,20120202,24.5,25.75,24.1,25.4,5114,0
ORIENTLTD,20120202,93.5,96.7,84.05,87.05,948,0
ORIENTPPR,20120202,54.65,55.85,53.75,55.5,79624,0
ORISSAMINE,20120202,41187,43040,39301,40512.7,5816,0
OSWALMIN,20120202,26.65,26.65,26.65,26.65,25,0
OUDHSUG,20120202,25.8,26.4,25.15,25.6,1464,0
PAEL,20120202,19.95,19.95,19.3,19.75,2062,0
PAGEIND,20120202,2575,2599,2565.05,2593.05,2054,0
PANACEABIO,20120202,87,88.25,86.7,87.05,11516,0
PANAMAPET,20120202,235.15,239.5,235.05,239.5,145,0
PANASONIC,20120202,95.05,98,93,93.2,282,0
PANCARBON,20120202,120.6,125,120.6,125,54,0
PANORAMUNI,20120202,9.05,9.65,9.05,9.35,2842,0
PANTALOONR,20120202,171.65,176.5,165.05,170.5,4477074,0
PAPERPROD,20120202,71,72,70,70.25,182578,0
PARABDRUGS,20120202,34.7,34.7,33.95,34.05,15118,0
PARACABLES,20120202,2.8,2.95,2.65,2.9,17247,0
PARAL,20120202,311.05,324,311,320.2,67611,0
PARAPRINT,20120202,9,9,8.5,8.5,48301,0
PARASPETRO,20120202,0.5,0.5,0.45,0.45,21046,0
PARRYSUGAR,20120202,91.5,94.9,88.5,94.7,145,0
PARSVNATH,20120202,60.4,60.4,59.05,59.75,580597,0
PATELENG,20120202,108.95,109.3,102.3,104.4,564294,0
PATINTLOG,20120202,26.75,26.75,25.1,26,6535,0
PATNI,20120202,469.7,469.7,462.5,465.25,104558,0
PATSPINLTD,20120202,10.3,10.9,10.3,10.9,1465,0
PBAINFRA,20120202,46,49.95,45.9,48.25,84160,0
PDPL,20120202,103,106.25,103,106.25,198,0
PDUMJEIND,20120202,18.95,19.5,18.95,18.95,1078,0
PDUMJEPULP,20120202,18.8,19.2,18.65,18.95,2320,0
PEACOCKIND,20120202,3.1,3.3,3.1,3.25,3702,0
PEARLPOLY,20120202,14.05,14.05,14,14,211,0
PENIND,20120202,33.9,34.65,33.1,33.7,23967,0
PENINLAND,20120202,37,37.95,36.5,37.1,18705,0
PERIATEA,20120202,189,189,180,180,30,0
PERSISTENT,20120202,332.2,332.2,321,325.6,5302,0
PETRONENGG,20120202,276,277.95,267.7,270.35,8499,0
PETRONET,20120202,165.8,168.9,163.5,167.6,2363821,0
PFC,20120202,184.85,188.9,179.2,181.7,3723430,0

PFIZER,20120202,1185,1198,1142.3,1183.75,1734,0
PFOCUS,20120202,58.95,60.95,58.05,59.45,728187,0
PFS,20120202,15.45,15.5,14.4,14.5,910148,0
PGEL,20120202,169.25,177.9,167,175.35,114094,0
PGHH,20120202,1859.9,1868,1845,1848.75,495,0
PHILIPCARB,20120202,92.5,92.5,90.05,90.25,56059,0
PHOENIXLTD,20120202,178,178.25,171.75,173.15,133957,0
PIDILITIND,20120202,135.4,136.4,133.65,134.95,480941,0
PIIND,20120202,451,475,448.75,467.9,3749,0
PILANIINV,20120202,1509,1524,1505,1524,19,0
PIONDIST,20120202,42,43,40.3,41.85,401,0
PIONEEREMB,20120202,11.6,11.6,10.15,10.7,7707,0
PIPAVAVDOC,20120202,73.6,74.9,71.95,72.7,922536,0
PIRGLASS,20120202,119,119.9,111.55,114.05,40045,0
PIRHEALTH,20120202,420,425.7,410,418.95,509287,0
PIRLIFE,20120202,9.1,9.55,8.7,9.35,40763,0
PITTILAM,20120202,63.05,65.7,62.65,63.45,16111,0
PLASTIBLEN,20120202,163.75,163.75,157.65,160.7,1935,0
PLETHICO,20120202,363.1,372,363.1,368.85,26929,0
PNB,20120202,969.9,973.7,920,952.8,809061,0
PNBGILTS,20120202,24.85,24.85,24.45,24.55,49450,0
PNC,20120202,13,13.5,13,13.5,1325,0
POCHIRAJU,20120202,14.8,15,14.4,14.45,13612,0
POLARIND,20120202,3.35,3.45,3.35,3.45,1621,0
POLARIS,20120202,144.05,146,140.55,142.6,343784,0
POLYMED,20120202,260,270.05,255.05,270,255,0
POLYPLEX,20120202,185,197,185,191.05,130000,0
PONDYOXIDE,20120202,25.3,26,25.05,25.4,4671,0
PONNIERODE,20120202,104.15,106.8,103,104,5385,0
POWERGRID,20120202,103.2,106.05,102.65,105.1,6500622,0
PPAP,20120202,69,69,67.05,68.05,6671,0
PRADIP,20120202,101.95,101.95,96.15,99.05,177565,0
PRAENG,20120202,7.85,8.3,7.7,7.8,150156,0
PRAJIND,20120202,88.7,88.9,86.4,86.95,776594,0
PRAKASH,20120202,53.5,55,51.1,53.4,973093,0
PRAKASHCON,20120202,131.8,132.45,125.1,126.9,26655,0
PRAKASHSTL,20120202,127.2,135.4,127,132,23433,0
PRATIBHA,20120202,46.45,47.5,45,45.7,73824,0
PRECOT,20120202,92.95,93,88,91,719,0
PRECWIRE,20120202,86.9,86.95,83.5,85.5,716,0
PREMIER,20120202,71,73.7,70,71.1,4763,0
PRESTIGE,20120202,76.8,87.6,75,85.65,937447,0
PRETAILDVR,20120202,95.95,97.9,91.55,93,1510,0
PRICOL,20120202,15.2,15.5,15.2,15.45,57132,0
PRIMESECU,20120202,15.2,16,14.85,15.3,1201,0
PRISMCEM,20120202,43.9,44.25,42.6,43.7,228572,0
PRITHVI,20120202,19.55,19.7,18.4,18.7,18037,0
PROVOGUE,20120202,26.1,27.2,25.5,26.45,1023555,0
PSB,20120202,68.35,71.3,68.3,71.05,246320,0
PSL,20120202,63.75,65,63.2,63.45,130963,0
PSUBNKBEES,20120202,344.99,345,334.6,339.09,637,0
PTC,20120202,49.1,51.8,46.7,51.05,4540663,0
PTL,20120202,32.9,32.9,31.55,32.1,1049,0
PUNJABCHEM,20120202,58,60.8,56.55,58,256,0
PUNJLLOYD,20120202,56.25,57.3,54.1,54.8,4398519,0
PURVA,20120202,65.5,67,62.5,64.7,21080,0
PVP,20120202,5.9,6,5.65,5.95,109256,0
PVR,20120202,141.9,141.9,135.35,138.6,16860,0
QGOLDHALF,20120202,1354,1354,1340.1,1349.3,458,0
QNIFTY,20120202,533.5,533.5,531.3,531.3,425,0

QUINTEGRA,20120202,2.25,2.25,2.25,2.25,579,0
RADAAN,20120202,2.7,2.7,2.25,2.45,47453,0
RADICO,20120202,110.85,110.85,108.9,109.75,109841,0
RAINBOWPAP,20120202,61.25,61.5,60.9,61.2,64870,0
RAINCOM,20120202,33.05,33.8,32.9,33.1,584099,0
RAJESHEXPO,20120202,134.5,136.05,133.7,135.55,173034,0
RAJOIL,20120202,13.3,13.35,13,13.25,80377,0
RAJPALAYAM,20120202,195.05,201,194.15,200.95,141,0
RAJRAYON,20120202,8.85,8.9,8.8,8.9,900,0
RAJSREESUG,20120202,39.95,40,38.6,38.9,4316,0
RAJTV,20120202,95,95.95,92,93.45,7814,0
RAJVIR,20120202,94,103,86.55,91.8,2662,0
RALLIS,20120202,132.95,133.45,129.5,132.65,240116,0
RAMANEWS,20120202,10.1,10.5,10,10.1,17752,0
RAMCOIND,20120202,42.7,43.5,41.5,43,5802,0
RAMCOSYS,20120202,81,82,80.25,80.25,5001,0
RAMKY,20120202,244.85,256,243,244.45,7909,0
RAMSARUP,20120202,8.8,8.85,8.3,8.5,30173,0
RANASUG,20120202,4.45,4.45,4.2,4.2,85268,0
RANBAXY,20120202,446.5,461,445.2,456.35,646468,0
RANEENGINE,20120202,232,233.3,225.5,230,1460,0
RANEHOLDIN,20120202,215,215,207,214,910,0
RANKLIN,20120202,11,11.9,10.9,11.25,25802,0
RASOYPR,20120202,34.15,35.8,33.65,33.65,907,0
RATNAMANI,20120202,105.1,106.9,102.05,106,3766,0
RAYMOND,20120202,355,363,345,359.95,667550,0
RBL,20120202,122.85,123.05,120.3,120.7,239,0
RBN,20120202,56.2,57.35,53,53.7,287730,0
RCF,20120202,70,70,65.8,66.9,1320573,0
RCOM,20120202,101.95,102,91.15,96.7,45493317,0
RECLTD,20120202,205.5,208.4,200.1,204.3,2934253,0
REDINGTON,20120202,80,81,78.4,79.9,246887,0
REFEX,20120202,7.15,7.15,7.15,7.15,8904,0
REGENCERAM,20120202,3.8,3.8,3.8,3.8,9960,0
REIAGROLTD,20120202,15.15,15.45,14.8,15.05,3302715,0
REISIXTEN,20120202,13.6,14.5,13,14.25,10424,0
RELAXO,20120202,345,375,331.35,339.9,4189,0
RELBANK,20120202,870,870,847.05,847.05,46,0
RELCAPITAL,20120202,370.4,374,356.3,368.65,4375338,0
RELGOLD,20120202,2665,2665,2616.8,2643.15,6052,0
RELGRNIFTY,20120202,495.2,509,495,501.15,3177,0
RELIANCE,20120202,835,842.7,824.15,829.25,4901979,0
RELIGARE,20120202,422,424.9,415,421.75,12916,0
RELIGAREGO,20120202,2735,2795,2735,2780.15,136,0
RELINFRA,20120202,554.9,563.9,535.5,554.4,2992733,0
RELMEDIA,20120202,84.6,85.45,81.5,82.85,58539,0
REMSONSIND,20120202,23.7,23.7,22,22.5,227,0
RENUKA,20120202,40.45,40.7,38.15,38.85,9119003,0
REPRO,20120202,191.3,197,185.55,188.85,25536,0
RESPONIND,20120202,114.5,118.95,107.7,110.9,5327,0
RESURGERE,20120202,0.25,0.25,0.2,0.25,6247748,0
REVATHI,20120202,299,304.95,292.55,299.4,1128,0
RICOAUTO,20120202,11.3,11.9,11,11.05,62929,0
RIIL,20120202,444,512,444,489.55,4061888,0
RJL,20120202,88.5,89,86.5,86.75,2623,0
RKDL,20120202,16.05,16.45,15.7,16.05,9268,0
RKFORGE,20120202,87.1,92,82,90.5,7184,0
RMCL,20120202,6.6,7,6.5,6.75,53208,0
RML,20120202,134.8,134.8,129.45,130.35,4707,0
ROHITFERRO,20120202,31,31,30,30.25,29849,0

ROHLTD,20120202,49.5,51.45,49.5,50.75,2830,0
ROLTA,20120202,80.55,82.5,79.15,81.1,718349,0
ROMAN,20120202,22,22.15,22,22.15,498,0
RPGLIFE,20120202,68.9,69.85,68.15,68.35,2536,0
RPOWER,20120202,102.6,102.85,98.25,99.75,5305344,0
RPPINFRA,20120202,66.2,66.2,59.7,61.7,9527,0
RSSOFTWARE,20120202,53.95,61.4,53.95,55.7,110083,0
RSWM,20120202,81.95,82,80.05,80.55,3319,0
RSYSTEMS,20120202,140.95,143.15,132.7,137,1665,0
RUBYMILLS,20120202,800,804,779.95,790,368,0
RUCHINFRA,20120202,17.55,18,17,17.35,3073,0
RUCHIRA,20120202,10,10.8,10,10.45,10926,0
RUCHISOYA,20120202,95.9,96.05,93.5,94.6,832653,0
RUPA,20120202,143.6,143.6,142,142,300,0
RUSHIL,20120202,157,165,156.5,163.9,296070,0
SABERORGAN,20120202,61.5,64.4,61.5,64,10720,0
SABTN,20120202,86,86,78.45,78.95,31255,0
SADBHAV,20120202,131.3,139.75,131.3,138.65,81607,0
SAGCEM,20120202,170,180,167,168.7,6163,0
SAHPETRO,20120202,30.4,31.3,27,27.5,23986,0
SAIL,20120202,105.9,106.75,102,105.4,3652297,0
SAKHTISUG,20120202,28,28.35,27.2,27.85,30373,0
SAKSOFT,20120202,60,62.7,60,61,137,0
SAKTHIFIN,20120202,10.8,10.8,10.15,10.15,151,0
SAKUMA,20120202,13.2,13.8,13.2,13.5,982,0
SALORAINTL,20120202,24.7,25,24.65,25,141,0
SALSTEEL,20120202,5.15,5.5,5.15,5.2,11727,0
SAMTEL,20120202,4.8,4.8,4.4,4.7,6301,0
SANDESH,20120202,263.2,263.25,263,263.1,373,0
SANGAMIND,20120202,39.95,39.95,38.5,39.6,58288,0
SANGHIIND,20120202,16.65,16.65,15.65,16.05,5271,0
SANGHVIFOR,20120202,28.1,28.3,27.25,28,70686,0
SANGHVIMOV,20120202,93,94.7,91.4,93.7,11745,0
SANWARIA,20120202,17.5,18.5,17.2,17.65,265221,0
SARDAEN,20120202,124.4,141.8,123.5,135.6,166019,0
SAREGAMA,20120202,68.45,68.75,66.55,66.9,9048,0
SARTHAKIND,20120202,25.55,25.55,25.55,25.55,25,0
SASKEN,20120202,111,113.9,109.2,109.65,37876,0
SATHAISPAT,20120202,34.25,34.25,32.8,33,38735,0
SATYAMCOMP,20120202,78.1,80.4,73.6,74.1,12463099,0
SAVERA,20120202,36.1,36.1,31.75,33.95,1155,0
SB&TINTL,20120202,9.8,9.8,9.15,9.2,6545,0
SBBJ,20120202,388.95,389,374,378.4,30696,0
SBIGETS,20120202,2761.8,2764.45,2747.25,2760,2480,0
SBIN,20120202,2095,2113.4,1982.3,2072.6,5533056,0
SBT,20120202,565,565,541.1,548.65,12026,0
SCI,20120202,67.55,68.7,66,66.5,678515,0
SEAMECLTD,20120202,100.65,102.25,98,98.5,2664,0
SEINV,20120202,241,244.6,236,243.15,6898,0
SELAN,20120202,286,286,278.05,281.1,31226,0
SELMCL,20120202,12.75,13.45,12.7,13,649979,0
SERVALL,20120202,4.9,5.15,4.9,5.15,19067,0
SESAGOA,20120202,224,234.75,222.9,232.45,6143681,0
SESHAPAPER,20120202,171,182.7,166,175,280,0
SEZAL,20120202,15.9,15.9,13.6,14,6954,0
SGFL,20120202,2.65,2.85,2.65,2.75,2160,0
SGJHL,20120202,105,105,101,102.05,72365,0
SGL,20120202,3.55,3.55,3.55,3.55,150,0
SHAKTIPUMP,20120202,53.95,53.95,52,52.2,4741,0
SHALPAINTS,20120202,451,459,430.65,444.1,2872,0

SHANTIGEAR,20120202,37.1,38,36.1,37.65,39922,0
SHARIABEES,20120202,119.61,119.61,118.95,118.95,162,0
SHARONBIO,20120202,318.95,326,318.55,325,17785,0
SHARRESLTD,20120202,50.2,54.4,50.1,51.15,43505,0
SHASUNPHAR,20120202,61,61,58,58.7,34842,0
SHILPAMED,20120202,195.5,202.45,192.45,199.85,2199,0
SHILPI,20120202,12.5,13.15,12.4,12.7,11456,0
SHIV-VANI,20120202,215.2,219.8,210.5,217.95,14904,0
SHIVAMAUTO,20120202,104.4,109,104.4,105.05,2797,0
SHIVTEX,20120202,22.2,22.45,21.55,22,1683,0
SHLAKSHMI,20120202,127.45,133,125.55,132.35,250310,0
SHOPERSTOP,20120202,299,353.4,299,347.15,815910,0
SHPRE,20120202,4.55,5,4.5,4.95,6079,0
SHREEASHTA,20120202,4.05,4.1,3.9,4,3684896,0
SHREECEM,20120202,2265.05,2313,2265,2305.35,3353,0
SHREERAMA,20120202,3.9,4.15,3.75,3.75,2135,0
SHRENUJ,20120202,58.3,63,58.3,60.6,5573,0
SHREYANIND,20120202,18,18,18,18,3,0
SHREYAS,20120202,26.7,27.5,26.5,27.45,405,0
SHRINATRAJ,20120202,98.7,98.7,97,97,201,0
SHRIRAMCIT,20120202,540,547,540,546.5,2399,0
SHRIRAMEPC,20120202,100.2,103.4,97.7,98.3,17945,0
SHYAMTEL,20120202,31.7,32.5,30.1,32,12127,0
SICAGEN,20120202,18.4,18.8,18.2,18.45,7394,0
SICAL,20120202,73,75.85,71.75,74,10639,0
SIEMENS,20120202,735,739.05,720,732.45,181451,0
SIL,20120202,20.2,20.2,20.15,20.15,1478,0
SILINV,20120202,83.65,89.9,78.75,85.7,6100,0
SIMBHSUGAR,20120202,38.1,38.9,37.5,38.4,53593,0
SIMPLEX,20120202,86.3,90,83.05,86.55,3288,0
SIMPLEXINF,20120202,200.1,213.25,195.5,205,35528,0
SINTEX,20120202,85.9,94.05,85.9,92.15,17929482,0
SIRPAPER,20120202,38,38.75,37.55,38,3926,0
SITASHREE,20120202,6.35,6.5,6.2,6.4,4682,0
SIYSIL,20120202,255,274.5,255,272.85,2542,0
SJVN,20120202,19.3,19.65,19.15,19.45,529802,0
SKFINDIA,20120202,625,639,622.5,637.1,31182,0
SKMEGGPROD,20120202,7.9,7.9,7.3,7.65,9063,0
SKSMICRO,20120202,90.3,95.6,90.25,91.1,1323324,0
SKUMARSYNF,20120202,34.5,36.1,34.2,35.6,4159911,0
SMARTLINK,20120202,47.3,48.7,47.3,48.45,8251,0
SMLISUZU,20120202,397.05,408.95,397.05,408,270,0
SMOBILITY,20120202,83,83,75.6,75.95,42987,0
SMPL,20120202,3.8,3.85,3.6,3.65,464691,0
SMSPHARMA,20120202,151.05,155,151.05,155,3071,0
SOBHA,20120202,263,281,259.6,279.65,265093,0
SOFTTECHGR,20120202,4.25,4.25,3.8,3.8,1543,0
SOLARINDS,20120202,830,833,811.85,829.6,3461,0
SOMANYCERA,20120202,40.55,42.5,39.6,41.5,20780,0
SOMATEX,20120202,4.7,5,4.7,4.9,6204,0
SONASTEER,20120202,14.15,14.6,14.05,14.2,227020,0
SONATSOFTW,20120202,23.9,24.5,23.75,24.05,275495,0
SOTL,20120202,411,422.65,411,416.85,2138,0
SOUISPAT,20120202,3.55,3.7,3.55,3.55,10698,0
SOUTHBANK,20120202,23.3,23.8,22.8,23,3507643,0
SPANCO,20120202,120.8,122,117,117.45,2229,0
SPARC,20120202,84.8,85.1,80.25,83.05,172103,0
SPECTACLE,20120202,5.2,5.3,4.95,4.95,12335,0
SPENTEX,20120202,8.7,8.9,8.7,8.9,3000,0
SPIC,20120202,19.6,19.8,19,19.15,110202,0

SPLIL,20120202,2.4,2.4,2.4,2.4,12,0
SPMLINFRA,20120202,91.65,96.2,91.65,92.3,532,0
SPYL,20120202,24.5,24.65,24.5,24.65,3352,0
SREINFRA,20120202,33.25,33.6,31.15,31.55,1487361,0
SRF,20120202,273.55,273.85,267.1,268.45,34095,0
SRHHLINDST,20120202,3.75,5,3.75,4.25,88,0
SRHHYPOLTD,20120202,47,47,40.8,41.35,297,0
SRICHAMUND,20120202,37.6,38,37.5,37.9,571,0
SRSLTD,20120202,34.8,34.8,34,34.45,70275,0
SRTRANSFIN,20120202,585.9,602.8,585.25,596.95,391401,0
SSWL,20120202,217.25,222.4,212.65,213.7,31841,0
STAR,20120202,517.25,557.5,511.1,550.95,675654,0
STARPAPER,20120202,17.3,18.75,17,18.6,4806,0
STCINDIA,20120202,304.8,307.65,296.6,307.65,1955122,0
STEL,20120202,13.65,13.65,12.4,12.4,5519,0
STER,20120202,120.5,127.45,119.4,124.1,21226442,0
STERLINBIO,20120202,12.85,14.15,12.85,14.15,7387435,0
STERTOOLS,20120202,117,122,112.1,117.8,1213,0
STINDIA,20120202,25.1,25.1,24.5,25.1,3238,0
STOREONE,20120202,14.6,15,14.6,14.7,6728,0
STRTECH,20120202,40,40.6,38.85,39.15,555493,0
SUBEX,20120202,32.35,32.35,31.1,32.25,286969,0
SUBROS,20120202,25.1,26,24.75,25.25,19342,0
SUDAR,20120202,65.9,67.5,64.65,65.1,13326,0
SUDARSCHEM,20120202,635.6,635.6,625,629.05,230,0
SUJANATOW,20120202,8.1,8.1,7.8,7.9,446746,0
SUJANAUNI,20120202,4.05,4.5,4.05,4.2,45081,0
SUMEETINDS,20120202,26.25,27.45,26.1,26.65,158138,0
SUMMITSEC,20120202,72,79.95,72,77.1,1354,0
SUNCLAYTON,20120202,179,180.4,178,179.45,2864,0
SUNDARAM,20120202,47.4,47.95,46.8,46.85,28315,0
SUNDARMFIN,20120202,575,575.3,569,574.05,12610,0
SUNDRMBRAK,20120202,166.2,168.9,166.15,166.25,39,0
SUNDRMFAST,20120202,52.8,53.4,52.45,52.65,25570,0
SUNFLAG,20120202,25.5,25.5,24.15,25.15,65011,0
SUNILHITEC,20120202,77,79.9,77,78,26171,0
SUNPHARMA,20120202,551.15,554.45,535.15,543.9,1469533,0
SUNTECK,20120202,313.95,319,308.65,316.45,3041,0
SUNTV,20120202,322.95,326.55,295.1,301.8,2018633,0
SUPER,20120202,141,142.5,137.05,142.5,106,0
SUPERSPIN,20120202,8,8.2,7.55,7.6,328,0
SUPPETRO,20120202,48,48,47.1,47.3,4609,0
SUPRAJIT,20120202,20.45,21.8,20.45,20.65,92618,0
SUPREMEIND,20120202,176.95,181.85,173.1,178.35,28159,0
SUPREMEINF,20120202,238.5,238.5,230,230.6,14599,0
SUPREMETEX,20120202,8.35,8.35,8.35,8.35,1,0
SURAJDIAMN,20120202,46.1,48.65,46.05,46.3,51920,0
SURANAIND,20120202,390,390,387.05,389.45,6828,0
SURANAT&P,20120202,16,16.45,15.8,16,2104,0
SURANAVEL,20120202,20.85,20.85,19,19.2,9110,0
SURYAJYOTI,20120202,15.55,16,15.1,15.5,8797,0
SURYALAXMI,20120202,57.7,57.8,55.95,56.35,3863,0
SURYAPHARM,20120202,14.7,14.7,13.65,14.4,148409,0
SURYAROSNI,20120202,57,58.55,55.75,56.65,22637,0
SUTLEJTEX,20120202,162.55,162.55,151.8,156,4886,0
SUVEN,20120202,15.9,16.1,15.25,15.4,70106,0
SUZLON,20120202,29.9,30.7,29.15,29.55,35793411,0
SWARAJENG,20120202,427.45,434,427,427.05,244,0
SYMPHONY,20120202,1221.2,1264.9,1221.2,1230.1,548,0
SYNCOM,20120202,13.7,14.3,13.7,14.05,121905,0

SYNDIBANK,20120202,98.25,99.4,95.7,99.1,1027402,0
TAINWALCHM,20120202,16.55,16.55,16.5,16.5,50,0
TAJGVK,20120202,75.05,75.9,74.1,74.65,29921,0
TAKE,20120202,26.4,26.95,25.95,26.1,15814,0
TAKSHEEL,20120202,13.4,13.75,13.2,13.25,35648,0
TALBROAUTO,20120202,44.95,45,40.35,42.05,12374,0
TALWALKARS,20120202,148.9,149.9,141.05,145.25,68773,0
TANFACIND,20120202,22.4,22.4,21.65,21.65,124,0
TANLA,20120202,7.2,7.35,7.05,7.2,170367,0
TANTIACONS,20120202,47.6,47.95,45.3,45.75,976,0
TARAPUR,20120202,17,17.6,17,17.5,3552,0
TATACHEM,20120202,349.9,351.95,346,349.05,406012,0
TATACOFFEE,20120202,858.3,869.8,848.5,853.85,220515,0
TATACOMM,20120202,226.9,235.25,223.6,232.2,347273,0
TATAELXSI,20120202,199.5,226,199.5,221.5,473120,0
TATAGLOBAL,20120202,110.2,113.35,107.4,110,7218657,0
TATAINVEST,20120202,438.5,469.9,438.5,466.9,21164,0
TATAMETALI,20120202,68.5,68.75,67,67.3,7209,0
TATAMOTORS,20120202,252.5,252.7,244.95,246.45,17382855,0
TATAMTRDVR,20120202,120.4,120.9,117.5,118.1,2884245,0
TATAPOWER,20120202,112,115.45,110.6,111.2,6456916,0
TATASPONGE,20120202,272.85,285,272.1,278.85,47529,0
TATASTEEL,20120202,476,480.8,464.3,475.9,7992797,0
TCI,20120202,69.65,70.9,68.5,70.25,9628,0
TCIDEVELOP,20120202,143,154,143,148.7,479,0
TCIFINANCE,20120202,40.75,40.75,40.75,40.75,4151,0
TCS,20120202,1136,1152.65,1130.3,1148,1693070,0
TDPOWERSYS,20120202,238,240.5,235,236.05,400,0
TECHM,20120202,663.5,691.8,658.6,667.8,321810,0
TECHNO,20120202,237.4,237.4,216,222.95,35842,0
TECHNOFAB,20120202,144,144,139.05,139.6,2932,0
TECPRO,20120202,175,180,170.05,175.65,27407,0
TELEDATAIT,20120202,0.3,0.35,0.3,0.35,94482,0
TEXMACOLTD,20120202,30.45,30.8,29.3,29.6,119096,0
TEXMOPIPES,20120202,20.5,22.3,20.05,22.2,380532,0
TEXRAIL,20120202,65.05,69.5,65.05,67.9,71323,0
TFCILTD,20120202,25.5,25.9,24.6,25.05,36913,0
TFL,20120202,10.5,10.5,9.75,10.35,1771,0
THANGAMAYL,20120202,166,173.4,160,161.55,19422,0
THEBYKE,20120202,101.5,105,100.8,101.5,52707,0
THEMISMED,20120202,85.2,96.5,85.2,87.4,2471,0
THERMAX,20120202,499,511.3,488.05,505.85,101188,0
THINKSOFT,20120202,46.05,47,45,45.4,39015,0
THIRUSUGAR,20120202,99.7,99.7,85.35,96.05,3040,0
THOMASCOOK,20120202,41.55,41.6,40.55,40.75,211311,0
THOMASCOTT,20120202,29.85,29.85,27.9,27.9,189,0
TI,20120202,46.25,47.1,44.2,44.6,556481,0
TIDEWATER,20120202,6718.95,6900,6711.25,6734.95,968,0
TIIL,20120202,34,37.5,34,37.05,56443,0
TIJARIA,20120202,8.8,9.25,8.8,9.1,38490,0
TIL,20120202,272.15,278.8,265,265.9,13840,0
TIMBOR,20120202,28.15,28.85,27.45,28.5,75190,0
TIMESGTY,20120202,25.2,25.2,22.95,24,2123,0
TIMETECHNO,20120202,49.9,51.2,48.7,48.8,278315,0
TIMKEN,20120202,210,220.9,206,219.15,457354,0
TINPLATE,20120202,44.95,45.2,43.2,43.9,130584,0
TIPSINDLTD,20120202,46.55,46.55,44.55,45.05,5067,0
TIRUMALCHM,20120202,53.9,54.1,53,53.5,9055,0
TITAN,20120202,197.5,201,193,194.5,3740675,0
TNPETRO,20120202,15,15,14,14.5,19183,0

TNPL,20120202,95,97,93.2,94.2,35314,0
TNTELE,20120202,3.95,3.95,3.9,3.9,110,0
TODAYS,20120202,5,5.05,4.8,4.95,4349,0
TOKYOPLAST,20120202,17,17.5,16.8,16.8,1092,0
TORNTPHARM,20120202,564.55,582,560.25,571.65,5680,0
TORNTPOWER,20120202,213,216,212.2,213.15,22927,0
TREEHOUSE,20120202,222.4,223.7,214,215.75,45440,0
TRENT,20120202,879.75,970.75,874,928.25,62459,0
TRF,20120202,363.4,370.1,343.15,347.25,169564,0
TRICOM,20120202,11.65,11.85,11.45,11.55,38992,0
TRIDENT,20120202,11.25,11.55,11.1,11.3,37703,0
TRIGYN,20120202,15,15,13.9,14.05,4016,0
TRIL,20120202,171.8,174.9,165.6,173.05,2593,0
TRITURBINE,20120202,39.2,39.4,38.1,38.15,7572,0
TRIVENI,20120202,20.85,21.5,20.4,20.8,1018945,0
TTKHEALTH,20120202,429.7,434,418.35,419.65,88508,0
TTKPRESTIG,20120202,2298.6,2354.7,2290,2329.55,56448,0
TTL,20120202,19.45,19.45,19.25,19.4,4210,0
TTML,20120202,16.4,16.5,15.1,15.85,3964495,0
TUBEINVEST,20120202,120.55,127.95,120.25,123.15,66106,0
TULIP,20120202,111.95,112.2,109.5,110.5,96680,0
TULSI,20120202,11.9,12,11.6,11.75,27182,0
TULSYAN,20120202,39.55,39.55,37.1,38.85,650,0
TV18BRDCST,20120202,31.6,32.3,30.8,31,230569,0
TVSELECT,20120202,19.35,20.55,19.35,19.95,5217,0
TVSMOTOR,20120202,53.35,53.75,51.55,51.95,1746733,0
TVSSRICHAK,20120202,325.95,325.95,310.7,311,280,0
TVTODAY,20120202,61.35,63.25,60.25,61.5,24125,0
TWILITAKA,20120202,30.3,32.7,29.8,32.7,58735,0
TWL,20120202,417,420.75,408,413.05,86992,0
UBENGG,20120202,49.1,50.9,47.15,47.85,48511,0
UBHOLDINGS,20120202,90.25,93.3,84.4,90.55,533564,0
UBL,20120202,415,448.5,415,439.95,310903,0
UCALFUEL,20120202,77.25,79.8,75.8,76.85,50534,0
UCOBANK,20120202,72.85,73.85,70.5,71.55,4132669,0
UFLEX,20120202,135.6,136.3,130.5,132.25,492484,0
UGARSUGAR,20120202,15,15.9,13.55,13.8,38164,0
ULTRACEMCO,20120202,1249.95,1269,1240.05,1263.25,256275,0
UMESLTD,20120202,13.7,13.7,13.1,13.1,3852,0
UNICHEMLAB,20120202,144,144.55,138.55,140.2,8251,0
UNIENTER,20120202,25.8,26,25.5,25.6,1643,0
UNIONBANK,20120202,242,243.2,230,234.25,1929406,0
UNIPHOS,20120202,147.5,150,143.8,145.05,984029,0
UNIPLY,20120202,11.5,12.3,10.7,11.4,17380,0
UNITECH,20120202,27.15,27.5,23.1,25.1,72484271,0
UNITEDBNK,20120202,71.25,72.6,69.55,70.45,426474,0
UNITY,20120202,39.45,40.9,39.45,40.1,109899,0
UNIVCABLES,20120202,40,42.7,39.1,42.7,1012,0
UPERGANGES,20120202,46,46,44.05,45.3,992,0
USHAMART,20120202,30,31.85,29.5,30,1468994,0
USHERAGRO,20120202,45,46.3,44.85,45.7,192476,0
UTTAMSTL,20120202,73.4,76,72.8,73.75,115313,0
UTTAMSUGAR,20120202,28,28.35,27.3,28,1842,0
UTVSOF,20120202,1064.95,1068.8,1060,1067.4,71100,0
VADILALIND,20120202,115.8,119.45,110.1,112.7,3640,0
VAIBHAVGEM,20120202,35,35,34.25,34.4,1856,0
VAKRANSOFT,20120202,379.8,404.7,375.4,394.1,56200,0
VALECHAENG,20120202,71.75,74.45,71.2,71.65,234963,0
VALUEIND,20120202,16,16,15.5,15.8,3794,0
VARDHACRLC,20120202,8.5,8.8,8.3,8.3,36316,0

VARDMNPOLY,20120202,93.5,95.25,91.15,94.2,63461,0
VARUN,20120202,233.7,241,230.6,235.35,206185,0
VARUNSHIP,20120202,16.9,16.95,15.25,15.3,1140922,0
VASCONEQ,20120202,50.9,50.9,48.2,48.65,21615,0
VASWANI,20120202,11.4,11.55,11,11.5,75932,0
VENKEYS,20120202,460,464.7,440.25,446,93717,0
VENUSREM,20120202,168.1,173.75,168.1,170.05,5208,0
VESUVIUS,20120202,349.95,353.95,344.5,351.25,966,0
VGUARD,20120202,195.8,198.3,192.2,195.9,91441,0
VHL,20120202,420,434.7,420,430,52,0
VICEROY,20120202,21.75,21.75,20.45,20.85,5567,0
VIDEOIND,20120202,174.9,176,166.85,172.15,952527,0
VIJAYABANK,20120202,56.8,57.5,54.9,56.05,2242487,0
VIJSHAN,20120202,24.5,26.5,24.05,25.2,56127,0
VIKASGLOB,20120202,138,144,135.85,142,13613,0
VIKASHMET,20120202,9.2,9.5,8.4,8.5,41701,0
VIMTALABS,20120202,17.45,17.45,16.7,16.9,10577,0
VINATIORGA,20120202,79.5,80,78,78.6,8991,0
VINDHYATEL,20120202,169,169,158.55,164,362,0
VINYLINDIA,20120202,11.1,11.15,10.6,10.7,2776,0
VIPIND,20120202,114.4,115.4,110.1,112.2,2869026,0
VIPUL,20120202,10.8,11.5,10.6,11.15,3261,0
VISAKAIND,20120202,81.1,84,77.7,79,16717,0
VISASTEEL,20120202,57.6,58.55,57.6,57.65,3482,0
VISESHINFO,20120202,3.2,3.25,3.2,3.25,24722,0
VISHALRET,20120202,16.5,17,16.5,16.85,8491,0
VISUINTL,20120202,2,2.1,1.95,2.1,20679,0
VIVIMEDLAB,20120202,325.95,329,318.1,325.5,57840,0
VLSFINANCE,20120202,13.35,13.85,13,13.55,35699,0
VOLTAMP,20120202,507.05,516.9,505.05,511.45,2784,0
VOLTAS,20120202,96.75,98.15,93.8,95.05,2395606,0
VSTIND,20120202,1220,1237.95,1209.95,1228.3,3011,0
VSTTILLERS,20120202,440,444.75,432.05,435.9,7391,0
VTL,20120202,197.5,198.9,195.4,197.65,3652,0
VTMLTD,20120202,101.15,101.15,101.15,101.15,5,0
VTXIND,20120202,17,17.9,16.45,17.6,1572,0
WABAG,20120202,374,380,365,371.85,3916,0
WABCOINDIA,20120202,1326,1335.1,1303.1,1330,1422,0
WALCHANNAG,20120202,93,101.15,92.65,96.55,1074801,0
WANBURY,20120202,24,24.25,23.25,23.55,4185,0
WEBELSOLAR,20120202,26,27,25.9,26.3,2974,0
WEIZFOREX,20120202,60,60,60,60,85,0
WEIZMANIND,20120202,8.6,8.6,7.65,7.75,1151,0
WELCORP,20120202,111,123.45,110.1,121.7,3509463,0
WELGLOB,20120202,49.65,52,49.65,50.95,697,0
WELINV,20120202,42.8,43.95,42.8,43,100,0
WELPROJ,20120202,36.6,37,36.05,36.6,6334,0
WELSPUNIND,20120202,42.4,42.4,41,41.65,14926,0
WENDT,20120202,1639.5,1639.5,1580,1581,160,0
WHEELS,20120202,315,322.95,309.95,314.4,1965,0
WHIRLPOOL,20120202,196.95,196.95,176.55,179.65,408181,0
WILLAMAGOR,20120202,41.2,42.5,40.65,42.45,476,0
WINDMACHIN,20120202,20.45,21.1,19.3,20.95,11298,0
WINSOME,20120202,27,27,25.2,25.2,2402,0
WIPRO,20120202,413,429,413,426.05,3295625,0
WOCKPHARMA,20120202,379.95,398,379.95,392.05,156542,0
WSI,20120202,24.85,25.05,23,23.7,4821,0
WSTCSTPAPR,20120202,54,56.25,54,56,23843,0
WWIL,20120202,7.4,7.55,7.1,7.25,680279,0
WYETH,20120202,815,828.5,815,824.75,5191,0

XLENERGY,20120202,5.95,5.95,5.6,5.65,10905,0
XPROINDIA,20120202,55.9,59.5,55.65,58.15,105490,0
YESBANK,20120202,338.5,341.5,328.15,339,3255994,0
ZANDUREALT,20120202,1485,1540,1471,1504.65,2124,0
ZEEL,20120202,131.6,134.95,130.55,133.85,1242441,0
ZEELEARN,20120202,14.1,14.7,14.1,14.35,42615,0
ZEENEWS,20120202,11.2,11.45,11,11.1,547036,0
ZENITHBIR,20120202,4.5,4.6,4.4,4.55,47217,0
ZENITHCOMP,20120202,13.25,13.5,13.2,13.3,7020,0
ZENITHINFO,20120202,45,46,42.65,44.05,2580,0
ZENSARTECH,20120202,172.8,176,164.95,169.6,29829,0
ZICOM,20120202,36.95,37.3,36.5,37.05,11668,0
ZODIACLOTH,20120202,207,208,200.3,206.1,796,0
ZODJRDMKJ,20120202,26.3,26.3,24.25,26,592,0
ZUARIAGRO,20120202,457,464,454,458,19194,0
ZYDUSWELL,20120202,416,420,411.2,413.85,6905,0
ZYLOG,20120202,460,483.15,455,478.75,371511,0