You are on page 1of 26

20MICRONS,20120302,80,88,79.9,84.

95,206433,0
3IINFOTECH,20120302,17,17.65,16.85,17.15,1913606,0
3MINDIA,20120302,3838,3855,3547.25,3800,686,0
A2ZMES,20120302,121.35,123.8,119.55,120.75,175514,0
AANJANEYA,20120302,536.05,540,531.5,538.95,25319,0
AARTIDRUGS,20120302,92.8,95,91.25,94.9,711,0
AARTIIND,20120302,59,59.9,58.5,58.75,18153,0
AARVEEDEN,20120302,35.25,38,35.25,36.2,1253,0
ABAN,20120302,486.45,495.4,477.5,482.2,781970,0
ABB,20120302,814.65,832.95,807.1,822.75,87467,0
ABBOTINDIA,20120302,1524,1530,1505.65,1508.4,2005,0
ABCIL,20120302,83.25,84.2,83.25,84,2431,0
ABGSHIP,20120302,410,412.5,397.1,403.2,176758,0
ABHISHEK,20120302,8.1,8.1,7.7,7.85,1350,0
ABIRLANUVO,20120302,885,887.5,871.4,874.05,56374,0
ACC,20120302,1330,1355,1325,1338.45,571085,0
ACE,20120302,34.9,35.15,33.8,34.15,24685,0
ACROPETAL,20120302,14.9,15,14.6,14.7,51040,0
ADANIENT,20120302,369,371.3,350,353.2,1454754,0
ADANIPORTS,20120302,147.5,150,144,147.35,497666,0
ADANIPOWER,20120302,79,79.3,75.5,76.5,5404795,0
ADFFOODS,20120302,55,57,53,53.5,7857,0
ADHUNIK,20120302,55.4,55.9,52.35,53.55,82242,0
ADORWELD,20120302,146.8,146.8,142.05,145.05,4717,0
ADSL,20120302,27,27.5,26.75,27.2,41534,0
ADVANIHOTR,20120302,33,33,33,33,1200,0
ADVANTA,20120302,331.2,334.5,318.15,324.45,120460,0
AEGISCHEM,20120302,181,183.1,174.6,175.35,65125,0
AFL,20120302,36.3,36.7,35.75,35.95,6699,0
AFTEK,20120302,12.1,12.1,11.45,11.5,472673,0
AGCNET,20120302,144,144,139.7,140.05,245,0
AGRE,20120302,35,36.9,35,36.55,4205,0
AGRODUTCH,20120302,6.1,6.15,5.8,6,7418,0
AHLEAST,20120302,290,290,290,290,7,0
AHLUCONT,20120302,77.5,78.35,76,78.3,1241,0
AHLWEST,20120302,147,147,140.05,141.8,1987,0
AHMEDFORGE,20120302,190,194,188.05,191.8,57197,0
AIAENG,20120302,338,348.9,338,345.05,966,0
AJANTPHARM,20120302,422,425.85,418,421.45,10179,0
AJMERA,20120302,123.1,124.7,119.3,120.65,8334,0
AKSHOPTFBR,20120302,9,9.1,8.6,8.85,288505,0
AKZOINDIA,20120302,819.85,819.85,805,805.9,8339,0
ALBK,20120302,194.4,195,188.35,189.7,1287264,0
ALCHEM,20120302,71.5,72.75,71.5,72.3,5219,0
ALEMBICLTD,20120302,18.6,18.6,18,18.15,28970,0
ALFALAVAL,20120302,3521,3694,3501,3540.85,24603,0
ALICON,20120302,58,58.5,56.5,58.5,226,0
ALKALI,20120302,34.8,36.4,34.45,35.85,2584,0
ALKYLAMINE,20120302,79,85,78.1,79.65,664,0
ALLCARGO,20120302,139.5,148.2,137.6,139.35,17089,0
ALLSEC,20120302,12.7,13.1,12.7,12.7,818,0
ALMONDZ,20120302,14.9,14.9,13.3,13.35,855,0
ALOKTEXT,20120302,20.4,21.3,20.3,21.1,9849414,0
ALPA,20120302,8,8.7,8,8.25,4761,0
ALPHAGEO,20120302,69.85,70.25,67.95,68.15,1606,0
ALPSINDUS,20120302,2.35,2.35,2.2,2.25,474,0
AMAR,20120302,147.25,148.7,144.1,146.35,32325,0
AMARAJABAT,20120302,270.9,273,269,270.9,9845,0
AMARJOTHI,20120302,46.95,46.95,44.7,45.5,181,0
AMBIKCO,20120302,154.9,154.9,150.6,151.8,945,0

AMBUJACEM,20120302,166.65,170,164.5,168.3,5057985,0
AMDIND,20120302,15.5,16,15.4,15.6,1470,0
AMLSTEEL,20120302,13.6,13.6,13.6,13.6,92,0
AMRUTANJAN,20120302,810,817.9,791.5,796.55,61710,0
AMTEKAUTO,20120302,145.8,146.45,142.5,143.55,130733,0
AMTEKINDIA,20120302,99.55,100.4,97.2,98.75,250864,0
ANANTRAJ,20120302,64,66,62.9,64.3,226165,0
ANDHRABANK,20120302,129.75,129.75,125.4,126.9,583478,0
ANDHRACEMT,20120302,10.8,11.65,10.8,11.45,20772,0
ANDHRSUGAR,20120302,132.1,136.7,132.1,133.95,8268,0
ANGIND,20120302,20.55,21.05,20.05,20.1,1522,0
ANIKINDS,20120302,28.05,28.05,27.55,27.95,2300,0
ANKURDRUGS,20120302,19.25,20,19,19.25,19506,0
ANSALAPI,20120302,36.15,36.65,35.3,35.75,45000,0
ANSALHSG,20120302,45.5,46.5,45.2,45.35,2725,0
ANTGRAPHIC,20120302,0.3,0.3,0.25,0.3,169534,0
APARINDS,20120302,145,148.45,144,146,11171,0
APCOTEXIND,20120302,144.5,144.5,142,142.05,610,0
APIL,20120302,368,374,363.35,367.7,117291,0
APLAPOLLO,20120302,179.1,179.1,173,175.5,504,0
APLLTD,20120302,48,49.1,46.5,46.95,119622,0
APOLLOHOSP,20120302,577.95,582.8,568.4,572.95,49670,0
APOLLOTYRE,20120302,85.4,85.4,79.3,79.55,2396127,0
APPAPER,20120302,152,160,150.6,157.2,111399,0
APTECHT,20120302,83.1,89.7,83.1,87.5,106674,0
AQUA,20120302,12.25,12.7,12.15,12.3,107296,0
ARCHIDPLY,20120302,12.35,12.4,11.95,12.35,3560,0
ARCHIES,20120302,27,27.5,26.15,26.7,41768,0
AREVAT&D,20120302,185.8,186.95,181.65,183.9,48804,0
ARIES,20120302,85.5,85.5,82.4,83.15,1587,0
ARIHANT,20120302,49.7,49.7,49.65,49.65,200,0
ARL,20120302,2.4,2.45,2.3,2.3,107515,0
AROGRANITE,20120302,38.5,38.95,37,38.95,286,0
ARROWTEX,20120302,6.6,7.3,6.6,6.75,3958,0
ARSHIYA,20120302,148,155.3,147,148.45,99069,0
ARSSINFRA,20120302,128,128.45,123.2,124.8,80707,0
ARVIND,20120302,87.9,89.65,85.9,88.6,3163027,0
ASAHIINDIA,20120302,63.8,63.8,59.65,60.4,15083,0
ASAHISONG,20120302,91.2,93.7,89.5,91.45,13034,0
ASAL,20120302,53.1,55,52.05,52.65,4504,0
ASHAPURMIN,20120302,17.25,17.25,16.4,16.95,10706,0
ASHCONIUL,20120302,2.1,2.1,1.95,1.95,6683,0
ASHIANA,20120302,168,175,165.15,174.4,1799,0
ASHIMASYN,20120302,4.05,4.2,4,4.1,4721,0
ASHOKA,20120302,202,209.8,198.4,203.8,2272,0
ASHOKLEY,20120302,27.9,29.2,27.75,28.65,8880305,0
ASIANELEC,20120302,8,8.65,8,8.35,29538,0
ASIANHOTNR,20120302,180.05,180.65,179.1,179.35,1592,0
ASIANPAINT,20120302,3163.9,3189.9,3126.1,3158.75,183975,0
ASIANTILES,20120302,48.4,49,48.4,49,27,0
ASSAMCO,20120302,8.4,8.4,7.9,8,248897,0
ASTEC,20120302,32.05,32.05,30.55,30.85,1806,0
ASTERSILI,20120302,10.75,11.1,10.4,10.7,5473,0
ASTRAL,20120302,183,185.9,179,185.05,6964,0
ASTRAMICRO,20120302,36.2,36.9,36,36.1,13267,0
ASTRAZEN,20120302,1878,1999.9,1865,1984.15,20595,0
ATFL,20120302,431.15,440,431.15,435.1,3663,0
ATLANTA,20120302,60.9,62.25,60.2,60.95,55197,0
ATLASCYCLE,20120302,326,335,323,329.45,33256,0
ATNINTER,20120302,0.75,0.75,0.75,0.75,5015,0

ATUL,20120302,179.1,184,179.1,180.75,3450,0
AURIONPRO,20120302,120,123.5,117,119.35,1497,0
AUROPHARMA,20120302,113.4,121.75,109.15,120.15,3660771,0
AUSOMENT,20120302,27.9,27.9,26.9,26.9,136,0
AUSTRAL,20120302,1.45,1.5,1.45,1.5,112685,0
AUTOAXLES,20120302,482.05,497,482.05,491.35,1228,0
AUTOIND,20120302,159.5,167.35,157.8,167.1,60733,0
AUTOLITIND,20120302,17.5,17.75,16.65,17.5,642,0
AVANTI,20120302,106.85,109.85,106,108.35,4128,0
AVENTIS,20120302,2238,2238,2175,2200.05,6753,0
AVTNPL,20120302,327,333.9,325.6,327.75,1090,0
AXIS-IT&T,20120302,88.6,96.95,88.6,96.5,17797,0
AXISBANK,20120302,1164.95,1208.9,1144.45,1166.65,3018407,0
AXISGOLD,20120302,2735,2781.65,2730,2731.75,471,0
BAGFILMS,20120302,4.95,5.3,4.9,5.15,204874,0
BAJAJ-AUTO,20120302,1798,1798,1735,1749.95,467694,0
BAJAJCORP,20120302,115.6,119,113.2,114.1,22504,0
BAJAJELEC,20120302,191.35,193.8,188.1,189.2,82546,0
BAJAJFINSV,20120302,630,643,610.1,633.75,188793,0
BAJAJHIND,20120302,34,34.9,33.8,34.4,3323070,0
BAJAJHLDNG,20120302,808,809.85,803.05,804.55,29446,0
BAJFINANCE,20120302,772.8,788.7,772.8,781.65,107402,0
BALAJITELE,20120302,41.2,42.35,41,41.35,46608,0
BALAMINES,20120302,39.15,39.7,38.5,39.25,19742,0
BALKRISIND,20120302,247.85,247.85,236.2,238.15,58694,0
BALLARPUR,20120302,25,25.45,24.65,25.05,125201,0
BALMLAWRIE,20120302,549,549,530,542.5,3914,0
BALPHARMA,20120302,21.25,21.3,20.6,20.7,451,0
BALRAMCHIN,20120302,53.6,54.5,52.75,54.3,2560580,0
BANARBEADS,20120302,33.8,36.95,33.75,36.95,119,0
BANARISUG,20120302,622,628.5,618,624.5,121,0
BANCOINDIA,20120302,66.5,68.6,66.15,67.25,3468,0
BANG,20120302,17.05,18,17.05,17.15,264,0
BANKBARODA,20120302,839,839,814.15,824.9,1436873,0
BANKBEES,20120302,1042.8,1064.99,1040,1059.33,417,0
BANKINDIA,20120302,372.9,375,363.3,368.45,717650,0
BANSWRAS,20120302,77.25,77.25,75.5,76.3,983,0
BARTRONICS,20120302,40.6,41.3,39.6,39.85,132823,0
BASF,20120302,498,500,494,495,1964,0
BASML,20120302,66.1,72.9,66.1,67.85,89,0
BATAINDIA,20120302,699.8,706,689.95,695.3,277267,0
BATLIBOI,20120302,16,17.85,16,17.25,279,0
BAYERCROP,20120302,833,835,815.05,818.95,2954,0
BBL,20120302,655,671.85,655,665.1,1570,0
BBTC,20120302,541.2,551,501.25,508.45,92855,0
BECREL,20120302,8.6,9.75,8.6,9.55,1002,0
BEDMUTHA,20120302,21.85,22.7,21.1,21.9,108441,0
BEL,20120302,1635,1660,1538.1,1580.25,42632,0
BELLCERATL,20120302,13.5,13.5,13.5,13.5,3,0
BEML,20120302,663.95,671.4,655,662.45,50153,0
BEPL,20120302,23,25,23,23.5,7839,0
BERGEPAINT,20120302,103.85,104.35,100.4,103.25,60665,0
BFINVEST,20120302,48.05,49,47.65,48.05,4443,0
BFUTILITIE,20120302,388.7,397.5,379.2,384.2,345883,0
BGLOBAL,20120302,8.5,9,8.4,8.9,14371,0
BGRENERGY,20120302,351.4,360.7,343.2,350.3,1865526,0
BHAGWATIHO,20120302,85,86.7,83,86,45095,0
BHAGYNAGAR,20120302,17.7,18.25,17.4,18.15,45484,0
BHARATFORG,20120302,311.8,317,299.8,302.9,568755,0
BHARATGEAR,20120302,76,78.95,71.55,74.7,4099,0

BHARATRAS,20120302,129.9,137,127.1,134.8,1252,0
BHARTIARTL,20120302,348.9,352.25,344.1,350.4,3724877,0
BHARTISHIP,20120302,93.4,93.4,89.85,90.4,150957,0
BHEL,20120302,303,303.6,291.65,296.9,6781635,0
BHUSANSTL,20120302,384.45,387,376.25,383.35,397322,0
BIL,20120302,58.95,58.95,56.15,58.15,14399,0
BILENERGY,20120302,90.3,90.3,89.55,90.3,6140,0
BILPOWER,20120302,78,82.7,78,81.85,680,0
BIMETAL,20120302,280,295,267,280.75,415,0
BINANIIND,20120302,117,120.6,115,116.25,13359,0
BINDALAGRO,20120302,47.15,47.5,45.5,46.55,25722,0
BIOCON,20120302,275.9,285,273.7,282.3,515972,0
BIRLACORPN,20120302,287.5,291.95,276.7,280,3056,0
BIRLACOT,20120302,0.35,0.35,0.3,0.35,519554,0
BIRLAERIC,20120302,10.8,10.8,10.1,10.1,4252,0
BIRLAMONEY,20120302,15.1,16,15.05,15.65,11863,0
BIRLAPOWER,20120302,0.65,0.65,0.6,0.6,613234,0
BLISSGVS,20120302,23.75,24.8,23.4,23.5,30776,0
BLKASHYAP,20120302,12.2,12.6,11.7,11.85,111515,0
BLUECHIP,20120302,1,1,0.9,0.95,15272,0
BLUECOAST,20120302,132.4,132.4,132.4,132.4,48,0
BLUEDART,20120302,1920,1949.9,1880,1897.25,3882,0
BLUESTARCO,20120302,185,188,180.9,182,14931,0
BLUESTINFO,20120302,71,72,71,71.9,949,0
BOC,20120302,447.3,475,441,455.95,166265,0
BODALCHEM,20120302,11.05,11.85,11.05,11.65,1300,0
BODHTREE,20120302,20.05,20.05,20.05,20.05,700,0
BOMDYEING,20120302,467.9,472.95,455,460.25,296164,0
BOSCHLTD,20120302,7760,7810,7675.05,7700.35,1792,0
BPCL,20120302,664.8,668.7,658.15,663.75,274950,0
BPL,20120302,19.5,19.85,19.05,19.45,12995,0
BRANDHOUSE,20120302,15.5,16.9,15,16.45,72840,0
BRFL,20120302,266,274,266,271,9892,0
BRIGADE,20120302,66,67.2,63.55,64.05,22076,0
BRITANNIA,20120302,525,546.2,517,538.4,306805,0
BROADCAST,20120302,10,10,9.75,10,1764,0
BROOKS,20120302,20.9,20.9,19,19.35,25443,0
BSELINFRA,20120302,3.95,3.95,3.8,3.9,87446,0
BSL,20120302,20,20.65,19.8,20.35,738,0
BSLGOLDETF,20120302,2785.05,2879.95,2785.05,2809,22,0
BSLNIFTY,20120302,52.45,52.45,52.45,52.45,4,0
BSTRANSCOM,20120302,152.9,157,149.05,155.9,21895,0
BURNPUR,20120302,6.7,7.1,6.7,6.95,9733,0
BVCL,20120302,14.2,14.45,14.2,14.45,601,0
CADILAHC,20120302,711,720,707.25,708.45,21086,0
CAIRN,20120302,380.1,380.6,368.2,369.9,2187121,0
CALSOFT,20120302,18.45,18.45,18.1,18.1,601,0
CAMBRIDGE,20120302,21.95,22.1,21.95,22.05,112,0
CANBK,20120302,504.1,518.9,496.4,504.4,488106,0
CANDC,20120302,97.5,98.4,96,96.8,4953,0
CANFINHOME,20120302,102.45,114,101.8,109.25,81488,0
CANTABIL,20120302,20.75,21.1,20.15,20.35,3513,0
CARBORUNIV,20120302,155.4,164.8,155.4,162.35,22498,0
CAREERP,20120302,223,234,223,225.15,2093,0
CAROLINFO,20120302,160.1,161.45,160.1,161,1350,0
CASTROL,20120302,479.15,498.1,479.05,490.9,66656,0
CCCL,20120302,18.6,19.4,18.55,18.8,21199,0
CCL,20120302,151,161,151,155.5,18842,0
CEATLTD,20120302,88.05,89.75,86.6,87.1,65398,0
CEBBCO,20120302,59.7,60.5,58.4,60.1,21156,0

CELEBRITY,20120302,5.8,6.15,5.8,6.05,2718,0
CELESTIAL,20120302,19.85,20,18.5,18.65,13187,0
CENTENKA,20120302,114,115.9,113.1,114.15,5046,0
CENTEXT,20120302,2.95,3,2.9,2.9,6160,0
CENTRALBK,20120302,103.55,105.4,102.15,103.5,581157,0
CENTUM,20120302,53.5,55.95,53.5,54.05,698,0
CENTURYPLY,20120302,57,60.75,56.55,60,61206,0
CENTURYTEX,20120302,317,323.2,312.05,316.65,406143,0
CERA,20120302,215,223,211,222,5820,0
CESC,20120302,267.5,270.9,263.4,265.85,72623,0
CHAMBLFERT,20120302,87.5,88,85.7,86.55,1034833,0
CHEMFALKAL,20120302,45,45,43.2,43.55,3051,0
CHEMPLAST,20120302,6,6,5.75,5.8,57259,0
CHENNPETRO,20120302,180.3,180.3,172.2,173.45,10034,0
CHESLINTEX,20120302,8.55,9,8.5,9,56,0
CHETTINAD,20120302,549.9,549.9,540,540,4,0
CHOLAFIN,20120302,167.95,167.95,163.4,167,12192,0
CILNOVA,20120302,18.75,18.9,18.75,18.75,3750,0
CIMMCO,20120302,74,74,72.65,73,158,0
CINEMAX,20120302,33.3,34,33.1,33.45,10666,0
CINEVISTA,20120302,3.1,3.1,2.85,2.95,5000,0
CIPLA,20120302,318.9,318.9,314,315.5,1129556,0
CLASSIC,20120302,6.8,6.8,6.35,6.7,19665,0
CLNINDIA,20120302,615,626.75,614.6,623.35,15436,0
CLUTCHAUTO,20120302,30.55,31.25,30.05,30.4,11846,0
CMAHENDRA,20120302,135.2,138,132.6,134.4,37301,0
CMC,20120302,1000,1014,994,1009.65,2654,0
COALINDIA,20120302,334.5,335.6,329.35,332.15,1871139,0
COLPAL,20120302,1034.15,1069,1034.15,1040.3,99080,0
COMPUSOFT,20120302,13.65,13.95,12.85,13,39357,0
CONCOR,20120302,965,965,926,933,6370,0
CONSOFINVT,20120302,51.2,51.3,50.25,50.45,3671,0
CORAL-HUB,20120302,4.75,4.75,4.35,4.4,4354,0
CORDSCABLE,20120302,30,31,29.5,30.25,4033,0
COREEDUTEC,20120302,274.9,276.7,271,275.05,56373,0
COROMANDEL,20120302,291.9,296.65,291.7,294,239451,0
CORPBANK,20120302,489,489,462,464.2,103941,0
COSMOFILMS,20120302,92.85,93,89.5,90.05,6979,0
COX&KINGS,20120302,172.45,177.5,170.5,171.55,235190,0
CREATIVEYE,20120302,4.7,5,4.1,4.3,53494,0
CRESTANI,20120302,40.65,41.2,39.6,40.6,15011,0
CREWBOS,20120302,34.5,34.55,33.55,33.75,12937,0
CRISIL,20120302,939,948,932,937.65,5058,0
CROMPGREAV,20120302,143.35,145.25,141.55,142.9,784935,0
CRONIMET,20120302,19,19.2,18.75,19.05,4749,0
CTE,20120302,8.5,8.75,8.45,8.5,707,0
CUB,20120302,46.75,47.35,46.25,46.55,125203,0
CUBEXTUB,20120302,9.2,9.85,9.2,9.25,385,0
CUMMINSIND,20120302,479.9,485,456.2,459.65,116381,0
CURATECH,20120302,54.05,58,54.05,58,185,0
CYBERTECH,20120302,12.45,12.5,12.35,12.5,1303,0
DAAWAT,20120302,44.05,45,42.95,43.2,77287,0
DABUR,20120302,103.5,106,103.1,105.2,1490205,0
DALMIABEL,20120302,129.75,137.25,129.5,134.7,390915,0
DALMIASUG,20120302,15.25,15.35,14.6,14.75,7394,0
DATAMATICS,20120302,30.25,30.25,29.1,29.5,235,0
DBCORP,20120302,201.05,205.9,201.05,205.05,2116,0
DBREALTY,20120302,79.4,80.65,77,77.6,333083,0
DBSTOCKBRO,20120302,100.95,100.95,100.2,100.35,85530,0
DCB,20120302,49.8,49.8,47.1,47.35,4093903,0

DCHL,20120302,43.55,44.65,43,43.8,738212,0
DCM,20120302,82.15,85,81,81.6,54154,0
DCMSRMCONS,20120302,40.7,43.15,40.7,42.4,16836,0
DCW,20120302,10.15,11.05,10.15,10.7,68475,0
DECCANCE,20120302,160,160,160,160,1000,0
DECOLIGHT,20120302,3.35,3.35,3.2,3.2,247,0
DEEPAKFERT,20120302,157,159.95,155.05,156.55,82545,0
DEEPAKNTR,20120302,180,182.9,161.6,169.5,9273,0
DEEPIND,20120302,68.7,71.25,65.35,70.05,152042,0
DELTACORP,20120302,77,80.8,76.3,78.65,8030270,0
DEN,20120302,104.8,104.8,102,102.8,43301,0
DENABANK,20120302,89.9,92.55,88.1,91.6,4288825,0
DENORA,20120302,122.45,122.45,120,120.05,979,0
DENSO,20120302,56,56,53.6,54.25,1673,0
DEWANHOUS,20120302,250,251,242.45,248.8,70772,0
DHAMPURSUG,20120302,42,42.85,40.55,41,255276,0
DHANBANK,20120302,73.25,74.75,71,72.2,1772384,0
DHANUKA,20120302,83.1,84.25,81.3,83.05,21251,0
DHANUS,20120302,2.9,2.9,2.9,2.9,3768,0
DHARSUGAR,20120302,28,29.95,27.35,28.5,2413,0
DHUNINV,20120302,66.7,69.95,66.7,69.95,76,0
DIAPOWER,20120302,118.7,119,113,114.8,23910,0
DICIND,20120302,285.2,292,279.05,285.8,9845,0
DIGJAM,20120302,8.45,8.45,8,8,18423,0
DISHMAN,20120302,54.35,54.5,52.45,52.75,141719,0
DISHTV,20120302,57.3,57.85,55,56.05,6333393,0
DIVISLAB,20120302,745,748.7,735.6,738.85,152483,0
DLF,20120302,210,210,199.7,203.85,23796712,0
DLINKINDIA,20120302,21.9,21.9,20.55,21,33170,0
DOLPHINOFF,20120302,80.7,81.7,80,80.2,3871,0
DONEAR,20120302,20.75,20.75,19.6,19.85,2035,0
DPSCLTD,20120302,17.2,17.3,16.7,17.15,44767,0
DPTL,20120302,115,115.4,112,112.3,1494,0
DQE,20120302,25.2,26.25,24.65,24.9,77324,0
DREDGECORP,20120302,308,308,292.25,295.3,36202,0
DRREDDY,20120302,1673,1728,1669.95,1677.15,637471,0
DSKULKARNI,20120302,59.35,61.9,59.05,60.55,25985,0
DSSL,20120302,5.95,5.95,5.95,5.95,52,0
DUNCANSIND,20120302,12.8,13.1,12.35,12.65,86325,0
DWARKESH,20120302,40.65,42.05,40.65,42.05,17122,0
DYNAMATECH,20120302,824.8,830,805,818.7,93,0
EASTSILK,20120302,4.7,4.8,4.6,4.6,7107,0
EASUNREYRL,20120302,66.15,68.05,65.85,67.9,5924,0
ECEIND,20120302,122.7,132,121.35,131.05,2569,0
ECLERX,20120302,769.95,769.95,753,760.25,1509,0
EDELWEISS,20120302,32.9,32.9,31.9,32,19400,0
EDL,20120302,69,70.5,67.1,69.6,13514,0
EDSERV,20120302,35.9,36.65,33.7,35.95,189346,0
EDUCOMP,20120302,211,216.25,208.5,211.1,1852762,0
EICHERMOT,20120302,1721,1740.95,1692.45,1696.55,3233,0
EIDPARRY,20120302,195,202.35,192.35,194.15,1190482,0
EIHAHOTELS,20120302,154.85,160,152.05,153.9,5580,0
EIHOTEL,20120302,89,92,86.15,89.85,1277082,0
EIMCOELECO,20120302,187,187,178,179.95,985,0
EKC,20120302,38.15,39.5,37.25,38,774077,0
ELDERPHARM,20120302,343.9,343.9,337.5,338.7,28194,0
ELECON,20120302,63,63,61.3,61.5,33065,0
ELECTCAST,20120302,24.3,24.75,24.1,24.2,92269,0
ELECTHERM,20120302,92,92.5,89,90.35,15832,0
ELFORGE,20120302,8.45,8.45,8.4,8.4,99,0

ELGIEQUIP,20120302,73.1,75.25,72.05,74,18739,0
ELGIRUBCO,20120302,24.5,24.5,22.3,22.5,7928,0
ELNET,20120302,33,34.35,32.3,33.35,1105,0
EMAMIINFRA,20120302,22.3,23.25,21.7,22,12308,0
EMAMILTD,20120302,376,379.7,374.4,377.15,18915,0
EMCO,20120302,35,36.35,35,35.3,63867,0
EMKAY,20120302,38.75,38.75,35.5,36.95,4750,0
EMMBI,20120302,13.6,14,13,13.5,2695,0
EMPEESUG,20120302,14.65,14.75,14.3,14.5,1439,0
ENERGYDEV,20120302,40,40,36.5,36.9,4717,0
ENGINERSIN,20120302,279,279.9,267.15,269.05,116607,0
ENIL,20120302,232.35,234.7,223.8,225.9,21143,0
ENTEGRA,20120302,12.5,12.85,12.5,12.5,8880,0
EONELECT,20120302,39,39.95,37.5,37.85,3747,0
ERAINFRA,20120302,139,139,137.6,138.4,514916,0
EROSMEDIA,20120302,187.3,187.9,183.15,184.35,88407,0
ESABINDIA,20120302,529.1,539.9,529.1,533.1,42451,0
ESCORTS,20120302,78.75,79.1,76.75,77.25,1211179,0
ESL,20120302,7,7.1,6.95,6.95,230767,0
ESSAROIL,20120302,59.9,62.8,59.9,60.65,2121881,0
ESSARPORTS,20120302,70,70,67.2,68.85,58630,0
ESSARSHPNG,20120302,30.5,30.85,29.5,29.95,17604,0
ESSDEE,20120302,157.8,157.8,151.35,153,23096,0
ESSELPACK,20120302,32.75,33.45,32.75,32.85,13718,0
ESTER,20120302,21.3,22.3,21.3,21.95,19649,0
EUROCERA,20120302,12.4,12.4,12.4,12.4,50,0
EUROMULTI,20120302,6.05,6.25,6.05,6.15,5342,0
EUROTEXIND,20120302,20.5,21.5,20.5,21.5,6,0
EVEREADY,20120302,27.4,27.85,26.5,27.1,816594,0
EVERESTIND,20120302,133.15,136.5,133.15,134.6,6790,0
EVERONN,20120302,287.6,289.7,282.1,284.95,146894,0
EXCELCROP,20120302,128.8,130.75,126,127,2757,0
EXCELINDUS,20120302,68.2,70.25,68.2,69.05,355,0
EXCELINFO,20120302,21.85,21.85,20.5,20.75,60101,0
EXIDEIND,20120302,135,137.1,132.25,135.9,641934,0
FACT,20120302,35.5,35.9,34.5,35.05,29060,0
FAGBEARING,20120302,1466,1467,1415,1437.05,16576,0
FAME,20120302,44,45.95,44,45.95,7587,0
FARMAXIND,20120302,1.45,1.55,1.45,1.55,75238,0
FCH,20120302,128,129.85,126.1,127.15,87468,0
FCSSOFT,20120302,0.5,0.5,0.45,0.5,418130,0
FDC,20120302,80,81,79.05,79.65,7524,0
FEDDERLOYD,20120302,55.1,65.45,55,60.7,875734,0
FEDERALBNK,20120302,401.15,417.35,399,415.15,487591,0
FIEMIND,20120302,151,169.85,151,155.1,538,0
FILATEX,20120302,36.5,36.5,36.5,36.5,2500,0
FINANTECH,20120302,825.8,874.65,817.55,846.95,781168,0
FINCABLES,20120302,33.5,33.9,33.1,33.35,27038,0
FINPIPE,20120302,56,57,54.9,55.1,69782,0
FIRSTLEASE,20120302,63.5,64.8,62.2,63.45,5047,0
FIRSTWIN,20120302,14.2,14.85,14,14.75,824,0
FKONCO,20120302,151.9,152.7,143.2,145.45,420705,0
FLEXITUFF,20120302,236,241.5,235.05,239.1,4682,0
FMGOETZE,20120302,290,290,275.15,278.05,2940,0
FORTIS,20120302,111.75,111.75,108.65,109.5,371304,0
FOSECOIND,20120302,665,670.95,657.1,661.6,1018,0
FOURSOFT,20120302,9.15,9.8,9.1,9.2,5792,0
FSL,20120302,12.4,12.7,12.1,12.2,1825351,0
FUTUREVENT,20120302,8.65,8.7,8.6,8.65,142500,0
GABRIEL,20120302,43.55,44.3,43.5,44,6640,0

GAEL,20120302,21.8,22.45,21.35,21.65,13135,0
GAIL,20120302,376.85,376.85,370.25,371.25,778567,0
GAL,20120302,13.7,13.75,13.4,13.65,4228,0
GALLANTT,20120302,17.8,18.45,17.7,18,4536,0
GALLISPAT,20120302,44.45,44.6,42.4,42.6,5093,0
GAMMNINFRA,20120302,15.35,15.35,14.8,14.9,114988,0
GAMMONIND,20120302,52.2,52.2,49.8,50.05,306214,0
GANDHITUBE,20120302,129.05,129.55,129.05,129.25,35,0
GANESHHOUC,20120302,113,116,112.2,112.95,298,0
GANGOTRI,20120302,4.05,4.05,3.8,3.8,107,0
GARDENSILK,20120302,60.95,60.95,59.05,59.75,5158,0
GARWALLROP,20120302,50,51.4,50,51.05,694,0
GATI,20120302,36.15,36.9,35.3,35.8,206860,0
GAYAPROJ,20120302,134,136,130.4,133.3,6501,0
GDL,20120302,154,154.8,150.55,152.05,159147,0
GEECEE,20120302,45.5,46,45.15,45.3,55489,0
GEINDSYS,20120302,127.5,130,126.25,126.25,6608,0
GEMINI,20120302,22.9,23.15,22.7,22.8,20867,0
GENESYS,20120302,135.5,138,135.5,138,650,0
GENUSPOWER,20120302,11.3,11.8,11.3,11.5,32475,0
GEODESIC,20120302,58.4,59.7,57.65,59.05,134459,0
GEOJITBNPP,20120302,21,21,20.45,20.75,25015,0
GEOMETRIC,20120302,64.6,67.9,64.3,66.95,135107,0
GESHIP,20120302,234.05,239.9,230.15,236.75,140125,0
GHCL,20120302,33.15,33.85,33.1,33.3,23941,0
GICHSGFIN,20120302,94,95.3,91.65,93.25,231371,0
GILLANDERS,20120302,73.45,73.5,69.4,69.8,3041,0
GILLETTE,20120302,2234,2279.9,2197,2209.7,2229,0
GINNIFILA,20120302,6.4,6.65,6.15,6.5,7114,0
GIPCL,20120302,72.9,72.9,72.15,72.3,9412,0
GITANJALI,20120302,377.5,383.7,374,382.5,967526,0
GKB,20120302,33.05,33.05,33.05,33.05,150,0
GKWLIMITED,20120302,440.75,441,425,441,730,0
GLAXO,20120302,2047.5,2095,2047.5,2084.4,12156,0
GLENMARK,20120302,311,313.4,306.15,309.65,551723,0
GLFL,20120302,2.65,2.7,2.65,2.7,510,0
GLOBALVECT,20120302,17.9,17.9,17.9,17.9,100,0
GLOBOFFS,20120302,81,81,76.1,77.45,5365,0
GLOBUSSPR,20120302,121.85,121.85,114.9,115.45,4657,0
GLODYNE,20120302,224.25,224.9,211.25,216.9,343112,0
GLORY,20120302,3,3.1,3,3,39390,0
GMBREW,20120302,75.5,78,73.05,74.1,1526,0
GMDCLTD,20120302,200.85,203.4,193.25,194.6,616639,0
GMRINFRA,20120302,29.35,29.65,28.4,28.55,11447939,0
GNFC,20120302,88.3,88.5,86.8,87.5,47973,0
GOACARBON,20120302,70.15,71.7,69.5,71.5,2321,0
GODFRYPHLP,20120302,2713.1,2777,2680,2742.1,1099,0
GODREJCP,20120302,451.9,461,444.1,449.85,214665,0
GODREJIND,20120302,252.05,255.65,247,248.25,229531,0
GODREJPROP,20120302,656,671.95,656,669.55,39308,0
GOENKA,20120302,59,65.8,56.7,65.8,964596,0
GOKEX,20120302,75,82.2,74.2,78.95,378,0
GOKUL,20120302,75.6,79.5,75.6,79,176,0
GOLDBEES,20120302,2669.9,2677,2665,2672.25,57189,0
GOLDENTOBC,20120302,37.1,38.4,37.1,38.05,3400,0
GOLDIAM,20120302,27.5,28.5,27.3,28.15,737,0
GOLDINFRA,20120302,13,13.55,12.85,13.05,3778,0
GOLDSHARE,20120302,2650,2686.9,2650,2674.35,3360,0
GOLDTECH,20120302,7.8,7.8,7,7.1,14016,0
GPIL,20120302,105.6,107,103.95,104.9,18545,0

GPPL,20120302,55.95,57.1,55,56.75,460855,0
GRABALALK,20120302,21.25,21.25,20.1,20.6,9574,0
GRANULES,20120302,80,80,77.5,77.75,4703,0
GRAPHITE,20120302,83.5,84.75,80.25,83.65,31783,0
GRASIM,20120302,2778,2790,2701.3,2718.1,36461,0
GRAVITA,20120302,798,804.2,770,776.7,190502,0
GREAVESCOT,20120302,82.1,82.35,81.55,81.95,77466,0
GREENPLY,20120302,208,212.5,203,210.6,1135,0
GREENPOWER,20120302,13.2,13.2,12.9,12.95,280160,0
GRINDWELL,20120302,249.95,254.8,248,251.5,5461,0
GRUH,20120302,700,721.9,681,685.2,116332,0
GSFC,20120302,393,398,389.05,394.85,8699,0
GSKCONS,20120302,2595,2615,2545.9,2579.45,9611,0
GSLNOVA,20120302,2.45,2.45,2.4,2.45,1891,0
GSPL,20120302,76.9,76.9,73.75,74.9,1364936,0
GSS,20120302,53.45,53.45,51.15,51.25,2497,0
GTL,20120302,52.05,52.75,50.55,51,840017,0
GTLINFRA,20120302,12.5,12.5,11.95,12,749559,0
GTNIND,20120302,10.85,11,10.85,10.85,404,0
GTNTEX,20120302,10.1,10.3,10,10.25,2531,0
GTOFFSHORE,20120302,109.45,111.3,107.3,108.15,139555,0
GUFICBIO,20120302,5.2,5.35,5.15,5.3,6041,0
GUJALKALI,20120302,136.85,136.85,133.55,134.4,18100,0
GUJAPOLLO,20120302,138,141.9,136.25,139.05,4751,0
GUJFLUORO,20120302,524,524.9,512.2,514.8,149363,0
GUJNRECOKE,20120302,25.05,26.4,25.05,25.55,909022,0
GUJNREDVR,20120302,15.65,16.1,15.5,15.75,14464,0
GUJRATGAS,20120302,410.15,421.95,405.05,416.25,146820,0
GUJSIDHCEM,20120302,8.9,9.15,8.8,8.95,188777,0
GULFOILCOR,20120302,77.7,77.7,75.1,75.75,14510,0
GVKPIL,20120302,18,18.55,17.65,17.95,21705686,0
HALONIX,20120302,64.1,64.45,61.2,63,250,0
HANUNG,20120302,134.8,137.95,132.05,132.6,100931,0
HARRMALAYA,20120302,74,74.35,71.75,72.15,18857,0
HATHWAY,20120302,178,178.4,169.9,170.75,505361,0
HAVELLS,20120302,537.9,551.3,521.9,529.7,346692,0
HBLPOWER,20120302,17.3,18.3,17.2,17.9,16609,0
HBSTOCK,20120302,13.25,13.25,13.25,13.25,100,0
HCC,20120302,30,30.25,28.1,28.65,7423615,0
HCIL,20120302,43,44.95,39.4,40.65,2885,0
HCL-INSYS,20120302,46.2,51.2,45.65,48.95,9019841,0
HCLTECH,20120302,487,487,476,481.65,297784,0
HDFC,20120302,673,676,662.35,672.65,2868706,0
HDFCBANK,20120302,514,525,507.75,518.75,2029174,0
HDFCMFGETF,20120302,2769.7,2785.8,2731.8,2778.15,2888,0
HDIL,20120302,110,110.95,103.25,104.7,22991777,0
HEG,20120302,240,243.85,238.3,240.1,11783,0
HEIDELBERG,20120302,39.1,39.75,38.25,38.65,90409,0
HELIOSMATH,20120302,27.95,28.4,27.3,27.55,19364,0
HERCULES,20120302,245.05,257.8,245.05,252.25,42027,0
HERITGFOOD,20120302,162.5,170,162.15,166.7,593,0
HEROMOTOCO,20120302,1969.9,1975.85,1926.3,1941.45,553634,0
HEXAWARE,20120302,114.5,115.25,108.75,110.75,3057794,0
HFCL,20120302,14,14.1,13.6,13.7,848854,0
HGS,20120302,307.05,324.6,307.05,314.6,400955,0
HIKAL,20120302,271.95,271.95,266.05,270.25,784,0
HILTON,20120302,15.5,17.4,15.3,16,6236,0
HIMATSEIDE,20120302,33,34,32.8,32.9,132321,0
HINDALCO,20120302,151.7,155.95,146.7,147.75,14778896,0
HINDCOMPOS,20120302,449.4,449.4,445,445,40,0

HINDCOPPER,20120302,297,298.3,284.2,284.85,267904,0
HINDDORROL,20120302,34.35,35,33.6,34.05,35767,0
HINDMOTORS,20120302,11.05,11.7,10.9,11.05,178782,0
HINDNATGLS,20120302,197.5,200,193,200,1321,0
HINDOILEXP,20120302,136.8,138.25,132.7,133.9,1125406,0
HINDPETRO,20120302,311.95,313.7,305,308.4,684623,0
HINDSYNTEX,20120302,2.15,2.15,2.15,2.15,300,0
HINDUJAFO,20120302,66.95,67,61,61.45,578,0
HINDUJAVEN,20120302,404,408.8,390,398.7,10153,0
HINDUNILVR,20120302,379.65,383.65,376.5,382.85,1316617,0
HINDZINC,20120302,143,143.3,140,141.35,334762,0
HIRAFERRO,20120302,30,30,29.1,29.95,449,0
HIRECT,20120302,49.85,51.5,49,49.65,6349,0
HITACHIHOM,20120302,128.6,133.9,127.05,130.3,32965,0
HITECHGEAR,20120302,149.8,150.65,144.7,149.55,36261,0
HITECHPLAS,20120302,63.5,63.5,61.45,62.25,621,0
HMT,20120302,49.9,50.5,45.55,45.95,295627,0
HMVL,20120302,138,139.9,135,136.7,47035,0
HNGSNGBEES,20120302,1425,1438,1422,1434.99,47,0
HOCL,20120302,21.5,22,21.1,21.3,55694,0
HONAUT,20120302,2799.85,2900,2789.05,2873.5,3559,0
HONDAPOWER,20120302,391,392.75,383.3,384.65,1203,0
HOPFL,20120302,76.1,80.9,76,76,2167,0
HORIZONINF,20120302,277.95,277.95,263.05,271.3,931,0
HOTELEELA,20120302,35,35.5,34.25,34.75,59160,0
HOTELRUGBY,20120302,5,5,4.75,4.85,3974,0
HOVS,20120302,46.25,46.25,44,44.3,3620,0
HSIL,20120302,139,143.7,139,140.3,61829,0
HTMEDIA,20120302,141.25,145,139,143.2,4045,0
HUBTOWN,20120302,208,213.9,207,210.7,5250,0
HYDRBADIND,20120302,340,345.5,339,339.75,2411,0
HYDROS&S,20120302,17,17.35,16.15,17.1,310,0
IBPOW,20120302,16.1,18.55,16.1,18.5,6669298,0
IBREALEST,20120302,73.5,73.55,69.5,70.4,5314570,0
IBSEC,20120302,9.95,10.4,9.5,9.9,493026,0
IBWSL,20120302,8.9,8.9,8.15,8.8,113344,0
ICICIBANK,20120302,891,914.75,875,902.7,4204021,0
ICIL,20120302,6.8,6.8,6.8,6.8,131,0
ICRA,20120302,1092.05,1182.5,1092.05,1133.35,15905,0
ICSA,20120302,26,26.15,25.5,25.9,76089,0
IDBI,20120302,109.55,114.85,107.75,112.8,5403359,0
IDBIGOLD,20120302,2820,2828.95,2793,2803.55,200,0
IDEA,20120302,94.1,95.6,93.5,95,2953607,0
IDFC,20120302,138.8,141.7,136.1,140.5,5338900,0
IFBAGRO,20120302,176.5,181,172.5,175.5,4342,0
IFBIND,20120302,81,83.5,80.55,81.9,7476,0
IFCI,20120302,45.85,46.25,44.3,44.9,17581106,0
IFGLREFRAC,20120302,38,40.4,35,39.3,11854,0
IGARASHI,20120302,47.2,48.4,46.15,47.25,1600,0
IGL,20120302,361,366.4,356.5,362.15,625526,0
IGPL,20120302,22.25,22.75,22.05,22.3,401,0
IIFLNIFTY,20120302,535.05,537.6,531.35,534.38,4175,0
IITL,20120302,261,261,256,258.5,120,0
IL&FSENGG,20120302,77,78.8,75,75.45,19339,0
IL&FSTRANS,20120302,190.55,192.85,187,190.05,30895,0
IMFA,20120302,328.3,352,328.3,348.75,2689,0
IMPAL,20120302,658.05,658.05,648.7,649.4,63,0
IMPEXFERRO,20120302,7.75,8.25,7.7,7.7,6400,0
INDBANK,20120302,7.35,7.55,7.25,7.35,11471,0
INDHOTEL,20120302,68.6,69.35,67,67.3,506939,0

INDIABULLS,20120302,232,251.5,218.65,225.65,4959839,0
INDIACEM,20120302,100.5,102.75,99.05,100.35,1118336,0
INDIAGLYCO,20120302,136.95,137.9,134.95,136.4,25306,0
INDIAINFO,20120302,69.85,71.25,68.3,69.6,294277,0
INDIANB,20120302,234,235.55,230.05,232,740661,0
INDIANCARD,20120302,125.15,136.75,125.15,130.5,811,0
INDIANHUME,20120302,106,114.95,106,111.65,4270,0
INDLMETER,20120302,60.95,60.95,56.05,56.55,3587,0
INDNIPPON,20120302,171.95,171.95,165.3,171.85,300,0
INDOCO,20120302,411.75,415.05,404.95,414.85,970,0
INDORAMA,20120302,29,30,28.65,29.35,4116,0
INDOSOLAR,20120302,5.9,5.9,5.65,5.9,743810,0
INDOTECH,20120302,100,100,95.85,98.55,2285,0
INDOTHAI,20120302,12.55,12.55,12,12.15,4372,0
INDOWIND,20120302,7.25,7.25,6.8,6.85,270857,0
INDRAMEDCO,20120302,36.35,37.05,36.35,36.8,10539,0
INDSWFTLAB,20120302,104.6,108.5,104.35,106.1,37009,0
INDSWFTLTD,20120302,27.65,28.5,27.65,28.15,28154,0
INDTERRAIN,20120302,78.2,87,78.2,81.5,177,0
INDUSFILA,20120302,15,15.5,14.6,15.5,82,0
INDUSINDBK,20120302,312.4,321,306.5,316.2,835831,0
INEABS,20120302,689.95,689.95,676,683.4,5625,0
INFINITE,20120302,84.95,87.45,84.05,84.2,24615,0
INFODRIVE,20120302,16.2,16.5,15,15.6,49610,0
INFOMEDIA,20120302,10.4,11.15,10.4,10.55,2813,0
INFOTECENT,20120302,164.4,164.4,150.1,155.05,110069,0
INFRABEES,20120302,260,263,260,262.33,38,0
INFY,20120302,2865,2865,2813.1,2845.7,759707,0
INGERRAND,20120302,470.5,479.95,468.05,471.95,3768,0
INGVYSYABK,20120302,338.05,345.8,338,339.25,105296,0
INNOIND,20120302,107.7,111.85,102,110,15752,0
INOXLEISUR,20120302,50.5,50.7,48.45,49.3,18019,0
INSECTICID,20120302,414,414,409,410.4,54355,0
INVENTURE,20120302,239.95,239.95,230,233.55,3465,0
IOB,20120302,102.25,104.35,101.25,103.3,559622,0
IOC,20120302,279.5,282.55,276.6,277.7,353846,0
IOLCP,20120302,24.25,25.75,24.25,25.05,462,0
IOLN,20120302,7.7,8.25,7.6,7.7,363,0
IPCALAB,20120302,343,351.75,332.05,335.05,140846,0
IPGETF,20120302,2779.95,2786.95,2750,2767.1,261,0
IPRINGLTD,20120302,56.95,57,51.1,55.5,638,0
IRB,20120302,179,190.6,177.2,188.4,3401221,0
ISFT,20120302,54.5,57.45,53.35,55.05,684,0
ISMTLTD,20120302,29.9,30,29.1,29.65,24084,0
ITC,20120302,207.1,207.55,203.4,205.25,5706546,0
ITDCEM,20120302,190.1,194,186,188.5,6720,0
ITI,20120302,30,30.3,28.1,28.45,666461,0
IVC,20120302,28.5,29.4,28.1,28.35,69227,0
IVP,20120302,44,45.7,42.15,45.45,715,0
IVRCLAH,20120302,43.5,45,43.5,43.7,13158,0
IVRCLINFRA,20120302,56.5,56.9,54.6,55.05,5807254,0
J&KBANK,20120302,868,903,821,828.7,17710,0
JAGRAN,20120302,107.5,108.8,106.2,107,699635,0
JAGSNPHARM,20120302,14.5,15,14.2,14.85,3151,0
JAIBALAJI,20120302,38,39.5,36.1,38.25,83345,0
JAICORPLTD,20120302,101.7,105,99.5,100.6,2127348,0
JAIHINDPRO,20120302,126,126,113,117.5,198,0
JAINSTUDIO,20120302,7.6,8.15,7.6,8.15,62,0
JAMNAAUTO,20120302,103.95,104,100,101.95,1085,0
JAYAGROGN,20120302,108,111.35,107.7,108.15,4656,0

JAYBARMARU,20120302,45.6,46.55,45,45.85,1855,0
JAYNECOIND,20120302,17.35,17.65,16.9,17.2,174676,0
JAYSREETEA,20120302,88,91.7,88,89.7,92378,0
JBCHEPHARM,20120302,68.7,69.6,68,68.65,24554,0
JBFIND,20120302,110.25,112.4,110,112.1,35579,0
JBMA,20120302,56,56,53.2,56,131,0
JCTEL,20120302,1,1,0.95,0.95,2051,0
JDORGOCHEM,20120302,7.85,7.85,7.15,7.15,51,0
JENSONICOL,20120302,3.35,3.65,3.2,3.5,31701,0
JETAIRWAYS,20120302,296.5,301.9,289.8,293.95,1324129,0
JHS,20120302,41.75,41.8,39.05,40.35,15351,0
JIKIND,20120302,5.05,5.8,5.05,5.55,1220,0
JINDALPHOT,20120302,150.25,154,149.05,151.35,13683,0
JINDALPOLY,20120302,191.3,192.4,172,187.95,122200,0
JINDALSAW,20120302,163.25,164.95,160.1,161.55,237962,0
JINDALSTEL,20120302,580.95,594.9,575.25,588.95,1331822,0
JINDALSWHL,20120302,837,865,795.15,795.15,17599,0
JINDCOT,20120302,68.55,68.9,67.8,68.35,10500,0
JINDRILL,20120302,302,314.75,301.6,303.65,2748,0
JINDWORLD,20120302,127,130,124.7,126.1,700,0
JISLDVREQS,20120302,47.7,49.2,47.25,48.75,178926,0
JISLJALEQS,20120302,106.35,108,103.7,104.6,1637350,0
JKCEMENT,20120302,143.55,148.7,143.55,146.3,32502,0
JKIL,20120302,176.25,180,176,179.8,66774,0
JKLAKSHMI,20120302,60.45,61.9,59.85,60.15,113221,0
JKPAPER,20120302,37.85,37.85,36.5,37.5,20655,0
JKTYRE,20120302,78.25,80.45,75.7,77.3,90999,0
JMCPROJECT,20120302,123.5,124.85,121.55,123.15,6101,0
JMFINANCIL,20120302,18.05,18.15,17.3,17.55,493081,0
JMTAUTOLTD,20120302,57,57,56.1,56.65,37,0
JOCIL,20120302,110,112,109,111.65,2590,0
JPASSOCIAT,20120302,75.6,76.7,74,74.85,15506188,0
JPINFRATEC,20120302,44.75,46.5,44.55,46,621748,0
JPPOWER,20120302,44,44.55,43.25,43.4,806075,0
JSL,20120302,76.5,78.3,76.2,77.45,33932,0
JSWENERGY,20120302,65.2,65.45,63.75,64.35,1138275,0
JSWISPAT,20120302,14.6,14.75,14.25,14.4,2915758,0
JSWSTEEL,20120302,787.5,807.65,780.45,786.35,1998376,0
JUBILANT,20120302,192.9,194.5,185.05,190.45,57427,0
JUBLFOOD,20120302,1014.7,1023,948.2,961.05,1417359,0
JUBLINDS,20120302,242,297.15,238,297.1,134351,0
JUMBO,20120302,14,15.45,13.85,14.75,686,0
JUNIORBEES,20120302,103.9,104.6,103,103.33,27371,0
JUPITER,20120302,11.75,12,11.5,11.65,118929,0
JVLAGRO,20120302,18.75,19,18.1,18.4,23568,0
JYOTHYLAB,20120302,203.9,203.9,196.55,198.55,18497,0
JYOTISTRUC,20120302,47.5,48.5,47,48.15,438608,0
KABRAEXTRU,20120302,36.5,37.25,35.35,35.75,9244,0
KAJARIACER,20120302,152.9,152.9,147.05,148.1,58722,0
KAKATCEM,20120302,82,83.55,80.6,81.2,705,0
KALECONSUL,20120302,138.45,138.45,136.55,137.5,85929,0
KALINDEE,20120302,120.25,121,117.15,117.5,405650,0
KALPATPOWR,20120302,108,109.8,104.2,105.95,100188,0
KALYANIFRG,20120302,195.95,196,177.75,187.05,58,0
KAMATHOTEL,20120302,127.55,127.7,127.3,127.5,8522,0
KANANIIND,20120302,197,201.95,197,199.3,4166,0
KANORICHEM,20120302,31.4,31.4,30.4,30.6,7009,0
KANSAINER,20120302,904.95,910.6,890.1,897.3,53493,0
KARMAENG,20120302,13.8,13.8,13.75,13.8,134,0
KARURKCP,20120302,28.5,28.5,28.5,28.5,40,0

KARURVYSYA,20120302,379,379,372,374.05,33848,0
KAUSHALYA,20120302,8.05,8.25,8.05,8.15,1590,0
KAVVERITEL,20120302,164,164.95,162.4,164.05,41574,0
KBIL,20120302,700,711,700,704.45,28,0
KCP,20120302,33.25,34.45,33.25,33.5,90956,0
KCPSUGIND,20120302,17.4,18.4,17.25,17.95,54367,0
KEC,20120302,61,61.5,57.65,60.05,241571,0
KECL,20120302,33.65,34.6,31.8,31.9,5067,0
KEI,20120302,19.7,19.7,18.25,18.55,55382,0
KEMROCK,20120302,506,506.25,482.5,491.75,21838,0
KERNEX,20120302,93.75,95.65,92.25,92.8,254819,0
KESARENT,20120302,42.5,42.5,42.5,42.5,168,0
KESORAMIND,20120302,118,119,116,116.85,9468,0
KFA,20120302,24.3,25.4,23.65,23.95,7646293,0
KGL,20120302,5.55,5.75,5.55,5.65,584324,0
KHAITANELE,20120302,75,78,73,76.4,295,0
KHAITANLTD,20120302,19.75,19.75,19.75,19.75,39,0
KHANDSE,20120302,17.9,17.9,17.85,17.85,1019,0
KICL,20120302,444,449.9,432,432,111,0
KIL,20120302,18.5,18.5,16.5,17.8,34464,0
KILITCH,20120302,58.95,58.95,55.15,55.5,106,0
KINETICMOT,20120302,12.75,13.05,12.5,12.8,8549,0
KIRIINDUS,20120302,88.5,94.2,88.5,93.75,8219,0
KIRLOSBROS,20120302,134.1,136.7,133,134.7,3692,0
KIRLOSENG,20120302,142,145,141.1,143.5,3099,0
KIRLOSIND,20120302,274.95,274.95,259.9,259.9,1481,0
KITPLYIND,20120302,3.2,3.35,3.15,3.35,394431,0
KKCL,20120302,659.95,659.95,632.1,640.95,401,0
KLGSYSTEL,20120302,26.15,27,26,26.85,4539,0
KLRF,20120302,25,25,23.95,25,162,0
KMSUGAR,20120302,2.35,2.6,2.35,2.55,5060,0
KNRCON,20120302,135,136.95,134,134.95,2467,0
KOHINOOR,20120302,38.8,39.7,38,38.25,22971,0
KOKUYOCMLN,20120302,35,36.65,34.65,35,39168,0
KOLTEPATIL,20120302,41.7,43.85,41.3,41.6,27849,0
KOPDRUGS,20120302,4.25,4.25,4.25,4.25,100,0
KOPRAN,20120302,17.8,18.45,17.15,18.05,5084,0
KOTAKBANK,20120302,560,576.35,548.25,565.5,966062,0
KOTAKGOLD,20120302,2664.9,2679,2664.85,2676.6,5678,0
KOTAKNIFTY,20120302,541,545.5,541,545.01,1500,0
KOTAKPSUBK,20120302,370,378,363.58,375,156,0
KOTARISUG,20120302,5.95,6.1,5.75,6.05,24537,0
KOTHARIPET,20120302,5.9,5.9,5.75,5.75,1352,0
KOTHARIPRO,20120302,435,435.95,420.25,424.75,268,0
KOUTONS,20120302,16.6,16.85,16,16.2,166291,0
KOVAI,20120302,100.1,100.1,100,100,34,0
KPIT,20120302,173.45,175.9,169.35,170.75,118891,0
KPRMILL,20120302,88,88.9,82.2,84.15,6297,0
KRBL,20120302,20.15,20.45,19.65,19.7,535538,0
KRISHNAENG,20120302,2.6,2.6,2.6,2.6,220,0
KSBPUMPS,20120302,237.65,239.95,232,236.25,2394,0
KSCL,20120302,580,580,560.55,561.45,2563,0
KSE,20120302,238.5,240,238.5,240,10,0
KSERASERA,20120302,4.1,4.1,3.9,3.9,19302,0
KSK,20120302,70,70.7,69,69.35,7524,0
KSL,20120302,56.85,60.15,56.8,58.1,23555,0
KSOILS,20120302,8.1,8.25,7.65,7.8,7681544,0
KTKBANK,20120302,99.2,102.95,99,100.25,962556,0
KWALITY,20120302,37.65,37.9,37.1,37.45,102626,0
L&TFH,20120302,48.5,48.65,47.8,47.95,208079,0

LAKPRE,20120302,45,45,43,44,154,0
LAKSHMIEFL,20120302,18.2,18.5,17.45,17.8,88915,0
LAKSHMIMIL,20120302,1476,1514,1471.05,1478.6,13,0
LAKSHVILAS,20120302,89.8,90.1,87.8,89.6,108262,0
LANCOIN,20120302,28.65,29,28.1,28.3,20993,0
LAOPALA,20120302,111.5,113.9,109,110.05,7945,0
LAXMIMACH,20120302,1700,1750,1695,1702.35,3629,0
LCCINFOTEC,20120302,0.4,0.5,0.4,0.45,34214,0
LGBBROSLTD,20120302,311.2,320,309.75,311,1001,0
LIBERTSHOE,20120302,92.3,95.9,91.25,92.35,43347,0
LICHSGFIN,20120302,254.1,259.5,248.1,250.65,2773985,0
LIQUIDBEES,20120302,999.99,1000.01,999.99,1000,123430,0
LITL,20120302,21.3,21.5,20.6,20.8,34719966,0
LLOYDELENG,20120302,45.15,47.4,44.8,45.45,20593,0
LLOYDFIN,20120302,1,1,0.9,0.95,6288,0
LLOYDSTEEL,20120302,11.45,11.45,10.7,10.8,343265,0
LML,20120302,8.5,8.5,8.2,8.25,145880,0
LOGIXMICRO,20120302,19.95,20.9,19.85,20.9,19191,0
LOKESHMACH,20120302,38.1,39.7,38.1,39.3,1453,0
LOTUSEYE,20120302,8.5,8.95,8.4,8.65,2185,0
LOVABLE,20120302,387.2,388.9,378.6,380.3,216001,0
LPDC,20120302,2.2,2.2,2.2,2.2,2915,0
LT,20120302,1290,1320.95,1271.15,1299.65,2457917,0
LUMAXAUTO,20120302,32.5,32.5,28.15,29,413,0
LUMAXIND,20120302,390.1,398.95,390.1,393.95,182,0
LUMAXTECH,20120302,147,155.85,146.05,149.35,7367,0
LUPIN,20120302,485.9,518.5,480.6,488.2,2334661,0
LYKALABS,20120302,11.8,11.85,11.3,11.3,5394,0
M&M,20120302,683.85,689.05,674.2,679.95,3302592,0
M&MFIN,20120302,735.4,735.4,696.95,700.6,22828,0
M100,20120302,7.75,7.75,7.43,7.48,40794,0
M50,20120302,72.05,73.46,72,72.66,3185,0
MAANALU,20120302,37.05,39.4,37.05,39.35,676,0
MADHAV,20120302,19,19,19,19,1,0
MADHUCON,20120302,66,66.15,64,64.6,23492,0
MADRASCEM,20120302,142.25,143.45,140,141.9,85948,0
MADRASFERT,20120302,21.35,22,21,21.2,75354,0
MAGMA,20120302,69.55,70.8,69.55,70,8299,0
MAGNUM,20120302,4.2,4.2,3.95,3.95,982,0
MAHABANK,20120302,52.9,53.8,52.2,53.1,148782,0
MAHINDFORG,20120302,64.6,66,64.05,64.4,12670,0
MAHINDUGIN,20120302,56,56,55,55.45,14772,0
MAHLIFE,20120302,328.95,337.8,321.4,328.05,6110,0
MAHSCOOTER,20120302,309.95,314.5,305,310.15,1241,0
MAHSEAMLES,20120302,369,376.95,366.1,371.1,1274,0
MAITHANALL,20120302,104,104,104,104,50,0
MALUPAPER,20120302,11,11,10.2,10.6,1123,0
MALWACOTT,20120302,22.55,23.15,22.55,22.65,1760,0
MANAKSIA,20120302,55.1,56.3,55.1,55.95,23119,0
MANALIPETC,20120302,11.5,11.5,10.75,11.15,321445,0
MANAPPURAM,20120302,42,42.4,41.5,41.65,921115,0
MANDHANA,20120302,247,257,246.3,254.5,150382,0
MANGALAM,20120302,11.75,11.85,11.75,11.75,663,0
MANGCHEFER,20120302,43.6,43.6,41.7,41.9,111924,0
MANGLMCEM,20120302,136.5,137.9,135.2,135.25,4697,0
MANGTIMBER,20120302,20.7,22,20.7,21.55,4535,0
MANINDS,20120302,108,110.95,107.55,108.05,1942,0
MANINFRA,20120302,137,137.5,132.8,134.75,2195,0
MANJEERA,20120302,85,89.1,85,87,8,0
MANJUSHREE,20120302,80,83.75,80,82.5,27578,0

MANUGRAPH,20120302,48.8,50.8,48.25,48.4,6144,0
MARALOVER,20120302,10.9,10.9,9.8,10,104,0
MARG,20120302,90.05,91.3,89.3,89.65,61430,0
MARICO,20120302,157.05,160.8,156,157.35,435866,0
MARKSANS,20120302,1.9,1.95,1.85,1.9,66421,0
MARUTI,20120302,1334,1336.7,1306.65,1330.55,924123,0
MASTEK,20120302,91.5,92,90.1,90.65,17566,0
MAWANASUG,20120302,15.75,16.45,15.5,15.6,2951,0
MAX,20120302,163,174,162,168.95,516674,0
MAXWELL,20120302,22.55,24.9,22.55,23.9,31187,0
MBECL,20120302,103.15,106.8,103.15,104.9,13350,0
MBLINFRA,20120302,173.75,173.75,168.05,171.85,4982,0
MBSWITCH,20120302,76,76.5,72.5,72.7,6024,0
MCDHOLDING,20120302,49.2,50.5,49,49.65,3055,0
MCDOWELL-N,20120302,570.95,574.7,553.1,560.1,1110519,0
MCLEODRUSS,20120302,233,239.5,229.55,234.35,195948,0
MEGASOFT,20120302,12.5,13.05,12.15,12.85,241,0
MEGH,20120302,8.6,8.75,8.5,8.6,34044,0
MELSTAR,20120302,6.5,6.8,6.25,6.8,1200,0
MERCATOR,20120302,30.9,31.4,29.9,30.3,1955045,0
MERCK,20120302,614.1,624,609.95,621,5663,0
MHRIL,20120302,295.1,297,287.05,290.85,12673,0
MIC,20120302,10.4,10.4,10,10.1,410840,0
MICROSEC,20120302,28.5,28.5,27.35,27.95,2254,0
MICROTECH,20120302,167.1,169.95,167,167.95,41016,0
MINDAIND,20120302,185,207.85,185,196.3,123,0
MINDTREE,20120302,462.3,467.95,448,453.75,26732,0
MIRCELECTR,20120302,16.15,16.4,15.2,16.1,57504,0
MIRZAINT,20120302,19.85,19.85,19.2,19.4,96644,0
MMFL,20120302,90.25,95,90.25,93.1,16119,0
MMFSL,20120302,93.85,94.7,91.55,92.5,3437,0
MMTC,20120302,859.3,866.9,827,835.25,37754,0
MOIL,20120302,247.6,249.75,242.1,242.8,235351,0
MONNETISPA,20120302,471,479.8,470.05,476.3,48546,0
MONSANTO,20120302,689.6,701.85,674,697.1,3248,0
MORARJETEX,20120302,12.4,12.75,12.15,12.5,688,0
MOREPENLAB,20120302,3.75,3.85,3.7,3.75,88139,0
MOSERBAER,20120302,19.3,19.7,18.8,19.4,453159,0
MOTHERSUMI,20120302,193,193.95,186.05,192.1,197922,0
MOTILALOFS,20120302,124.05,124.05,119.25,119.55,3758,0
MOTOGENFIN,20120302,35.7,35.9,34.65,34.65,4960,0
MPHASIS,20120302,425,425,358.65,392.8,1533146,0
MPSLTD,20120302,45.3,45.95,45.15,45.45,456,0
MRF,20120302,9782.15,10175,9720.1,9924.9,33568,0
MRO-TEK,20120302,10.05,10.75,10.05,10.45,1515,0
MRPL,20120302,70.1,72.25,69.1,70.3,755157,0
MSPL,20120302,33.35,34.9,33.3,34.05,7998,0
MTNL,20120302,33.9,34,32.05,32.25,4954099,0
MUDRA,20120302,24,24,22.55,23.4,2403,0
MUKANDENGG,20120302,26.9,28.35,26.15,26.7,4117,0
MUKANDLTD,20120302,35.7,36.5,34.3,34.7,14118,0
MUKTAARTS,20120302,31,33,31,31.7,2152,0
MUNJALAU,20120302,50,51.45,49,49.5,10174,0
MUNJALSHOW,20120302,73.6,75.7,73.6,75.1,13807,0
MURLIIND,20120302,21,21.7,21,21.7,4212,0
MURUDCERA,20120302,17.9,17.9,16.9,17,2081,0
MUTHOOTFIN,20120302,158.8,158.8,154.1,154.85,426442,0
MVL,20120302,17.35,17.35,16.55,16.95,9284,0
MVLIND,20120302,11.35,11.35,10.5,10.95,285,0
MYSOREBANK,20120302,517.05,532.95,511.45,523.85,2308,0

N100,20120302,128,128,125.11,127.99,115,0
NAGREEKEXP,20120302,16.9,16.9,16.9,16.9,602,0
NAHARCAP,20120302,48.6,49.5,48.6,49.5,82,0
NAHARINDUS,20120302,36,38.45,35.5,36.95,255,0
NAHARPOLY,20120302,24.9,24.9,23,23.3,1764,0
NAHARSPING,20120302,55.5,56.75,54.5,54.85,7228,0
NANDAN,20120302,2.15,2.2,2.15,2.15,69780,0
NATCOPHARM,20120302,276,279.6,272.5,274.3,4891,0
NATHSEED,20120302,7.8,8.4,7.5,8.2,7573,0
NATIONALUM,20120302,62.95,63.5,60.5,60.9,437848,0
NATNLSTEEL,20120302,15.75,15.95,15.3,15.4,1412,0
NAUKRI,20120302,649.5,654,645,650,6506,0
NAVINFLUOR,20120302,359.75,359.75,351.05,353.1,6103,0
NAVNETPUBL,20120302,56,57.55,56,56.15,2895033,0
NBVENTURES,20120302,196.1,201.45,194,195.9,23178,0
NCC,20120302,59.2,61.85,58.55,61,2034042,0
NCLIND,20120302,48.5,48.9,47.25,48.2,9468,0
NCOPPER,20120302,15.6,15.8,15.25,15.3,14758,0
NDTV,20120302,44.25,44.75,41.9,42.15,44819,0
NECLIFE,20120302,23,23.5,22.6,22.75,109909,0
NEHAINT,20120302,38,39.1,37.25,38.9,84352,0
NELCAST,20120302,28.05,28.6,27.75,28.35,21088,0
NELCO,20120302,55,55.7,52.15,54.95,34535,0
NEOCORP,20120302,31.5,32.1,29.1,29.2,51358,0
NEOCURE,20120302,1.8,1.8,1.8,1.8,6170,0
NEPCMICON,20120302,3.8,3.8,3.4,3.6,11598,0
NESCO,20120302,638.05,668.9,633,645.8,30863,0
NESTLEIND,20120302,4479.95,4479.95,4362.4,4419.85,18610,0
NET4,20120302,160.5,160.5,159,159.75,30205,0
NETWORK18,20120302,41.55,41.55,40.6,41,137981,0
NEULANDLAB,20120302,88,88,77.35,79.65,211,0
NEXTMEDIA,20120302,3.7,3.9,3.7,3.85,9861,0
NEYVELILIG,20120302,92.9,92.95,89.3,89.55,220061,0
NFL,20120302,93.3,93.5,89.2,90,107873,0
NHPC,20120302,21.6,21.8,21.1,21.3,3792033,0
NICCO,20120302,2.1,2.1,2.1,2.1,54,0
NIFTYBEES,20120302,547,550,542.6,546.03,50453,0
NIITLTD,20120302,48,48,46.1,46.3,86940,0
NIITTECH,20120302,240.05,245.5,237.25,238.95,19923,0
NILKAMAL,20120302,210.05,214.75,210,213.2,1824,0
NIPPOBATRY,20120302,395,406,395,404.95,1045,0
NITCO,20120302,47.45,47.7,45.1,45.5,17751,0
NITESHEST,20120302,19.5,19.9,18.5,18.8,163238,0
NITINFIRE,20120302,42.6,44.25,42.6,43.7,144931,0
NITINSPIN,20120302,7,7.1,7,7.1,4400,0
NMDC,20120302,184.7,186.9,181.7,184.5,780915,0
NOCIL,20120302,18,18.35,17.85,18.05,134270,0
NOIDATOLL,20120302,22.7,23.3,22.6,22.75,258319,0
NOL,20120302,41,43.95,41,43.95,525,0
NORBTEAEXP,20120302,5.3,5.6,5.1,5.2,4331,0
NORTHGATE,20120302,9.1,9.35,8.8,8.9,37499,0
NOVOPANIND,20120302,29.6,29.6,29.6,29.6,100,0
NRBBEARING,20120302,41.95,42.3,41.5,41.95,13461,0
NRC,20120302,3.8,3.8,3.7,3.7,400,0
NSIL,20120302,720,750,717,750,76,0
NTPC,20120302,177.95,180.8,176.35,179,1750742,0
NUCENT,20120302,2.3,2.3,2.3,2.3,10,0
NUCHEM,20120302,2.15,2.25,2.15,2.25,19573,0
NUCLEUS,20120302,70.9,71.7,68.5,68.95,57967,0
NUMERICPW,20120302,267.9,267.9,250.1,253.65,11826,0

NUTEK,20120302,1,1,0.95,1,206600,0
OBEROIRLTY,20120302,272.1,284,270,277.9,59166,0
OCL,20120302,102.9,104.7,101.85,103.55,9777,0
OFSS,20120302,2693,2718,2585.05,2601.65,89084,0
OIL,20120302,1255.1,1275.95,1255.1,1268.8,45160,0
OILCOUNTUB,20120302,55,55.6,54.35,54.45,3782,0
OISL,20120302,50,51,49.2,50.6,5972,0
OMAXAUTO,20120302,42.35,43.1,42.3,42.95,2621,0
OMAXE,20120302,151,155.4,151,153.9,170292,0
OMKARCHEM,20120302,59,60.5,58.2,60.05,17274,0
OMMETALS,20120302,29.5,33,29.5,30.05,3401,0
OMNITECH,20120302,134,135.95,133.5,134.9,404,0
ONELIFECAP,20120302,281.95,291,276,283.8,167338,0
ONGC,20120302,284.5,285.4,276.2,281.4,6169353,0
ONMOBILE,20120302,70.95,70.95,68,68.65,472454,0
ONWARDTEC,20120302,38.85,38.9,37.25,38.05,217,0
OPTOCIRCUI,20120302,271.35,274.8,270,271.5,211042,0
ORBITCORP,20120302,60.5,61,57.25,57.85,310840,0
ORCHIDCHEM,20120302,186.4,192.15,184,185.6,2541702,0
ORIENTABRA,20120302,10.4,10.4,9.95,10.05,20573,0
ORIENTALTL,20120302,6.9,7.05,6.6,6.6,402,0
ORIENTBANK,20120302,280,289.9,278,288.05,331902,0
ORIENTCERA,20120302,62.55,62.55,56,56.8,3951,0
ORIENTHOT,20120302,24.35,24.9,22.55,24.6,6985,0
ORIENTLTD,20120302,86,86,84.15,84.5,11,0
ORIENTPPR,20120302,56,56.8,55.55,55.9,27612,0
ORISSAMINE,20120302,38400,39100,36600.05,37850.35,891,0
OUDHSUG,20120302,28,28,25.5,26.1,3649,0
PAEL,20120302,18,18,17.3,17.3,5,0
PAGEIND,20120302,2565.5,2619,2555,2585.35,1609,0
PANACEABIO,20120302,79.3,79.3,76.4,77.45,4699,0
PANAMAPET,20120302,197,201.8,197,201.8,2550,0
PANASONIC,20120302,100.45,100.45,95.55,96.85,390,0
PANCARBON,20120302,131.5,131.5,131.5,131.5,10,0
PANORAMUNI,20120302,9.4,9.4,9,9.25,4433,0
PANTALOONR,20120302,182,186.5,178.55,181.4,1879078,0
PAPERPROD,20120302,66.8,67.55,66.15,66.35,19932,0
PARABDRUGS,20120302,33.35,33.9,32.8,33.05,18206,0
PARACABLES,20120302,2.3,2.7,2.3,2.5,12003,0
PARAL,20120302,334.15,340,320.1,323.2,9621,0
PARAPRINT,20120302,6.65,6.85,6.55,6.65,34504,0
PARASPETRO,20120302,0.5,0.5,0.45,0.45,14725,0
PARRYSUGAR,20120302,82,85.9,79.35,80.05,1611,0
PARSVNATH,20120302,59.4,59.45,57.1,58.5,122373,0
PATELENG,20120302,108.95,111.4,107,108.75,352944,0
PATINTLOG,20120302,24.55,25,23.55,24.7,1579,0
PATNI,20120302,477,487.4,452.15,482.05,240720,0
PATSPINLTD,20120302,9.9,9.9,9.25,9.5,2551,0
PBAINFRA,20120302,45.7,45.95,45.25,45.25,2183,0
PDPL,20120302,115,117,112.5,115,496,0
PDUMJEIND,20120302,17,17,17,17,2,0
PDUMJEPULP,20120302,17,17,16.35,16.95,2008,0
PEACOCKIND,20120302,3.15,3.55,3,3.25,9678,0
PEARLPOLY,20120302,13.15,13.15,13,13,200,0
PENIND,20120302,32.7,33.1,31.25,32.5,86983,0
PENINLAND,20120302,38.15,40.6,38.15,40,6368,0
PERIATEA,20120302,172.5,172.5,172.5,172.5,60,0
PERSISTENT,20120302,308.1,341,306.4,315.15,73424,0
PETRONENGG,20120302,248.45,262.9,248.45,259.45,9664,0
PETRONET,20120302,166.15,167.5,164.3,165,661725,0

PFC,20120302,199.9,200.2,191.15,192.35,2184792,0
PFIZER,20120302,1230,1238.45,1216.45,1220.65,686,0
PFOCUS,20120302,53.35,53.5,50.75,51.75,222209,0
PFS,20120302,16.2,16.55,15.8,16.25,416799,0
PGEL,20120302,204,206.8,199.1,200.15,199,0
PGHH,20120302,1940,1950,1936,1940.05,241,0
PHILIPCARB,20120302,107.85,107.85,104.15,104.8,17924,0
PHOENIXLTD,20120302,199.15,201.15,198.3,200.7,149996,0
PIDILITIND,20120302,151.7,153.55,150.3,153.1,43282,0
PIIND,20120302,512.5,524.9,512.5,515.05,335,0
PILANIINV,20120302,1631.2,1633,1600,1609.95,104,0
PIONDIST,20120302,38.5,38.5,35.4,36.8,609,0
PIONEEREMB,20120302,12.4,12.4,11.1,11.45,3092,0
PIPAVAVDOC,20120302,76.2,76.5,75.5,75.7,507715,0
PIRGLASS,20120302,106,107.95,106,106.7,11298,0
PIRHEALTH,20120302,446,449.9,444,447.55,108016,0
PIRLIFE,20120302,9.55,9.55,9,9.35,25412,0
PITTILAM,20120302,73.4,74.7,73.4,73.9,9793,0
PLASTIBLEN,20120302,88,89,86.5,87.4,3471,0
PLETHICO,20120302,362.05,363.15,352.2,358.7,24973,0
PNB,20120302,960,974,936.55,953.7,393661,0
PNBGILTS,20120302,25.3,25.5,25.1,25.2,20049,0
PNC,20120302,15,15.25,14.55,14.85,3284,0
POCHIRAJU,20120302,14.7,15.45,14.15,14.85,4163,0
POLARIND,20120302,3.5,3.8,3.5,3.7,1317,0
POLARIS,20120302,160.95,160.95,154.55,156.45,216384,0
POLYMED,20120302,255,265,250,261.25,1542,0
POLYPLEX,20120302,177,182.2,174.65,179.7,33169,0
PONDYOXIDE,20120302,24.6,24.95,24.6,24.8,1654,0
PONNIERODE,20120302,105,112,105,110.75,3165,0
POWERGRID,20120302,112.35,113,111.3,112.25,1784623,0
PPAP,20120302,72.85,73.8,71.1,73.25,1142,0
PRADIP,20120302,83.85,89.4,82.8,87.25,226009,0
PRAENG,20120302,9.85,9.85,9.1,9.1,5393862,0
PRAJIND,20120302,81,81.7,79.25,79.9,473466,0
PRAKASH,20120302,55.15,55.2,54.25,54.25,189920,0
PRAKASHCON,20120302,82.5,86.55,81.55,85,86904,0
PRAKASHSTL,20120302,127,127.25,124,124.3,1696,0
PRATIBHA,20120302,48.45,48.5,46.1,47.4,44506,0
PRECOT,20120302,88.1,92.05,88.1,88.3,1460,0
PRECWIRE,20120302,78.5,79,78.35,78.4,258,0
PREMIER,20120302,70.65,71.35,67,68.5,34894,0
PRESTIGE,20120302,100,100.75,98.5,99.2,44367,0
PRETAILDVR,20120302,112.05,115.5,111,111.7,84321,0
PRICOL,20120302,19,19.35,18.5,18.7,8677,0
PRIMESECU,20120302,14.6,16.05,14.6,15.9,2965,0
PRISMCEM,20120302,49.9,49.9,48.5,49,105539,0
PRITHVI,20120302,25.25,25.8,24.65,25.05,22556,0
PROVOGUE,20120302,38,38,34.2,34.45,588434,0
PSB,20120302,82.8,83.9,81.6,82.1,117867,0
PSL,20120302,62.85,62.85,60.65,61.55,18192,0
PSUBNKBEES,20120302,363,368.85,359.35,363,725,0
PTC,20120302,58,59.5,56.75,57.45,1013570,0
PTL,20120302,35.25,35.25,33.1,33.5,339,0
PUNJABCHEM,20120302,66.95,67.1,66.7,67.1,21,0
PUNJLLOYD,20120302,57.25,58.2,56.05,56.8,2709804,0
PURVA,20120302,76,78,73.65,74.35,21700,0
PVP,20120302,5.65,5.85,5.4,5.7,18949,0
PVR,20120302,142,142.85,140.25,142.15,19930,0
QGOLDHALF,20120302,1339.6,1339.95,1331.2,1335.15,883,0

QNIFTY,20120302,544.3,544.3,543.2,543.2,20,0
QUINTEGRA,20120302,2.45,2.55,2.4,2.55,2761,0
RADAAN,20120302,2.4,2.6,2.4,2.4,11398,0
RADICO,20120302,118.4,119.8,116.35,117,63666,0
RAINBOWPAP,20120302,66.8,67.4,65,65.6,59643,0
RAINCOM,20120302,37.9,39.5,37.5,38.95,578120,0
RAJESHEXPO,20120302,134.1,134.1,131.9,132.35,51936,0
RAJOIL,20120302,14.75,14.75,13.25,13.35,65701,0
RAJPALAYAM,20120302,200,200,195.5,199.6,170,0
RAJRAYON,20120302,8.95,8.95,8.35,8.35,101,0
RAJSREESUG,20120302,38.8,39.95,38.25,39.6,6519,0
RAJTV,20120302,114,119.5,112.3,113.4,53737,0
RAJVIR,20120302,81.6,87.2,81.6,82,297,0
RALLIS,20120302,126,127.95,124.55,125.9,305122,0
RAMANEWS,20120302,9.15,9.6,9,9.15,7442,0
RAMCOIND,20120302,45,45.2,43.85,44.9,14832,0
RAMCOSYS,20120302,92,94,90,90.55,1742,0
RAMKY,20120302,230.1,233.95,225.55,227.2,1456,0
RAMSARUP,20120302,8.3,8.4,8.1,8.4,15624,0
RANASUG,20120302,3.7,3.85,3.7,3.8,121287,0
RANBAXY,20120302,426.7,431.9,423.35,428.05,255328,0
RANEENGINE,20120302,212,212,193,199,195,0
RANEHOLDIN,20120302,203.05,207.4,203,204.9,1237,0
RANKLIN,20120302,10,10,9.4,9.5,67417,0
RASOYPR,20120302,34.5,34.5,31.6,32,160,0
RATNAMANI,20120302,107.75,109.45,107.75,107.75,108,0
RAYMOND,20120302,356.1,359.9,350.95,352.4,157707,0
RBL,20120302,112.5,113.5,111,111.85,788,0
RBN,20120302,53.35,54.4,52.1,52.95,149062,0
RCF,20120302,68.1,68.1,65.55,65.95,412196,0
RCOM,20120302,96.2,96.4,93.35,94,8642251,0
RECLTD,20120302,210,214.8,205.6,208.05,1948439,0
REDINGTON,20120302,86.55,88.9,86.5,87.85,116652,0
REFEX,20120302,5.85,5.85,5.4,5.4,116541,0
REIAGROLTD,20120302,15,15.65,14.45,15.2,684970,0
REISIXTEN,20120302,14.9,15.25,14.4,15.2,80933,0
RELAXO,20120302,317.05,329,317.05,322.05,253,0
RELBANK,20120302,899,899.98,867.48,870,163,0
RELCAPITAL,20120302,430.9,434.7,418.1,423.15,5019124,0
RELGOLD,20120302,2614.7,2628,2567.55,2610.2,5740,0
RELGRNIFTY,20120302,522,522,520,521.33,3,0
RELIANCE,20120302,816.25,818,805.75,814.1,2900087,0
RELIGARE,20120302,397.9,397.95,395,396.65,17759,0
RELIGAREGO,20120302,2786.7,2798,2750.05,2780.1,84,0
RELINFRA,20120302,609.5,625,597.5,615.2,4285375,0
RELMEDIA,20120302,83,86,83,86,136672,0
REMSONSIND,20120302,25.5,25.5,24.6,24.65,104,0
RENUKA,20120302,38.5,39.5,37.8,39,8058039,0
REPRO,20120302,193.2,198.7,192.7,193.85,964,0
RESPONIND,20120302,111.9,112,109,110.8,44928,0
RESURGERE,20120302,0.2,0.3,0.2,0.3,909122,0
REVATHI,20120302,286,286.7,285.1,285.6,60,0
RICOAUTO,20120302,12.2,12.8,12.05,12.45,431742,0
RIIL,20120302,493.95,509.9,488.1,491.5,571180,0
RJL,20120302,84.5,90.1,84.5,88.5,1327,0
RKDL,20120302,14,14.45,13.9,13.9,11191,0
RKFORGE,20120302,118.25,118.25,110.05,114,560,0
RMCL,20120302,5.55,5.8,5.55,5.8,1100,0
RML,20120302,117,117,115.45,116.95,1389,0
ROHITFERRO,20120302,34,34.3,33.1,33.75,56207,0

ROHLTD,20120302,49.5,50.9,49.1,49.5,1401,0
ROLTA,20120302,104.8,105,99.4,100.5,1434369,0
ROMAN,20120302,22.8,22.9,21.5,22.25,411,0
RPGLIFE,20120302,71.6,71.6,69.45,70,11506,0
RPOWER,20120302,124.1,125.4,121.3,123.05,7821944,0
RPPINFRA,20120302,68.75,70,65.25,66.4,7921,0
RSSOFTWARE,20120302,57.7,57.95,57.05,57.4,3699,0
RSWM,20120302,80.75,80.95,78.45,79.6,3391,0
RSYSTEMS,20120302,153.15,163.85,153.15,160.95,3704,0
RUBYMILLS,20120302,789.95,794.95,770,786.05,66,0
RUCHINFRA,20120302,16,16.75,16,16.5,6995,0
RUCHIRA,20120302,10.05,11.6,10.05,10.4,1851,0
RUCHISOYA,20120302,93,94.85,92,93.2,963966,0
RUPA,20120302,139.7,140.1,139.7,140,2101,0
RUSHIL,20120302,189.85,192.5,186.2,187.45,223297,0
SABERORGAN,20120302,77,77.7,75.7,75.8,1193,0
SABTN,20120302,81.5,81.5,75,79.85,68827,0
SADBHAV,20120302,135,138.6,133.6,134.8,10964,0
SAGCEM,20120302,158,168,153.8,165,303,0
SAHPETRO,20120302,29.05,30,29,29.6,4522,0
SAIL,20120302,102.8,103.3,100.8,101.4,2592666,0
SAKHTISUG,20120302,26.05,27.9,26.05,27.7,51499,0
SAKSOFT,20120302,71,76.4,65,74.7,58746,0
SAKTHIFIN,20120302,10.65,10.65,10.1,10.65,1783,0
SAKUMA,20120302,12.9,13.4,12.55,13.1,3349,0
SALORAINTL,20120302,23,23.25,23,23.05,559,0
SALSTEEL,20120302,5.4,5.4,5.2,5.2,3261,0
SAMBANDAM,20120302,62.8,68.4,62.8,67.95,3660,0
SAMBHAAV,20120302,1,1,0.95,0.95,103,0
SAMTEL,20120302,4,4.3,4,4.3,2129,0
SANDESH,20120302,265,269.95,256,261.25,566,0
SANGAMIND,20120302,49,49.65,47.5,48.05,14458,0
SANGHIIND,20120302,17.15,18,17,17.6,8656,0
SANGHVIFOR,20120302,49.3,49.3,45.25,46.65,20355,0
SANGHVIMOV,20120302,106.5,109.95,105.2,105.8,10374,0
SANWARIA,20120302,16.4,16.4,15.4,15.75,151590,0
SARDAEN,20120302,120.8,123.75,120.7,122.35,5755,0
SAREGAMA,20120302,109,112.9,102.05,103.25,177235,0
SARLAPOLY,20120302,89,97,89,95.4,2008,0
SARTHAKIND,20120302,26.1,26.1,26.1,26.1,100,0
SASKEN,20120302,124.95,126.45,122.15,123.85,54910,0
SATHAISPAT,20120302,31,31,31,31,3036,0
SATYAMCOMP,20120302,68.85,70,68.1,68.45,6089162,0
SAVERA,20120302,35.35,35.35,33,34.3,121,0
SB&TINTL,20120302,9,9.25,8.95,9,15334,0
SBBJ,20120302,405.05,422,404.35,410.4,9573,0
SBIGETS,20120302,2743.5,2751.2,2728.4,2737,7352,0
SBIN,20120302,2226.4,2282,2186,2246.7,3110118,0
SBT,20120302,590.05,605,588.35,592.7,5666,0
SCI,20120302,71.1,71.9,68.75,69.1,654518,0
SEAMECLTD,20120302,98.9,99.4,91.55,93.1,1912,0
SEINV,20120302,247,250,244.9,250,4517,0
SELAN,20120302,286.9,286.9,282.15,285.6,9607,0
SELMCL,20120302,12.5,12.5,12.1,12.15,130608,0
SERVALL,20120302,5,5.15,4.95,5.15,24458,0
SESAGOA,20120302,215.8,216,209.25,212.05,2968855,0
SESHAPAPER,20120302,189,189,178,181.1,563,0
SEZAL,20120302,20,20,19.95,19.95,2,0
SGFL,20120302,3.5,3.5,3.5,3.5,100,0
SGJHL,20120302,105.85,106.7,103.75,105.25,26005,0

SGL,20120302,3.95,4,3.85,3.9,1800,0
SHAHALLOYS,20120302,8.2,8.7,8.2,8.2,408,0
SHAKTIPUMP,20120302,48.4,48.4,45.5,46.5,499,0
SHALPAINTS,20120302,434,439.95,430.75,436.4,553,0
SHANTIGEAR,20120302,39.4,39.4,38.5,38.65,16757,0
SHARIABEES,20120302,123.55,123.9,121.75,123.86,18,0
SHARONBIO,20120302,355,356,351,351.95,11754,0
SHARRESLTD,20120302,54.05,64.45,52.6,54.45,41950,0
SHASUNPHAR,20120302,78.55,81.9,76.5,77.95,42480,0
SHILPAMED,20120302,214,214,199.35,201.95,16721,0
SHILPI,20120302,14.5,15.05,14.5,14.75,12552,0
SHIV-VANI,20120302,203.5,212,200.25,208.5,13269,0
SHIVTEX,20120302,20.25,20.25,19.1,19.25,2696,0
SHLAKSHMI,20120302,151.95,155.85,151.05,152.65,204819,0
SHOPERSTOP,20120302,341.2,344.9,335.35,337.4,24555,0
SHPRE,20120302,4,4.4,4,4.4,131,0
SHREEASHTA,20120302,3.85,3.9,3.8,3.8,1069982,0
SHREECEM,20120302,2883.9,2883.9,2760,2799.75,61144,0
SHREERAMA,20120302,4,4.2,4,4.05,3000,0
SHRENUJ,20120302,70,71.5,68,69.55,5323,0
SHREYANIND,20120302,14.35,14.7,14.35,14.7,44,0
SHREYAS,20120302,30.5,30.5,29.05,29.05,1297,0
SHRINATRAJ,20120302,96.1,96.1,94.95,94.95,250,0
SHRIRAMCIT,20120302,590,590,570,579.75,3453,0
SHRIRAMEPC,20120302,88,88.5,83.5,85.35,217229,0
SHYAMTEL,20120302,31.6,32.85,31.15,31.45,3423,0
SICAGEN,20120302,19.45,20.3,19.1,19.25,5414,0
SICAL,20120302,67,68.95,67,68,20468,0
SIEMENS,20120302,812.7,823,790,795.75,150584,0
SIL,20120302,21.95,22.05,21.4,22,12532,0
SILINV,20120302,83,83,83,83,1,0
SIMBHSUGAR,20120302,38,38.7,37.6,38.5,427,0
SIMPLEX,20120302,98.9,98.9,91.7,95.9,2856,0
SIMPLEXINF,20120302,225,234.35,220.3,228.85,702,0
SINTEX,20120302,86.1,86.7,83.7,84.8,3160639,0
SIRPAPER,20120302,41.35,41.35,35.8,37.05,2580,0
SITASHREE,20120302,5.75,6,5.75,5.8,1070,0
SIYSIL,20120302,277,277,266.85,270.05,751,0
SJVN,20120302,19.4,19.5,19.3,19.4,147137,0
SKFINDIA,20120302,660,670,655,659.65,5310,0
SKMEGGPROD,20120302,7.1,7.4,7.1,7.35,778,0
SKSMICRO,20120302,129.5,132.6,127.1,128.15,350147,0
SKUMARSYNF,20120302,34.5,35,33.5,34.3,1566865,0
SMARTLINK,20120302,47.5,48.85,47.5,48.8,6966,0
SMLISUZU,20120302,422,422,401,401.65,569,0
SMOBILITY,20120302,75,76.5,70.55,71.3,29959,0
SMPL,20120302,4.35,4.5,4.3,4.4,232722,0
SMSPHARMA,20120302,152.1,158,152.1,154.85,310,0
SOBHA,20120302,275,283.8,272,274.9,292907,0
SOFTTECHGR,20120302,4,4.2,3.75,3.85,896,0
SOLARINDS,20120302,854.3,855,840.25,850.7,1640,0
SOMANYCERA,20120302,35.95,36,35.05,35.5,1889,0
SOMATEX,20120302,4.25,4.5,4.2,4.4,13897,0
SONASTEER,20120302,13.9,13.9,13.3,13.4,71062,0
SONATSOFTW,20120302,22.1,22.25,20.7,20.8,808953,0
SOTL,20120302,465,466.8,455.1,464.35,1513,0
SOUISPAT,20120302,4.35,4.55,4.3,4.5,11057,0
SOUTHBANK,20120302,26,26.4,25.5,25.85,2111446,0
SPANCO,20120302,105,107.75,102.5,103.35,27358,0
SPARC,20120302,79.15,80.45,78.4,79.1,115506,0

SPECTACLE,20120302,4.05,4.2,3.9,3.9,14001,0
SPENTEX,20120302,7.4,7.55,7.05,7.05,1422,0
SPIC,20120302,19.7,20.65,19.6,19.75,141350,0
SPLIL,20120302,2.7,2.75,2.6,2.75,1010,0
SPMLINFRA,20120302,92,95.5,92,92.4,158,0
SPYL,20120302,24,25.4,24,25.4,102,0
SREINFRA,20120302,32.9,32.9,31.5,31.9,1190186,0
SRF,20120302,268,275,265.1,267.3,29937,0
SRGINFOTEC,20120302,0.4,0.45,0.4,0.45,7195,0
SRHHLINDST,20120302,4.45,4.8,4.45,4.8,360,0
SRHHYPOLTD,20120302,55,58.45,54.5,54.5,100,0
SRSLTD,20120302,31.4,31.7,30.2,30.9,47470,0
SRTRANSFIN,20120302,547.05,555.9,532.3,540.5,340645,0
SSWL,20120302,235,235.6,227.15,228.2,12188,0
STAR,20120302,554.95,564.4,545.05,549.2,180801,0
STARPAPER,20120302,16.8,17.3,16.65,16.7,598,0
STCINDIA,20120302,287.3,287.3,272,273.75,271742,0
STEL,20120302,13.85,13.85,13,13,2470,0
STER,20120302,125.65,125.65,121.55,124.35,7862538,0
STERLINBIO,20120302,12.75,12.9,12.5,12.6,241450,0
STERTOOLS,20120302,109,111,109,110.4,103,0
STINDIA,20120302,27,28,26.75,27.45,1630,0
STOREONE,20120302,20.1,20.45,19.25,19.3,8885,0
STRTECH,20120302,43.85,44.45,42.6,43.25,1076695,0
SUBEX,20120302,31,31.55,30,30.8,505768,0
SUBROS,20120302,25.25,26,25.1,25.5,2613,0
SUDAR,20120302,79.4,80,76.5,76.95,18154,0
SUDARSCHEM,20120302,550,550,535,535,151,0
SUJANATOW,20120302,8.3,8.35,8.2,8.25,314473,0
SUJANAUNI,20120302,5.25,5.25,5,5.1,47639,0
SUMEETINDS,20120302,24.85,29.4,24.8,25.3,205001,0
SUMMITSEC,20120302,80,83.9,78,78.7,111,0
SUNCLAYTON,20120302,163,163.3,161.1,161.55,1384,0
SUNDARAM,20120302,54,54,49.05,49.35,179195,0
SUNDARMFIN,20120302,621,622,620,620.1,15418,0
SUNDRMBRAK,20120302,175,175,169.95,170,165,0
SUNDRMFAST,20120302,54,54.5,53,53.3,11833,0
SUNFLAG,20120302,25,25.75,24.65,25,118143,0
SUNILHITEC,20120302,73.4,73.4,70.8,71.1,4311,0
SUNPHARMA,20120302,554.9,571.5,550.1,566.6,1206981,0
SUNTECK,20120302,385.4,386.7,362.05,382.9,8718,0
SUNTV,20120302,313.6,323.95,304.55,322.15,732270,0
SUPER,20120302,151,152,147.65,147.65,205,0
SUPERSPIN,20120302,6.45,6.45,6.25,6.35,13144,0
SUPPETRO,20120302,51,51.25,48.2,48.75,11983,0
SUPRAJIT,20120302,19.7,20.85,19.7,20.45,9236,0
SUPREMEIND,20120302,191.6,192.7,189.5,191.8,15422,0
SUPREMEINF,20120302,223,223,217.1,218.25,19441,0
SURAJDIAMN,20120302,50.3,52,49.85,50.3,38989,0
SURANACORP,20120302,91,91,91,91,1,0
SURANAIND,20120302,270,270,231.4,259.4,319,0
SURANAT&P,20120302,16,16.9,15.5,16.5,5753,0
SURANAVEL,20120302,21.35,22.2,19.5,22.1,26155,0
SURYAJYOTI,20120302,14,14.45,13.5,13.65,3064,0
SURYALAXMI,20120302,57.05,58,56.1,57.35,1130,0
SURYAPHARM,20120302,14,14.3,13.65,13.9,94598,0
SURYAROSNI,20120302,58.1,59.45,57.5,58.35,7336,0
SUTLEJTEX,20120302,170,170.05,170,170,1258,0
SUVEN,20120302,15.1,15.1,14.55,14.8,26150,0
SUZLON,20120302,30,30.7,28.85,29.2,60918216,0

SWARAJENG,20120302,434.95,434.95,423.55,429.1,1249,0
SYMPHONY,20120302,274.8,278.9,260,264.7,1900,0
SYNCOM,20120302,15.7,16.75,15.45,15.7,39729,0
SYNDIBANK,20120302,110,111.85,107.85,109.65,441628,0
TAINWALCHM,20120302,17.5,17.5,17.5,17.5,2,0
TAJGVK,20120302,78.95,80,76.35,77.25,14612,0
TAKE,20120302,28.55,29.5,28.3,29.2,71432,0
TAKSHEEL,20120302,14.1,14.5,13.85,13.95,33625,0
TALBROAUTO,20120302,41.05,42.7,41,41.3,2692,0
TALWALKARS,20120302,164,165.8,160,160.85,126743,0
TANFACIND,20120302,20.5,20.5,20.25,20.25,225,0
TANLA,20120302,8,8.5,8,8.15,56130,0
TANTIACONS,20120302,47.7,47.75,44,44.6,12646,0
TARAPUR,20120302,17.05,17.8,17.05,17.25,2938,0
TATACHEM,20120302,362.9,362.9,354.2,355.6,126012,0
TATACOFFEE,20120302,850,855,832.6,835.25,113020,0
TATACOMM,20120302,238.2,244.9,234.3,243.4,414619,0
TATAELXSI,20120302,211.05,221.75,208.7,212.35,94259,0
TATAGLOBAL,20120302,124.25,124.3,119.85,120.55,1933023,0
TATAINVEST,20120302,465,465.8,458,460.05,1727,0
TATAMETALI,20120302,67.15,72.05,67.15,70.9,30166,0
TATAMOTORS,20120302,269.5,272,264.65,267.65,10962544,0
TATAMTRDVR,20120302,148,151.7,146.2,148,6232610,0
TATAPOWER,20120302,116.95,117,114,114.7,3418682,0
TATASPONGE,20120302,282,287.7,278,282.05,7795,0
TATASTEEL,20120302,465.9,472.5,460.25,465.9,3770619,0
TCI,20120302,67,72.9,65.5,68.15,5456,0
TCIDEVELOP,20120302,138.8,139,131.05,132.05,805,0
TCIFINANCE,20120302,41.9,41.9,39,39.4,1455,0
TCS,20120302,1226,1227,1207,1217.25,1154616,0
TDPOWERSYS,20120302,258,260,251,251.35,799,0
TECHM,20120302,601.05,609,595.2,597.9,187541,0
TECHNO,20120302,229.7,229.7,210.1,213,13897,0
TECHNOFAB,20120302,158,162,151,158.5,3580,0
TECPRO,20120302,165.15,168.9,165.1,166.85,7335,0
TELEDATAIT,20120302,0.35,0.35,0.3,0.3,152620,0
TEXMACOLTD,20120302,31.15,31.15,30,30.2,128307,0
TEXMOPIPES,20120302,24.8,24.8,23,23.25,81642,0
TEXRAIL,20120302,71,72.45,68.85,69.45,35750,0
TFCILTD,20120302,25.55,26.4,25.5,25.9,13929,0
TFL,20120302,10.05,10.05,9.15,9.2,8637,0
THANGAMAYL,20120302,170.55,174,170.55,173.9,5846,0
THEBYKE,20120302,106.1,106.1,105.5,105.5,13268,0
THEMISMED,20120302,90,93.85,87.1,93.85,257,0
THERMAX,20120302,531.05,532.95,518,522.2,105267,0
THINKSOFT,20120302,43.9,47.45,43.35,45.55,81331,0
THIRUSUGAR,20120302,85,86.45,82,83.1,1743,0
THOMASCOOK,20120302,60,60.1,58.4,58.95,301945,0
THOMASCOTT,20120302,25,27.1,25,25.2,372,0
TI,20120302,61.4,61.7,59.3,60.15,142258,0
TIDEWATER,20120302,7465,7550,7303.2,7330.45,1347,0
TIIL,20120302,34,34.35,33.8,33.9,7121,0
TIJARIA,20120302,8.45,8.75,8.45,8.65,19534,0
TIL,20120302,281.05,289,281,282.35,330,0
TIMBOR,20120302,23,24.15,22.65,24,7028,0
TIMESGTY,20120302,25.1,25.1,25.1,25.1,690,0
TIMETECHNO,20120302,51,53.5,51,52.8,147608,0
TIMKEN,20120302,222.65,239.6,221.55,234.4,857090,0
TINPLATE,20120302,41.95,45.15,41.65,44.45,265489,0
TIPSINDLTD,20120302,51,52.5,50,52.15,8839,0

TIRUMALCHM,20120302,53,54.25,51.6,52.05,7544,0
TITAN,20120302,230.75,232.95,226,229.5,2124018,0
TNPETRO,20120302,17,17.2,16.45,16.85,53506,0
TNPL,20120302,105.95,105.95,99,100.6,13351,0
TNTELE,20120302,3.95,3.95,3.8,3.8,560,0
TODAYS,20120302,4.8,4.8,4.6,4.6,201,0
TOKYOPLAST,20120302,20.9,20.9,20.4,20.9,26703,0
TORNTPHARM,20120302,566.05,569,566.05,568,30812,0
TORNTPOWER,20120302,218,220.5,216,216.95,27484,0
TREEHOUSE,20120302,204.05,217,204.05,207.5,70590,0
TRENT,20120302,942.15,959.95,920,931.1,3719,0
TRF,20120302,337.4,337.4,325.1,326.4,35044,0
TRICOM,20120302,13.45,14,13.1,13.75,19588,0
TRIDENT,20120302,11,11.3,11,11.15,15299,0
TRIGYN,20120302,16,16.4,15.5,15.5,2772,0
TRIL,20120302,182.05,187.95,180.1,182.05,2079,0
TRITURBINE,20120302,45,45,39.5,43.45,138281,0
TRIVENI,20120302,18.7,18.75,18.25,18.35,443685,0
TTKHEALTH,20120302,416,434.7,415,418.25,86266,0
TTKPRESTIG,20120302,2947.8,2947.8,2816,2832.4,59645,0
TTL,20120302,20.5,21.65,20.1,21.5,17159,0
TTML,20120302,16,16.05,15.5,15.6,1081511,0
TUBEINVEST,20120302,135,140.5,135,139.45,114038,0
TULIP,20120302,102,102.35,101,101.1,59074,0
TULSI,20120302,10.05,10.2,10,10.05,30042,0
TULSYAN,20120302,53,53,43.05,45.65,5278,0
TV18BRDCST,20120302,29.7,30.4,28.6,28.85,417365,0
TVSELECT,20120302,19,19,18.5,18.55,642,0
TVSMOTOR,20120302,47.05,47.5,45.85,46.1,3024181,0
TVSSRICHAK,20120302,342.95,342.95,332,340,164,0
TVTODAY,20120302,56.1,57.7,55.55,57.3,9071,0
TWILITAKA,20120302,30.55,31,30.2,30.5,33684,0
TWL,20120302,439,444.45,432.15,434.4,125282,0
UBENGG,20120302,43,43,41,41.25,7983,0
UBHOLDINGS,20120302,77.5,79.4,75.25,76,321397,0
UBL,20120302,467.9,471.4,453,457.75,26254,0
UCALFUEL,20120302,75.9,75.9,74.6,74.95,6051,0
UCOBANK,20120302,82.2,84.15,80.6,81.95,2840640,0
UFLEX,20120302,126.35,128.9,125.1,125.75,485859,0
UGARSUGAR,20120302,13,15.55,12.65,13.4,11441,0
ULTRACEMCO,20120302,1429.95,1436.7,1412.35,1424.55,91417,0
UMESLTD,20120302,13.35,13.45,12.85,13.1,3791,0
UNICHEMLAB,20120302,130,132.5,128.75,130.05,11907,0
UNIENTER,20120302,27.2,27.5,26.5,26.75,3272,0
UNIONBANK,20120302,230,236.9,225.05,232.65,1167530,0
UNIPHOS,20120302,144,144,135.15,135.8,8553826,0
UNIPLY,20120302,9.1,9.1,8.55,8.75,625,0
UNITECH,20120302,32.4,33.15,31.1,31.5,22682743,0
UNITEDBNK,20120302,74,74.55,71.9,72.25,438337,0
UNITY,20120302,53.15,53.15,48.65,49.9,121168,0
UNIVCABLES,20120302,43.6,43.6,42.5,42.5,140,0
UPERGANGES,20120302,47.95,47.95,46,46.25,820,0
USHAMART,20120302,35.2,37,34.6,35.9,813263,0
USHERAGRO,20120302,52.25,52.65,51,52,39122,0
UTTAMSTL,20120302,72.7,75.5,70.6,71.55,72049,0
UTTAMSUGAR,20120302,27.4,27.4,25.65,26.5,1135,0
UTVSOF,20120302,1081.05,1084.7,1078,1079.1,2975,0
V2RETAIL,20120302,16.6,16.8,16.3,16.65,5170,0
VADILALIND,20120302,116,120,112.3,117.6,2093,0
VAIBHAVGEM,20120302,44.6,46.9,44.6,46.75,5400,0

VAKRANSOFT,20120302,456,463.85,440,449.1,16461,0
VALECHAENG,20120302,68.05,70.1,67.3,67.95,32097,0
VALUEIND,20120302,16.15,16.5,16.15,16.25,1130,0
VARDHACRLC,20120302,8.3,8.35,8.25,8.25,9704,0
VARDMNPOLY,20120302,81.7,84.4,75.75,77.45,34071,0
VARUN,20120302,243.6,253.9,241.5,252.85,314750,0
VARUNSHIP,20120302,19.9,19.9,18.65,18.8,160606,0
VASCONEQ,20120302,48.85,49.8,48.1,48.3,12547,0
VASWANI,20120302,10,10.3,9.9,9.95,10039,0
VENKEYS,20120302,410,415,408.8,410.3,14543,0
VENUSREM,20120302,175.9,176.15,173.4,174,3828,0
VESUVIUS,20120302,399,399,365.25,373.15,530,0
VGUARD,20120302,191.75,193.9,186.6,188.5,68562,0
VHL,20120302,395,435,395,400,75,0
VICEROY,20120302,21.85,22.75,21.85,21.95,10549,0
VIDEOIND,20120302,187.9,195.4,185.6,187,745961,0
VIJAYABANK,20120302,61.7,63.1,60.15,61.8,2847916,0
VIJSHAN,20120302,33.05,36,33,34.9,9900,0
VIKASGLOB,20120302,66.05,72.1,66.05,72.1,181,0
VIKASHMET,20120302,8.25,8.35,8.05,8.3,2469,0
VIMTALABS,20120302,17.5,18,16.6,16.65,5868,0
VINATIORGA,20120302,83,84,82.3,83.95,8901,0
VINDHYATEL,20120302,136.15,136.55,135,135.2,245,0
VINYLINDIA,20120302,10.15,10.15,9.45,9.45,635,0
VIPIND,20120302,107.75,110.9,106.1,109.1,4469220,0
VIPUL,20120302,12.25,12.25,11.75,11.75,1500,0
VISAKAIND,20120302,78.5,79.5,77,78.6,2191,0
VISASTEEL,20120302,59.1,60.5,59,59.95,17315,0
VISESHINFO,20120302,3.65,3.65,3.6,3.65,2705,0
VISUINTL,20120302,2.1,2.35,2,2.3,29690,0
VIVIMEDLAB,20120302,378.4,384.9,369.05,379.55,87699,0
VLSFINANCE,20120302,22.4,22.9,20.8,21.4,336333,0
VOLTAMP,20120302,512,515.9,510,514.6,3342,0
VOLTAS,20120302,115.4,121.8,113.5,116.25,8610827,0
VSTIND,20120302,1284.95,1285,1270.8,1280.2,2170,0
VSTTILLERS,20120302,445,450,445,449.35,1327,0
VTL,20120302,195,198,186.3,189.75,36235,0
VTXIND,20120302,16,16.4,15.55,16.4,3,0
WABAG,20120302,420.3,431,420.3,426.9,1129,0
WABCOINDIA,20120302,1510,1559.9,1509,1537.35,1145,0
WALCHANNAG,20120302,94.45,97.3,91.65,93.8,140967,0
WANBURY,20120302,23.75,24.95,23.55,23.65,1947,0
WEBELSOLAR,20120302,22,23,22,22.65,5051,0
WEIZFOREX,20120302,63.65,70,63.65,69.75,1902,0
WEIZMANIND,20120302,8.55,9.15,8.55,9.15,1474,0
WELCORP,20120302,149.5,149.7,142.15,143.95,1023301,0
WELGLOB,20120302,33.6,34,31.95,32.2,12854,0
WELINV,20120302,38.35,38.35,36,36,5106,0
WELPROJ,20120302,37.65,37.75,36.3,37.05,8814,0
WELSPUNIND,20120302,38.1,38.1,34.8,37,5199,0
WENDT,20120302,1765,1765,1700,1708.5,19,0
WHEELS,20120302,389.9,465.7,386.05,465.7,94972,0
WHIRLPOOL,20120302,178,181.8,178,181.05,37877,0
WILLAMAGOR,20120302,43.8,44,43.1,43.6,1430,0
WINDMACHIN,20120302,17.7,17.8,16.75,17,5989,0
WINSOME,20120302,30.85,30.95,30,30,10581,0
WIPRO,20120302,426.1,443.05,420.35,429,1143610,0
WOCKPHARMA,20120302,519.6,529,506.1,515.95,472310,0
WSI,20120302,30.2,31.5,30.15,30.15,1600,0
WSTCSTPAPR,20120302,54.85,54.85,53.4,53.6,10945,0

WWIL,20120302,9.15,9.2,8.7,9.1,1916543,0
WYETH,20120302,830.3,869.9,830.3,853.6,2490,0
XLENERGY,20120302,5.95,6.1,5.95,6.1,9449,0
XPROINDIA,20120302,50,51.15,50,50.4,6823,0
YESBANK,20120302,340.7,356.75,340.35,350.45,3109913,0
ZANDUREALT,20120302,1552.1,1580,1530.1,1538.95,450,0
ZEEL,20120302,132,139.7,131.3,136.65,3460035,0
ZEELEARN,20120302,14.7,14.7,14.1,14.7,195692,0
ZEENEWS,20120302,11.15,11.7,10.95,11.2,614050,0
ZENITHBIR,20120302,6.05,6.05,5.05,5.2,46713,0
ZENITHCOMP,20120302,13.6,14.35,13.4,13.95,4517,0
ZENITHINFO,20120302,39.2,40.9,39.2,40.1,594,0
ZENSARTECH,20120302,184.95,186.35,179.55,183.1,24066,0
ZICOM,20120302,40.2,43.45,40.2,42.5,15702,0
ZODIACLOTH,20120302,190.1,200,190.1,197.05,1612,0
ZODJRDMKJ,20120302,25.4,25.4,23.15,25,120,0
ZUARIAGRO,20120302,480.75,494.5,480.65,487.9,7231,0
ZYDUSWELL,20120302,367,372,365.15,367.7,8956,0
ZYLOG,20120302,538.8,543,525,532.95,43883,0

You might also like