20MICRONS,20110502,40.5,48.4,40.25,46.

7,670053,0
3IINFOTECH,20110502,50,50,48,48.2,1158900,0
3MINDIA,20110502,4230,4230,4006,4013.75,232,0
A2ZMES,20110502,257.3,259.05,243.3,245.1,45243,0
AARTIDRUGS,20110502,142,143.8,138.2,139,2052,0
AARTIIND,20110502,56,56,53.85,54.5,74611,0
AARVEEDEN,20110502,63,63.75,61,61.2,873,0
ABAN,20110502,637.5,640.45,624.1,628.65,659586,0
ABB,20110502,849.05,865,841,858.65,62275,0
ABBOTINDIA,20110502,1599.7,1599.7,1555.05,1575.7,2263,0
ABCIL,20110502,127.5,128.2,126,126.2,8968,0
ABGSHIP,20110502,378.05,379,370,372.75,91963,0
ABHISHEK,20110502,16.4,16.8,16.25,16.4,5134,0
ABIRLANUVO,20110502,865,872.95,851.45,853.25,16404,0
ABSHEKINDS,20110502,15.55,15.85,15.5,15.6,37162,0
ACC,20110502,1114.8,1114.8,1093.5,1100.3,68482,0
ACE,20110502,47,47.5,45.2,45.55,48218,0
ACKRUTI,20110502,211.2,213.7,208.05,210.25,13456,0
ACROPETAL,20110502,42.5,42.75,40.1,40.5,179823,0
ADANIENT,20110502,631.15,641.7,623,629,243611,0
ADANIPOWER,20110502,113.1,113.45,108.05,109.8,1193173,0
ADFFOODS,20110502,64,65.9,62.1,62.7,3820,0
ADHUNIK,20110502,89.6,90.5,87.1,87.45,32573,0
ADORWELD,20110502,178.05,178.05,173.55,174.25,4321,0
ADSL,20110502,86.25,86.25,86.25,86.25,14213,0
ADVANIHOTR,20110502,34.05,37.6,34.05,35.9,1270,0
ADVANTA,20110502,269,269,254,254.5,14314,0
AEGISCHEM,20110502,268.05,268.05,259.35,264.85,29322,0
AFL,20110502,48,48,46.8,47.2,22092,0
AFTEK,20110502,14.1,14.35,13.7,13.8,85164,0
AGCNET,20110502,181,181,175.5,179,558,0
AGRE,20110502,59.9,59.9,56.5,57.25,8368,0
AGRODUTCH,20110502,11.05,11.45,11.05,11.35,6375,0
AHLEAST,20110502,302,302,299.95,300.1,1615,0
AHLUCONT,20110502,118,122.8,118,121.75,10652,0
AHLWEST,20110502,205,205.9,197.55,204.25,3235,0
AHMEDFORGE,20110502,129.8,131.45,127.3,127.9,77717,0
AIAENG,20110502,369,369,356,360.1,24445,0
AJANTPHARM,20110502,255.4,267.7,255.4,258.9,495319,0
AJMERA,20110502,172.9,176.35,169.25,170.8,30022,0
AKSHOPTFBR,20110502,7.3,7.5,7.05,7.15,462596,0
AKZOINDIA,20110502,832.4,845,830,841.95,983,0
ALBK,20110502,205.1,206.95,194.95,198.35,3361139,0
ALCHEM,20110502,226.05,226.5,224.35,224.8,90732,0
ALEMBICLTD,20110502,22.75,22.95,21.3,21.5,233216,0
ALFALAVAL,20110502,1720,1720,1685.2,1691.45,636,0
ALICON,20110502,63.45,63.45,63.45,63.45,5,0
ALKALI,20110502,59.9,61.6,57.1,57.5,20805,0
ALKYLAMINE,20110502,86.4,86.95,83.1,84.9,1109,0
ALLCARGO,20110502,170.25,172.9,166,168,4747,0
ALLSEC,20110502,27.95,28.75,24.15,26.6,4495,0
ALMONDZ,20110502,33.45,33.5,32.05,32.3,1631,0
ALOKTEXT,20110502,27,27.8,26.7,27.3,24441270,0
ALPA,20110502,11,11.5,11,11.05,1762,0
ALPHAGEO,20110502,118.95,118.95,113,116.45,7847,0
ALPSINDUS,20110502,3.85,3.95,3.7,3.85,3306,0
AMAR,20110502,102,102.05,99.1,100.8,41421,0
AMARAJABAT,20110502,190.6,194,186.15,188,25556,0
AMARJOTHI,20110502,60.25,62.45,60.25,62,3450,0
AMBIKCO,20110502,227,227.9,219.5,220.1,3147,0

AMBUJACEM,20110502,156.8,156.9,152.5,153.2,1080098,0
AMDIND,20110502,17,17.4,16.45,16.55,8719,0
AMLSTEEL,20110502,18,18,17.25,17.25,793,0
AMRUTANJAN,20110502,794,797.7,750,765.55,320966,0
AMTEKAUTO,20110502,165,165.75,160.1,164.1,254689,0
AMTEKINDIA,20110502,98.3,98.3,91,92.35,395295,0
ANANTRAJ,20110502,88.2,90.75,83.3,86.2,59686,0
ANDHRABANK,20110502,138.5,140.55,135.2,135.7,1726048,0
ANDHRACEMT,20110502,14.5,15,14,14.2,90400,0
ANDHRSUGAR,20110502,100.05,103.8,99.1,101.2,62707,0
ANGIND,20110502,32.35,32.35,31.05,31.35,3505,0
ANIKINDS,20110502,44.4,44.55,43.85,43.85,780,0
ANKURDRUGS,20110502,59.7,60.75,58.8,59.1,36090,0
ANSALAPI,20110502,44.85,45.2,43.3,43.65,139766,0
ANSALHSG,20110502,45.35,47.4,44,45.85,22959,0
ANTGRAPHIC,20110502,0.3,0.3,0.3,0.3,57339,0
APARINDS,20110502,225,233,217.7,220.8,2864,0
APCOTEXIND,20110502,158.95,172.7,158,165.3,114090,0
APIL,20110502,616.5,623.4,612.05,615.5,244134,0
APOLLOHOSP,20110502,475.25,476.7,467,468.4,26857,0
APOLLOTYRE,20110502,69.4,70.3,67.85,68.55,1291814,0
APPAPER,20110502,373.6,375,370.15,370.8,23120,0
APTECHT,20110502,107.7,107.7,103.8,104.35,180049,0
AQUA,20110502,17.1,17.4,16.35,16.4,202408,0
ARCHIDPLY,20110502,17.15,17.95,17.15,17.5,10509,0
ARCHIES,20110502,44.8,45.7,44,44.4,49527,0
AREVAT&D,20110502,283.6,283.6,273.65,277.95,96849,0
ARIES,20110502,124.6,124.6,119,119.9,5144,0
ARIHANT,20110502,69.05,69.05,64,66.95,2259,0
ARL,20110502,2.3,2.35,2.25,2.3,59395,0
AROGRANITE,20110502,42.05,43.5,42.05,42.15,402,0
ARROWTEX,20110502,10.1,10.1,9.2,9.45,1636,0
ARSHIYA,20110502,190.75,199.75,190.55,193.6,11650,0
ARSSINFRA,20110502,523.65,539.9,513.1,517.95,405497,0
ARVIND,20110502,74,75.2,73.6,74.5,1123396,0
ASAHIINDIA,20110502,103,103.5,100.1,100.75,7162,0
ASAL,20110502,89.5,90.3,88,89.05,3720,0
ASHAPURMIN,20110502,30.55,32.35,30.55,31.45,49442,0
ASHCONIUL,20110502,3.05,3.05,3,3,3162,0
ASHIMASYN,20110502,6.4,6.4,6.1,6.2,3726,0
ASHOKA,20110502,261,264.8,258.2,260.25,996,0
ASHOKLEY,20110502,53.1,53.1,51,51.5,5755476,0
ASIANELEC,20110502,12.55,12.8,12.55,12.6,30802,0
ASIANHOTNR,20110502,227.9,228.8,221,223.25,28635,0
ASIANPAINT,20110502,2775,2819,2725,2743.1,40033,0
ASIANTILES,20110502,53.8,54,52.2,52.85,2875,0
ASIL,20110502,4,4,3.8,3.8,4833,0
ASSAMCO,20110502,17,17.25,16.65,16.7,246831,0
ASTEC,20110502,57.95,57.95,51,53.2,6880,0
ASTERSILI,20110502,27.05,27.85,26.35,26.65,9627,0
ASTRAL,20110502,174,174,169,170.15,6382,0
ASTRAMICRO,20110502,39.4,39.4,37,37.7,72970,0
ASTRAZEN,20110502,1334,1334,1310,1322.1,127,0
ATFL,20110502,359.95,369.8,357.1,362.3,4365,0
ATLANTA,20110502,80,84.25,78,79.4,1056526,0
ATLASCYCLE,20110502,270.7,270.7,259.55,260.6,11132,0
ATNINTER,20110502,1.4,1.45,1.35,1.4,10967,0
ATUL,20110502,185,187.8,179,184.35,21366,0
AURIONPRO,20110502,186,189.9,182,183.9,33,0
AUROPHARMA,20110502,195,196,186.2,187.6,876518,0

AUSOMENT,20110502,42.55,43.25,42.55,43,1025,0
AUSTRAL,20110502,3.35,3.35,3.2,3.3,898763,0
AUTOAXLES,20110502,440,440,420.6,430.1,769,0
AUTOIND,20110502,151.4,155,148.3,150,18798,0
AUTOLITIND,20110502,21.5,22,21.5,21.5,4843,0
AVANTI,20110502,39,39,37.5,38.05,1251,0
AVENTIS,20110502,2002,2023.95,1951.75,1996.25,2051,0
AVTNPL,20110502,142,147.95,134.95,138.5,784258,0
AXIS-IT&T,20110502,76.2,76.7,74,74.1,553,0
AXISBANK,20110502,1297.9,1298,1260.1,1276.45,1873540,0
AXISGOLD,20110502,2236.95,2241,2227,2236.75,608,0
BAGFILMS,20110502,7.9,7.9,7.4,7.5,83706,0
BAJAJ-AUTO,20110502,1478.3,1496.35,1425.25,1440.55,386419,0
BAJAJCORP,20110502,570,584.9,562,576.95,42190,0
BAJAJELEC,20110502,267,268.9,258,260.7,8851,0
BAJAJFINSV,20110502,533,533.55,517.55,521.6,69571,0
BAJAJHIND,20110502,77.1,77.85,75.5,76.6,1770924,0
BAJAJHLDNG,20110502,793.7,796,783,793.6,93058,0
BAJFINANCE,20110502,691,702,685,691.2,3240,0
BALAJITELE,20110502,39.8,41.95,39.1,39.3,537472,0
BALAMINES,20110502,44.45,44.45,39.65,42.95,63302,0
BALKRISIND,20110502,146.5,152,138,139.55,12701,0
BALLARPUR,20110502,34.75,34.75,33.5,33.65,207352,0
BALMLAWRIE,20110502,606,606,581.25,585.5,3903,0
BALPHARMA,20110502,26.6,27,26.3,26.85,8047,0
BALRAMCHIN,20110502,74.4,75.1,73.55,74.6,413367,0
BANARISUG,20110502,574,574,569.5,572.7,484,0
BANCOINDIA,20110502,75,76.5,74.2,74.85,110179,0
BANG,20110502,38.55,39.35,37.55,38.25,6530,0
BANKBARODA,20110502,905.1,917.95,883.9,889.85,386162,0
BANKBEES,20110502,1150,1150,1125,1127.78,12947,0
BANKINDIA,20110502,459.45,462.8,417.1,420.3,2867980,0
BANSWRAS,20110502,143,144,140,140.45,5351,0
BARTRONICS,20110502,64.65,65.4,62.6,63.1,82438,0
BASF,20110502,626.95,629.8,608.1,611.35,7190,0
BASML,20110502,118,118,115.25,115.5,1217,0
BATAINDIA,20110502,431.15,431.2,410.35,425.8,213751,0
BATLIBOI,20110502,23,23.9,22.55,23.9,224,0
BAYERCROP,20110502,949,964,915,928.25,4411,0
BBL,20110502,1083.5,1083.5,1051.25,1054.8,1951,0
BBTC,20110502,443.4,451,431,435.9,2742,0
BECREL,20110502,12,12,12,12,65,0
BEDMUTHA,20110502,111.65,113.8,110,112.6,224211,0
BEL,20110502,1850,1864,1815,1826.2,11379,0
BELLCERATL,20110502,16.55,17.5,16.55,17,90,0
BEML,20110502,686,700,655,670.6,48880,0
BEPL,20110502,32,34.5,32,33.5,350539,0
BERGEPAINT,20110502,92.5,95.5,91.55,92.65,121104,0
BFINVEST,20110502,80.1,82.45,80.1,80.7,10041,0
BFUTILITIE,20110502,835.5,836.7,806.5,812.2,195805,0
BGRENERGY,20110502,552.3,554.55,530.25,535.1,369049,0
BHAGWATIHO,20110502,102.9,102.9,95.05,96.3,5374,0
BHAGYNAGAR,20110502,20.55,21.1,20.1,21,36772,0
BHARATFORG,20110502,348.4,354.85,345.7,348.05,166078,0
BHARATGEAR,20110502,65.3,72.6,64.2,66.05,141733,0
BHARATRAS,20110502,98,117,96.05,117,24987,0
BHARTIARTL,20110502,379,384.95,379,383.7,2313857,0
BHARTISHIP,20110502,162.4,163.9,158.9,159.15,47555,0
BHEL,20110502,2017.9,2018.7,1991.2,2010.9,417486,0
BHUSANSTL,20110502,498.2,504.4,486.05,489.75,239026,0

BIL,20110502,60.2,61,59.65,60.35,6752,0
BILENERGY,20110502,26.4,27.95,26.4,27,2014,0
BILPOWER,20110502,108,109.45,105,105.3,13100,0
BIMETAL,20110502,285.1,298.8,268,269.8,3168,0
BINANICEM,20110502,88.05,88.95,88.05,88.75,6321,0
BINANIIND,20110502,197,198.9,188.5,190.75,64065,0
BINDALAGRO,20110502,69,69.5,68.3,68.5,185633,0
BIOCON,20110502,371,371,363.6,366.85,190808,0
BIRLACORPN,20110502,355.65,355.65,346.9,348.5,31921,0
BIRLACOT,20110502,0.6,0.65,0.55,0.65,3427096,0
BIRLAERIC,20110502,18.1,18.75,17.45,17.45,545,0
BIRLAMONEY,20110502,24.85,24.85,23.8,23.95,14974,0
BIRLAPOWER,20110502,1.1,1.1,1.05,1.1,2506951,0
BLBLIMITED,20110502,8.4,8.4,8.2,8.25,18039,0
BLISSGVS,20110502,27.55,27.6,26.95,27.3,9280,0
BLKASHYAP,20110502,24,24,22.95,23.05,61113,0
BLUECHIP,20110502,1.35,1.55,1.35,1.45,18562,0
BLUECOAST,20110502,145,145,145,145,864,0
BLUEDART,20110502,1465.85,1477.45,1411.2,1426.95,14926,0
BLUESTARCO,20110502,368.8,372.3,362.1,364.1,5201,0
BLUESTINFO,20110502,100.4,102,100.4,102,115,0
BOC,20110502,309.65,312.45,300,300.65,11558,0
BOMDYEING,20110502,397,397.45,385.3,386.9,130235,0
BOSCHLTD,20110502,6662.05,6738,6600.1,6627.65,2297,0
BPCL,20110502,630,644.4,626.2,633.4,565236,0
BPL,20110502,26,26,25.1,25.45,17258,0
BRANDHOUSE,20110502,27.55,28.1,26.9,27.35,128138,0
BRFL,20110502,291.8,291.8,287.15,288.2,189777,0
BRIGADE,20110502,91.35,94.5,91.35,93.1,29663,0
BRITANNIA,20110502,371.8,371.8,363.3,364.8,10441,0
BROADCAST,20110502,12.65,12.65,12.65,12.65,1588,0
BSELINFRA,20110502,6.2,6.3,5.95,6,78604,0
BSL,20110502,28,29.7,28,28.25,4368,0
BSTRANSCOM,20110502,115.1,116,113.1,114.8,55798,0
BURNPUR,20110502,8.5,9.15,8.5,8.7,20837,0
BVCL,20110502,22.8,22.8,21,21.15,1674,0
CADILAHC,20110502,868.05,873.2,855,865.65,45470,0
CAIRN,20110502,350.25,356.95,348.55,354.8,1644708,0
CALSOFT,20110502,31.75,32.75,31.15,31.5,371,0
CAMBRIDGE,20110502,36.6,37.2,35.55,36.05,2860,0
CAMLIN,20110502,76.8,76.8,68.65,70.1,2935769,0
CANBK,20110502,638.8,638.8,590.6,599.2,1271525,0
CANDC,20110502,135.8,139.7,132.05,133,7701,0
CANFINHOME,20110502,119.8,120.5,115.1,117.75,55469,0
CANTABIL,20110502,39.1,39.6,38.6,39.05,17355,0
CARBORUNIV,20110502,250.5,254.8,244.4,246.65,10669,0
CAROLINFO,20110502,142,143,133,133.3,4756,0
CASTROL,20110502,471,472,461.25,465.25,20628,0
CCCL,20110502,47.6,47.6,43.6,44,69247,0
CCL,20110502,261.4,261.4,250,251.3,8116,0
CEATLTD,20110502,107.8,107.8,98.75,100,516678,0
CEBBCO,20110502,37.75,39.35,37.75,38.35,2880,0
CELEBRITY,20110502,12.3,12.85,11.85,12,11410,0
CELESTIAL,20110502,38,38.25,37.8,38,35994,0
CENTENKA,20110502,216.55,218,210.15,211.7,87129,0
CENTEXT,20110502,4.1,4.15,4,4,15784,0
CENTRALBK,20110502,136.4,136.4,131.05,133.9,747928,0
CENTUM,20110502,110,112.5,109.5,109.75,3360,0
CENTURYPLY,20110502,74.95,76.5,73.8,74.5,609490,0
CENTURYTEX,20110502,361.5,362.9,346.35,348.25,574513,0

CERA,20110502,191.15,196.9,182,185.75,12117,0
CESC,20110502,310.9,314.95,305.1,306.95,72081,0
CHAMBLFERT,20110502,85.1,88.95,84.6,88.45,4443230,0
CHEMFALKAL,20110502,59,59.1,58,58.35,8072,0
CHEMPLAST,20110502,7.05,7.6,7.05,7.45,46802,0
CHENNPETRO,20110502,226.5,226.5,222.55,223.7,27171,0
CHESLINTEX,20110502,16.25,17.35,15.85,16.2,5954,0
CHETTINAD,20110502,465,471,465,470.4,2700,0
CHOLAFIN,20110502,161.05,167.5,158.2,164.15,55210,0
CINEMAX,20110502,41.6,41.6,39.6,40.25,28758,0
CINEVISTA,20110502,3.85,4,3.7,3.8,4211,0
CIPLA,20110502,312.5,315.85,310.05,314.9,485952,0
CLASSIC,20110502,14.75,15.05,14.55,14.6,13600,0
CLNINDIA,20110502,724,729.8,719.25,727.25,7154,0
CLUTCHAUTO,20110502,52.6,52.6,51.3,51.65,15091,0
CMAHENDRA,20110502,286.7,296.7,286.25,288.6,936966,0
CMC,20110502,2046,2056,1908.2,2033.55,3608,0
COALINDIA,20110502,362,382.95,362,379.7,1855839,0
COLPAL,20110502,905,921.3,895,901.35,25860,0
COMPUAGE,20110502,153.95,160,145.2,147.3,1490,0
CONCOR,20110502,1142,1164.9,1138,1156.75,9142,0
CONSOFINVT,20110502,80.4,82.2,80,80,2760,0
CORAL-HUB,20110502,8,8.1,7.75,7.85,15345,0
CORDSCABLE,20110502,38.2,38.75,37.75,38.4,11324,0
COREPROTEC,20110502,308.5,308.9,295.3,300.95,60060,0
COROMANDEL,20110502,329.8,329.8,315.6,319.5,67622,0
CORPBANK,20110502,580.2,595,574,587,83727,0
COSMOFILMS,20110502,110.85,110.85,106.5,106.75,29670,0
COX&KINGS,20110502,418.95,427.45,409,412.1,56225,0
CPIL,20110502,341,343.95,333,334.3,2723,0
CREATIVEYE,20110502,5.7,5.7,5.45,5.7,160,0
CRESTANI,20110502,67.95,67.95,64.5,65.65,18312,0
CREWBOS,20110502,113.95,113.95,107.15,109.5,76749,0
CRISIL,20110502,6547,6589,6536.05,6575.15,635,0
CROMPGREAV,20110502,252.2,257,249,250.4,2570504,0
CRONIMET,20110502,136.1,149.85,136.1,143.55,24321,0
CTE,20110502,14.35,15.5,14.35,14.75,6119,0
CUB,20110502,44,44.35,43,43.65,308396,0
CUBEXTUB,20110502,14.4,14.4,14.4,14.4,25,0
CUMMINSIND,20110502,693.6,710.1,693.05,699.25,110102,0
CURATECH,20110502,229,237.5,225,229.85,2700,0
CYBERMEDIA,20110502,20.1,20.6,20.1,20.6,410,0
CYBERTECH,20110502,14.45,14.45,14,14,7288,0
DAAWAT,20110502,53.5,53.5,51,51.3,70452,0
DABUR,20110502,102,102.75,100.95,101.2,1184539,0
DALMIABEL,20110502,176.1,178.95,172.05,172.2,5797,0
DALMIASUG,20110502,25.8,25.8,24.5,25.1,5606,0
DATAMATICS,20110502,29.75,30.85,29.5,30.35,5145,0
DBCORP,20110502,246.15,256,244,246.8,7892,0
DBREALTY,20110502,97.8,98,96,96.4,189280,0
DCB,20110502,59.5,60.3,57.25,57.55,3866390,0
DCHL,20110502,80.1,81.65,76.45,77.55,891793,0
DCM,20110502,84,84,78.6,82.45,64634,0
DCMSRMCONS,20110502,42.2,44.3,40.35,43.7,9772,0
DCW,20110502,12.6,12.65,12.05,12.2,143132,0
DECCANCE,20110502,150,150,150,150,1,0
DECOLIGHT,20110502,8.4,8.5,8.25,8.25,1408,0
DEEPAKFERT,20110502,170.1,171.4,166.6,168.9,61770,0
DEEPAKNTR,20110502,175,189,175,184,1880,0
DEEPIND,20110502,62.2,62.95,60.1,60.35,18788,0

DELTACORP,20110502,88.25,88.4,84.4,84.85,2806990,0
DELTAMAGNT,20110502,41,41,41,41,200,0
DEN,20110502,99.5,99.5,97,97.85,76229,0
DENABANK,20110502,105,105,100,101.8,1886278,0
DENORA,20110502,108,111.5,105.75,108.65,13971,0
DENSO,20110502,70.35,75.35,68.5,71.6,71234,0
DEWANHOUS,20110502,252.9,252.9,238.55,241.95,89473,0
DHAMPURSUG,20110502,60.2,60.2,59.05,59.2,55652,0
DHANBANK,20110502,126,126.55,122.1,124,267830,0
DHANUS,20110502,15.35,16.3,15.35,16.15,23225,0
DHARSUGAR,20110502,34,35,33.75,34.55,1325,0
DHUNINV,20110502,76.6,86,64,79.75,8993,0
DIAPOWER,20110502,151.7,165,151.7,162.35,12866,0
DICIND,20110502,261,265,253.35,256.95,1874,0
DIGJAM,20110502,11.4,11.6,11,11.2,75409,0
DISHMAN,20110502,96,97.85,95.25,95.65,29277,0
DISHTV,20110502,68,69.8,67.3,69.1,925216,0
DIVISLAB,20110502,706.8,720,706.05,717.35,78064,0
DLF,20110502,225.1,229.9,221.25,226.3,5892442,0
DLINKINDIA,20110502,33.2,33.5,32,32.4,26451,0
DOLPHINOFF,20110502,146.25,147.7,142.55,143.75,2322,0
DONEAR,20110502,25.5,26,25.25,25.7,733,0
DPSCLTD,20110502,1825,1825,1779,1800.7,555,0
DPTL,20110502,169.4,169.4,154,157.2,5099,0
DREDGECORP,20110502,360,360,346.05,347.85,12381,0
DRREDDY,20110502,1684,1717.65,1675.35,1692.75,381535,0
DSKULKARNI,20110502,52.55,53.8,51.95,53.55,20209,0
DUNCANSIND,20110502,16.4,16.85,15.8,15.95,24437,0
DWARKESH,20110502,79,80,77.75,78.2,10655,0
DYNAMATECH,20110502,1357.95,1357.95,1300.05,1300.1,103,0
DYNASYS,20110502,1.1,1.2,1.1,1.1,5743,0
EASTSILK,20110502,8.9,9.15,8.75,8.95,14807,0
EASUNREYRL,20110502,93,93,86.9,88,20500,0
ECEIND,20110502,111,117.5,110,110.65,230,0
ECLERX,20110502,701,701,683,685.5,2685,0
EDELWEISS,20110502,37,37,35.9,36.1,102885,0
EDL,20110502,112.05,113.15,110.15,111,5601,0
EDSERV,20110502,150.3,151.95,144,145.45,72292,0
EDUCOMP,20110502,475,481.7,453.3,456.35,640391,0
EICHERMOT,20110502,1259.95,1259.95,1198,1214.75,16079,0
EIDPARRY,20110502,241,244.8,230,233.2,173784,0
EIHAHOTELS,20110502,156.95,156.95,152.05,154.65,243,0
EIHOTEL,20110502,86.1,86.7,85.4,86,137219,0
EIMCOELECO,20110502,244.1,244.8,238.1,240.5,1919,0
EKC,20110502,84.15,84.55,81,81.6,171902,0
ELDERPHARM,20110502,372,378,367.6,370.1,77842,0
ELECON,20110502,73.6,74,72.05,72.3,29023,0
ELECTCAST,20110502,31.75,32.1,31.15,31.25,211915,0
ELECTHERM,20110502,212.6,221,204,211.7,2592,0
ELFORGE,20110502,14.15,14.35,14.15,14.25,1794,0
ELGIEQUIP,20110502,88,90,83.55,84.25,118034,0
ELNET,20110502,38.9,41.6,38.9,39.35,556,0
EMAMIINFRA,20110502,32.9,32.9,31.7,31.95,32658,0
EMAMILTD,20110502,419.7,442.6,414.85,427.2,220307,0
EMCO,20110502,68.35,68.5,66.05,67.4,39578,0
EMKAY,20110502,57.8,61,57.7,59.1,2819,0
EMMBI,20110502,13.4,14.75,13,13.2,16164,0
EMPEESUG,20110502,62.05,62.5,52.5,54.45,101350,0
ENERGYDEV,20110502,40.1,40.15,39.25,39.35,9110,0
ENGINERSIN,20110502,290,294.9,287.3,291.85,30710,0

ENIL,20110502,241.1,245,238,240.95,104350,0
ENTEGRA,20110502,25.1,25.4,24.95,25.05,5338,0
ERAINFRA,20110502,188,188,187.15,187.45,153707,0
EROSMEDIA,20110502,151.9,152.75,145,145.7,78026,0
ESABINDIA,20110502,505,510,503,506.2,999,0
ESCORTS,20110502,138.5,140.4,134.55,139.25,531943,0
ESL,20110502,9.5,9.7,9.5,9.6,623907,0
ESSAROIL,20110502,133,134,130.6,133.05,835897,0
ESSARSHIP,20110502,99.8,101.35,97.15,97.5,32428,0
ESSDEE,20110502,462,462,450,453.25,5804,0
ESSELPACK,20110502,48.5,49.3,47.8,48.8,61573,0
EUROCERA,20110502,29,29,28.65,29,1087,0
EUROMULTI,20110502,14.75,15,14.05,14.25,21264,0
EUROTEXIND,20110502,31.4,31.55,31.4,31.4,1400,0
EVEREADY,20110502,49.95,49.95,48.3,48.5,32553,0
EVERESTIND,20110502,156.3,161.1,151.2,151.55,10653,0
EVERONN,20110502,647,652,626,631.3,192012,0
EVINIX,20110502,1.2,1.25,1.15,1.2,124213,0
EXCELCROP,20110502,241.25,244.75,232,241.95,16137,0
EXCELINDUS,20110502,79.1,80,77.55,79.95,3208,0
EXCELINFO,20110502,35.45,35.45,35,35,146636,0
EXIDEIND,20110502,153.75,154.65,151.2,153.5,4471445,0
FACT,20110502,41.1,42.5,41.1,41.75,24958,0
FAGBEARING,20110502,1142,1199,1119.95,1144.4,3246,0
FAME,20110502,57.5,58.7,53.1,53.95,2964,0
FARMAXIND,20110502,4.95,4.95,4.95,4.95,116258,0
FCH,20110502,150,151.2,147,148.15,36362,0
FCSSOFT,20110502,1.1,1.15,1.1,1.1,1018713,0
FDC,20110502,104,104.5,101,102,12417,0
FEDDERLOYD,20110502,88.4,88.8,86.05,86.4,28327,0
FEDERALBNK,20110502,420,420.8,404,412,416916,0
FIEMIND,20110502,163.05,167.5,163.05,166.2,14153,0
FINANTECH,20110502,864.15,867,839.1,848.85,32517,0
FINCABLES,20110502,52.4,53,51.05,51.3,56806,0
FINPIPE,20110502,100.95,102,91,91.95,270172,0
FIRSTLEASE,20110502,97.6,102,97.6,99.35,25240,0
FIRSTWIN,20110502,20.4,20.9,20,20.55,10089,0
FKONCO,20110502,118.7,118.7,111.5,112.2,7610,0
FMGOETZE,20110502,243,260.15,243,257.05,111420,0
FORTIS,20110502,155.2,156.15,154.15,154.9,141618,0
FOSECOIND,20110502,550.15,554.95,545.2,548.9,791,0
FOURSOFT,20110502,15.75,16,15.7,15.75,11961,0
FSL,20110502,19.45,19.5,18.95,19,609234,0
FTCSF5YGRO,20110502,13.15,13.15,13.15,13.15,2,0
GABRIEL,20110502,53.5,54.8,50,50.85,38401,0
GAEL,20110502,34,34.15,32.7,33,41703,0
GAIL,20110502,476,479.95,458,460.95,1068368,0
GAL,20110502,14.6,15.25,14.6,14.75,10750,0
GALLANTT,20110502,19.5,19.5,18.75,19.45,3017,0
GALLISPAT,20110502,94,96,93.2,94.55,40795,0
GAMMNINFRA,20110502,19.5,19.5,18.65,18.8,40780,0
GAMMONIND,20110502,115.95,115.95,110.65,111.65,18899,0
GANDHITUBE,20110502,119.5,119.5,111,115.7,1863,0
GANESHHOUC,20110502,147.5,147.5,135.9,137.35,10313,0
GANGOTRI,20110502,7.95,7.95,7.05,7.15,2461,0
GARDENSILK,20110502,111,111,107,107.65,26785,0
GARWALLROP,20110502,69.7,69.7,65.85,66.15,9488,0
GARWOFFS,20110502,132.5,135.4,121.05,134.55,60329,0
GATI,20110502,67.4,67.5,63.8,64.15,193461,0
GDL,20110502,122.9,122.9,120.25,120.8,15309,0

GEECEE,20110502,43.2,44,42.5,43,4514,0
GEINDSYS,20110502,205.15,207.85,201.05,204.1,9905,0
GEMINI,20110502,22.4,22.4,20.9,21.1,61591,0
GENESYS,20110502,174.85,174.85,167,169.8,15872,0
GENUSPOWER,20110502,17.7,17.7,16.15,16.8,175845,0
GEODESIC,20110502,83.4,83.4,81.3,82.35,176328,0
GEOJITBNPP,20110502,24.3,24.55,23.85,23.9,55045,0
GEOMETRIC,20110502,64.7,64.7,62.3,62.6,59705,0
GESHIP,20110502,285,290,280,282.55,66885,0
GHCL,20110502,41.05,41.8,40.45,40.55,496378,0
GICHSGFIN,20110502,118,118,113.55,114.1,109351,0
GILLANDERS,20110502,112.9,112.9,106,107.35,2542,0
GILLETTE,20110502,1835,1890,1830,1863.65,1014,0
GINNIFILA,20110502,11.65,12.35,11.65,11.85,15897,0
GIPCL,20110502,87.05,87.65,84.5,84.95,12994,0
GISOLUTION,20110502,18,18,16.55,16.6,2251,0
GITANJALI,20110502,269.7,274.8,267,270.7,1895710,0
GKB,20110502,44,45.9,44,45.9,808,0
GKWLIMITED,20110502,570,570,550,550,11,0
GLAXO,20110502,2240,2288,2232.9,2273,39694,0
GLENMARK,20110502,301,302.8,295.15,298.3,178183,0
GLFL,20110502,3.55,3.8,3.55,3.6,1329,0
GLOBALVECT,20110502,26.3,27.45,26.3,26.6,3966,0
GLOBUSSPR,20110502,146,148.1,146,146.95,13887,0
GLODYNE,20110502,416.1,419,381.55,392.05,86965,0
GLORY,20110502,3.4,3.5,3.3,3.3,1198344,0
GMBREW,20110502,116.5,116.5,112,112.55,4473,0
GMDCLTD,20110502,141,143.5,139.25,140.75,579449,0
GMRINFRA,20110502,37.8,38.3,37,37.95,2398031,0
GNFC,20110502,109.7,109.7,104.65,105.3,24945,0
GOACARBON,20110502,93.9,95.7,92.25,94.65,9697,0
GODFRYPHLP,20110502,2050,2080,2010.05,2017,60,0
GODREJCP,20110502,381.9,397.8,376.05,392.45,548261,0
GODREJIND,20110502,190.3,191.85,187.15,189.4,258499,0
GODREJPROP,20110502,682.3,693.95,675,685.45,4690,0
GOENKA,20110502,62.8,63.95,62,62.25,8354,0
GOKEX,20110502,99.25,99.5,99.25,99.5,11,0
GOKUL,20110502,96.25,98.4,94.25,97.15,79809,0
GOLDBEES,20110502,2175,2195.95,2163.1,2192.7,138409,0
GOLDENTOBC,20110502,77.05,77.65,76,77.15,1433,0
GOLDIAM,20110502,34.2,36.35,33.5,34.4,9688,0
GOLDINFRA,20110502,20.1,20.1,19.7,19.9,23243,0
GOLDSHARE,20110502,2185,2198.5,2177.7,2196.35,10987,0
GOLDTECH,20110502,9.3,9.45,9.25,9.3,7444,0
GPIL,20110502,195,199,189,190.95,79805,0
GPPL,20110502,60.8,64.25,59.5,61.2,514197,0
GRABALALK,20110502,31.65,32.2,30,30.9,9517,0
GRANULES,20110502,93.25,94.85,92.5,92.85,4373,0
GRAPHITE,20110502,94,95.9,93.5,93.65,45497,0
GRASIM,20110502,2450,2487.5,2435,2470.6,37513,0
GRAVITA,20110502,355.35,367.4,351.55,362.9,260949,0
GREAVESCOT,20110502,94,94.25,90,90.55,77417,0
GREENPLY,20110502,200,200,198,198.25,603,0
GREENPOWER,20110502,25.25,25.75,24.8,25.15,58963,0
GRINDWELL,20110502,230.05,233,228.15,230.8,4023,0
GRUH,20110502,420.9,424.5,408,410.6,41381,0
GSFC,20110502,369,378.95,362.2,365.45,35882,0
GSKCONS,20110502,2420,2443,2371.05,2390.05,6559,0
GSLNOVA,20110502,4,4.05,3.95,4.05,295,0
GSPL,20110502,99.7,101.35,98.1,100.55,1573007,0

GSSAMERICA,20110502,161.3,171.05,158.65,167.25,67281,0
GTL,20110502,418.05,421.6,416.8,419.8,15732,0
GTLINFRA,20110502,35.65,36,34.75,35.55,230427,0
GTNIND,20110502,22.15,22.15,20.2,21.35,9468,0
GTNTEX,20110502,19,19,17.1,18.25,3557,0
GTOFFSHORE,20110502,273,276.45,266.75,269.4,49039,0
GUFICBIO,20110502,6.25,6.25,5.9,6,1812,0
GUJALKALI,20110502,140,141.65,135.3,139.25,73766,0
GUJAPOLLO,20110502,149.55,152.95,138.5,140.1,18434,0
GUJFLUORO,20110502,374.9,374.9,362.5,365.05,44701,0
GUJNRECOKE,20110502,51.1,51.95,49.5,50.65,1067139,0
GUJNREDVR,20110502,28.55,29.85,28.1,28.6,39465,0
GUJRATGAS,20110502,366.1,370.4,360.6,363.95,10394,0
GUJSIDHCEM,20110502,12,12,11.6,11.7,25084,0
GULFOILCOR,20110502,86.7,87.75,84.25,84.5,120797,0
GVKPIL,20110502,24.25,24.45,23.65,23.75,8758199,0
HALONIX,20110502,93.8,94.45,93.8,94.4,280,0
HANUNG,20110502,222.8,222.9,216.1,218.1,120206,0
HARITASEAT,20110502,66.9,71,66.9,69.2,517,0
HARRMALAYA,20110502,79.5,80.9,79.25,79.8,35333,0
HATHWAY,20110502,125.2,125.25,112.5,118.35,113209,0
HAVELLS,20110502,399.7,401.4,388.1,390.25,110583,0
HBLPOWER,20110502,19.6,19.9,19.4,19.5,37766,0
HBSTOCK,20110502,15.8,17,15.8,16,54,0
HCC,20110502,35,35.55,34.6,34.85,2097804,0
HCIL,20110502,39.5,41,39.5,40.4,34494,0
HCL-INSYS,20110502,111.15,112,107.4,108,200496,0
HCLTECH,20110502,523,526.9,519.35,520.5,919050,0
HDFC,20110502,710.1,711.35,696.55,699.4,1580211,0
HDFCBANK,20110502,2306,2315.7,2262,2290.15,707837,0
HDFCMFGETF,20110502,2215,2250,2212.1,2240.25,7694,0
HDIL,20110502,164.8,165,158.1,160.3,4264273,0
HEG,20110502,227.95,227.95,220.1,222.15,47999,0
HEIDELBERG,20110502,50.4,50.85,47.25,47.35,133672,0
HELIOSMATH,20110502,34,34.5,33.25,34.15,2776,0
HERCULES,20110502,245.3,246.9,239,240.35,11597,0
HERITGFOOD,20110502,239.9,240,224,229.5,931,0
HEROHONDA,20110502,1715,1722.9,1680,1689.25,279917,0
HEXAWARE,20110502,69.5,70,68.1,68.75,826818,0
HFCL,20110502,20.1,20.25,19.05,19.5,11815427,0
HGSL,20110502,378.65,378.65,367.05,377,1229,0
HIKAL,20110502,339.8,339.8,307.75,311.65,3610,0
HILTON,20110502,17.25,17.65,17.2,17.6,1512,0
HIMATSEIDE,20110502,35.5,35.95,35,35.75,125941,0
HINDALCO,20110502,216.25,219.8,212.15,213.35,3572819,0
HINDCOMPOS,20110502,501,507.45,497.05,499.55,349,0
HINDCOPPER,20110502,294,295.95,288.5,290.3,46771,0
HINDDORROL,20110502,81.85,83.8,80.65,81.05,20304,0
HINDMOTORS,20110502,18.95,19,18.3,18.4,189915,0
HINDNATGLS,20110502,215,221.95,213.15,216.35,3675,0
HINDOILEXP,20110502,211.2,212.45,204.05,206.4,648181,0
HINDPETRO,20110502,372.1,388.45,369.8,385.3,1191890,0
HINDSYNTEX,20110502,4.5,4.5,4.05,4.1,2155,0
HINDUJAFO,20110502,102,104,98.25,100.6,821,0
HINDUJAVEN,20110502,270,274.9,267.1,268.3,2456,0
HINDUNILVR,20110502,286.8,288,280.2,281.05,1305466,0
HINDZINC,20110502,143,144.35,137.2,139.7,1759041,0
HIRECT,20110502,45.3,47.9,44.3,45.15,1468,0
HITACHIHOM,20110502,223.1,229.9,214.25,215.45,99072,0
HITECHGEAR,20110502,111.35,115.85,111.3,114.8,2275,0

HITECHPLAS,20110502,93,93,91,91.6,534,0
HMT,20110502,63,65.7,61.2,63.1,841180,0
HMVL,20110502,140,147,136,145.35,1899,0
HNGSNGBEES,20110502,1394.99,1400,1376.51,1400,147,0
HOCL,20110502,37.6,37.8,36.4,36.7,37660,0
HONAUT,20110502,2550,2550,2470,2480.75,589,0
HONDAPOWER,20110502,413.25,413.25,398.1,402.4,3529,0
HOPFL,20110502,56.7,58,54.4,55.1,9862,0
HORIZONINF,20110502,212,212,206.1,210.65,763,0
HOTELEELA,20110502,41.1,42.25,41,41.45,263151,0
HOTELRUGBY,20110502,10.3,10.3,10,10.15,400,0
HOVS,20110502,103,103,97.2,98.75,18150,0
HSIL,20110502,158.75,158.75,153,154.75,32899,0
HTMEDIA,20110502,146.15,152.8,146.1,151,20376,0
HYDRBADIND,20110502,376,376,365,366.45,8564,0
HYDROS&S,20110502,24.4,26.2,24.2,24.5,455,0
IBN18,20110502,95,96.75,90.5,91.8,216313,0
IBPOW,20110502,22.7,23,21.7,21.8,201602,0
IBREALEST,20110502,124.95,126.75,122.55,125.85,2750547,0
IBSEC,20110502,16.55,16.55,16.1,16.15,286030,0
ICICIBANK,20110502,1113.8,1118.3,1094.4,1098.3,2207152,0
ICRA,20110502,1090,1111,1076.35,1082.95,448,0
ICSA,20110502,117.9,117.9,115.25,115.85,43879,0
IDBI,20110502,143.5,144.9,139.1,139.7,2028508,0
IDEA,20110502,69.5,69.5,67.85,68.65,2066076,0
IDFC,20110502,144.8,145.95,139.45,140.05,7060906,0
IFBAGRO,20110502,74.5,76.5,74.5,75.75,1223,0
IFBIND,20110502,139.5,142.5,138.55,140.15,19985,0
IFCI,20110502,52.45,52.45,51.1,51.25,4980123,0
IFGLREFRAC,20110502,39,39,35.55,36.05,13746,0
IGARASHI,20110502,59.85,59.85,53.25,54.45,9943,0
IGL,20110502,324,326.7,320.75,323.85,131757,0
IGPL,20110502,31.95,32.45,30,30.25,1423,0
IL&FSENGG,20110502,192.6,192.8,182.25,184.7,13053,0
IL&FSTRANS,20110502,215,219,208.15,210.8,294501,0
IMFA,20110502,540.25,540.25,530,539,700,0
IMPAL,20110502,695,720,695,715.2,583,0
IMPEXFERRO,20110502,13,13.25,12.65,13.05,36634,0
INDBANK,20110502,12.45,12.45,11.85,11.95,37206,0
INDHOTEL,20110502,82.55,83.45,82,82.45,219803,0
INDIABULLS,20110502,178.55,179.8,174.6,175.95,1168531,0
INDIACEM,20110502,99.3,99.9,96.1,96.8,420659,0
INDIAGLYCO,20110502,129.5,130.8,124.7,125.25,51269,0
INDIAINFO,20110502,72.15,72.9,66.7,71.5,1735220,0
INDIANB,20110502,242.6,247.35,236.6,245.4,517016,0
INDIANCARD,20110502,113.05,114.95,113,113.45,860,0
INDIANHUME,20110502,157,157,139,139.3,2023,0
INDLMETER,20110502,79.55,80.1,79.55,80.1,453,0
INDNIPPON,20110502,280,282,270,275.3,3423,0
INDOASIFU,20110502,88.4,88.4,82.6,83.2,4576,0
INDOCO,20110502,455,455,434,437.95,1520,0
INDORAMA,20110502,63.2,68,63.2,65.7,87991,0
INDOSOLAR,20110502,17.9,18.05,17.7,17.75,165106,0
INDOTECH,20110502,159.1,159.1,152,153.25,2626,0
INDOWIND,20110502,20.95,21.25,20.65,20.85,29466,0
INDRAMEDCO,20110502,36.1,37.2,36,36.65,30240,0
INDSWFTLAB,20110502,98.2,99.5,95.65,96.45,38825,0
INDSWFTLTD,20110502,33.05,33.3,32.3,33,7956,0
INDTERRAIN,20110502,74.9,80,74.9,79.3,1197,0
INDUSFILA,20110502,23.5,23.95,23.5,23.5,4930,0

INDUSINDBK,20110502,261.05,261.8,251.55,253.8,390282,0
INEABS,20110502,528,528,505,518.15,1148,0
INFINITE,20110502,166.4,183.4,162.55,164.75,772298,0
INFODRIVE,20110502,18.4,19,18.35,18.5,25863,0
INFOMEDIA,20110502,20.8,21.05,20.45,20.95,8309,0
INFOSYSTCH,20110502,2919.05,2944,2910,2922.55,1683523,0
INFOTECENT,20110502,162,162,157,159.4,7479,0
INFRABEES,20110502,339,339,297.7,303.3,413,0
INGERRAND,20110502,509,509,497,497.65,5584,0
INGVYSYABK,20110502,345.8,348.7,335.1,341.7,49827,0
INOXLEISUR,20110502,47.85,48.8,46.55,46.75,135084,0
INSECTICID,20110502,296,296,292,293.7,11053,0
IOB,20110502,152.55,164.3,150.25,160.55,4212013,0
IOC,20110502,341.35,346.5,335.05,343.3,747168,0
IOLCP,20110502,39.85,40.05,39.5,39.75,1353,0
IOLN,20110502,7.5,7.9,7.45,7.6,1390,0
IPCALAB,20110502,304,305,295.05,298.6,12826,0
IPGETF,20110502,2246,2384,2236.6,2247.6,808,0
IRB,20110502,177.95,179.35,174.05,175.35,1003160,0
ISFT,20110502,69.35,70.9,69.1,69.55,1235,0
ISMTLTD,20110502,51.5,52.45,50.1,51,49412,0
ISPATIND,20110502,22.7,23.05,22.35,22.85,4365098,0
ITC,20110502,193,194,190.5,191.15,5177704,0
ITDCEM,20110502,206.3,208.8,202,203,2467,0
ITI,20110502,34.9,35.95,34.3,34.75,438048,0
IVC,20110502,37.45,37.45,34.75,34.9,40201,0
IVP,20110502,50,50,48.4,48.4,624,0
IVRCLAH,20110502,62.6,63.3,61,62.8,17023,0
IVRCLINFRA,20110502,79,79,76.55,77.25,1988634,0
J&KBANK,20110502,816,816,776.75,783.55,39975,0
JAGRAN,20110502,127,128.5,119,120.25,127859,0
JAGSNPHARM,20110502,15.9,17,15.75,16.9,10292,0
JAIBALAJI,20110502,195.3,195.3,191.05,191.8,7077,0
JAICORPLTD,20110502,172.5,175.95,170,170.6,168973,0
JAINSTUDIO,20110502,11.8,12.85,11.8,12,4465,0
JAMNAAUTO,20110502,144.2,146.9,143,144.5,331,0
JAYAGROGN,20110502,99,100.1,95.3,98.2,6100,0
JAYBARMARU,20110502,89.1,90.5,88,89.2,13366,0
JAYNECOIND,20110502,26.3,26.65,25.25,25.95,50836,0
JAYSREETEA,20110502,168.3,174.45,165.2,170.75,52519,0
JBCHEPHARM,20110502,160.5,160.8,152.5,154.2,115560,0
JBFIND,20110502,180.9,180.9,174.2,177.25,143384,0
JBMA,20110502,62.3,65,62.3,65,551,0
JCTEL,20110502,1.4,1.45,1.4,1.4,2747,0
JENSONICOL,20110502,4.3,4.4,4.1,4.25,5265,0
JETAIRWAYS,20110502,481,491,477,487,566790,0
JEYPORE,20110502,126,126,126,126,1,0
JHS,20110502,81.9,83.8,77.2,78.35,47113,0
JIKIND,20110502,9.05,9.5,9.05,9.4,7271,0
JINDALPHOT,20110502,175.1,176.7,170.5,171.3,67283,0
JINDALPOLY,20110502,426.2,428.8,421.3,423.2,126419,0
JINDALSAW,20110502,200.5,203,195.2,196.25,230787,0
JINDALSTEL,20110502,661.15,663,634.1,646,1027487,0
JINDALSWHL,20110502,1145.75,1156.3,1112.65,1120,30139,0
JINDCOT,20110502,99.1,99.9,97,97.8,27530,0
JINDRILL,20110502,479,481,470.25,474.3,4636,0
JINDWORLD,20110502,240,240,234.5,234.5,222,0
JISLJALEQS,20110502,182,183.9,178.95,180.4,1264763,0
JKCEMENT,20110502,127,127,122.55,123.5,15147,0
JKIL,20110502,150.4,153.8,147.05,148.6,12881,0

JKLAKSHMI,20110502,52,52.5,50.25,50.55,29374,0
JKPAPER,20110502,52.1,53,50.8,51.05,122264,0
JKTYRE,20110502,96.8,96.8,93.4,93.75,71154,0
JMCPROJECT,20110502,150.15,153.5,150.1,152.5,2455,0
JMFINANCIL,20110502,28.9,29.15,28,28.15,792510,0
JOCIL,20110502,299,307.85,292.4,295.65,1104,0
JPASSOCIAT,20110502,93.3,94.25,91.8,92.5,9327142,0
JPINFRATEC,20110502,59.25,59.6,57.65,57.9,85264,0
JPPOWER,20110502,48.2,48.8,47.2,48.05,267615,0
JSL,20110502,90.4,90.4,88.05,89.25,41073,0
JSWENERGY,20110502,75.15,75.15,72.6,72.95,421186,0
JSWSTEEL,20110502,951.75,958,928,931.5,551641,0
JUBILANT,20110502,183.7,183.7,171.95,174.5,13837,0
JUBLFOOD,20110502,740.8,748.7,671.5,680.15,2493006,0
JUBLINDS,20110502,243.95,243.95,205,207.8,306342,0
JUMBO,20110502,25.25,25.6,24.65,25.25,4454,0
JUNIORBEES,20110502,113.5,114.28,111.57,112.5,47346,0
JUPITER,20110502,24.1,24.1,23.1,23.2,218046,0
JYOTHYLAB,20110502,207,210.8,206.45,210,111304,0
JYOTISTRUC,20110502,86,87,82.7,84.05,90581,0
KABRAEXTRU,20110502,60.45,62.75,60.45,61.4,2385,0
KAJARIACER,20110502,88.9,89.8,84.15,86.9,137662,0
KAKATCEM,20110502,71.55,72,71.55,71.8,1250,0
KALECONSUL,20110502,93.7,94.95,92.55,93.1,10107,0
KALINDEE,20110502,106.3,106.3,102.75,103.15,180759,0
KALPATPOWR,20110502,129,130,122.6,123.15,35507,0
KAMATHOTEL,20110502,94.1,99,94.1,95.8,8129,0
KANDAGIRI,20110502,111.5,111.5,96,103.75,1000,0
KANORICHEM,20110502,44.5,44.7,43.3,43.6,42182,0
KANSAINER,20110502,864.95,864.95,856,861.85,3657,0
KARURKCP,20110502,36.05,37.95,36.05,36.3,5,0
KARURVYSYA,20110502,414.9,414.9,408.05,410.7,25608,0
KAUSHALYA,20110502,11.25,11.95,11.05,11.35,14025,0
KAVVERITEL,20110502,123,126.85,123,125.2,116028,0
KBIL,20110502,555,569.9,555,555,1932,0
KCP,20110502,26.9,27.2,25.7,26.15,62412,0
KCPSUGIND,20110502,17.25,17.25,16.9,16.9,34927,0
KEC,20110502,85.5,86.65,84.5,85.6,29791,0
KECL,20110502,50.05,52.3,48.05,51,3520,0
KEI,20110502,25.4,26.7,24.65,25.75,128475,0
KEMROCK,20110502,510.5,522,507,520.2,13708,0
KERNEX,20110502,96.9,96.9,92,92.65,20901,0
KESARENT,20110502,46.4,46.5,45.7,46,2834,0
KESORAMIND,20110502,196,199.9,194,196.9,28436,0
KEYCORPSER,20110502,50.55,50.55,50.55,50.55,3,0
KFA,20110502,44.1,44.45,42.25,42.55,2203057,0
KGL,20110502,13.5,13.7,13,13.1,802094,0
KHAITANELE,20110502,118,118.95,117,118.95,667,0
KHAITANLTD,20110502,30,33.95,28.35,30.9,7227,0
KHANDSE,20110502,17,18,17,17.5,325,0
KICL,20110502,868,897.9,850,872.85,648,0
KIL,20110502,20.05,20.05,19.15,19.25,1727,0
KILITCH,20110502,64.5,64.5,61.4,61.7,521,0
KINETICMOT,20110502,21.5,21.6,21,21.2,8073,0
KIRIINDUS,20110502,240,254,240,246.2,130646,0
KIRLOSBROS,20110502,188.4,188.4,172.75,176.05,50562,0
KIRLOSENG,20110502,150.35,150.95,148.75,149.05,2588,0
KIRLOSIND,20110502,348,348,335,335.8,663,0
KITPLYIND,20110502,4.25,4.8,4.25,4.5,46391,0
KKCL,20110502,579.85,580,551,560.1,236,0

KLGSYSTEL,20110502,61.45,62.9,60.95,61.15,13752,0
KLRF,20110502,31.7,31.7,31.7,31.7,26,0
KMSUGAR,20110502,4.3,4.3,3.65,3.75,7372,0
KNRCON,20110502,112.5,114.3,108,109.35,5716,0
KOHINOOR,20110502,46.3,47.5,45,45.15,32935,0
KOLTEPATIL,20110502,44.6,45,44.45,44.6,25751,0
KOPDRUGS,20110502,6.2,6.25,5.95,5.95,1165,0
KOPRAN,20110502,24.25,24.25,23.05,23.3,12040,0
KOTAKBANK,20110502,434.5,435.05,410.35,413.1,711737,0
KOTAKGOLD,20110502,2179.8,2198,2165.15,2187.8,26496,0
KOTAKNIFTY,20110502,577,579,577,579,8549,0
KOTAKPSUBK,20110502,479.2,479.2,442,444.97,5666,0
KOTARISUG,20110502,6.4,6.65,6.4,6.5,30347,0
KOTHARIPET,20110502,7.35,7.8,7.15,7.75,5123,0
KOTHARIPRO,20110502,422.05,422.05,415.65,416.1,225,0
KOUTONS,20110502,36,36,34.1,34.35,116511,0
KPIT,20110502,164.8,166.7,161,161.8,99496,0
KPRMILL,20110502,178,181.9,175,179.5,4032,0
KRBL,20110502,31.6,31.85,30.5,30.65,763957,0
KRISHNAENG,20110502,3.7,3.85,3.7,3.8,11747,0
KSBPUMPS,20110502,276.5,278.5,267.2,268.5,9349,0
KSCL,20110502,374,383,364.95,374.05,11700,0
KSE,20110502,199,199,190,190.55,241,0
KSERASERA,20110502,12.25,12.35,11.8,11.85,168150,0
KSK,20110502,114.4,114.85,111.2,113.5,193660,0
KSL,20110502,84.6,85,82.55,83.15,26100,0
KSOILS,20110502,33.3,33.5,32.8,32.85,392321,0
KTIL,20110502,78.5,82.3,78.5,80,918,0
KTKBANK,20110502,112.5,114.8,110.5,111.1,363103,0
KWALITY,20110502,141.25,149.1,135.55,145.65,305067,0
LAKPRE,20110502,50,53.5,50,52.3,903,0
LAKSHMIEFL,20110502,48.7,49,47.05,47.2,30168,0
LAKSHMIFIN,20110502,31,31,31,31,25,0
LAKSHMIMIL,20110502,1901.1,1950,1901.1,1950,20,0
LAKSHVILAS,20110502,105.65,110.05,105.65,106.3,98180,0
LANCOIN,20110502,40,40.8,38.6,39.55,20653,0
LAOPALA,20110502,72.45,74.75,72.45,73.15,699,0
LAXMIMACH,20110502,2484.8,2484.8,2382.05,2404.7,1656,0
LCCINFOTEC,20110502,0.85,0.85,0.75,0.8,158080,0
LGBBROSLTD,20110502,319,325,294.55,297.05,27710,0
LGBFORGE,20110502,2.8,2.95,2.8,2.9,11500,0
LIBERTSHOE,20110502,93.6,93.95,91.05,91.7,10766,0
LICHSGFIN,20110502,220.75,221.5,215.7,217.3,3376002,0
LIQUIDBEES,20110502,1000.01,1000.01,999.99,999.99,144250,0
LITL,20110502,40.3,40.8,39.5,40.1,3223633,0
LLOYDELENG,20110502,63.2,63.2,60.1,61.35,27868,0
LLOYDFIN,20110502,1.3,1.35,1.3,1.3,1302,0
LLOYDSTEEL,20110502,19.15,19.85,18.65,19,1174431,0
LML,20110502,10.2,10.2,9.75,9.85,195765,0
LOGIXMICRO,20110502,18.7,18.7,17.75,17.95,6939,0
LOKESHMACH,20110502,44.8,44.8,42.5,42.55,9920,0
LOTUSEYE,20110502,12.15,12.25,11.6,11.9,4985,0
LOVABLE,20110502,330,336,323.3,333.9,611374,0
LPDC,20110502,3.4,3.4,3.4,3.4,2891,0
LT,20110502,1610,1612.7,1559.1,1604.7,1181731,0
LUMAXAUTO,20110502,38.9,39.85,38.1,39.2,1440,0
LUMAXIND,20110502,351.7,373.85,351.4,358.35,2957,0
LUMAXTECH,20110502,158,160,156,159,3252,0
LUPIN,20110502,442,445,431,432.75,973047,0
LYKALABS,20110502,24.25,24.25,23.3,23.75,5690,0

M&M,20110502,762,765.8,737.4,741.65,1249735,0
M&MFIN,20110502,731.05,740,712,716.85,132767,0
M100,20110502,7.3,8.07,7.3,7.91,119845,0
M50,20110502,90.15,90.15,77.57,77.84,25458,0
MAANALU,20110502,47.75,56.9,47.75,54.9,2560,0
MADHAV,20110502,20.65,20.65,19.4,19.5,376,0
MADHUCON,20110502,111,112,107.05,107.65,75335,0
MADRASCEM,20110502,99.5,99.5,96.5,97.25,25333,0
MADRASFERT,20110502,28,28.6,27.5,28.1,173294,0
MAGMA,20110502,66.9,68.8,65.35,68.1,329340,0
MAGNUM,20110502,6.95,7.05,6.8,6.8,7091,0
MAHABANK,20110502,59,60.3,57.4,57.95,377289,0
MAHINDFORG,20110502,75.05,79,75,76.35,25016,0
MAHINDUGIN,20110502,54.1,55,52.65,53.55,13202,0
MAHLIFE,20110502,383,395,376.15,392.95,70490,0
MAHSCOOTER,20110502,370.3,370.3,360,361.5,1067,0
MAHSEAMLES,20110502,361.9,361.9,355.15,356.5,5644,0
MALUPAPER,20110502,13.75,13.75,13,13.25,7509,0
MALWACOTT,20110502,52.3,52.3,49,49.25,829,0
MANAKSIA,20110502,82.65,83.9,82.35,82.55,4684,0
MANALIPETC,20110502,14.5,14.75,13.8,14,197362,0
MANAPPURAM,20110502,134.1,136.35,132.1,132.6,713112,0
MANDHANA,20110502,244.4,248.6,234.2,236.35,51112,0
MANGALAM,20110502,14.25,14.25,13.5,14,2916,0
MANGCHEFER,20110502,33.55,33.55,32.4,32.55,240744,0
MANGLMCEM,20110502,122.95,122.95,120.5,121.15,7889,0
MANGTIMBER,20110502,18.1,18.4,18,18.1,4054,0
MANINDS,20110502,83.1,90.5,83.1,88.15,521118,0
MANINFRA,20110502,138,138.5,133.65,135.8,6486,0
MANJEERA,20110502,115,123.7,113.2,118.8,1910,0
MANJUSHREE,20110502,83.65,83.65,80.15,81.75,769,0
MANUGRAPH,20110502,54.05,57,50.8,55.65,12119,0
MARALOVER,20110502,16.45,16.45,14.1,15.05,3659,0
MARG,20110502,111.5,115.4,110.1,110.8,24163,0
MARICO,20110502,144.35,147.6,135.75,136.6,1358397,0
MARKSANS,20110502,2.55,2.55,2.45,2.45,136602,0
MARUTI,20110502,1320,1334,1286.1,1291.6,541711,0
MASTEK,20110502,118.7,118.7,112.1,112.75,31790,0
MAWANASUG,20110502,25,25.35,24.9,25.1,7296,0
MAX,20110502,168.5,169.5,165,166.15,151082,0
MAXWELL,20110502,21.9,21.9,18.9,19.2,120704,0
MBECL,20110502,203.8,203.85,195.1,196.95,11490,0
MBLINFRA,20110502,184.45,184.45,175.1,178.85,2008,0
MCDHOLDING,20110502,99.3,99.55,97,98.05,9749,0
MCDOWELL-N,20110502,1038,1054.85,1015,1040.45,329989,0
MCLEODRUSS,20110502,264,266.45,261.15,265.15,140926,0
MEGASOFT,20110502,26.05,27.7,25.95,26.35,4631,0
MEGH,20110502,14.45,16,13.95,13.95,99600,0
MELSTAR,20110502,10.45,10.45,8.85,9,20057,0
MERCK,20110502,638.5,638.5,615.15,619.65,4589,0
MHRIL,20110502,380,384,379.25,381.35,3759,0
MIC,20110502,25.6,25.75,25.25,25.45,87099,0
MICROSEC,20110502,41.5,42.95,40.55,42,32086,0
MICROTECH,20110502,135,138.55,130.4,134.6,20284,0
MID-DAY,20110502,6.75,6.85,6.6,6.65,19843,0
MINDAIND,20110502,262.6,269.95,262,266.1,1158,0
MINDTREE,20110502,373.7,373.7,357,361.25,14884,0
MIRCELECTR,20110502,25.3,25.3,24.55,25.05,132237,0
MIRZAINT,20110502,23.4,24,23,23.35,55498,0
MLL,20110502,41.2,41.2,39.8,40.35,785055,0

MMFL,20110502,143.9,144,134.1,135.3,5383,0
MMFSL,20110502,64.9,64.9,60.1,61.6,47616,0
MMTC,20110502,997.5,999,981.4,984.5,8183,0
MOIL,20110502,382.1,384.45,377.05,379.35,219468,0
MONNETISPA,20110502,524.9,524.95,518,520.7,25763,0
MONSANTO,20110502,1844.9,1844.9,1770,1780.6,412,0
MORARJETEX,20110502,20,20,18.75,18.9,114,0
MOREPENLAB,20110502,5.5,5.65,5.45,5.6,211333,0
MOSERBAER,20110502,45.05,45.05,43.1,43.7,326606,0
MOTHERSUMI,20110502,228.05,235,222.1,223.5,713359,0
MOTILALOFS,20110502,141,143.45,131.15,132.25,65347,0
MOTOGENFIN,20110502,49.4,49.4,46,46.3,4791,0
MPHASIS,20110502,470.95,474.4,468.15,470.1,153798,0
MPSLTD,20110502,38.5,39,38.15,38.5,4939,0
MRF,20110502,7125,7185,7001,7033.15,7943,0
MRO-TEK,20110502,20.6,20.6,19.35,19.8,2402,0
MRPL,20110502,73,74,72,72.4,365205,0
MSPL,20110502,59.95,59.95,55,55.3,245417,0
MTNL,20110502,49.9,49.9,47.2,47.55,722341,0
MUDRA,20110502,55,55.4,54.65,54.95,14572,0
MUKANDENGG,20110502,29.25,29.95,29.25,29.45,2666,0
MUKANDLTD,20110502,49.95,49.95,47.3,47.85,18588,0
MUKTAARTS,20110502,39,40.9,39,39.75,3916,0
MUNDRAPORT,20110502,145.4,146,141.5,143.85,224173,0
MUNJALAU,20110502,114.6,115.6,114,114.5,251,0
MUNJALSHOW,20110502,54.05,55.4,54.05,54.95,10400,0
MURLIIND,20110502,31.25,33.5,30.85,33.45,2570,0
MURUDCERA,20110502,18,19.9,18,19.75,9234,0
MVL,20110502,28.7,28.7,28.2,28.3,110386,0
MVLIND,20110502,19.8,19.8,18,18,3406,0
MYSOREBANK,20110502,690,698.95,668.5,675.25,2687,0
N100,20110502,122,122,105,105.94,2113,0
NAGARFERT,20110502,31.8,32.25,30.85,31.8,3494705,0
NAGREEKCAP,20110502,29.05,29.25,28.75,29,350,0
NAGREEKEXP,20110502,31.25,31.45,30.5,31.05,4441,0
NAHARCAP,20110502,71.55,73,71.55,72.55,282,0
NAHARINDUS,20110502,62.3,63.9,62.25,63.5,3107,0
NAHARINVST,20110502,33,33.15,32.1,33.05,682,0
NAHARSPING,20110502,107,108.5,102.25,103.75,14274,0
NANDAN,20110502,2.4,2.65,2.4,2.6,351865,0
NATCOPHARM,20110502,278,278.9,275,275.05,16421,0
NATIONALUM,20110502,92.7,93.7,91.8,93.25,320611,0
NATNLSTEEL,20110502,25.95,25.95,23.2,23.7,19570,0
NAUKRI,20110502,710,725,696,710.95,2895,0
NAVINFLUOR,20110502,276.85,285,275,277.1,57992,0
NAVNETPUBL,20110502,62.4,63.85,60.5,62.9,442746,0
NBVENTURES,20110502,249,249,236.7,237.55,5859,0
NCC,20110502,104.5,104.5,98.95,99.8,849264,0
NCLIND,20110502,31,32.4,31,32.3,7565,0
NDTV,20110502,69.9,69.9,67,67.25,76353,0
NECLIFE,20110502,26.85,27.2,26.35,26.65,77204,0
NEHAINT,20110502,170,178,169.2,174.5,43628,0
NELCAST,20110502,91.9,97.5,91.9,96.3,26050,0
NELCO,20110502,85.05,88.4,82,84.65,256875,0
NEOCURE,20110502,3.05,3.05,2.95,2.95,2575,0
NEPCMICON,20110502,4.8,4.9,4.65,4.8,21785,0
NESCO,20110502,511,528.7,511,517.4,4898,0
NESTLEIND,20110502,4012,4012,3910.05,3950.35,8252,0
NET4,20110502,140,140,133,136.25,33867,0
NETWORK18,20110502,160.2,161.95,159.2,160.25,16908,0

NEULANDLAB,20110502,128.85,129.9,127,127.95,875,0
NEYVELILIG,20110502,112.95,112.95,109.2,111.2,240222,0
NFL,20110502,106.75,107.5,105,106.5,97232,0
NHPC,20110502,26,26,25.6,25.65,3170753,0
NICCO,20110502,2.75,2.75,2.6,2.6,11385,0
NIFTYBEES,20110502,582,583.5,574.77,576.55,77508,0
NIITLTD,20110502,56.1,57.05,55.1,55.35,83733,0
NIITTECH,20110502,181.5,190.2,181.5,186.1,45011,0
NILKAMAL,20110502,315,318.7,314,316.85,1335,0
NIPPOBATRY,20110502,444.5,444.5,433,439.3,2043,0
NISSAN,20110502,3.05,3.05,2.85,2.85,114665,0
NITCO,20110502,62,68,61.5,67.7,235138,0
NITESHEST,20110502,26.8,26.8,25.5,25.65,50398,0
NITINFIRE,20110502,91.55,94.4,86.25,89.1,576683,0
NITINSPIN,20110502,12.3,12.65,12.25,12.55,69810,0
NMDC,20110502,275.5,275.5,267,269.3,100618,0
NOCIL,20110502,18.55,18.85,18.15,18.25,215032,0
NOIDATOLL,20110502,27.55,27.65,27.05,27.3,194678,0
NOL,20110502,60.9,60.9,55.1,55.1,377,0
NORBTEAEXP,20110502,7.55,7.7,7.5,7.7,200,0
NORTHGATE,20110502,13.05,13.7,12.8,12.9,21672,0
NOVOPANIND,20110502,36.05,38,36.05,38,850,0
NRBBEARING,20110502,55,55.6,53.5,54.1,24598,0
NRC,20110502,5.55,6.9,5,5.95,2695,0
NSIL,20110502,783,783,780,782,66,0
NTPC,20110502,181.55,183.35,180.5,181.05,913516,0
NUCHEM,20110502,5.05,5.45,5,5,12133,0
NUCLEUS,20110502,94,95.8,89.15,92.05,55631,0
NUMERICPW,20110502,280,280,270,271,926,0
NUTEK,20110502,9.25,9.6,9.15,9.2,264972,0
OBEROIRLTY,20110502,250.1,256.75,249.2,254.4,7830,0
OCL,20110502,104.1,108,101.85,103.45,28682,0
OFSS,20110502,2036.6,2046.9,1971.25,1984,48751,0
OIL,20110502,1361.25,1383,1336.05,1350.1,28468,0
OILCOUNTUB,20110502,81.6,81.95,79.1,79.65,15744,0
OISL,20110502,52,52.7,50.5,51.65,25564,0
OMAXAUTO,20110502,46.85,46.85,45,45.8,4355,0
OMAXE,20110502,133,133,128,129.7,118736,0
OMKARCHEM,20110502,69.6,71.5,66.95,68,58930,0
OMNITECH,20110502,147.1,148.15,144.3,145.15,3653,0
ONGC,20110502,309,311.9,301.65,303.4,3604418,0
ONMOBILE,20110502,281.95,281.95,248.55,257.45,2054624,0
ONWARDTEC,20110502,44,45,43,44.35,9260,0
OPTOCIRCUI,20110502,304.8,305,297.5,298.6,273558,0
ORBITCORP,20110502,48.1,49,47.55,48.4,493844,0
ORCHIDCHEM,20110502,305,310.2,301.1,307.95,1231891,0
ORIENTABRA,20110502,36.55,37.7,36.55,37.5,18427,0
ORIENTALTL,20110502,8.6,8.85,8.5,8.5,1021,0
ORIENTBANK,20110502,346.2,346.9,330.1,337.1,1425593,0
ORIENTCERA,20110502,57.85,60.95,57.55,58.5,1767,0
ORIENTHOT,20110502,30.85,30.85,29.55,29.8,6728,0
ORIENTLTD,20110502,95.45,95.45,89,89,1220,0
ORIENTPPR,20110502,58.1,59.2,57.55,58,54731,0
ORISSAMINE,20110502,55800,56399.9,54610,54955.9,515,0
OSWALMIN,20110502,38,38,36.3,36.3,595,0
OUDHSUG,20110502,34.8,38,32,33.5,24346,0
PAEL,20110502,27.25,28.85,27.25,28.85,3961,0
PAGEIND,20110502,1632,1690,1590,1599,1534,0
PANACEABIO,20110502,193,205,188.2,189.75,2976,0
PANASONIC,20110502,139,139.5,139,139.5,9,0

PANCARBON,20110502,162.5,162.5,151.05,151.65,2505,0
PANORAMUNI,20110502,19.7,19.7,17.6,17.7,12703,0
PANTALOONR,20110502,273.9,277,265,267,191890,0
PAPERPROD,20110502,64.7,66.95,64.5,65.15,122200,0
PARABDRUGS,20110502,46.2,46.4,45.1,45.9,20570,0
PARACABLES,20110502,4.05,4.6,4.05,4.3,15171,0
PARAL,20110502,261.7,261.7,251.05,252.3,3826,0
PARASPETRO,20110502,0.6,0.65,0.6,0.65,1068,0
PAREKHPLAT,20110502,5.2,5.6,5.1,5.3,6469,0
PARRYSUGAR,20110502,130,130,125,125,296,0
PARSVNATH,20110502,43.6,44.2,42.25,43.05,459180,0
PATELENG,20110502,162.8,163.8,154,154.95,611471,0
PATINTLOG,20110502,24.75,24.75,24.75,24.75,800,0
PATNI,20110502,429,429.4,415,423.7,70857,0
PATSPINLTD,20110502,17.15,18.3,17.15,18.3,211,0
PBAINFRA,20110502,75,75,68.75,69.95,249279,0
PDPL,20110502,182.95,182.95,172.65,172.65,2400,0
PDUMJEIND,20110502,19.35,19.35,19.25,19.25,1400,0
PDUMJEPULP,20110502,24.45,24.45,23.25,23.5,6427,0
PEACOCKIND,20110502,2.75,2.75,2.65,2.65,6166,0
PEARLPOLY,20110502,14,14.1,14,14.1,1600,0
PENIND,20110502,44,44.6,43.5,43.5,16824,0
PENINLAND,20110502,57.05,58.7,57.05,58.4,44389,0
PEPL,20110502,3.25,3.45,3.25,3.45,102,0
PERIATEA,20110502,181.5,182,181.5,182,389,0
PERSISTENT,20110502,388,388,383,386.45,7492,0
PETRONENGG,20110502,426,440.8,408.2,412.15,34867,0
PETRONET,20110502,132.45,133.95,131.05,133.15,1108879,0
PFC,20110502,232,236.35,229.9,231.6,1167260,0
PFIZER,20110502,1374,1384.9,1276.8,1321.1,5482,0
PFOCUS,20110502,60.6,60.75,57.45,58.4,63611,0
PFS,20110502,21.75,21.85,21.2,21.25,163861,0
PGHH,20110502,2000,2010,1966,2001.45,3539,0
PHILIPCARB,20110502,151,151,145.55,146.7,7765,0
PHOENIXLTD,20110502,207,208,199.4,205.8,37442,0
PIDILITIND,20110502,159,159,151.25,154.2,63578,0
PIONDIST,20110502,48.05,49,47.9,49,365,0
PIONEEREMB,20110502,21.2,21.9,21.2,21.75,2523,0
PIPAVAVYD,20110502,86.95,87.3,84.8,85.45,781179,0
PIRGLASS,20110502,129.5,132.75,128,130.95,113902,0
PIRHEALTH,20110502,459.95,465,454.1,459.9,92769,0
PIRLIFE,20110502,100,104.6,98.6,99.75,8530,0
PITTILAM,20110502,43.55,44.5,43.55,44.45,4814,0
PLASTIBLEN,20110502,200,200,195.55,196.35,1277,0
PLETHICO,20110502,345,346,344.5,345.35,2220,0
PNB,20110502,1185,1185,1141.05,1152.25,232166,0
PNBGILTS,20110502,26.2,26.8,26.1,26.6,115811,0
PNC,20110502,18.6,18.6,17.35,17.95,693,0
POCHIRAJU,20110502,19.6,19.6,17.65,18.05,31573,0
POLARIND,20110502,5,5,4.6,4.65,29200,0
POLARIS,20110502,197,200.2,195.8,196.75,626144,0
POLYPLEX,20110502,221.3,222.45,213.7,216.35,85138,0
PONDYOXIDE,20110502,36.2,37.3,35.15,35.4,62463,0
PONNIERODE,20110502,97,100.4,96.5,99.35,2321,0
POWERGRID,20110502,104,106.8,104,106.4,3223800,0
PPAP,20110502,107,110,107,107.45,3254,0
PRADIP,20110502,82.5,86,82.5,85.25,56158,0
PRAENG,20110502,13.9,13.9,13.25,13.6,12546,0
PRAJIND,20110502,81,81.15,77.1,78.8,794943,0
PRAKASH,20110502,86,86.4,82.8,83.2,93542,0

PRAKASHSTL,20110502,146.8,148.85,142,144,12600,0
PRATIBHA,20110502,60.2,60.2,58.1,58.9,272702,0
PRECOT,20110502,185.05,191.95,182.15,185,180,0
PRECWIRE,20110502,124,126.95,123.05,124.4,4858,0
PREMIER,20110502,93,94.45,89.5,90.7,1611,0
PRESTIGE,20110502,148.5,149.9,140.1,144.65,57869,0
PRETAILDVR,20110502,176.5,178,174,176.95,9754,0
PRICOL,20110502,19.1,19.5,18.55,19,46484,0
PRIMESECU,20110502,27,27.95,27,27.5,14615,0
PRISMCEM,20110502,55.5,55.5,53.8,54,130711,0
PRITHVI,20110502,33.55,33.55,30.5,31.45,9026,0
PROVOGUE,20110502,43,43.2,41.55,41.75,196067,0
PSB,20110502,110.6,110.9,105,106.5,306390,0
PSL,20110502,82.3,82.95,80.8,81.85,27050,0
PSUBNKBEES,20110502,442,442,424.65,428.42,2290,0
PTC,20110502,90.65,90.9,88.5,89.4,283176,0
PTL,20110502,29.5,29.5,29.25,29.25,950,0
PUNJABCHEM,20110502,97,98.25,95.25,95.95,1884,0
PUNJLLOYD,20110502,66.65,67.75,65.25,65.5,2220979,0
PURVA,20110502,100,101,98.3,99.1,10316,0
PVP,20110502,8.95,8.95,8.7,8.8,57289,0
PVR,20110502,104.1,106,103,103.6,48129,0
QGOLDHALF,20110502,1076,1094,1076,1087.85,1181,0
QNIFTY,20110502,585,585,576.25,576.25,7,0
QUINTEGRA,20110502,5.15,5.2,5.05,5.15,10205,0
RADAAN,20110502,2.3,2.45,2.3,2.4,5785,0
RADICO,20110502,146.5,146.5,140,140.65,32735,0
RAINBOWPAP,20110502,63.5,64.2,62.05,63.75,42726,0
RAINCOM,20110502,178.95,180.9,173.05,175.45,126168,0
RAJESHEXPO,20110502,86.5,89.4,82.2,83.05,1431121,0
RAJOIL,20110502,34.6,34.6,32.8,33.7,38122,0
RAJPALAYAM,20110502,437.5,437.5,437.5,437.5,10,0
RAJRAYON,20110502,12.1,12.7,12.1,12.6,343,0
RAJSREESUG,20110502,54.2,56.5,54.2,55.45,2456,0
RAJTV,20110502,55.3,56.7,53.3,54,12661,0
RAJVIR,20110502,172,172,162.1,162.8,167,0
RALLIS,20110502,1525,1590,1366,1392.2,115357,0
RAMANEWS,20110502,17.45,17.75,17.4,17.65,7074,0
RAMCOIND,20110502,47.25,48.35,45,46.4,20373,0
RAMCOSYS,20110502,102.9,102.9,99.3,99.35,663,0
RAMKY,20110502,289.85,292.1,284.1,291.3,5006,0
RAMSARUP,20110502,20,20.7,19,19.25,66336,0
RANASUG,20110502,5.95,6,5.85,5.9,403215,0
RANBAXY,20110502,461.8,467.5,457.05,458.2,464816,0
RANEENGINE,20110502,230,230,230,230,59,0
RANEHOLDIN,20110502,245.05,253.85,243.3,243.65,2218,0
RANKLIN,20110502,26.55,26.55,26.55,26.55,4916,0
RATNAMANI,20110502,130,131.1,126.15,126.6,5957,0
RAYMOND,20110502,358.95,358.95,347,351,641756,0
RBL,20110502,133.5,137.95,133.5,136.9,8,0
RBN,20110502,79.45,79.6,75.65,76.25,44540,0
RCF,20110502,86.9,86.9,84.25,85.95,931827,0
RCOM,20110502,100.5,101.6,97.85,99.2,2438187,0
RECLTD,20110502,240.5,240.65,230.2,231.1,1447453,0
REDINGTON,20110502,88.15,89.5,86.5,87,100316,0
REFEX,20110502,26.5,28.15,25.5,28.1,22200,0
REIAGROLTD,20110502,26.8,26.85,26.05,26.35,912790,0
REISIXTEN,20110502,45.6,46.95,45.5,45.9,4097,0
RELBANK,20110502,1130,1130,1080,1088.92,82,0
RELCAPITAL,20110502,565.1,566,552,557.3,592166,0

RELGOLD,20110502,2128.8,2133.55,2116.3,2130.1,19235,0
RELIANCE,20110502,983.9,986.8,961.3,964.75,3110913,0
RELIGARE,20110502,464.8,468.7,464,466.7,31539,0
RELIGAREGO,20110502,2240,2269.95,2231.05,2247.15,184,0
RELINFRA,20110502,664.9,669.1,651,662.45,616894,0
RELMEDIA,20110502,158,158.4,152.2,153.9,349311,0
RENUKA,20110502,70.4,71.3,69.65,70.55,3033971,0
REPRO,20110502,115.5,115.5,109.6,110.95,2683,0
RESPONIND,20110502,93.5,93.5,93,93,2,0
RESURGERE,20110502,0.7,0.7,0.6,0.65,2963832,0
REVATHI,20110502,455,469.95,445,445,739,0
RICOAUTO,20110502,17.85,18,17,17.2,87004,0
RIIL,20110502,633.7,639.4,622,625.85,94886,0
RJL,20110502,90.95,90.95,83.5,86.25,60795,0
RKDL,20110502,32.8,33,32.15,32.2,13718,0
RKFORGE,20110502,112.5,116,111.5,114.15,3050,0
RMCL,20110502,8.3,8.3,8.25,8.25,420,0
RML,20110502,150.85,150.85,146.3,147.5,531,0
ROHITFERRO,20110502,42.95,43.3,41.7,42,87710,0
ROHLTD,20110502,67.5,67.8,66.3,67,5213,0
ROLTA,20110502,137.4,140,135.55,136.35,377198,0
ROMAN,20110502,32,32.2,32,32.2,294,0
RPGLIFE,20110502,79,79,77.95,78.05,2701,0
RPOWER,20110502,129.55,131.5,126.75,127.55,1232424,0
RPPINFRA,20110502,77.1,77.95,76.15,76.25,23736,0
RSSOFTWARE,20110502,64,65.4,62.7,63.35,8469,0
RSWM,20110502,174.9,177,166.15,168.1,38001,0
RSYSTEMS,20110502,118,119.85,115,115.35,4028,0
RUBYMILLS,20110502,800,814.75,795.05,795.3,428,0
RUCHINFRA,20110502,24.1,24.75,23.65,24.05,25245,0
RUCHIRA,20110502,12.9,13,12.9,12.9,403,0
RUCHISOYA,20110502,103.9,104.35,101.9,102.25,52810,0
SABERORGAN,20110502,56.45,56.45,55.5,56,28955,0
SABTN,20110502,64,66.85,63.65,66,6914,0
SADBHAV,20110502,130.75,137.5,128.6,133.9,67217,0
SAGCEM,20110502,147,150,147,148.2,4355,0
SAHPETRO,20110502,25,27.55,25,27.2,25876,0
SAIL,20110502,156,162.85,155.05,158.85,2876868,0
SAKHTISUG,20110502,38.2,38.3,37.05,38.05,74724,0
SAKSOFT,20110502,47.5,47.5,45.3,45.55,390,0
SAKUMA,20110502,14.4,15.4,14.4,15.35,4644,0
SALONACOT,20110502,31,31.05,31,31.05,2,0
SALORAINTL,20110502,31.25,31.5,31.25,31.5,300,0
SALSTEEL,20110502,7.8,7.9,7.7,7.8,13701,0
SAMBANDAM,20110502,108,108,105.95,106,272,0
SAMBHAAV,20110502,1.45,1.7,1.45,1.6,3341,0
SAMTEL,20110502,7,7.3,6.75,6.95,9638,0
SANDESH,20110502,281,282.95,267.5,273.05,507,0
SANGAMIND,20110502,51.5,52.05,50.6,50.8,64525,0
SANGHIIND,20110502,19.9,20,18.55,19.55,8370,0
SANGHIPOLY,20110502,1.75,1.85,1.75,1.85,16984,0
SANGHVIMOV,20110502,118.55,121.9,115.3,119.05,4750,0
SANWARIA,20110502,91.25,91.7,88.4,90.1,15325,0
SARDAEN,20110502,273,274.95,264.2,267.9,11747,0
SAREGAMA,20110502,69.2,74,67.55,68.7,12120,0
SARLAPOLY,20110502,129.9,130.7,128.5,128.55,2505,0
SASKEN,20110502,160.5,164.6,156.1,156.3,140741,0
SATHAISPAT,20110502,48.1,48.95,47.65,48.1,11853,0
SATYAMCOMP,20110502,75.45,76.25,74.6,75.2,2624753,0
SAVERA,20110502,39,40.1,38.1,38.15,6692,0

SB&TINTL,20110502,13.3,13.6,13.3,13.5,3630,0
SBBJ,20110502,544,545,534,538.25,16646,0
SBIGETS,20110502,2218,2238.95,2205,2233.65,11941,0
SBIN,20110502,2810,2819,2682,2692.7,2064601,0
SBT,20110502,780,786,770,775.9,10023,0
SCI,20110502,112,112.4,109.4,109.95,184539,0
SEAMECLTD,20110502,109.25,113,107.25,109.3,3087,0
SEINVEST,20110502,17.25,17.5,16.85,17.1,141340,0
SELAN,20110502,341.9,349,336,344.05,47634,0
SELMCL,20110502,18.65,18.9,18.45,18.5,274128,0
SENTINEL,20110502,23,23.85,21.5,23.35,7295,0
SESAGOA,20110502,314.55,315.55,308.5,314.25,1256832,0
SESHAPAPER,20110502,260,266.75,259.2,259.75,729,0
SEZALGLASS,20110502,4.05,4.05,3.95,3.95,28468,0
SGFL,20110502,5.6,5.9,5.6,5.9,2244,0
SGJHL,20110502,214.4,218.45,210.8,216.7,200819,0
SGL,20110502,5.9,5.9,4.85,5.15,2257,0
SHAHALLOYS,20110502,12.6,12.95,12.6,12.9,363,0
SHALPAINTS,20110502,273.3,280,273.3,280,16,0
SHANTIGEAR,20110502,35.6,35.75,35.2,35.3,34362,0
SHARIABEES,20110502,127.5,127.5,126.2,126.2,60,0
SHARRESLTD,20110502,64.45,65.95,64.45,64.95,1054,0
SHASUNPHAR,20110502,79.1,84.4,75.95,82.4,357393,0
SHILPAMED,20110502,265,265,252.1,253.05,1383,0
SHILPI,20110502,31.9,31.9,29.2,29.7,366230,0
SHIV-VANI,20110502,303.7,304,295.5,297.05,14219,0
SHIVAMAUTO,20110502,129.25,129.25,126.25,127.15,5048,0
SHIVTEX,20110502,53.2,59.55,53.2,53.85,262706,0
SHLAKSHMI,20110502,99.5,101.95,99,99.55,21872,0
SHOPERSTOP,20110502,350.1,354.7,336.15,345.4,33304,0
SHPRE,20110502,7.95,7.95,7.15,7.35,4949,0
SHREEASHTA,20110502,6.5,6.5,5.95,6,5771721,0
SHREECEM,20110502,2022,2044.9,1942.7,1964.5,857,0
SHREERAMA,20110502,6.55,6.8,6.55,6.6,3786,0
SHRENUJ,20110502,53.9,53.9,51.6,53.05,13670,0
SHREYANIND,20110502,23.9,23.9,20.65,21.5,4656,0
SHREYAS,20110502,35,35,34.25,34.35,1193,0
SHRIRAMCIT,20110502,615,616.85,606,610,9245,0
SHRIRAMEPC,20110502,160.5,163.95,158.95,160.1,2626,0
SHYAMTEL,20110502,48,48,45.9,46.15,7961,0
SICAGEN,20110502,24.2,24.3,23.25,23.45,41892,0
SICAL,20110502,72.05,75.8,72.05,73.6,37086,0
SIEMENS,20110502,865.9,872,860.05,865.3,216068,0
SIL,20110502,29.5,29.5,29,29.05,1346,0
SILINV,20110502,109.6,109.6,102,103,2808,0
SIMBHSUGAR,20110502,46,46.1,44.2,44.8,23595,0
SIMPLEX,20110502,149.8,149.8,125.65,137.95,2496,0
SIMPLEXINF,20110502,327.6,329.9,323.9,323.95,585,0
SINTEX,20110502,176,178.4,173.3,177.45,2358461,0
SIRPAPER,20110502,62.1,63,60.65,60.65,2404,0
SITASHREE,20110502,6.3,6.7,6.3,6.5,1557,0
SIYSIL,20110502,390,394.5,375,375.35,1346,0
SJVN,20110502,21.75,22,21.2,21.45,416723,0
SKFINDIA,20110502,638,643.9,621,630.7,82690,0
SKMEGGPROD,20110502,10.45,10.6,10.05,10.25,5802,0
SKSMICRO,20110502,453.05,458,441,444.1,75356,0
SKUMARSYNF,20110502,66.2,68.95,66.2,67.5,807695,0
SMARTLINK,20110502,80,80,77.5,78.5,60090,0
SMLISUZU,20110502,355,360,355,356,561,0
SMPL,20110502,12,12.2,11.8,11.9,91287,0

SMSPHARMA,20110502,191.1,199,191.1,195.15,809,0
SOBHA,20110502,285,285,276.2,279.8,61046,0
SOFTTECHGR,20110502,5.6,5.6,5.6,5.6,500,0
SOLARINDS,20110502,578.05,587.5,575.05,586.3,792,0
SOMANYCERA,20110502,53.55,53.55,44.15,44.55,4774,0
SOMATEX,20110502,8,8.7,8,8.15,2122,0
SONASTEER,20110502,18.85,19.1,18.15,18.3,157437,0
SONATSOFTW,20110502,41.7,42.9,41.25,41.55,176245,0
SOTL,20110502,531,531,514.85,521.2,4145,0
SOUISPAT,20110502,9.05,9.05,8.9,9,268948,0
SOUTHBANK,20110502,23.4,23.4,22.3,22.45,8123819,0
SPANCO,20110502,154.85,164,150.3,161.6,55373,0
SPARC,20110502,88,88,84.25,84.8,124947,0
SPECTACLE,20110502,16,17.45,16,16.6,2324,0
SPENTEX,20110502,19,19,16.7,18.25,10388,0
SPIC,20110502,28.7,29.2,26.45,27.05,2346949,0
SPICEMOBIL,20110502,101,104.9,98.35,99.3,136538,0
SPLIL,20110502,4.75,4.75,4.6,4.6,3801,0
SPMLINFRA,20110502,173.9,173.9,162.45,164,3230,0
SPYL,20110502,36.05,38,35.75,35.75,10357,0
SREINFRA,20110502,52,52.35,49.75,50.35,836788,0
SRF,20110502,338,340.85,329.25,331.1,33227,0
SRGINFOTEC,20110502,0.55,0.6,0.55,0.55,12344,0
SRHHLINDST,20110502,4.3,5.2,4.1,4.15,654,0
SRTRANSFIN,20110502,786.5,787,731.9,736.4,458185,0
SSWL,20110502,304,313,298,300.65,78055,0
STAR,20110502,392.05,397.5,375.1,391.9,661504,0
STARPAPER,20110502,24.55,26.4,24.55,25,4781,0
STCINDIA,20110502,243.8,246,236.55,238.6,60882,0
STER,20110502,182.2,182.7,175.2,176.95,3026494,0
STERLINBIO,20110502,91,94.4,91,93.6,493486,0
STERTOOLS,20110502,132,134,128.5,128.7,211,0
STINDIA,20110502,23,24,23,23.5,33,0
STOREONE,20110502,15.6,16.75,15.6,16.7,9128,0
STRTECH,20110502,61.5,61.5,56.05,59.4,1968864,0
SUBEX,20110502,66.7,66.9,62.85,63.35,925770,0
SUBROS,20110502,35.1,35.65,34.9,35.1,3453,0
SUDAR,20110502,133.95,138.5,133.6,134.6,716803,0
SUDARSCHEM,20110502,750,750,725,730,606,0
SUJANATOW,20110502,38.5,38.8,36.35,37,865595,0
SUJANAUNI,20110502,5.95,6,5.9,6,17980,0
SUMEETINDS,20110502,39.55,40.55,39,39.65,338368,0
SUMMITSEC,20110502,99,105,97,100.05,2843,0
SUNCLAYTON,20110502,151.25,153.95,148.65,148.85,1771,0
SUNDARAM,20110502,42.75,43,42.15,42.65,152549,0
SUNDARMFIN,20110502,525,528,520,520.55,3306,0
SUNDRMBRAK,20110502,174.45,175,169,169.75,1292,0
SUNDRMFAST,20110502,60.9,60.9,58.35,58.8,32403,0
SUNFLAG,20110502,29.55,29.9,29.5,29.6,51419,0
SUNILHITEC,20110502,116,120.45,115.75,116.65,5681,0
SUNPHARMA,20110502,467.4,477.9,463.3,465.3,1159085,0
SUNTECK,20110502,349.85,349.85,334.5,338.05,7427,0
SUNTV,20110502,428.1,435.35,427,428.4,170491,0
SUPER,20110502,301,303,286.35,290.6,862,0
SUPERSPIN,20110502,11.85,11.85,11.35,11.5,15168,0
SUPPETRO,20110502,62.2,62.2,60.2,60.6,22769,0
SUPRAJIT,20110502,21,21.75,19.75,20.65,53566,0
SUPREMEIND,20110502,151,157,150,155.15,10226,0
SUPREMEINF,20110502,226.4,232.55,221.05,224.95,7959,0
SURAJDIAMN,20110502,55.5,57.25,54.65,54.9,29501,0

SURANACORP,20110502,102,106,102,106,600,0
SURANAIND,20110502,312.5,312.5,312,312.5,676,0
SURANAT&P,20110502,16.7,17.2,16.7,17,6713,0
SURANAVEL,20110502,43.8,46.55,43.8,46,2069,0
SURYAJYOTI,20110502,39.7,39.9,38.4,38.55,96075,0
SURYALAXMI,20110502,97.5,97.75,96.1,97.2,5359,0
SURYAPHARM,20110502,23.05,23.5,22.5,22.75,96949,0
SURYAROSNI,20110502,104.9,105.4,96.2,97.4,183933,0
SUTLEJTEX,20110502,288,294.9,281,281.95,4640,0
SUVEN,20110502,21.35,21.5,20.65,20.75,82195,0
SUZLON,20110502,53.35,53.8,51.75,53.05,12792470,0
SWARAJENG,20110502,438.1,440.5,432,438.65,5122,0
SYNCOM,20110502,31.6,32.8,31.35,31.6,31616,0
SYNDIBANK,20110502,117,117.85,110.2,114.85,1080508,0
TAINWALCHM,20110502,18.55,22,18.55,20.1,840,0
TAJGVK,20110502,105,106.5,103,104.3,43746,0
TAKE,20110502,38.9,38.9,37.5,38.45,74121,0
TALBROAUTO,20110502,72.2,73,71.5,71.5,1851,0
TALWALKARS,20110502,224.7,225.9,221.05,223.05,31066,0
TANFACIND,20110502,28.1,30.5,27.45,29.95,2435,0
TANLA,20110502,17,17,16.3,16.6,71128,0
TANTIACONS,20110502,70.95,71,68.15,69,1712,0
TARAPUR,20110502,23.4,24.4,23.15,23.3,11331,0
TATACHEM,20110502,379.55,379.55,368.65,372.15,163411,0
TATACOFFEE,20110502,905,905.75,855.1,861.15,173514,0
TATACOMM,20110502,237,242,234,236.65,105447,0
TATAELXSI,20110502,261,261.35,255.1,256.2,48148,0
TATAGLOBAL,20110502,101,101.9,99.5,100,373053,0
TATAINVEST,20110502,535.4,535.4,520.3,526.1,5407,0
TATAMETALI,20110502,118.5,118.5,114,114.35,32177,0
TATAMOTORS,20110502,1241.5,1244,1218.75,1225.35,1161049,0
TATAMTRDVR,20110502,684,684,668,674,162632,0
TATAPOWER,20110502,1319.6,1344,1309,1339.1,200628,0
TATASPONGE,20110502,343,347.5,339,340.45,5663,0
TATASTEEL,20110502,616,619,607.05,614.65,2062758,0
TCI,20110502,94.65,98,92.35,93.9,19955,0
TCIDEVELOP,20110502,240,254,234,240,893,0
TCIFINANCE,20110502,74.55,74.55,73.25,73.25,7366,0
TCS,20110502,1170,1177.5,1152.5,1158.45,771535,0
TECHM,20110502,686,696.45,678,687.3,124975,0
TECHNO,20110502,245,248,238,239.55,4769,0
TECHNOFAB,20110502,158.55,159.9,154.5,155.2,41634,0
TECPRO,20110502,322.5,327,320,321.45,109572,0
TELEDATAIT,20110502,0.6,0.65,0.6,0.65,434162,0
TEXMACOLTD,20110502,33,33.35,31.05,31.2,233034,0
TEXMOPIPES,20110502,41.2,42.6,41.2,41.65,20685,0
TEXRAIL,20110502,74.5,75,71.75,74,60442,0
TFCILTD,20110502,28.45,29.5,28.45,28.75,35329,0
TFL,20110502,17.55,17.55,17.2,17.2,2887,0
THANGAMAYL,20110502,181.7,185,174,177.05,21825,0
THEMISMED,20110502,201.3,201.3,197.35,198.6,143,0
THERMAX,20110502,658.9,658.9,640,646.45,43266,0
THINKSOFT,20110502,58.4,58.9,56.35,57.9,22552,0
THIRUSUGAR,20110502,94,94,92.05,92.4,692,0
THOMASCOOK,20110502,54.9,55.4,53.55,53.9,206306,0
TI,20110502,62.05,62.8,60,60.5,62657,0
TIDEWATER,20110502,7380.55,7477,7261.05,7312.6,1600,0
TIIL,20110502,60.35,61.2,58.25,59.2,7405,0
TIL,20110502,552.3,556.5,550,550.35,2247,0
TIMESGTY,20110502,44.05,44.05,44.05,44.05,50,0

TIMETECHNO,20110502,54.8,55.8,52.75,53.95,237889,0
TIMKEN,20110502,221.4,223.5,213.05,214.25,1056768,0
TINPLATE,20110502,70,70.65,68.2,68.6,107114,0
TIPSINDLTD,20110502,28.2,29.25,28.2,28.55,6134,0
TIRUMALCHM,20110502,109.4,110,109.2,109.2,626,0
TITAN,20110502,4449,4449,3885,3917.8,880697,0
TNPETRO,20110502,18.2,18.2,17.5,17.7,146641,0
TNPL,20110502,140.2,140.25,136.3,136.75,23670,0
TNTELE,20110502,6.7,6.75,6.65,6.65,1506,0
TODAYS,20110502,8.5,8.9,8.5,8.65,5176,0
TOKYOPLAST,20110502,14.05,14.05,13.9,13.9,520,0
TORNTPHARM,20110502,590.1,603,590.1,600.1,4664,0
TORNTPOWER,20110502,247,247.4,240.1,241.85,16757,0
TRENT,20110502,1007.95,1010.9,978,981.9,7120,0
TRF,20110502,599.5,609,577,591.65,51154,0
TRICOM,20110502,18.5,18.5,17.75,18,15920,0
TRIGYN,20110502,21.65,21.65,20.5,20.5,14344,0
TRIL,20110502,275,280.9,272,272.55,5895,0
TRIVENI,20110502,105.2,105.2,97.55,99.65,3497420,0
TTKHEALTH,20110502,437.05,444,422,432.75,32490,0
TTKPRESTIG,20110502,2388.15,2433,2360,2387.75,86442,0
TTL,20110502,36.3,36.3,34,34.5,27250,0
TTML,20110502,18.6,18.7,18.2,18.3,1402833,0
TUBEINVEST,20110502,142.5,142.5,136.7,137.75,39344,0
TULIP,20110502,155.25,159,151,153.25,132263,0
TULSI,20110502,16.85,17.3,16.65,17.05,106094,0
TULSYAN,20110502,50.5,51.95,48.5,49.7,722,0
TV-18,20110502,80.7,82.15,79.7,80.05,83376,0
TVSELECT,20110502,22.1,24.5,22.1,23.95,72592,0
TVSMOTOR,20110502,58.35,58.35,55.55,56.5,3616776,0
TVSSRICHAK,20110502,290,291,290,291,22,0
TVTODAY,20110502,62.8,64,62.05,62.4,8522,0
TWILITAKA,20110502,55.5,56.95,55.5,56.1,45962,0
TWL,20110502,381,388.65,373.9,376.7,73949,0
UBENGG,20110502,104,104,96.3,98.35,27609,0
UBHOLDINGS,20110502,184.75,186.8,180.15,181.95,43247,0
UBL,20110502,463.5,482,461.15,470.25,52317,0
UCALFUEL,20110502,71,74,71,72.85,13856,0
UCOBANK,20110502,104.5,105,95.95,100.95,12556393,0
UFLEX,20110502,208,211,197.3,199.8,2829640,0
UGARSUGAR,20110502,16.3,16.3,15.25,15.65,9103,0
ULTRACEMCO,20110502,1092.25,1095,1056.5,1064.05,76412,0
UMESLTD,20110502,27.15,29.6,27.15,27.7,9182,0
UNICHEMLAB,20110502,196.9,196.9,187,188,110257,0
UNIENTER,20110502,28.2,28.95,28.1,28.9,11219,0
UNIONBANK,20110502,320.55,321.7,302.3,307.95,1564209,0
UNIPHOS,20110502,151.7,154.8,150.45,151.6,917053,0
UNIPLY,20110502,14.6,15.9,14.6,15.35,2077,0
UNITECH,20110502,37.85,38.5,36.7,38.15,32833464,0
UNITEDBNK,20110502,109,110.65,102.75,104.15,700193,0
UNITEDTEA,20110502,145,148.75,145,148.75,20,0
UNITY,20110502,66.25,67.85,65.8,66.25,35091,0
UNIVCABLES,20110502,70.1,74.8,70.05,70.85,447,0
UPERGANGES,20110502,60,60.8,58.1,59.95,5426,0
USHAMART,20110502,65.45,65.45,63.5,64.7,162046,0
USHERAGRO,20110502,101.75,101.75,100.15,100.45,139798,0
UTISUNDER,20110502,883,884,840,862.44,104,0
UTTAMSTL,20110502,118.8,121.95,115.15,116.15,55124,0
UTTAMSUGAR,20110502,39.7,40.8,39.1,39.8,7037,0
UTVSOF,20110502,641,659,641,645,20415,0

VAIBHAVGEM,20110502,31.6,34.45,31.6,33.85,4682,0
VAKRANSOFT,20110502,383,396,380.15,383.95,17337,0
VALECHAENG,20110502,98.95,99.55,97,97.25,53051,0
VALUEIND,20110502,21.45,21.6,20.65,21.15,15587,0
VARDHACRLC,20110502,11.3,11.6,10.85,11.15,188418,0
VARDMNPOLY,20110502,66.5,69.5,66.5,67.15,2959,0
VARUN,20110502,224.3,226.45,219.05,222.65,54449,0
VARUNSHIP,20110502,29.25,29.7,28.65,28.75,65741,0
VASCONEQ,20110502,90.2,95.1,89.35,89.6,5263,0
VENKEYS,20110502,688.2,716,681,700.4,235912,0
VENUSREM,20110502,224.4,227.95,216.95,219.3,6733,0
VESUVIUS,20110502,397.7,397.7,378.95,380.9,2277,0
VGUARD,20110502,186.3,188.65,181.1,183.45,47901,0
VHL,20110502,464,464,420.1,430.05,471,0
VICEROY,20110502,33,33,32.3,32.5,19509,0
VIDEOIND,20110502,194.7,203.3,194.7,202.05,596702,0
VIJAYABANK,20110502,82.5,83.75,78.05,78.45,6186472,0
VIJSHAN,20110502,23.4,23.4,22.75,22.75,4173,0
VIKASHMET,20110502,17,19.7,16.95,17,546785,0
VIMTALABS,20110502,21.5,22.9,21.5,21.85,24805,0
VINATIORGA,20110502,75.15,76.1,75.05,75.9,26113,0
VINDHYATEL,20110502,217.2,221,217.1,217.1,467,0
VINYLINDIA,20110502,10.5,11.45,10.5,11,500,0
VIPIND,20110502,685,688.3,665,671.8,311959,0
VIPUL,20110502,13.05,13.45,12.85,13.15,17707,0
VISAKAIND,20110502,109,114.95,105,109.15,2306,0
VISASTEEL,20110502,53.5,54.15,53.25,53.55,60859,0
VISESHINFO,20110502,8.6,10.4,8.6,8.9,7005,0
VISHALRET,20110502,33.5,33.95,31.8,31.95,155416,0
VISUINTL,20110502,3.3,3.35,3.15,3.2,9152,0
VIVIMEDLAB,20110502,285.1,290.95,280.3,282.3,5562,0
VLSFINANCE,20110502,16.4,16.55,15.2,15.35,33848,0
VOLTAMP,20110502,564.9,571,556.15,558.85,8518,0
VOLTAS,20110502,167.3,169.75,163.65,168.25,1070413,0
VSTIND,20110502,858,898,840,853.25,14554,0
VTL,20110502,291.9,291.9,262,266.5,115662,0
VTXIND,20110502,19.1,20,19,19.4,2702,0
WABAG,20110502,1280,1289,1232.3,1268.25,961,0
WABCO-TVS,20110502,1025,1039.9,1024.95,1025.85,852,0
WALCHANNAG,20110502,138.75,138.75,133.75,134.95,36923,0
WANBURY,20110502,33.1,34.35,33.1,33.4,7300,0
WEBELSOLAR,20110502,75.85,75.85,70.1,70.25,4691,0
WEIZMANIND,20110502,14.5,14.75,14.5,14.5,1600,0
WELCORP,20110502,192,194.3,185.35,187.35,223777,0
WELINV,20110502,73,77.5,73,76,2314,0
WELPROJ,20110502,69.95,70,66.5,66.9,7598,0
WELSPUNIND,20110502,58.9,58.9,56.8,57.15,49278,0
WENDT,20110502,1350,1374,1306,1307.3,1199,0
WHIRLPOOL,20110502,283.3,283.3,272,277.55,90693,0
WILLAMAGOR,20110502,57,57.4,55.6,57.4,88,0
WINDSOR,20110502,67.1,67.6,60.6,61.2,152017,0
WINSOMYARN,20110502,4,4.2,3.75,4.1,222055,0
WIPRO,20110502,450,453.9,443,447.6,539401,0
WOCKPHARMA,20110502,345.7,349.95,341,341.8,34442,0
WSI,20110502,23,25.5,23,24.95,241,0
WSTCSTPAPR,20110502,91.1,92.9,90.4,92.3,34334,0
WWIL,20110502,9.4,9.5,9.15,9.3,552959,0
WYETH,20110502,912,918,905.05,910.1,4100,0
XLENERGY,20110502,13.55,14.3,13.55,14.15,28993,0
XPROINDIA,20110502,62.2,67.65,60.5,61.3,202905,0

YESBANK,20110502,307.2,308.5,297.8,299.15,1613717,0
ZANDUREALT,20110502,2200,2200,2150,2160.65,735,0
ZEEL,20110502,133.3,138.15,132.65,136.55,1552106,0
ZEELEARN,20110502,22.8,23.1,22.6,22.85,335649,0
ZEENEWS,20110502,11.4,11.5,11.2,11.35,411794,0
ZENITHBIR,20110502,9.05,9.15,9,9.05,103686,0
ZENITHCOMP,20110502,22.9,22.9,21.8,21.9,26984,0
ZENITHEXPO,20110502,51.65,51.65,51.65,51.65,2,0
ZENITHINFO,20110502,214.85,214.85,205,205.35,211,0
ZENSARTECH,20110502,175.7,178,174.1,177.35,10066,0
ZICOM,20110502,40.5,40.5,39.5,39.85,12007,0
ZUARIAGRO,20110502,688.8,688.8,658.4,664.05,13836,0
ZYDUSWELL,20110502,603,617.3,591.25,602.35,18063,0
ZYLOG,20110502,423.8,423.8,408.5,412.5,84093,0