20MICRONS,20120102,62.05,63.9,61.4,62.

5,70533
3IINFOTECH,20120102,11.85,12.25,11.7,12.05,1528247
3MINDIA,20120102,3588.8,3588.8,3450.1,3450.3,44
A2ZMES,20120102,87.95,93.8,87.1,89.15,124736
AANJANEYA,20120102,491.2,495,485,487.3,42492
AARTIDRUGS,20120102,75.5,80.9,74.75,75.25,2198
AARTIIND,20120102,47,48,47,47.5,9845
AARVEEDEN,20120102,29,29,27.45,27.45,541
ABAN,20120102,344,344,326.7,333.65,753742
ABB,20120102,568,593,568,581.7,18379
ABBOTINDIA,20120102,1442,1470,1442,1467.25,376
ABCIL,20120102,71,73,71,72.45,12872
ABGSHIP,20120102,393.35,393.35,385,392.5,84956
ABHISHEK,20120102,7,7.5,6.65,7.05,5117
ABIRLANUVO,20120102,740.5,748,708,726.3,67735
ACC,20120102,1145,1145.55,1117.65,1138.85,84764
ACE,20120102,28.5,28.8,28,28.15,13197
ACROPETAL,20120102,10.95,11.5,10.95,11.4,39400
ADANIENT,20120102,293,293,283,288.65,678461
ADANIPOWER,20120102,62.8,63.85,61.3,62.65,192872
ADFFOODS,20120102,52.1,54,52.1,52.25,2006
ADHUNIK,20120102,37.3,38.25,36.3,37.85,31253
ADORWELD,20120102,114,115.55,113,114.45,561
ADSL,20120102,19.5,20.1,19.5,20,43551
ADVANIHOTR,20120102,32.5,33,32.5,33,1208
ADVANTA,20120102,235.7,240.7,229,236.8,40808
AEGISCHEM,20120102,105,107,103,105.65,4000
AFL,20120102,36.2,37,36.2,36.55,132
AFTEK,20120102,9.65,10.2,9.65,10.05,72877
AGCNET,20120102,129,130.5,122.15,125.55,663
AGRE,20120102,28.6,28.6,26.65,28.3,2829
AGRODUTCH,20120102,5.4,5.45,5.1,5.35,10254
AHLEAST,20120102,301.5,315,301.5,301.95,112
AHLUCONT,20120102,53.3,54,50.65,51.8,4081
AHLWEST,20120102,116.9,116.9,112.6,114.9,88
AHMEDFORGE,20120102,85,92.95,84.8,86.6,3432
AIAENG,20120102,270,272.95,268,268.8,401
AJANTPHARM,20120102,300.1,304.95,292.1,301.75,3764
AJMERA,20120102,99.05,100.65,99,100.15,3314
AKSHOPTFBR,20120102,6.95,7.05,6.8,7,64558
AKZOINDIA,20120102,772.05,784,765,774.6,3327
ALBK,20120102,115.3,117.45,114.9,116.75,436267
ALCHEM,20120102,96.55,96.55,96.55,96.55,675
ALEMBICLTD,20120102,14.55,14.6,14,14.1,14726
ALFALAVAL,20120102,2201,2214.45,2198,2199.15,220
ALKALI,20120102,28.5,29.6,28,29.05,4296
ALKYLAMINE,20120102,81.5,85,79.25,79.25,1657
ALLCARGO,20120102,128,138.5,128,129.7,1890
ALLSEC,20120102,13.65,13.65,11.55,11.55,453
ALMONDZ,20120102,11.9,11.9,10.95,11.25,810
ALOKTEXT,20120102,18.1,18.15,17.7,18,1994372
ALPA,20120102,7.15,7.15,6.4,6.5,13308
ALPHAGEO,20120102,57,57.25,56.05,57.25,402
ALPSINDUS,20120102,2,2,1.9,2,1270
AMAR,20120102,131,131,126.65,128.75,24565
AMARAJABAT,20120102,204.1,208,202,206.2,10148
AMBIKCO,20120102,154.1,154.1,147,150.15,1026
AMBUJACEM,20120102,156,157.4,152.45,156.25,582113
AMDIND,20120102,13.4,13.6,13.3,13.5,5300
AMRUTANJAN,20120102,642.3,653.3,636,639.95,23127

AMTEKAUTO,20120102,96.15,96.55,93.6,94.4,90250
AMTEKINDIA,20120102,95.95,97.2,93.55,97,40832
ANANTRAJ,20120102,39.65,41.9,39.1,41.2,155468
ANDHRABANK,20120102,81.05,81.05,79.8,80.55,157205
ANDHRACEMT,20120102,11.5,11.6,11.5,11.55,4688
ANDHRSUGAR,20120102,105.2,106.5,105,106.2,1370
ANGIND,20120102,15,17.55,14.7,16.5,891
ANIKINDS,20120102,28,29.15,26.6,29.15,274
ANKURDRUGS,20120102,16.65,16.65,15.8,15.95,7103
ANSALAPI,20120102,24.75,25.4,24.1,25.25,48471
ANSALHSG,20120102,31.55,34.8,31.2,32.05,2872
ANTGRAPHIC,20120102,0.25,0.25,0.15,0.25,40561
APARINDS,20120102,112.2,117.3,106.15,111.95,1992
APCOTEXIND,20120102,131.25,131.3,128.05,130.75,334
APIL,20120102,295,301.45,291,299.1,26590
APLAB,20120102,23,24.25,21.65,24.25,82
APLAPOLLO,20120102,139.75,139.75,139.45,139.45,625
APLLTD,20120102,35.1,35.7,34.05,35.05,30038
APOLLOHOSP,20120102,558.5,573.15,548.15,552.6,226540
APOLLOTYRE,20120102,59.2,60.35,57.25,57.95,1181962
APPAPER,20120102,132.15,140.55,124.25,125.95,51970
APTECHT,20120102,66.3,66.95,64.3,65.5,312282
AQUA,20120102,8.75,9,8.5,8.7,35466
ARCHIDPLY,20120102,12.5,12.5,11.5,12.35,920
ARCHIES,20120102,24.2,24.2,22.25,22.5,61140
AREVAT&D,20120102,164.05,164.05,157.15,162.15,100575
ARIES,20120102,72,72,63,67.6,830
ARIHANT,20120102,45,45,45,45,56
ARL,20120102,2.15,2.15,2.05,2.1,30347
AROGRANITE,20120102,36.8,36.8,33.2,33.2,11
ARROWTEX,20120102,6,6.25,6,6.25,938
ARSHIYA,20120102,129,131.95,124,124.95,33592
ARSSINFRA,20120102,108,112.9,104.65,107.75,92061
ARVIND,20120102,67,67.55,63.6,64.9,2017026
ASAHIINDIA,20120102,54.5,54.9,54,54,13097
ASAHISONG,20120102,75.4,76,74,74.65,4694
ASAL,20120102,40,43.1,40,41.8,6
ASHAPURMIN,20120102,13.5,13.95,13,13.45,10024
ASHCONIUL,20120102,2,2,1.95,1.95,3200
ASHIANA,20120102,140,144.5,135,135.1,1057
ASHIMASYN,20120102,3.85,3.85,3.8,3.8,1851
ASHOKA,20120102,184.75,186.25,184.5,184.9,233
ASHOKLEY,20120102,23.5,23.5,22.05,22.6,2131128
ASIANELEC,20120102,5.7,5.7,5.35,5.65,35968
ASIANHOTNR,20120102,164.9,168,161,163.4,385
ASIANPAINT,20120102,2560,2617.95,2560,2590.3,18245
ASIANTILES,20120102,31.95,33.5,31.25,32.3,1502
ASSAMCO,20120102,7,7.3,6.95,7.2,87147
ASTEC,20120102,23.3,27.1,23.3,27.1,22607
ASTERSILI,20120102,8.05,8.45,8.05,8.15,3456
ASTRAL,20120102,127.4,134,125,130.05,2950
ASTRAMICRO,20120102,34.65,34.95,33.7,34.05,23979
ASTRAZEN,20120102,1220,1249,1220,1247,8
ATFL,20120102,381.6,390,381.1,387.6,2542
ATLANTA,20120102,57,58.2,57,57.65,25708
ATLASCYCLE,20120102,272.8,277,265.2,268.4,22614
ATNINTER,20120102,0.75,0.75,0.75,0.75,1000
ATUL,20120102,135,141.9,135,139.8,5867
AURIONPRO,20120102,138,138,125.55,136.8,701
AUROPHARMA,20120102,85.9,87,85.4,86.25,264336

AUSTRAL,20120102,1.3,1.3,1.25,1.25,84064
AUTOAXLES,20120102,340.55,348,338,342.1,430
AUTOIND,20120102,93.55,98.05,93.55,98.05,38485
AUTOLITIND,20120102,13.75,14,13.75,14,746
AVANTI,20120102,128.85,128.85,123,128.6,3223
AVENTIS,20120102,2369.95,2418.85,2270.05,2302.15,1282
AVTNPL,20120102,272,293.95,272,285.55,1708
AXIS-IT&T,20120102,63.5,66,63.5,65.8,2136
AXISBANK,20120102,810,815,784,794.8,1945453
AXISGOLD,20120102,2670,2689,2670,2675.8,839
BAGFILMS,20120102,4.05,4.05,3.75,3.85,55078
BAJAJ-AUTO,20120102,1600,1600,1442,1475.5,1562234
BAJAJCORP,20120102,99.95,100.65,98.55,99.4,6785
BAJAJELEC,20120102,155,156.5,150.1,152.8,34883
BAJAJFINSV,20120102,433,433.05,418.1,420.05,18284
BAJAJHIND,20120102,23.8,24.25,23.35,23.85,1073323
BAJAJHLDNG,20120102,681.1,691,655,669.45,19619
BAJFINANCE,20120102,607,612,595.4,603.4,4318
BALAJITELE,20120102,33,33.8,31.4,32,47027
BALAMINES,20120102,34.95,34.95,32,32.05,8004
BALKRISIND,20120102,158.25,160,156.4,158,2163
BALLARPUR,20120102,18.45,19.4,18.35,18.45,467234
BALMLAWRIE,20120102,477,491.65,473,479.8,3769
BALPHARMA,20120102,16.1,16.1,15.7,15.9,805
BALRAMCHIN,20120102,34,34.9,33.6,33.9,162252
BANARISUG,20120102,554,554,500.1,506.8,75
BANCOINDIA,20120102,60.2,62.5,60,60.45,3601
BANG,20120102,16,16.35,15.2,15.95,1800
BANKBARODA,20120102,670.1,670.1,653.35,668.2,124353
BANKBEES,20120102,797,810,794.25,806.09,1699
BANKINDIA,20120102,267.25,269.8,261,267.1,420183
BANSWRAS,20120102,77.5,77.8,73.65,77.45,7383
BARTRONICS,20120102,23.4,24.25,23.05,23.85,72252
BASF,20120102,455,476.2,450,455.55,7641
BASML,20120102,62,62,58.25,58.4,656
BATAINDIA,20120102,535,535,518.2,529.95,340938
BATLIBOI,20120102,13.15,13.5,12.55,13.5,637
BAYERCROP,20120102,748.85,760,725.15,734.75,22484
BBL,20120102,516.1,529.25,516.1,526.3,737
BBTC,20120102,358.9,358.9,345.1,354.55,550
BEDMUTHA,20120102,24.65,24.65,24.65,24.65,1361
BEL,20120102,1355,1375,1341,1352.45,12328
BELLCERATL,20120102,11.05,11.1,10.2,10.5,289
BEML,20120102,457,462.4,455.05,459.4,32339
BEPL,20120102,23.75,23.75,20.5,20.75,817
BERGEPAINT,20120102,85.5,87,85.05,85.8,15530
BFINVEST,20120102,44.4,47.2,42,46.75,3417
BFUTILITIE,20120102,281.2,284.2,268,273.9,245916
BGLOBAL,20120102,7.6,8.4,7.35,7.35,44007
BGRENERGY,20120102,180.65,182.75,172.2,175.6,392152
BHAGWATIHO,20120102,62,62,57.05,59,964
BHAGYNAGAR,20120102,18.95,19,18.1,18.95,27146
BHARATFORG,20120102,252.05,253,245.6,250.8,68444
BHARATGEAR,20120102,41.5,42.4,40.6,40.85,1797
BHARATRAS,20120102,139,164,139,142.6,3841
BHARTIARTL,20120102,344.5,348.9,342.25,344.8,1963822
BHARTISHIP,20120102,68,69.55,67.15,68.2,89675
BHEL,20120102,239.7,241.8,233.65,236.55,2609764
BHUSANSTL,20120102,310.9,312.8,305,311.25,161471
BIL,20120102,52.95,52.95,50.55,52.5,10455

BILENERGY,20120102,60,61.1,59,59.85,50
BILPOWER,20120102,59,61,58.5,60.25,375
BIMETAL,20120102,228,239.5,227.5,235.7,117
BINANIIND,20120102,89,90.95,87.8,88.75,6323
BINDALAGRO,20120102,43.25,44.45,42.05,42.6,40133
BIOCON,20120102,275.05,279.45,271.1,274.05,245956
BIRLACORPN,20120102,268.65,273.35,265,270,1870
BIRLACOT,20120102,0.3,0.3,0.25,0.3,348731
BIRLAERIC,20120102,8.85,9.6,8.8,9.55,685
BIRLAMONEY,20120102,11.25,11.25,10.5,11,4113
BIRLAPOWER,20120102,0.5,0.55,0.5,0.5,727438
BLBLIMITED,20120102,3,3,3,3,1000
BLISSGVS,20120102,21.3,21.85,21.3,21.6,7094
BLKASHYAP,20120102,9,9.45,9,9.15,31281
BLUECHIP,20120102,0.9,0.95,0.9,0.95,12257
BLUECOAST,20120102,145,145,145,145,2
BLUEDART,20120102,1575,1600,1562.9,1590.2,170
BLUESTARCO,20120102,171.05,173,164,166.1,33421
BLUESTINFO,20120102,64.5,66,63.3,66,336
BOC,20120102,270,271.95,270,270,381
BOMDYEING,20120102,346.05,346.9,335,343.9,118629
BOSCHLTD,20120102,6775,6775,6661.5,6738.55,496
BPCL,20120102,484.9,487,476.3,480.5,558256
BPL,20120102,16.15,16.5,15.8,16.3,12210
BRANDHOUSE,20120102,10.05,10.05,9.25,10,9297
BRFL,20120102,263.85,274.55,263.85,270.95,35808
BRIGADE,20120102,41.75,42.9,40.3,41.1,4122
BRITANNIA,20120102,445,450.8,441.25,446.3,8327
BRITANNIA,20120102,173,175.69,173,175.69,11
BROADCAST,20120102,6.3,6.3,6.3,6.3,256
BROOKS,20120102,12.65,13.5,12.45,13.05,34726
BSELINFRA,20120102,2.95,2.95,2.75,2.8,19769
BSL,20120102,17.3,17.4,16.1,16.1,1075
BSLGOLDETF,20120102,2755.65,2765.65,2712.55,2740.4,86
BSLNIFTY,20120102,46.25,47,45.05,45.44,62
BSTRANSCOM,20120102,132.5,136.8,129.1,131.7,21932
BURNPUR,20120102,6.05,6.2,6.05,6.15,3790
BVCL,20120102,12,12,11.3,11.35,433
CADILAHC,20120102,699.85,714,693.7,706.05,23658
CAIRN,20120102,315,316.8,310.1,314.75,436149
CAMBRIDGE,20120102,14.1,15.8,14.1,15.35,613
CAMLIN,20120102,31.2,32.8,31.2,31.9,26002
CANBK,20120102,366,367.85,361.1,366.2,191693
CANDC,20120102,77.7,78.7,76.5,76.8,1064
CANFINHOME,20120102,88.05,89.95,85.65,87.6,6018
CANTABIL,20120102,14.15,14.9,14.15,14.85,4546
CARBORUNIV,20120102,137,142,133,134.6,6647
CAREERP,20120102,201.2,208.9,201.05,204.3,1850
CAROLINFO,20120102,152.95,179,152.55,166.2,9967
CASTROL,20120102,420,435,418,420.85,94113
CCCL,20120102,16.25,17.25,15.3,15.45,26765
CCL,20120102,119.95,119.95,116,118.4,7629
CEATLTD,20120102,75.75,75.75,72.5,73,24480
CEBBCO,20120102,56.5,57.85,54.8,56.25,22586
CELEBRITY,20120102,5.2,5.45,5.2,5.3,3
CELESTIAL,20120102,17.2,17.2,16,16.15,2493
CENTENKA,20120102,93,98.05,93,97.35,2187
CENTEXT,20120102,2.4,2.45,2.05,2.4,47196
CENTRALBK,20120102,66.1,66.85,63.1,64.9,535881
CENTUM,20120102,47.5,47.5,47.5,47.5,3

CENTURYPLY,20120102,46,47.5,45.5,45.85,36874
CENTURYTEX,20120102,229,231.4,219.5,221.75,565674
CERA,20120102,174.9,174.9,166.35,169.8,678
CESC,20120102,203.85,207.4,198.6,202.35,130489
CHAMBLFERT,20120102,75.55,76.9,75.1,76.35,523107
CHEMFALKAL,20120102,42.65,43.25,42.15,43,321
CHEMPLAST,20120102,4,4.05,3.9,4,7629
CHENNPETRO,20120102,156,162.5,155.5,157.6,6477
CHETTINAD,20120102,505.85,540,505.85,532.3,1272
CHOLAFIN,20120102,113.1,116.3,111,114,8511
CILNOVA,20120102,15.8,15.8,15.8,15.8,6500
CIMMCO,20120102,62,73,62,69.9,648
CINEMAX,20120102,30,31.6,30,30.4,3557
CINEVISTA,20120102,2.4,2.75,2.4,2.75,4592
CIPLA,20120102,320.9,324.15,316.5,320.75,550952
CLASSIC,20120102,6.5,6.5,6.25,6.4,5094
CLNINDIA,20120102,570,580,560.05,571.3,1565
CLUTCHAUTO,20120102,26.1,26.9,25.35,26.3,8515
CMAHENDRA,20120102,119.2,141,119.2,139.65,10138
CMC,20120102,805,810,799.05,806.6,1625
COALINDIA,20120102,303,313.2,303,312.15,3499615
COLPAL,20120102,995,995.7,981.1,984.7,16608
CONCOR,20120102,869,869,810,819.05,9325
CONSOFINVT,20120102,47,48.3,44.5,46.1,576
CORAL-HUB,20120102,3.5,3.7,3.5,3.65,4951
CORDSCABLE,20120102,28.3,29.45,26.4,27.9,5007
COREEDUTEC,20120102,261,262.5,253.25,258.3,234771
COROMANDEL,20120102,275.85,275.85,272.25,272.7,5781
CORPBANK,20120102,353,353,343.1,344.7,16344
COSMOFILMS,20120102,73.45,73.95,70.6,71.4,6167
COX&KINGS,20120102,154.75,157,154.3,155.1,27098
CREATIVEYE,20120102,3.65,3.65,3.6,3.6,1201
CRESTANI,20120102,27.5,27.5,26.55,26.55,14944
CREWBOS,20120102,23.75,23.75,22.7,23.45,16235
CRISIL,20120102,890.95,894.95,855.05,864.95,26153
CROMPGREAV,20120102,126.3,128.4,123.7,124.4,597253
CRONIMET,20120102,17.55,18.5,17.55,18.1,29640
CTE,20120102,7.15,7.15,7.15,7.15,100
CUB,20120102,43.7,43.7,42.1,42.55,65291
CUBEXTUB,20120102,7.75,8.15,7.75,8.15,190
CUMMINSIND,20120102,340.2,349.4,339.8,341.1,75873
CURATECH,20120102,51,53.55,49,53.55,23
CYBERMEDIA,20120102,10.7,11.15,10.65,10.7,3852
CYBERTECH,20120102,10,10.1,9.95,10,6125
DAAWAT,20120102,40,40,37.5,38.2,20024
DABUR,20120102,99.3,101.4,99.05,100.45,289745
DALMIABEL,20120102,116.5,120,116.5,118.1,582
DALMIASUG,20120102,12.45,13.45,12.45,13,2526
DATAMATICS,20120102,23.4,25,23.35,23.9,668
DBCORP,20120102,184,214.2,184,188.15,44989
DBREALTY,20120102,51.9,51.9,49,49.6,91783
DCB,20120102,32.2,32.4,31.05,31.85,2029650
DCHL,20120102,36.25,37.45,31.75,33.85,1077516
DCM,20120102,42.6,43.5,41.5,41.75,9821
DCMSRMCONS,20120102,40.85,40.85,39.85,40,7360
DCW,20120102,7.9,7.9,7.6,7.7,30292
DECCANCE,20120102,133.9,133.9,127,132.45,119
DECOLIGHT,20120102,2.95,2.95,2.85,2.85,852
DEEPAKFERT,20120102,122,124,121.15,122.25,9962
DEEPAKNTR,20120102,152,153,152,153,21

DEEPIND,20120102,57.25,61,56,60.15,9929
DELTACORP,20120102,56.4,56.75,54.15,56.15,4511665
DEN,20120102,48.5,49.5,48.5,49.45,13248
DENABANK,20120102,49.5,49.85,47.55,48.85,1345713
DENORA,20120102,86,88.1,86,88,612
DENSO,20120102,47.5,47.5,47.05,47.25,732
DEWANHOUS,20120102,178,188.9,178,186.35,37323
DHAMPURSUG,20120102,29.35,29.85,28.55,29.1,15706
DHANBANK,20120102,45.2,45.5,43.85,45.2,355267
DHANUKA,20120102,90.25,92,90.25,91.55,6912
DHANUS,20120102,3.65,3.65,3.45,3.6,1354
DHARSUGAR,20120102,20,21,19.2,20.05,1712
DIAPOWER,20120102,82.1,88.65,80.4,85.35,24775
DICIND,20120102,199.95,205.7,193.4,198.25,780
DIGJAM,20120102,6.9,6.9,6.45,6.5,13528
DISHMAN,20120102,37.3,39,36.55,38.4,43127
DISHTV,20120102,59,59.9,56.2,57.85,1669613
DIVISLAB,20120102,757.2,786.9,694,781.6,82379
DLF,20120102,184.7,184.7,175.8,179.2,6176625
DLINKINDIA,20120102,16.3,16.3,15.2,15.35,13166
DOLPHINOFF,20120102,61.8,63.8,61.65,63.35,2021
DONEAR,20120102,18.6,19.45,17.25,17.65,620
DPSCLTD,20120102,16.4,16.4,16.4,16.4,2539
DPTL,20120102,100.6,102.9,100,101,2492
DQE,20120102,21.25,22.9,21.25,22.5,4755
DREDGECORP,20120102,225.4,226,214.4,218.8,80095
DRREDDY,20120102,1584.95,1590,1565.95,1569.6,95213
DRREDDY,20120102,5.27,5.35,5.25,5.25,470
DSKULKARNI,20120102,50.45,51.7,48.6,51.2,26783
DSSL,20120102,4.5,4.9,4.5,4.6,88
DUNCANSIND,20120102,8.6,9.2,8.45,9.2,7595
DWARKESH,20120102,31.1,31.1,30.2,30.55,4656
DYNAMATECH,20120102,999.9,1000,991,991,247
EASTSILK,20120102,4,4.1,3.95,4.05,4100
EASUNREYRL,20120102,50.1,50.7,49.25,49.5,8758
ECEIND,20120102,72.05,72.55,70.8,71.7,502
ECLERX,20120102,700,717.95,695,697.35,2169
EDELWEISS,20120102,25.5,27.5,25.5,26.8,62159
EDL,20120102,54.5,55.6,54.1,55.3,4766
EDSERV,20120102,40.25,41.65,38.6,39.8,55694
EDUCOMP,20120102,193,197,185.7,190.9,1411210
EICHERMOT,20120102,1509.85,1519.9,1471,1495.3,21832
EIDPARRY,20120102,193.95,193.95,188.1,190.4,4076
EIHAHOTELS,20120102,138.5,138.5,132.75,133.6,887
EIHOTEL,20120102,84.9,84.9,82.5,84.55,109430
EIMCOELECO,20120102,151.5,151.5,145,146,531
EKC,20120102,25,26.05,24.6,24.7,546391
ELDERPHARM,20120102,368.5,368.5,342,345.95,38736
ELECON,20120102,55.35,55.35,53.15,54.8,12394
ELECTCAST,20120102,17,17.6,16.55,16.85,90395
ELECTHERM,20120102,79.8,84,79.8,79.8,13288
ELFORGE,20120102,7.55,7.8,7.45,7.8,403
ELGIEQUIP,20120102,66.5,67,64.65,65.5,3612
ELGIRUBCO,20120102,18.55,19,18.55,19,3850
EMAMIINFRA,20120102,18,18.3,17.2,17.6,3051
EMAMILTD,20120102,346,351.95,333.05,335.4,25536
EMCO,20120102,29.5,29.5,28.1,28.45,4624
EMKAY,20120102,39,39,37,37.5,11
EMMBI,20120102,12.15,12.45,11.75,11.95,1792
EMPEESUG,20120102,11.95,11.95,11.25,11.25,231

ENERGYDEV,20120102,31,31.45,30.1,30.65,463
ENGINERSIN,20120102,208.2,209.95,202.05,203.9,118206
ENIL,20120102,222,223.3,218,219.85,25084
ENTEGRA,20120102,11.5,11.7,11.3,11.3,2481
EONELECT,20120102,37.5,37.5,33.5,33.5,4735
ERAINFRA,20120102,137.9,138.4,136.1,137.1,142859
EROSMEDIA,20120102,203.85,223.2,200.5,211.35,83771
ESABINDIA,20120102,466,466,452,456.15,3121
ESCORTS,20120102,66.8,67.6,66.1,67.1,482469
ESL,20120102,4.95,5.1,4.85,5.05,142878
ESSAROIL,20120102,50.5,51,48.25,50.05,1167244
ESSARPORTS,20120102,49.6,51.25,49,51.05,4841
ESSARSHPNG,20120102,18,20.5,18,19.4,6657
ESSDEE,20120102,129.5,135.95,129.5,133.9,4892
ESSELPACK,20120102,25.05,25.7,24.25,25,3997
ESTER,20120102,21.45,21.45,20.1,20.25,2522
EUROCERA,20120102,10,10,10,10,50
EUROMULTI,20120102,5.7,5.95,5.3,5.5,3304
EVEREADY,20120102,23.2,23.2,22.7,23,9945
EVERESTIND,20120102,107.5,109.75,107,107.45,1599
EVERONN,20120102,330.2,347,325.2,336.9,49384
EXCELCROP,20120102,120,121.5,119.2,121.2,777
EXCELINDUS,20120102,55,55.9,53.05,55.9,907
EXCELINFO,20120102,17.5,18.35,16.9,18.2,82573
EXIDEIND,20120102,105.8,108.8,104.55,107.75,559248
FACT,20120102,22.9,23.55,22.5,22.55,5466
FAGBEARING,20120102,1075,1100,1025,1039,1246
FAME,20120102,57,62.4,56.15,60.9,311302
FARMAXIND,20120102,1.15,1.15,1.15,1.15,90439
FCH,20120102,120.05,129.5,120.05,126.05,29238
FCSSOFT,20120102,0.4,0.45,0.4,0.4,347313
FDC,20120102,83.75,83.85,81.6,83,14258
FEDDERLOYD,20120102,53,53.9,51.2,51.8,6872
FEDERALBNK,20120102,339,341,332,337.05,134039
FIEMIND,20120102,132.5,145.5,132.5,144.8,37
FILATEX,20120102,30.45,30.45,28.65,28.65,208
FINANTECH,20120102,535,541.5,525.3,533.55,51959
FINCABLES,20120102,31,31,30.1,30.65,12998
FINPIPE,20120102,45.5,46.35,45,45.55,11150
FIRSTLEASE,20120102,50.1,51.8,49.8,51.15,12403
FIRSTWIN,20120102,13.5,13.95,12,12.5,671
FKONCO,20120102,84,85.45,84,84.3,5128
FLEXITUFF,20120102,254.1,258.9,252.1,256.15,63419
FMGOETZE,20120102,210,210.95,207,207.15,2976
FORTIS,20120102,84.85,85.9,83.25,84.2,530067
FOSECOIND,20120102,530.05,549,530.05,541,178
FOURSOFT,20120102,7.7,8.05,7.7,8,3156
FSL,20120102,6.25,6.3,5.95,6.2,986811
FUTUREVENT,20120102,9,9,8.95,8.95,303485
GABRIEL,20120102,39.05,40.45,39.05,39.1,9751
GAEL,20120102,19.9,19.9,18.3,18.95,2601
GAIL,20120102,384,391.45,381,386.75,544769
GAL,20120102,12.75,13.25,12.75,13.25,18989
GALLANTT,20120102,17.65,19.3,17.65,19.3,4503
GALLISPAT,20120102,71.15,71.15,71.15,71.15,108
GAMMNINFRA,20120102,12.5,12.85,12.25,12.55,61180
GAMMONIND,20120102,44.85,44.85,42.05,43.25,11145
GANDHITUBE,20120102,124.65,126.5,124,125.8,159
GANESHHOUC,20120102,90,93,87.5,92.1,699
GANGOTRI,20120102,3.85,3.85,3.85,3.85,50

GARDENSILK,20120102,51.45,53.2,51.25,52.6,1616
GARWALLROP,20120102,46.75,46.75,44.5,44.75,3183
GATI,20120102,28.6,29.1,27.7,28.85,36255
GAYAPROJ,20120102,99.5,109,95.5,98.4,2663
GDL,20120102,131,132,128,128.75,15235
GEECEE,20120102,29.35,30,29.3,29.5,2057
GEINDSYS,20120102,115.55,121.5,115.2,121.1,7689
GEMINI,20120102,19.65,20.1,19.65,19.9,5700
GENESYS,20120102,124.9,129.5,120.1,123.65,1234
GENUSPOWER,20120102,7.8,8.4,7.8,8.15,14277
GEODESIC,20120102,42.05,44.2,41.5,43.05,73253
GEOJITBNPP,20120102,15.15,15.35,15.1,15.15,19478
GEOMETRIC,20120102,46.1,46.95,45.6,46.25,22205
GESHIP,20120102,193,198.4,187,196.45,50428
GHCL,20120102,29.25,30.85,29.25,29.85,23653
GICHSGFIN,20120102,69.15,73.95,69.15,71.65,50515
GILLANDERS,20120102,60.7,62.3,59.1,59.45,2495
GILLETTE,20120102,1943,1974.8,1928,1960,80395
GINNIFILA,20120102,5.05,5.25,5.05,5.15,528
GIPCL,20120102,66.65,66.65,65,65.4,5162
GISOLUTION,20120102,8.5,8.5,8.4,8.4,50
GITANJALI,20120102,301.25,313.5,301.2,312.25,1084064
GKB,20120102,29.7,29.7,29.7,29.7,132
GKWLIMITED,20120102,415,430,415,425,9
GLAXO,20120102,1959.55,1985,1930.1,1981.85,5908
GLENMARK,20120102,295,298.9,285.3,286.9,97892
GLOBALVECT,20120102,14.5,15.4,13.8,15.3,998
GLOBOFFS,20120102,71,72.45,69,71.25,2008
GLOBUSSPR,20120102,97.05,100,96.5,97.35,7925
GLODYNE,20120102,247.8,247.8,236.05,239.65,178545
GLORY,20120102,2.6,2.6,2.5,2.6,11733
GMBREW,20120102,63.5,66.85,56,58.95,16581
GMDCLTD,20120102,163.3,165.25,160.25,162.05,70697
GMRINFRA,20120102,22,22.1,19.85,20.25,4752036
GNFC,20120102,75.9,78.65,73.8,77.65,59720
GOACARBON,20120102,67.1,68.65,67,67.5,1575
GODFRYPHLP,20120102,2475,2496,2475,2480.2,47
GODREJCP,20120102,385.5,388.9,370.1,372.25,178542
GODREJIND,20120102,174.8,174.8,168.2,173.4,228991
GODREJPROP,20120102,610,623.95,605.6,606.55,4032
GOENKA,20120102,31.15,31.9,30.05,31.2,9900
GOKEX,20120102,74,79.7,70.6,73.5,441
GOKUL,20120102,81,81.75,77.1,78.55,17050
GOLDBEES,20120102,2611,2623.9,2611,2619.25,68770
GOLDENTOBC,20120102,31.85,33,29.5,30.45,1395
GOLDIAM,20120102,26,26,24.1,24.25,204
GOLDINFRA,20120102,9.05,9.15,9,9.1,1387
GOLDSHARE,20120102,2640.65,2640.65,2609,2618.45,3323
GOLDTECH,20120102,6.1,6.55,6.1,6.4,4546
GPIL,20120102,72.4,72.45,70.05,70.65,17717
GPPL,20120102,56,56,52.4,54.15,11611
GRABALALK,20120102,17.2,17.25,16.6,16.8,5696
GRANULES,20120102,61.05,62,61,61.05,311
GRAPHITE,20120102,70,70.7,68.5,69.4,14235
GRASIM,20120102,2474,2487.9,2400,2418.1,29914
GRAVITA,20120102,366,405.25,363.05,402.2,563081
GREAVESCOT,20120102,81.9,81.9,78,78.25,7202
GREENPLY,20120102,154.9,154.9,143,145.5,590
GREENPOWER,20120102,8.9,8.9,8.05,8.4,82473
GRINDWELL,20120102,212.3,220,212.3,214,110

GRUH,20120102,562.35,562.35,545.1,548.45,7499
GSFC,20120102,335,339,328.3,329.7,20369
GSKCONS,20120102,2559,2559,2462.4,2500.05,1643
GSLNOVA,20120102,2.1,2.6,2.1,2.2,3086
GSPL,20120102,78.05,79,76.35,77.1,437753
GSS,20120102,40.6,40.6,40.6,40.6,698
GTL,20120102,36.65,37.9,35.9,36.15,628548
GTLINFRA,20120102,9.25,9.5,8.85,9.05,341198
GTNIND,20120102,10.5,10.5,10,10.5,354
GTNTEX,20120102,9.7,10,9.1,9.45,442
GTOFFSHORE,20120102,70.8,72.5,70.05,71.7,101810
GUFICBIO,20120102,4.65,5.1,4.65,5,35933
GUJALKALI,20120102,129.5,131,127.1,129.7,6804
GUJAPOLLO,20120102,129,141,128.15,138.65,23282
GUJFLUORO,20120102,350,359.25,340.1,356.05,68059
GUJNRECOKE,20120102,16.5,16.5,16.05,16.25,485447
GUJNREDVR,20120102,12,12.4,11.25,11.8,24670
GUJRATGAS,20120102,356,360,353.55,356.6,7101
GUJSIDHCEM,20120102,7.1,7.25,7.1,7.2,30606
GULFOILCOR,20120102,58,58,54.8,55.05,27258
GVKPIL,20120102,11.6,12.8,11.55,12.4,15537937
HALONIX,20120102,53.95,54,50,50.1,3309
HANUNG,20120102,99.65,104.4,99.65,101.45,405822
HARITASEAT,20120102,90,90,90,90,50
HARRMALAYA,20120102,66,69.8,64.05,67.45,218170
HATHWAY,20120102,110.45,111.9,110.1,111.35,49719
HAVELLS,20120102,385.2,389.5,384.75,385.35,43645
HBLPOWER,20120102,14.85,15.5,14.8,15.2,3072
HBSTOCK,20120102,9.35,9.7,9.35,9.7,456
HCC,20120102,17.4,17.4,16.3,16.55,2303455
HCIL,20120102,47.15,47.8,46.5,46.85,6938
HCL-INSYS,20120102,39.7,39.7,38.7,39.15,95590
HCLTECH,20120102,389,395,386,393.6,524788
HDFC,20120102,650,655.3,641.35,650.4,626403
HDFC,20120102,73.5,73.5,68.3,71.9,370000
HDFCBANK,20120102,428.9,429.8,419.5,426.85,1757499
HDFCMFGETF,20120102,2667.05,2720,2667.05,2685.15,3354
HDIL,20120102,53.95,54.4,52.05,54.05,5283260
HEG,20120102,152,158.1,150.3,156.15,3351
HEIDELBERG,20120102,25.5,26.45,25.15,25.9,11157
HELIOSMATH,20120102,18.6,19,18.5,18.5,1656
HERCULES,20120102,214.55,218.8,212.55,213.3,10786
HERITGFOOD,20120102,150,152.8,150,152.8,502
HEROMOTOCO,20120102,1914.8,1918.8,1797.55,1838.85,910326
HEXAWARE,20120102,75.8,76.25,75,75.6,368527
HFCL,20120102,10.7,11.1,10.6,10.9,1147456
HGS,20120102,297.9,297.9,290,293.95,170
HIKAL,20120102,231.3,245.9,231.3,234.7,1655
HILTON,20120102,11,11,11,11,48
HIMATSEIDE,20120102,23,25.4,23,24.85,11612
HINDALCO,20120102,117,117.25,111.2,112.25,9684493
HINDCOMPOS,20120102,445,455,440.05,444.5,151
HINDCOPPER,20120102,188,192.5,182.55,187.35,1175020
HINDDORROL,20120102,23.15,24.45,22.5,23.85,63249
HINDMOTORS,20120102,8.25,8.4,8.05,8.25,130240
HINDNATGLS,20120102,142.6,142.8,142.6,142.7,11
HINDOILEXP,20120102,90,92,87.2,91,938901
HINDPETRO,20120102,253.1,258.55,250.55,252.8,406611
HINDUJAFO,20120102,57.55,64.85,56.3,58,7
HINDUJAVEN,20120102,296.95,306.25,283.4,289.8,4304

HINDUNILVR,20120102,408.15,410,401.5,402.4,772876
HINDZINC,20120102,120.8,121.9,114.8,115.25,463289
HIRAFERRO,20120102,26,27.45,24.05,25.45,1150
HIRECT,20120102,38.95,39,37.3,38.25,1671
HITACHIHOM,20120102,98.95,98.95,97,97.95,3962
HITECHGEAR,20120102,122.5,127,120.65,122,4540
HITECHPLAS,20120102,62.7,62.75,57.25,59.9,125
HMT,20120102,31.4,31.4,29.5,30.35,212914
HMVL,20120102,117,124,110.3,115.65,4118
HNGSNGBEES,20120102,1323.99,1324,1323.99,1324,9
HOCL,20120102,15.9,16.15,15.25,15.85,47697
HONAUT,20120102,1720,1727,1701,1706.4,662
HONDAPOWER,20120102,281,281,275,276.1,563
HOPFL,20120102,46.55,49.65,46,47.45,395
HORIZONINF,20120102,227,227,220,224,550
HOTELEELA,20120102,29.5,29.85,29.35,29.65,64118
HOVS,20120102,39.85,39.85,37,37.25,3530
HSIL,20120102,121,124.9,118.7,121.95,17600
HTMEDIA,20120102,125,125,119.2,120.15,3134
HUBTOWN,20120102,179,180.95,176.5,178.95,2899
HYDRBADIND,20120102,270,270,263,264.1,3853
HYDROS&S,20120102,13.75,15,13.75,15,4
IBPOW,20120102,8.8,8.85,8.45,8.75,172183
IBREALEST,20120102,47,47.4,45.5,47,1581884
IBSEC,20120102,5.8,6.05,5.75,5.85,175706
IBWSL,20120102,4.05,4.35,4.05,4.15,273491
ICICIBANK,20120102,690.15,699.5,685.1,696.55,2714114
ICIL,20120102,7.1,7.1,6.35,7.05,731
ICRA,20120102,805,855,801,844.75,1428
ICSA,20120102,19.8,20.5,19.75,20.3,125851
IDBI,20120102,78.25,79.1,77.1,78.65,998117
IDBIGOLD,20120102,2704.65,2744,2704,2720.65,339
IDEA,20120102,82.2,85.1,82.2,83.05,1879458
IDFC,20120102,92,92.95,90.4,91.95,6004519
IFBAGRO,20120102,137,139.9,136.3,138.4,819
IFBIND,20120102,57.9,61.9,57.1,59.6,6757
IFCI,20120102,22,22.6,20.1,22.4,63313969
IFGLREFRAC,20120102,32.2,35,32,33.45,7617
IGARASHI,20120102,38.95,38.95,32.2,36.05,1180
IGL,20120102,380,381.85,370.3,373.65,90543
IGPL,20120102,16,16.4,14.65,15.9,1129
IIFLNIFTY,20120102,460,463.2,437,461.34,29362
IIISL,20120102,1000.9,1000.9,996.5,998.97,1283
IIISL,20120102,938.21,945.56,938.2,944.64,1313
IL&FSENGG,20120102,52.85,52.85,49.25,50,16664
IL&FSTRANS,20120102,147,151.45,142.55,143.75,11891
IMFA,20120102,229.3,229.95,225.65,228.95,39
IMPAL,20120102,678.8,678.8,611.1,611.1,11
IMPEXFERRO,20120102,6,6.2,6,6.15,916
INDBANK,20120102,7,7,6.45,6.5,3963
INDHOTEL,20120102,54.5,55.95,54,55.6,714568
INDIABULLS,20120102,137.6,141.9,136.35,140.05,367995
INDIACEM,20120102,66.1,67.1,65.25,66.5,196500
INDIAGLYCO,20120102,112.55,117.3,112.55,115.35,6633
INDIAINFO,20120102,43.35,44.65,42.9,44.2,76529
INDIANB,20120102,186.8,186.8,181.1,181.9,240463
INDIANCARD,20120102,82.2,87.75,82.2,82.85,50
INDLMETER,20120102,46.05,46.05,45,45,11
INDNIPPON,20120102,148.1,148.9,146.5,147,449
INDOCO,20120102,417.4,429.45,407.75,413.3,370

INDORAMA,20120102,26,26.5,25.3,25.95,6062
INDOSOLAR,20120102,5,5.2,5,5.05,73378
INDOTECH,20120102,75.1,78.95,74.3,77.25,1942
INDOTHAI,20120102,10.65,10.65,10.3,10.5,18466
INDOWIND,20120102,5.55,5.8,5.55,5.75,133602
INDRAMEDCO,20120102,37.15,38.8,37.15,37.8,15247
INDSWFTLAB,20120102,87,89.4,87,88.8,15629
INDSWFTLTD,20120102,23.2,24.2,23.2,23.3,2987
INDTERRAIN,20120102,84,85.95,84,85.95,20
INDUSFILA,20120102,10,11.1,10,10.3,720
INDUSINDBK,20120102,225.5,228.8,222.25,226.45,282144
INEABS,20120102,592.9,592.9,584,585.1,1184
INFINITE,20120102,59.25,62.4,59.25,61.9,4553
INFODRIVE,20120102,7,7,5.6,5.7,80534
INFOMEDIA,20120102,9,9.65,8.9,9.55,861
INFOTECENT,20120102,111.95,114.5,105.7,110.9,9283
INFRABEES,20120102,212,212,211.4,211.83,345
INFY,20120102,2759.2,2816.65,2742,2808.95,728272
INGERRAND,20120102,379.8,382,379.8,380,1309
INGVYSYABK,20120102,286.1,290.25,286.1,287.75,32778
INNOIND,20120102,90.4,90.4,86.7,87.7,5962
INOXLEISUR,20120102,39.9,40.95,39.4,39.95,53521
INSECTICID,20120102,395,398,390,394.85,48458
INVENTURE,20120102,149,153,149,150.25,178
IOB,20120102,74,74,72.75,73.35,161735
IOC,20120102,256,258,252,252.65,340619
IOLCP,20120102,23,23,19.3,20.05,8545
IOLN,20120102,7,7.4,7,7.3,4250
IPCALAB,20120102,276.3,279.85,271.1,274.1,49230
IPGETF,20120102,2700,2701,2681.4,2683.75,252
IPRINGLTD,20120102,48.9,48.9,48.9,48.9,5
IRB,20120102,128.1,130.75,123.7,126.4,832008
ISFT,20120102,51,51.95,49.25,50.05,285
ISMTLTD,20120102,23.2,23.4,22.15,23.2,25937
ITC,20120102,201.85,201.85,197.9,198.65,1907226
ITDCEM,20120102,116,126,116,123.1,1386
ITI,20120102,18.4,19,17.15,18,472299
IVC,20120102,26,26.25,24.5,25.3,23431
IVRCLAH,20120102,22,24,21.05,21.85,15687
IVRCLINFRA,20120102,28.4,29.4,27.2,29.05,4510513
J&KBANK,20120102,672,682.05,668.3,675.2,8539
JAGRAN,20120102,97.5,98,93,93.75,5523
JAGSNPHARM,20120102,10.65,11,10.65,10.85,247
JAIBALAJI,20120102,33.5,35.4,33.2,33.65,25891
JAICORPLTD,20120102,51.4,52.5,50.5,51.85,168796
JAINSTUDIO,20120102,6.4,6.95,6.3,6.95,701
JAYAGROGN,20120102,82.45,86.45,80.15,80.75,1840
JAYBARMARU,20120102,40.5,41,36.2,37.85,4852
JAYNECOIND,20120102,11.55,12.3,11.55,12.05,28269
JAYSREETEA,20120102,84,87.3,82.85,84.45,54963
JBCHEPHARM,20120102,64,64.8,63.5,64.4,18536
JBFIND,20120102,91.75,94,89.65,90.9,28090
JCTEL,20120102,0.85,0.85,0.8,0.8,6191
JDORGOCHEM,20120102,4.6,4.6,4.6,4.6,1
JENSONICOL,20120102,3,3,2.8,2.85,9711
JETAIRWAYS,20120102,171.9,176.5,170.3,172.8,1180006
JEYPORE,20120102,66.2,66.2,66.15,66.2,152
JHS,20120102,33.4,34.7,30.65,33.1,27798
JIKIND,20120102,4.5,4.5,4,4.35,1161
JINDALPHOT,20120102,119,120.5,115.2,117.9,5139

JINDALPOLY,20120102,165.85,167,162.5,163.65,39449
JINDALSAW,20120102,132.45,133.5,128.15,130,72899
JINDALSTEL,20120102,454.2,464,442.2,460.55,1507558
JINDALSWHL,20120102,372.15,390.95,370.1,387.35,59512
JINDCOT,20120102,57.5,59.5,55.1,55.7,26362
JINDRILL,20120102,289.4,293.9,289,290,177
JINDWORLD,20120102,72.2,75.1,69,71.2,2409
JISLDVREQS,20120102,34.6,36.8,34.55,35.35,35435
JISLJALEQS,20120102,88.1,91.45,88.1,89.65,1698986
JKCEMENT,20120102,100,101.6,98.6,99.35,1889
JKIL,20120102,172.4,175.5,168.45,174.25,20898
JKLAKSHMI,20120102,36.55,38.05,36.55,37.8,18174
JKPAPER,20120102,33.1,34.45,33.1,34,14427
JKTYRE,20120102,60.4,61.35,59.1,59.95,27519
JMCPROJECT,20120102,84.05,86.35,82.35,83,4546
JMFINANCIL,20120102,11.9,12.15,11.5,11.7,201596
JMTAUTOLTD,20120102,53.95,53.95,49.5,49.5,915
JOCIL,20120102,94.85,97.8,91.55,96.85,1475
JPASSOCIAT,20120102,53,53.2,51.65,52.65,10536370
JPINFRATEC,20120102,39.65,39.65,37.15,37.55,514048
JPPOWER,20120102,35.6,35.6,33.85,34.05,783339
JSL,20120102,72.45,73.6,70.3,72.65,29121
JSWENERGY,20120102,38,38.7,37.45,38.15,242626
JSWISPAT,20120102,9.5,9.5,9.15,9.35,1309664
JSWISPAT,20120102,3.2,3.4,3.2,3.35,1003
JSWSTEEL,20120102,507.2,542.5,502.1,536.95,3562892
JUBILANT,20120102,178.25,189,175.5,175.95,17463
JUBLFOOD,20120102,758.05,762.3,742.2,752.4,480802
JUBLINDS,20120102,171.25,171.25,167.15,168,1668
JUMBO,20120102,13.8,13.8,13,13.05,1322
JUNIORBEES,20120102,84.35,84.35,82.03,83.15,17127
JUPITER,20120102,8.75,9,8.6,8.85,117340
JVLAGRO,20120102,14.25,14.35,14,14.1,7100
JYOTHYLAB,20120102,162,163,159,161.3,25291
JYOTISTRUC,20120102,39.9,39.9,38.1,39,21207
JYOTISTRUC,20120102,116.95,116.95,116.95,116.95,2400
KABRAEXTRU,20120102,31.45,33.2,31.35,33,330
KAJARIACER,20120102,100.35,101.6,96,96.6,12368
KAKATCEM,20120102,61.05,61.05,58,59.5,1342
KALECONSUL,20120102,102.1,102.1,98.5,99.5,2771
KALINDEE,20120102,98.1,99.25,95.2,96.8,172138
KALPATPOWR,20120102,92.25,93.85,90.6,92.45,11041
KALYANIFRG,20120102,137.45,137.45,125.65,131.55,100
KAMATHOTEL,20120102,110.05,111.95,107.15,108.95,34593
KANANIIND,20120102,139,139,139,139,4
KANORICHEM,20120102,25.55,26.7,25.55,26.25,10843
KANSAINER,20120102,850,860,850,850,103
KARMAENG,20120102,14.55,14.6,14.55,14.55,101
KARURKCP,20120102,18.2,18.2,15.15,18,1005
KARURVYSYA,20120102,349.5,349.5,344.25,346.45,17117
KAUSHALYA,20120102,5.55,6,5.45,6,4489
KAVVERITEL,20120102,128.65,130.6,127.05,128.1,90781
KBIL,20120102,641,685,641,675,560
KCP,20120102,23.25,23.9,23.25,23.6,9127
KCPSUGIND,20120102,13.55,14.4,13.55,13.95,7784
KEC,20120102,35.15,38,34.85,36,181173
KECL,20120102,35.4,38.05,35,35.8,10963
KEI,20120102,12.8,13.45,12.8,12.95,7067
KEMROCK,20120102,525,525.25,505,512.85,3925
KERNEX,20120102,61.75,63.55,60.6,62.75,43582

KESARENT,20120102,39.35,41,39.3,39.3,101
KESORAMIND,20120102,85.2,86,84,84.3,10815
KFA,20120102,22.6,23.6,20.8,21.05,2121284
KGL,20120102,4.6,4.6,4.25,4.4,974342
KHAITANELE,20120102,73,74,67.1,68.7,181
KHANDSE,20120102,17,19.9,17,18.5,432
KICL,20120102,379.95,380,352.1,352.1,15
KIL,20120102,11.25,12.05,11.25,11.7,6221
KINETICMOT,20120102,10.3,11.35,9.9,10.15,10327
KIRIINDUS,20120102,59,60.55,58.3,59.45,16034
KIRLOSBROS,20120102,117,117,114.1,114.4,705
KIRLOSENG,20120102,124.95,125,107.55,109.8,13097
KIRLOSIND,20120102,258.95,259,241,241,50
KITPLYIND,20120102,2.8,2.9,2.8,2.8,1297
KKCL,20120102,702,702,686.35,697.4,201
KLGSYSTEL,20120102,20,20.5,18.6,19.7,7880
KLRF,20120102,23.9,24.8,22.95,24.8,145
KMSUGAR,20120102,2.2,2.2,2.2,2.2,100
KNRCON,20120102,104,104,93.4,95.85,1520
KOHINOOR,20120102,30.3,31.15,30,30.1,10469
KOLTEPATIL,20120102,30.3,30.85,30.15,30.55,20356
KOPRAN,20120102,13.05,13.5,13.05,13.45,13170
KOTAKBANK,20120102,432.9,433.5,418.1,421.75,482383
KOTAKGOLD,20120102,2646,2646,2616.1,2623.55,5816
KOTAKNIFTY,20120102,490,490,474,474.75,7803
KOTAKPSUBK,20120102,285,285,279,279.2,195
KOTARISUG,20120102,5.5,5.65,5.5,5.55,7350
KOTHARIPET,20120102,5.8,5.85,5.05,5.8,4940
KOTHARIPRO,20120102,366.3,374.95,364.65,373,150
KOUTONS,20120102,14.55,15.65,14.55,15,35614
KOVAI,20120102,104.2,109.4,101.25,109.4,210
KPIT,20120102,147,148.35,145.1,147.35,29710
KPRMILL,20120102,80.1,82.9,77.1,81.55,723
KRBL,20120102,14.2,14.45,14,14.15,128289
KRISHNAENG,20120102,2,2.3,2,2.25,386
KSBPUMPS,20120102,149,158.4,147.15,155.2,3260
KSCL,20120102,460,460,448,451,3836
KSE,20120102,220,224,210.05,220.8,160
KSERASERA,20120102,2.2,2.35,2.2,2.2,12381
KSK,20120102,37,37.45,35.4,35.5,27974
KSL,20120102,35,40,34,35.3,8357
KSOILS,20120102,5.1,5.95,5.1,5.45,6958891
KTIL,20120102,60,63.9,56.15,56.9,1181
KTKBANK,20120102,65.5,67,64.7,66.2,406393
KWALITY,20120102,39.4,39.4,39.4,39.4,37097
L&TFH,20120102,43,43.45,42.85,42.95,121400
L&TFINANCE,20120102,983.27,992.94,983.27,985.72,57
L&TFINANCE,20120102,1239,1240,1233,1233,130
L&TFINANCE,20120102,1043.9,1043.9,1036,1038,283
L&TFINANCE,20120102,987,987,985,986.41,136
LAKPRE,20120102,34,34.4,32.1,34.4,79
LAKSHMIEFL,20120102,14.8,15.1,14.25,14.45,28655
LAKSHMIMIL,20120102,1472,1472,1431.05,1461,29
LAKSHVILAS,20120102,93,93.95,88,88.6,30917
LANCOIN,20120102,20.55,21.95,20,21.1,6223
LAOPALA,20120102,95,97.55,95,96.45,2918
LAXMIMACH,20120102,1475,1489,1411.2,1478.3,903
LCCINFOTEC,20120102,0.35,0.4,0.35,0.35,46305
LGBBROSLTD,20120102,286,286,278.15,283.65,1429
LGBFORGE,20120102,2.65,2.8,2.65,2.8,4243

LIBERTSHOE,20120102,60.95,61.95,59.15,60.3,3070
LICHSGFIN,20120102,222.05,224,214.1,218,2135911
LIQUIDBEES,20120102,999.99,1000.01,999.99,999.99,197433
LITL,20120102,9.6,10.05,8.9,9.8,7790910
LLOYDELENG,20120102,37.05,37.9,36.5,37.1,3059
LLOYDFIN,20120102,0.75,0.95,0.75,0.95,1100
LLOYDSTEEL,20120102,7.85,8,7.6,7.85,63393
LML,20120102,7.2,8.05,7.05,7.85,1110927
LOGIXMICRO,20120102,17.3,18.25,16.85,18.1,13170
LOKESHMACH,20120102,38.55,39.4,38.45,39,4947
LOTUSEYE,20120102,7.65,7.9,7.5,7.6,4765
LOVABLE,20120102,312.8,319.9,312.1,316.45,406732
LPDC,20120102,1.85,2.2,1.8,1.95,3358
LT,20120102,1002,1015,990.7,1009.05,1470205
LUMAXAUTO,20120102,27.45,27.45,26.1,26.1,45
LUMAXIND,20120102,355.25,381,355.25,377.9,2884
LUMAXTECH,20120102,142.5,144.9,139.05,140,3728
LUPIN,20120102,451.55,453,428,439.2,480029
LYKALABS,20120102,9.8,10.65,9.4,10.3,27655
M&M,20120102,687.8,692,669.8,674,1530512
M&MFIN,20120102,602,618,600,614.4,4444
M100,20120102,6,6.15,5.99,6.09,24530
M50,20120102,59.74,61.7,59.74,61.5,21529
MAANALU,20120102,33,34.75,32.75,33,229
MADHAV,20120102,16,16.4,15.5,16.2,221
MADHUCON,20120102,49.7,50.5,49.05,49.5,2142
MADRASCEM,20120102,102,105.85,102,102.45,60358
MADRASFERT,20120102,17.55,17.9,17.15,17.5,12285
MAGMA,20120102,54.05,54.5,53,54.2,8010
MAGNUM,20120102,3.3,3.3,2.95,3,18628
MAHABANK,20120102,38.5,39.5,38.45,38.95,71470
MAHINDFORG,20120102,47,48.9,46.75,47.3,23375
MAHINDUGIN,20120102,47.95,47.95,40.5,43.35,5280
MAHLIFE,20120102,235.25,241.6,235.25,236.55,1014
MAHSCOOTER,20120102,295,300,295,299.95,400
MAHSEAMLES,20120102,321,324.85,316.2,317.1,54089
MAITHANALL,20120102,89,89,83,86,2000
MALWACOTT,20120102,19.1,22.45,18.7,20,451
MANAKSIA,20120102,42.5,44.25,40.65,43.5,2588
MANALIPETC,20120102,8.2,8.7,8,8.35,111773
MANAPPURAM,20120102,46.5,47,45.5,46,258785
MANDHANA,20120102,223,223,217,219.45,138280
MANGALAM,20120102,9.65,10.7,9.65,9.8,698
MANGCHEFER,20120102,34.6,35.35,34.6,35,94163
MANGLMCEM,20120102,80,81.9,80,81.15,4910
MANGTIMBER,20120102,22.5,22.5,21.2,22.2,1328
MANINDS,20120102,103.6,107,103.25,103.9,2047
MANINFRA,20120102,96.1,96.45,94.05,94.4,1729
MANJEERA,20120102,84,84,84,84,1
MANJUSHREE,20120102,74.5,77,74,76.25,26845
MANUGRAPH,20120102,46.95,46.95,46,46.5,5045
MARALOVER,20120102,8.5,8.5,8.5,8.5,1450
MARG,20120102,81,82,81,81.55,13468
MARICO,20120102,145,146.5,141.35,144.35,67778
MARKSANS,20120102,1.75,1.8,1.7,1.75,99286
MARUTI,20120102,923,944.35,917,938.9,531425
MASTEK,20120102,84.1,86,79.35,82.3,29622
MAWANASUG,20120102,14,15.25,14,14.85,8679
MAX,20120102,147.95,148.35,143,144.5,137970
MAXWELL,20120102,21.2,21.8,21,21.8,714

MBECL,20120102,83,83.95,80.15,83.45,1874
MBLINFRA,20120102,113.4,116.5,109.2,112.9,14103
MBSWITCH,20120102,60.15,60.5,58.3,58.8,18423
MCDHOLDING,20120102,35.05,37.8,35.05,35.9,2422
MCDOWELL-N,20120102,500,504.4,477.7,494.7,826356
MCLEODRUSS,20120102,190.85,191.35,180.45,186.85,307380
MEGASOFT,20120102,10.35,10.35,9.2,9.75,11327
MEGH,20120102,8,8.15,7.75,8,30067
MELSTAR,20120102,5.5,5.5,5.5,5.5,100
MERCATOR,20120102,16.1,16.6,16.05,16.35,398183
MERCK,20120102,600,604,592.15,593.75,882
MHRIL,20120102,302.85,302.9,287.25,289.6,2281
MIC,20120102,6.05,6.05,5.85,6,138354
MICROSEC,20120102,26.6,27.7,26.6,27,1683
MICROTECH,20120102,159.8,159.8,154.45,157,46689
MINDAIND,20120102,162,162,154.3,154.3,253
MINDTREE,20120102,394.25,399.7,385,390.4,9902
MIRCELECTR,20120102,16,16.7,15.6,15.75,36283
MIRZAINT,20120102,16.85,18,16.85,17.55,276660
MMFL,20120102,81.05,83.1,80.45,81.9,950
MMFSL,20120102,81.2,83.55,80.65,81.4,4541
MMTC,20120102,530,545,506.5,518.7,453305
MOIL,20120102,229,231,227.1,227.55,26188
MONNETISPA,20120102,355.7,366.7,355.7,365.2,14999
MONSANTO,20120102,642.1,676,635.2,636.85,2137
MORARJETEX,20120102,9.5,9.55,9.3,9.5,983
MOREPENLAB,20120102,2.9,2.9,2.65,2.8,99345
MOSERBAER,20120102,14.3,14.55,14,14.4,248718
MOTHERSUMI,20120102,138.9,138.9,132.2,136.2,22957
MOTILALOFS,20120102,80,80.9,77.5,78.4,1263
MOTOGENFIN,20120102,32.05,32.35,30.55,32,1285
MPHASIS,20120102,300,305.55,299.1,301.45,114153
MPSLTD,20120102,35.25,35.25,33.45,34,1263
MRF,20120102,6980,7040,6871.1,6943.05,4210
MRO-TEK,20120102,8.05,8.6,8.05,8.3,4385
MRPL,20120102,52,52.35,50.25,51.05,95423
MSPL,20120102,29.75,29.75,26.95,27.2,5626
MTNL,20120102,22.9,23.25,22.7,23.1,310756
MUDRA,20120102,16.5,16.5,15.2,15.5,1292
MUKANDENGG,20120102,21.3,23,21.3,22.45,1352
MUKANDLTD,20120102,28.1,28.1,27.1,27.1,1411
MUKTAARTS,20120102,30,31,30,30,2717
MUNDRAPORT,20120102,122.8,123.75,111,114.7,1572363
MUNJALAU,20120102,36,39.4,34.45,35.05,10259
MUNJALSHOW,20120102,60.1,62.8,60.1,61.45,1521
MURLIIND,20120102,15.15,16.45,15.15,16.45,103
MURUDCERA,20120102,13.5,14.05,13.5,13.5,4669
MUTHOOTFIN,20120102,156.9,160.45,153,155.15,54450
MUTHOOTFIN,20120102,1001,1001,1001,1001,20
MUTHOOTFIN,20120102,989.99,990,980,981.63,140
MUTHOOTFIN,20120102,962.1,963.75,960,960,1652
MVL,20120102,19.95,20.45,19.4,19.65,233539
MVLIND,20120102,9.5,11.1,9.5,10.85,13147
MYSOREBANK,20120102,410.3,429,410.3,422.95,634
N100,20120102,118,119.95,118,118.05,2156
NAGREEKCAP,20120102,17.1,17.1,17,17,350
NAGREEKEXP,20120102,13.25,13.5,13.2,13.45,238
NAHARCAP,20120102,38.25,45.7,38.25,44.3,1967
NAHARINDUS,20120102,32,33.05,32,33,107
NAHARSPING,20120102,50.2,54.25,50.2,53.05,18305

NANDAN,20120102,1.65,1.7,1.65,1.65,23011
NATCOPHARM,20120102,231.8,235.45,231.8,232.95,5857
NATHSEED,20120102,7.7,8,7.65,8,590
NATIONALUM,20120102,50.4,54.95,50.4,53.3,196279
NATNLSTEEL,20120102,13,13.2,12.7,13,4158
NAUKRI,20120102,609.95,609.95,555.1,563.15,283
NAVINFLUOR,20120102,284,292,283.15,283.7,4052
NAVNETPUBL,20120102,51.5,53.5,51.5,53.4,43774
NBVENTURES,20120102,182,186.6,181.25,183.95,2548
NCC,20120102,33.8,34.45,33.15,34.1,140943
NCLIND,20120102,32.25,32.5,31.95,32.2,2400
NCOPPER,20120102,17,18.85,17,18,20365
NDTV,20120102,30.25,30.95,28.8,29.6,44813
NECLIFE,20120102,16.5,16.85,16.3,16.5,10872
NEHAINT,20120102,30.05,30.05,28.8,30.05,67441
NELCAST,20120102,24,25.65,24,24.7,57278
NELCO,20120102,42.5,50.8,41.5,50.8,199211
NEOCURE,20120102,1.8,1.8,1.8,1.8,705
NEPCMICON,20120102,2.7,2.9,2.15,2.85,35858
NESCO,20120102,520.1,523.95,497.7,506.35,12541
NESTLEIND,20120102,4143.5,4143.5,4025,4038.95,16691
NET4,20120102,149,149,146.2,148.05,25128
NETWORK18,20120102,36.9,39.9,36.5,38.85,65471
NETWORK18,20120102,109.7,110,109.5,109.5,4910
NEULANDLAB,20120102,72,73,70.3,71.45,58
NEXTMEDIA,20120102,3.55,3.95,3.5,3.75,3454
NEYVELILIG,20120102,74,74,71.75,72.65,39917
NFL,20120102,55.7,56.8,51.55,52.05,177076
NHPC,20120102,17.5,18.4,17.5,17.95,2739896
NIFTYBEES,20120102,473,473,467.5,471.78,49661
NIITLTD,20120102,39,39,37.2,37.4,121451
NIITTECH,20120102,184,185,180.25,183,8884
NILKAMAL,20120102,189.9,189.95,182.15,185.85,230
NIPPOBATRY,20120102,362.7,383.95,362,367.8,337
NITCO,20120102,31.8,33.2,31.8,32.3,2619
NITESHEST,20120102,14.9,15.25,14.7,15.1,32670
NITINFIRE,20120102,27.8,27.8,26.5,27.1,99731
NITINSPIN,20120102,6,6.15,5.75,6.1,1763
NMDC,20120102,159.95,163.9,149.65,155.4,407089
NOCIL,20120102,15.05,15.3,15,15.2,43568
NOIDATOLL,20120102,20,20.65,19.7,19.95,184637
NORBTEAEXP,20120102,4.8,4.8,4.8,4.8,500
NORTHGATE,20120102,7.8,8,7.75,7.8,8531
NOVOPANIND,20120102,32,32,29,31.9,199
NRBBEARING,20120102,37.95,38,36.2,36.4,8428
NRC,20120102,3,3,2.9,2.9,1667
NSIL,20120102,510,524.95,510,511.75,844
NTPC,20120102,160.85,160.85,157,158.15,1170056
NUCHEM,20120102,2.15,2.2,2.05,2.1,12305
NUCLEUS,20120102,60.5,62.8,60.2,61.1,2124
NUMERICPW,20120102,160.25,169.95,160.25,168.6,421
NUTEK,20120102,1.45,1.45,1.4,1.45,298874
OBEROIRLTY,20120102,212,222,211,217.85,30922
OCL,20120102,89,90.95,87.05,88.3,123
OFSS,20120102,1845,1870,1840,1850.35,6892
OIL,20120102,1190,1199,1155.25,1175.95,59207
OILCOUNTUB,20120102,46,47.2,44.65,46,2573
OISL,20120102,44.95,48,44.95,47.5,23102
OMAXAUTO,20120102,33.55,34.2,33.5,34.1,4279
OMAXE,20120102,136.7,137,136.15,136.6,27633

OMKARCHEM,20120102,56.15,57,54.5,55.75,33093
OMMETALS,20120102,28.6,29.85,28.25,29.25,997
OMNITECH,20120102,129,132.5,127,130,1205
ONELIFECAP,20120102,232.25,237.95,227,234.5,353836
ONGC,20120102,257.5,262.85,256.45,258.35,1193418
ONMOBILE,20120102,63.5,64.85,63.3,64.05,194904
ONWARDTEC,20120102,36.1,36.9,36,36,174
OPTOCIRCUI,20120102,199.95,202,196.5,198.15,191549
ORBITCORP,20120102,27.15,27.75,26.7,27.2,77791
ORCHIDCHEM,20120102,127.95,135.8,124.25,134.45,2112800
ORIENTABRA,20120102,9.75,9.8,9.75,9.75,600
ORIENTALTL,20120102,6.95,7,6.7,6.85,5274
ORIENTBANK,20120102,196.5,198.85,190,194.6,197999
ORIENTCERA,20120102,46.25,48.95,46.2,46.6,693
ORIENTHOT,20120102,23.6,24.25,23.6,24.05,9384
ORIENTLTD,20120102,89,89,85.1,85.1,3
ORIENTPPR,20120102,49,51,48.5,49.2,25489
ORISSAMINE,20120102,30500,35070.3,29563,34938.1,7508
OSWALMIN,20120102,40,41,35.35,35.35,3661
OUDHSUG,20120102,22.6,24,22.6,23.25,4286
PAEL,20120102,16.3,16.3,15.6,16,918
PAGEIND,20120102,2419.95,2420,2380,2400.15,3299
PANACEABIO,20120102,75,76.35,72,73.35,2823
PANAMAPET,20120102,223.05,235.25,223.05,234.7,1161
PANASONIC,20120102,80,80,76.5,76.5,98
PANCARBON,20120102,106,108.1,106,108.1,8
PANORAMUNI,20120102,7,7.7,7,7.5,3358
PANTALOONR,20120102,131,132,125.2,127.25,1333291
PAPERPROD,20120102,60.5,60.65,58.8,59.55,16942
PARABDRUGS,20120102,30.5,31.5,30,31.45,34635
PARACABLES,20120102,2,2,1.9,2,2012
PARAL,20120102,168.3,171.8,164,166.8,2274
PARAPRINT,20120102,5.3,5.55,5.2,5.55,106247
PARASPETRO,20120102,0.35,0.4,0.35,0.35,24907
PARRYSUGAR,20120102,82.2,83.5,82.2,83.5,25
PARSVNATH,20120102,43.5,43.85,41.5,42.4,185425
PATELENG,20120102,78.5,81.4,77.4,80.4,644235
PATINTLOG,20120102,19.95,19.95,19.2,19.2,125
PATNI,20120102,445,449.85,442.1,448.3,56961
PATSPINLTD,20120102,8,8.9,8,8.85,1588
PBAINFRA,20120102,26.3,28.25,26.3,27.9,1247
PDPL,20120102,101,101,96.15,96.55,100
PDUMJEPULP,20120102,16,16,14,14.25,117
PEACOCKIND,20120102,3,3.2,2.95,3,998
PEARLPOLY,20120102,13.2,13.2,12.75,13.15,1810
PENIND,20120102,35.45,35.5,34.2,34.5,10898
PENINLAND,20120102,31,31.45,30.65,31,9524
PEPL,20120102,1.6,1.6,1.6,1.6,1998
PERIATEA,20120102,138.6,146,138.6,145.95,35
PERSISTENT,20120102,329.5,332.5,318.55,321.3,3574
PETRONENGG,20120102,236,259.75,231,238.75,649
PETRONET,20120102,156.5,157.8,154.6,155.7,771560
PFC,20120102,139,139.75,133.8,136.05,1649834
PFIZER,20120102,1081.25,1120,1081.25,1094.8,2365
PFOCUS,20120102,46.4,47.85,45.05,47.15,125764
PFS,20120102,10,10.6,10,10.5,57922
PGEL,20120102,142,142,131.05,136.9,36827
PGHH,20120102,1880,1880,1801.3,1819.1,591
PHILIPCARB,20120102,86,87.9,85.1,86.35,6278
PHOENIXLTD,20120102,169,170.75,166.15,168.45,4388

PIDILITIND,20120102,143,143.85,139.5,141,36003
PIIND,20120102,496,499.95,492.7,495.1,17
PILANIINV,20120102,1452,1499,1452,1491.65,49
PIONDIST,20120102,44,45.6,36.65,40.1,1647
PIONEEREMB,20120102,10,10.5,10,10.3,171
PIPAVAVDOC,20120102,66.45,66.75,65.75,66,1003042
PIRGLASS,20120102,90,91,89.1,89.8,4804
PIRHEALTH,20120102,384.95,384.95,371.6,374.5,42516
PIRLIFE,20120102,5.65,6.25,5.65,5.9,196734
PITTILAM,20120102,56,58.45,53.55,56.75,27342
PLASTIBLEN,20120102,150,150,149.45,150,21
PLETHICO,20120102,348,358,348,357.95,40237
PNB,20120102,784.9,784.9,756.55,766.25,284632
PNBGILTS,20120102,23.8,23.9,23.55,23.7,15377
PNC,20120102,10.6,10.6,9.8,10.05,8499
POCHIRAJU,20120102,9.65,10.5,9.65,10.05,2216
POLARIND,20120102,2.75,2.85,2.55,2.7,1998
POLARIS,20120102,124.85,125.8,121.2,122.55,401241
POLYMED,20120102,222,222,211,211,5
POLYPLEX,20120102,156.85,161,153.2,155.15,13287
PONDYOXIDE,20120102,21.75,22.2,20.45,22,2333
PONNIERODE,20120102,76,76,73.15,74.25,2391
POWERGRID,20120102,99.65,100.25,98.55,100,1047077
PPAP,20120102,62,62.8,60.7,61,235
PRADIP,20120102,96.65,96.9,92.5,93.7,163146
PRAENG,20120102,4.5,4.5,4.5,4.5,6958
PRAJIND,20120102,74.65,75.8,74.2,75.35,286219
PRAKASH,20120102,30.3,30.3,28.15,28.7,230356
PRAKASHCON,20120102,243.5,247.5,241,244.15,78896
PRAKASHSTL,20120102,117.3,117.35,116.05,116.45,11712
PRATIBHA,20120102,33.4,33.45,32.5,32.8,10724
PRECOT,20120102,78.1,80.1,78,80.1,400
PRECWIRE,20120102,75,75,69.1,71.65,375
PREMIER,20120102,60,68.45,59.05,59.5,3283
PRESTIGE,20120102,73,73.9,69.3,72.25,16405
PRETAILDVR,20120102,81,84.9,80,84.6,849
PRICOL,20120102,13,13.1,12.75,13,13003
PRIMESECU,20120102,11,12.85,10.75,11.6,8034
PRISMCEM,20120102,38.15,38.45,37,37.85,49795
PRITHVI,20120102,11.4,12.5,10.9,11.5,149773
PROVOGUE,20120102,20,21.25,19.85,21,234898
PSB,20120102,60.5,65.9,59.65,59.95,206243
PSL,20120102,51,51.85,50.3,50.7,13066
PSUBNKBEES,20120102,269.4,270.4,265.75,269.05,429
PTC,20120102,39.65,40.3,39.25,39.9,959104
PTL,20120102,30.8,31.7,30.2,31.05,323
PUNJABCHEM,20120102,48.5,48.5,46.05,46.1,910
PUNJLLOYD,20120102,39.7,40.5,38.35,40,2503422
PURVA,20120102,56.05,57.75,55.5,55.65,898
PVP,20120102,4.85,4.85,4.35,4.4,11377
PVR,20120102,130,132.95,127.6,128.7,12689
QGOLDHALF,20120102,1312.6,1312.6,1300,1308.35,529
QNIFTY,20120102,471.4,472.5,471.4,471.4,30
QUINTEGRA,20120102,2,2,2,2,106
RADAAN,20120102,1.85,1.85,1.65,1.75,7961
RADICO,20120102,112.2,112.5,110.25,111.65,139061
RAINBOWPAP,20120102,60.6,61,60,60.55,53912
RAINCOM,20120102,29.3,30.95,29.3,30.25,70589
RAJESHEXPO,20120102,126.3,128.9,123.05,126.05,104955
RAJOIL,20120102,10.3,10.3,9.6,10,25041

RAJPALAYAM,20120102,174.25,175.3,172,175,140
RAJRAYON,20120102,7.55,7.55,7.55,7.55,98
RAJSREESUG,20120102,32.25,33.6,32.1,32.95,1368
RAJTV,20120102,77.8,87.4,75,83.7,60423
RAJVIR,20120102,88,88,82,86.2,280
RALLIS,20120102,117.05,122,113.45,116.55,79259
RAMANEWS,20120102,7.25,8,7.25,7.9,7863
RAMCOIND,20120102,38.9,38.9,38,38.05,1611
RAMCOSYS,20120102,70,70,66.6,66.7,2330
RAMKY,20120102,202,207.9,195.5,203.9,13350
RAMSARUP,20120102,7,7.55,6.95,7,13044
RANASUG,20120102,3,3,2.7,2.85,51597
RANBAXY,20120102,403.9,416.4,402.1,412.5,607271
RANEHOLDIN,20120102,179.75,179.75,171.45,173.65,167
RANKLIN,20120102,11.15,12.3,11.15,12.15,11724
RASOYPR,20120102,39.3,39.3,35.65,35.65,143419
RATNAMANI,20120102,93.35,93.9,91,91.9,3497
RAYMOND,20120102,312,315,303.3,312,137040
RBL,20120102,100.6,107.35,100.6,107.35,264
RBN,20120102,51.25,53,49.5,50.1,24312
RCF,20120102,46,47,45.4,45.9,121567
RCOM,20120102,70.5,72.9,69.1,72.1,5368002
RECLTD,20120102,154,156.3,149.65,152.15,1137891
REDINGTON,20120102,82,83.7,81.05,82.7,161975
REFEX,20120102,9.15,9.35,8.7,9.35,275
REIAGROLTD,20120102,16.95,17.3,16.3,16.5,337294
REISIXTEN,20120102,15.85,16.5,15.1,15.8,2007
RELAXO,20120102,240,240.05,235.4,235.4,141
RELBANK,20120102,755,793.15,750,774.7,19
RELCAPITAL,20120102,236,239.15,226.05,232.75,2376006
RELGOLD,20120102,2550,2568,2545.05,2558.75,3232
RELGRNIFTY,20120102,459.5,459.5,459.5,459.5,2504
RELIANCE,20120102,696.8,709.75,687.15,706.55,4299217
RELIGARE,20120102,395.15,400,391,392,24490
RELIGAREGO,20120102,2670,2732,2655,2696.6,189
RELINFRA,20120102,342.9,343.95,328.3,334.3,1148555
RELMEDIA,20120102,68.5,69.25,66.2,68.6,121746
RENUKA,20120102,25.75,25.75,23.9,24.75,5801776
REPRO,20120102,162.4,166.8,162,163.9,2776
RESPONIND,20120102,100.5,100.5,99.6,100.5,3968
RESURGERE,20120102,0.2,0.25,0.2,0.25,1072077
REVATHI,20120102,302.7,303.6,296.65,303.45,48
RICOAUTO,20120102,7.55,8.4,7.55,8.35,69005
RIIL,20120102,292.1,293.7,282.2,287.35,63158
RJL,20120102,75.2,79.9,75,75.6,9056
RKDL,20120102,15.85,15.85,15.85,15.85,6449
RKFORGE,20120102,82.65,87.65,80.1,80.2,652
RMCL,20120102,5.4,5.8,5.4,5.55,97400
RML,20120102,96.4,98.9,96.4,98.75,18
ROHITFERRO,20120102,23.35,23.65,22.55,23.35,15613
ROHLTD,20120102,44.15,45.5,44.15,45.25,462
ROLTA,20120102,56.6,57.9,56.2,57.35,331436
ROMAN,20120102,17.55,18.6,17.55,18.5,3108
RPGLIFE,20120102,71.05,72.75,71,71.5,5300
RPOWER,20120102,71.4,71.4,69.15,69.95,2287476
RPPINFRA,20120102,51.9,52.95,51,51.4,6705
RSSOFTWARE,20120102,46.8,51,44.1,44.75,87044
RSWM,20120102,66,67,65.45,65.85,1881
RSYSTEMS,20120102,152.75,156,147.5,152.8,13341
RUBYMILLS,20120102,606.1,609,595,604.8,238

RUCHINFRA,20120102,14,14.7,14,14.2,1682
RUCHIRA,20120102,10.65,10.65,10.65,10.65,22
RUCHISOYA,20120102,94.8,94.8,92.6,93.95,51382
RUPA,20120102,143,143,142,142.9,848
RUSHIL,20120102,118.9,123.4,118.9,120.1,104356
SABERORGAN,20120102,57.5,57.95,57.25,57.55,2296
SABTN,20120102,63.9,63.9,61.65,63.05,100155
SADBHAV,20120102,101.95,102.4,99,99.95,16125
SAGCEM,20120102,147,147,144.5,145,781
SAHPETRO,20120102,25.85,25.85,23.75,24.05,1113
SAIL,20120102,81.9,82.75,79.7,81.6,2708831
SAKHTISUG,20120102,19.5,19.95,19,19.75,17285
SAKSOFT,20120102,42.35,46.6,42.35,45.05,10260
SAKTHIFIN,20120102,9.95,10.6,9.95,10.6,10
SAKUMA,20120102,12.25,12.65,12.15,12.55,57
SALONACOT,20120102,12.5,13.1,12.5,12.6,1032
SALORAINTL,20120102,22,22,21,21.2,204
SALSTEEL,20120102,4.4,4.8,4.4,4.7,10456
SAMBANDAM,20120102,65,65,55,55,27
SAMBHAAV,20120102,0.7,0.7,0.7,0.7,200
SAMTEL,20120102,3.05,3.25,3,3.25,3262
SANDESH,20120102,246.7,252,246.7,248.9,6
SANGAMIND,20120102,33,33.8,32.35,33.5,4317
SANGHIIND,20120102,16.7,16.7,16.7,16.7,22
SANGHVIFOR,20120102,22.55,23,22.05,22.25,3392
SANGHVIMOV,20120102,90,90,83.5,84.25,16702
SANWARIA,20120102,10,10.65,10,10.4,77771
SARDAEN,20120102,76.1,77,74.2,76.85,1681
SAREGAMA,20120102,57.5,58.4,57.1,57.9,3009
SASKEN,20120102,93.95,95.2,93.4,94.7,7929
SATHAISPAT,20120102,24.05,25.75,24.05,25,1081
SATYAMCOMP,20120102,65.5,65.5,63.4,64.1,2216796
SAVERA,20120102,34.95,34.95,31,31.1,22
SB&TINTL,20120102,10.15,10.4,9.75,10,51358
SBBJ,20120102,306,309.85,306,307.4,2747
SBIGETS,20120102,2689,2720,2670,2701.2,4046
SBIN,20120102,1629,1636,1611.4,1627.65,1446499
SBIN,20120102,10507.21,10575,10506,10572,73
SBIN,20120102,10740,10800,10740,10771.5,179
SBIN,20120102,10680.08,10820,10680.08,10800.01,55
SBIN,20120102,11090,11190,11090,11141.22,657
SBT,20120102,457.1,459.8,450,451.65,5628
SCI,20120102,48.45,48.75,46.1,47.05,417898
SEAMECLTD,20120102,75.25,78.55,75.2,77.9,2137
SEINV,20120102,201,201,193.15,194,4596
SELAN,20120102,228,233.15,225.05,230.7,4567
SELMCL,20120102,9.95,10.1,9.85,10.05,86443
SERVALL,20120102,3.9,4.75,3.9,4.4,12438
SESAGOA,20120102,162.05,162.05,153.05,157.1,3528829
SESHAPAPER,20120102,158,179.9,158,173.4,321
SEZAL,20120102,15,15,15,15,1
SGJHL,20120102,90.1,91.75,87,88.05,9953
SGL,20120102,2.75,2.8,2.75,2.8,60
SHAKTIPUMP,20120102,44.25,52.6,44.25,51.65,64845
SHALPAINTS,20120102,319.9,319.9,303.05,306.85,1745
SHANTIGEAR,20120102,33,33.35,32.25,32.35,6130
SHARIABEES,20120102,110.1,111.95,110.1,111.95,25
SHARONBIO,20120102,296,299,294.5,296.5,23020
SHARRESLTD,20120102,54,54,49.35,51,28758
SHASUNPHAR,20120102,47.6,48.9,47,47.25,7057

SHILPAMED,20120102,164.9,164.9,155.5,161.65,15
SHILPI,20120102,9.3,9.9,9.3,9.6,5963
SHIV-VANI,20120102,185,186.95,183.05,185.75,3027
SHIVAMAUTO,20120102,94.85,94.85,84.55,88,72
SHIVTEX,20120102,18.65,18.65,17.05,17.05,185
SHLAKSHMI,20120102,112.5,115.6,105.65,113,257059
SHOPERSTOP,20120102,267,267,257,258.5,10417
SHPRE,20120102,3.9,4.1,3.7,4,8968
SHREEASHTA,20120102,3.9,3.95,3.75,3.8,2095950
SHREECEM,20120102,2062,2150,2053.1,2124.85,931
SHREERAMA,20120102,3,3.2,3,3.15,3204
SHRENUJ,20120102,57.6,59.95,57.5,58,227
SHREYANIND,20120102,15.85,15.85,15.85,15.85,1378
SHREYAS,20120102,21.6,21.6,20.3,20.6,2466
SHRINATRAJ,20120102,56.4,56.4,56.4,56.4,1000
SHRIRAMCIT,20120102,480,485,480,482.8,3934
SHRIRAMCIT,20120102,1022.03,1032,1022.03,1029.81,4185
SHRIRAMEPC,20120102,82.45,85,80.05,81.95,960
SHYAMTEL,20120102,23.15,25.55,23.15,23.8,1435
SICAGEN,20120102,13.85,14.2,13.85,14.2,2190
SICAL,20120102,70,70,68.6,68.65,519
SIEMENS,20120102,646.55,650,631.75,638.15,58220
SIL,20120102,15.7,16.25,15.7,16.25,3100
SILINV,20120102,73.75,73.75,73.75,73.75,1
SIMBHSUGAR,20120102,28,29.4,27.05,28,3156
SIMPLEX,20120102,66.7,66.7,63.25,65.6,68
SIMPLEXINF,20120102,179.05,184.8,172.05,174.85,599
SINTEX,20120102,63.5,65.65,62.8,65.2,1838424
SIRPAPER,20120102,34.15,36.15,33,33,378
SITASHREE,20120102,6.1,6.15,5.6,5.65,3382
SIYSIL,20120102,234.15,238.95,234.15,234.4,49
SJVN,20120102,19,19.25,18.95,19,270723
SKFINDIA,20120102,587,587.3,568.5,572.5,5934
SKMEGGPROD,20120102,6.35,6.75,6.35,6.55,3053
SKSMICRO,20120102,96.2,96.5,93.15,94.05,114560
SKUMARSYNF,20120102,23.95,24.2,23.55,23.9,623824
SMARTLINK,20120102,48,48,47.35,47.35,4347
SMOBILITY,20120102,89.95,90,80.2,82,2012
SMPL,20120102,3.35,3.35,3.15,3.15,482272
SMSPHARMA,20120102,149,149,149,149,6
SOBHA,20120102,194,197,189,192.3,43617
SOFTTECHGR,20120102,4.1,4.45,3.8,4.2,103
SOLARINDS,20120102,770,770.05,751.4,762.65,3744
SOMANYCERA,20120102,33.5,36,32,33.25,1542
SOMATEX,20120102,3.9,4.1,3.9,4,3257
SONASTEER,20120102,10.9,10.9,10.5,10.7,13161
SONATSOFTW,20120102,21.3,21.4,20.05,20.6,114333
SOTL,20120102,397.95,419.7,396.1,404.7,1235
SOUISPAT,20120102,3.3,3.3,3.05,3.1,61650
SOUTHBANK,20120102,21,21,19.9,20.5,2253256
SPANCO,20120102,63,72.5,61.75,67.9,29913
SPARC,20120102,75.6,75.8,74.1,74.4,10264
SPECTACLE,20120102,5,5.5,5,5.5,52404
SPENTEX,20120102,6,6.65,6,6.5,1591
SPIC,20120102,14.65,15.5,14.55,15.15,142586
SPLIL,20120102,2.2,2.3,2.15,2.3,309
SPMLINFRA,20120102,75,79.8,73,74.8,13075
SPYL,20120102,22.55,23,21.95,22.15,2065
SREINFRA,20120102,24.35,24.95,24.1,24.35,215912
SRF,20120102,237.1,257.4,235,253.15,45386

SRGINFOTEC,20120102,0.4,0.45,0.4,0.4,22343
SRHHLINDST,20120102,4,4,3.45,3.6,1196
SRHHYPOLTD,20120102,34.1,34.6,33.15,33.95,59
SRSLTD,20120102,36.65,36.7,34.5,35.35,82677
SRTRANSFIN,20120102,422.2,428,416.35,420,254226
SRTRANSFIN,20120102,995,995,995,995,2
SRTRANSFIN,20120102,985.08,1079.99,985.08,1065.26,94
SRTRANSFIN,20120102,1180,1259.95,1180,1236,103
SRTRANSFIN,20120102,970,971,970,971,150
SRTRANSFIN,20120102,1045,1045,1040,1040,35
SRTRANSFIN,20120102,1120,1137,1120,1137,2
SRTRANSFIN,20120102,1056,1065,1055,1058.67,724
SRTRANSFIN,20120102,1000,1000,1000,1000,10
SRTRANSFIN,20120102,1015,1015,1015,1015,26
SSWL,20120102,192,201.55,188.3,194.9,136824
STAN,20120102,75.35,76.5,75,75.9,16917
STAR,20120102,401.5,401.95,396.1,399.25,17669
STARPAPER,20120102,14,17,14,16.35,60056
STCINDIA,20120102,139.9,143.95,136.3,140.3,1068057
STEL,20120102,10,10.65,9.9,10.65,23935
STER,20120102,90.65,91.85,88.8,90.25,2275751
STERLINBIO,20120102,20.35,20.35,20.35,20.35,13032
STERTOOLS,20120102,99.05,99.05,99.05,99.05,900
STINDIA,20120102,24.25,25.75,24.25,24.3,2750
STOREONE,20120102,9.35,9.55,8.75,8.85,75924
STRTECH,20120102,28.25,28.7,27.9,28.3,137490
SUBEX,20120102,25.5,26.4,24.95,25.4,272537
SUBROS,20120102,20.5,21.95,20.5,21.1,4857
SUDAR,20120102,48.75,51,47.15,48.35,18157
SUDARSCHEM,20120102,540.05,540.05,540,540,89
SUJANATOW,20120102,7.45,7.45,7.25,7.45,659652
SUJANAUNI,20120102,2.8,3.1,2.75,3,21860
SUMEETINDS,20120102,23.1,24.5,23.1,23.8,59140
SUMMITSEC,20120102,59.25,61.05,59.25,61.05,138
SUNCLAYTON,20120102,156,158.4,150.05,151.5,5998
SUNDARAM,20120102,46.95,46.95,45.6,45.95,29571
SUNDARMFIN,20120102,509.95,517,508.15,513.55,5444
SUNDRMBRAK,20120102,152.4,152.4,147,152.4,36
SUNDRMFAST,20120102,48,48.6,47.15,47.7,3527
SUNFLAG,20120102,23,23.25,22.3,22.65,9369
SUNILHITEC,20120102,58.75,58.9,57.05,57.5,2712
SUNPHARMA,20120102,500,500.35,488,495.2,765632
SUNTECK,20120102,302.05,312,302.05,308.1,10895
SUNTV,20120102,278,283.9,275.5,281.1,178695
SUPER,20120102,127.5,139,127.5,128,2388
SUPERSPIN,20120102,6.35,7,6.35,6.45,2976
SUPPETRO,20120102,44,46.9,43.15,44.65,3621
SUPRAJIT,20120102,18,18.45,17.75,18.35,15493
SUPREMEIND,20120102,177.6,182,172.35,177,5496
SUPREMEINF,20120102,165,165.8,160.05,162.2,1679
SURAJDIAMN,20120102,37.6,38.4,37.6,38.05,5728
SURANACORP,20120102,81.6,89.95,81.6,89.35,3424
SURANAIND,20120102,411.5,424,411,418,11542
SURANAT&P,20120102,15.7,15.7,15.15,15.5,301
SURANAVEL,20120102,18.4,18.4,17.5,17.5,200
SURYAJYOTI,20120102,12.5,12.75,12,12.4,7011
SURYALAXMI,20120102,48.2,49.9,48.2,48.2,229
SURYAPHARM,20120102,10.15,10.5,10,10.2,24162
SURYAROSNI,20120102,43.7,44.2,43.5,43.95,2601
SUTLEJTEX,20120102,131,132,130.9,131,211

SUVEN,20120102,11.75,12,11.45,11.6,37536
SUZLON,20120102,18.25,18.3,17.2,18.05,18588972
SWARAJENG,20120102,400,405,394.05,401.85,2014
SYMPHONY,20120102,1330,1332,1230,1254.2,207
SYNCOM,20120102,11,11.2,10.6,10.9,1086
SYNDIBANK,20120102,68.8,69.6,67.75,69.25,265374
TAINWALCHM,20120102,16.55,16.55,15.75,15.75,701
TAJGVK,20120102,65.65,66.8,64.05,66.1,15557
TAKE,20120102,21.6,21.8,21.05,21.5,12579
TAKSHEEL,20120102,12.85,13.25,12.85,12.85,37615
TALBROAUTO,20120102,35.45,35.65,34.1,35.05,1121
TALWALKARS,20120102,120,120.55,115.25,118.25,14880
TANFACIND,20120102,22.95,22.95,22.95,22.95,1
TANLA,20120102,6,6,5.8,5.95,54949
TANTIACONS,20120102,37.75,39.45,34.9,38.1,1110
TARAPUR,20120102,14.7,15.35,14.7,15.3,2014
TATACAP,20120102,1035,1039,1026.15,1030.22,602
TATACAP,20120102,1128,1132,1128,1132,80
TATACAP,20120102,1398.01,1404.7,1398.01,1403.38,791
TATACHEM,20120102,313,313.05,307.35,308.85,51512
TATACOFFEE,20120102,764,767.5,753,761.75,50541
TATACOFFEE,20120102,42.23,47.48,42.23,47.48,50
TATACOMM,20120102,214,215.4,211.15,212.8,73282
TATAELXSI,20120102,175.45,179.85,172.8,173.85,32717
TATAGLOBAL,20120102,90.95,91.9,89.1,90.95,694783
TATAINVEST,20120102,421.1,427.75,417,419.2,1815
TATAMETALI,20120102,52.1,53.55,50,51.1,10407
TATAMOTORS,20120102,180.95,185.05,178.8,183.95,10067815
TATAMTRDVR,20120102,89,89,86.35,88,1123859
TATAPOWER,20120102,88,89,86.05,88.15,2263972
TATASPONGE,20120102,240,240,232.15,235.6,25779
TATASTEEL,20120102,337.9,346,332.1,341.1,3845860
TCI,20120102,56.5,56.5,54.7,54.85,658
TCIDEVELOP,20120102,132,134,125,131.05,188
TCIFINANCE,20120102,19.8,20.2,18.5,20.2,3644
TCS,20120102,1161,1185.95,1153,1178.6,1124271
TDPOWERSYS,20120102,217.25,229,217,218.1,312
TECHM,20120102,578,583.45,565.05,571.9,30883
TECHNO,20120102,183.55,188,182,187.3,19322
TECHNOFAB,20120102,136,137,122,123,1832
TECPRO,20120102,161.05,167.3,161.05,162.85,2837
TELEDATAIT,20120102,0.2,0.25,0.2,0.2,89396
TEXMACOLTD,20120102,25.2,25.2,24.25,24.5,24480
TEXMOPIPES,20120102,15,15.9,15,15.35,6297
TEXRAIL,20120102,54.3,54.95,51.05,51.65,14600
TFCILTD,20120102,19.25,19.65,19.25,19.45,3182
TFL,20120102,9.05,9.8,9.05,9.8,586
THANGAMAYL,20120102,143.5,147,142.7,144.6,4423
THEBYKE,20120102,107,110,104.5,108.4,27375
THEMISMED,20120102,70.1,70.1,66.2,68,1053
THERMAX,20120102,399.9,400.9,388,392.55,40767
THINKSOFT,20120102,39.3,40.4,37.15,39.45,21830
THIRUSUGAR,20120102,70.05,73,70,70,239
THOMASCOOK,20120102,33.5,33.95,33,33.35,58001
TI,20120102,33.5,34.25,32.5,32.7,270901
TIDEWATER,20120102,5774.9,5850,5739,5763.4,186
TIIL,20120102,31,31,28.35,28.85,4788
TIJARIA,20120102,8.85,9.25,8.85,8.85,16910
TIL,20120102,230,230,216.2,220.9,685
TIMBOR,20120102,24.25,25.45,23.25,25,6345

TIMESGTY,20120102,16.8,18.05,16.8,18.05,152
TIMETECHNO,20120102,43.7,44.9,41.95,42.55,13243
TIMKEN,20120102,161.15,172.9,161.15,171.6,12076
TINPLATE,20120102,33,33.7,33,33.35,16903
TIPSINDLTD,20120102,40,40.2,39.1,40.05,10690
TIRUMALCHM,20120102,50.2,51.5,50.2,51.25,1328
TITAN,20120102,171.6,177,171.35,175.15,3717480
TNPETRO,20120102,14.15,14.15,13.3,13.6,10548
TNPL,20120102,80.95,83.5,80.4,81.05,11277
TODAYS,20120102,3.8,4.1,3.8,4.1,8053
TOKYOPLAST,20120102,15.05,15.5,15.05,15.5,61
TORNTPHARM,20120102,545.3,549,535.95,541.6,14421
TORNTPOWER,20120102,196,201.8,196,199.65,19808
TREEHOUSE,20120102,162.05,165,157.35,161,4219
TRENT,20120102,840,850,836,840.5,858
TRENT,20120102,605,605,605,605,12
TRF,20120102,209,213,207,208.9,10176
TRICOM,20120102,12,12,11.6,11.95,1840
TRIDENT,20120102,9.2,10.05,9.2,9.95,5315
TRIGYN,20120102,10.5,11,10.5,10.95,2572
TRIL,20120102,133,134.45,128.5,133.85,1051
TRITURBINE,20120102,34.8,35.45,33.35,34.65,22884
TRIVENI,20120102,13,13.1,12.8,12.95,264831
TTKHEALTH,20120102,392.6,398,384,393.15,56434
TTKPRESTIG,20120102,2530,2532.3,2483,2500.9,22030
TTL,20120102,19.45,19.95,18.8,19.4,4828
TTML,20120102,12.05,12.3,11.9,12.25,881049
TUBEINVEST,20120102,107.5,108,106,106.4,1703
TULIP,20120102,103.5,109,103.5,105.75,61754
TULSI,20120102,8.3,8.3,7.7,8.05,44308
TULSYAN,20120102,29,35.8,29,32,17
TV18BRDCST,20120102,27,28.4,25.85,28.05,152004
TVSELECT,20120102,17.45,18.2,17.15,17.3,608
TVSMOTOR,20120102,52.3,52.95,46.3,48.3,3183469
TVSSRICHAK,20120102,279.4,285.8,273,279.8,3423
TVTODAY,20120102,44.15,45.8,43.6,45.05,35121
TWILITAKA,20120102,20.5,22,20.5,21.95,15372
TWL,20120102,385,393.3,382,386.25,10031
UBENGG,20120102,31.5,32,30.8,31.25,7545
UBHOLDINGS,20120102,60,61.25,58.05,58.35,35178
UBL,20120102,384,393.3,381.1,388,51020
UCALFUEL,20120102,60.7,60.95,59,59.55,4047
UCOBANK,20120102,45.55,47.4,44.75,47.05,1738728
UFLEX,20120102,103.2,105.5,101.5,104.35,194107
UGARSUGAR,20120102,9.9,10.55,9.65,10.15,698
ULTRACEMCO,20120102,1166.5,1169,1136.05,1154,24412
UMESLTD,20120102,11.15,13.25,10.65,12.45,1515
UNICHEMLAB,20120102,119,123.45,115.35,119.1,80617
UNIENTER,20120102,23,23.15,22.35,22.6,108
UNIONBANK,20120102,170.5,174.9,166.9,172.9,503376
UNIPHOS,20120102,127.45,129.6,126.45,127,367110
UNIPLY,20120102,7.05,8.3,7.05,8.3,8056
UNITECH,20120102,19.05,19.65,18.5,19.25,12648942
UNITEDBNK,20120102,47,48,45.8,46,81400
UNITY,20120102,31.8,32.2,30.45,30.85,95052
UNIVCABLES,20120102,30.05,33.25,30.05,30.6,403
UPERGANGES,20120102,36.5,38,36.5,37.95,234
USHAMART,20120102,24,24,22.75,23.35,22807
USHERAGRO,20120102,52.75,52.75,52.75,52.75,564
UTISUNDER,20120102,1010,1010,971.15,1009.99,26

UTTAMSTL,20120102,49.65,51,49.65,50.15,10580
UTTAMSUGAR,20120102,22.1,23.85,21.2,21.8,6117
UTVSOF,20120102,975.1,985.9,975.1,980.45,40091
VADILALIND,20120102,97.5,97.5,91.1,91.5,155
VAIBHAVGEM,20120102,28.5,30.3,27.4,29.65,36
VAKRANSOFT,20120102,325,328.95,324,325,32300
VALECHAENG,20120102,43.2,44.5,43.2,43.55,6534
VALUEIND,20120102,13.55,14,13,13.25,12268
VARDHACRLC,20120102,6.95,7.2,6.95,7.1,6000
VARDMNPOLY,20120102,71.3,71.85,69.5,71.85,24657
VARUN,20120102,209.7,239.7,205.05,237.05,723603
VARUNSHIP,20120102,15.5,15.95,15.05,15.55,27135
VASCONEQ,20120102,35.3,37.5,35.3,36.9,1694
VASWANI,20120102,10.35,10.55,9.9,10.55,104927
VENKEYS,20120102,374.5,392,374.5,384.85,27307
VENUSREM,20120102,151.3,154.85,151.3,152.8,1465
VESUVIUS,20120102,339.8,339.8,309,312.55,103
VGUARD,20120102,155.35,157.9,154,156.2,13196
VHL,20120102,395,410,395,410,20
VICEROY,20120102,18.45,18.45,18.05,18.25,12828
VIDEOIND,20120102,176,176.35,172.75,173.85,520022
VIJAYABANK,20120102,44.9,45.35,43.8,44.8,1576875
VIJSHAN,20120102,13.3,14.4,13.3,14.2,1416
VIKASGLOB,20120102,148,153.9,146,149.45,270
VIKASHMET,20120102,6.75,7.3,6.75,6.85,12522
VIMTALABS,20120102,13.95,14.35,13.95,14.2,8355
VINATIORGA,20120102,67.05,68,67,67.55,1710
VINDHYATEL,20120102,147.25,147.25,147.25,147.25,1
VINYLINDIA,20120102,9,9,9,9,200
VIPIND,20120102,78,79.5,74.55,77.5,6239286
VIPUL,20120102,8,9.75,8,9.2,4115
VISAKAIND,20120102,59.55,60.45,57.9,58.3,4489
VISASTEEL,20120102,57.75,58,57.75,57.9,2765
VISESHINFO,20120102,2.8,2.8,2.8,2.8,2075
VISHALRET,20120102,13.75,14.25,13.3,13.8,13852
VISUINTL,20120102,1.4,1.4,1.35,1.35,1650
VIVIMEDLAB,20120102,252,252,229.95,241.25,104379
VLSFINANCE,20120102,10,10.5,9.9,9.95,5697
VOLTAMP,20120102,460.15,464.95,451.25,460.7,1257
VOLTAS,20120102,73.45,75.4,72.25,75.15,351870
VSTIND,20120102,1099.9,1099.9,1058.4,1071.7,1014
VSTTILLERS,20120102,426.8,426.8,415,419.25,221
VTL,20120102,180,182.45,174.15,175,16255
VTMLTD,20120102,96.65,96.65,96.65,96.65,1
VTXIND,20120102,12.5,12.5,12.3,12.35,129
WABAG,20120102,338.95,338.95,320,334.2,465
WABCOINDIA,20120102,1187.7,1221.95,1170,1199.8,465
WALCHANNAG,20120102,61.8,63.3,60.8,62.2,13229
WANBURY,20120102,20.9,20.95,19.5,20.05,2682
WEBELSOLAR,20120102,20,20,18.9,19.1,3244
WEIZFOREX,20120102,55.5,55.5,55,55,200
WEIZMANIND,20120102,7,7.8,7,7.8,503
WELCORP,20120102,83.1,88.1,81.6,86.6,453434
WELGLOB,20120102,36.25,36.25,36.25,36.25,36
WELINV,20120102,36.45,36.45,33.25,33.25,6
WELPROJ,20120102,27.55,28.5,27.25,27.4,3768
WELSPUNIND,20120102,24.05,25.9,24.05,24.95,46818
WENDT,20120102,1375,1375,1350,1356.25,25
WHEELS,20120102,269,284.95,266.05,279.8,4324
WHIRLPOOL,20120102,155.3,156.65,148,148.55,83616

WILLAMAGOR,20120102,35,36.5,34.2,35.05,572
WINDMACHIN,20120102,15.6,17.95,13.65,14.1,2250
WINSOME,20120102,19.1,20.5,19.1,20.3,1848
WIPRO,20120102,399,401.9,395.4,399,640672
WOCKPHARMA,20120102,278.7,282.95,275.05,275.7,102247
WSI,20120102,13.9,13.9,13.9,13.9,1
WSTCSTPAPR,20120102,45.5,47.85,45.45,46.85,3198
WWIL,20120102,6.1,6.1,5.65,5.7,645384
WYETH,20120102,821,847.05,816.4,820.15,1292
XLENERGY,20120102,5,5.25,4.95,5.15,4643
XPROINDIA,20120102,45.1,46.25,44.75,45.25,2158
YESBANK,20120102,240,242.55,230.5,231.85,3255750
ZANDUREALT,20120102,1299,1299,1235,1254.65,370
ZEEL,20120102,118.2,118.8,115.8,116.8,595675
ZEELEARN,20120102,11.8,12.35,11.8,12.05,73971
ZEENEWS,20120102,9.15,9.35,9.05,9.2,1191170
ZENITHBIR,20120102,3.4,3.55,3.3,3.35,33270
ZENITHCOMP,20120102,12.35,12.35,12.05,12.05,3467
ZENITHINFO,20120102,36.85,39.9,36.85,39.2,620
ZENSARTECH,20120102,145.5,145.95,141.1,142.65,3825
ZICOM,20120102,26.05,26.85,25.95,26.4,3715
ZODIACLOTH,20120102,211.95,213.2,206.1,211,169
ZODJRDMKJ,20120102,21.3,21.3,21.25,21.25,9
ZUARIAGRO,20120102,460.05,472,457.05,467.3,1462
ZYDUSWELL,20120102,380.1,389.4,377.15,379.6,4608
ZYLOG,20120102,404.85,407,396.05,400.1,29974
ZENITHCOMP,20120102,12,12.4,12,12.05,2393
ZENITHINFO,20120102,39.85,39.9,38.1,38.45,2524
ZENSARTECH,20120102,142,144.85,138,142.5,6959
ZICOM,20120102,26.6,27,26,26.15,7516
ZODIACLOTH,20120102,209.95,212.95,199.25,207.9,846
ZODJRDMKJ,20120102,22.3,22.3,22.3,22.3,50
ZUARIAGRO,20120102,452,467.8,445,455.3,2615
ZYDUSWELL,20120102,375,391,374.25,385.4,2429
ZYLOG,20120102,409.95,409.95,395.05,400.9,46891