20MICRONS,20130109,151.8,155,148.8,149.

45,196595,0
3IINFOTECH,20130109,8.7,8.8,8.55,8.6,1145421,0
3MINDIA,20130109,4148,4175,4078.25,4080.1,884,0
A2ZMES,20130109,59.9,60.25,58.4,58.7,375740,0
AANJANEYA,20130109,741.3,748.7,732,742.6,79321,0
AARTIDRUGS,20130109,227,232,225,226.35,12698,0
AARTIIND,20130109,103.4,107.25,103.4,104.95,107261,0
AARVEEDEN,20130109,68,77.95,68,72.8,44935,0
ABAN,20130109,403,409.15,391,393.1,370588,0
ABB,20130109,726,737,711.05,716.55,80109,0
ABBOTINDIA,20130109,1462,1489.95,1462,1476.15,767,0
ABCIL,20130109,107,107.8,105.3,105.9,10967,0
ABGSHIP,20130109,411,413.45,402.65,406.45,152258,0
ABHISHEK,20130109,6.4,6.7,6.4,6.7,5,0
ABIRLANUVO,20130109,1137,1148.8,1126.15,1135.7,726000,0
ACC,20130109,1420,1424.65,1392.1,1397.7,215340,0
ACCELYA,20130109,358,375.95,358,367.85,15056,0
ACE,20130109,24.15,24.2,23.25,23.45,198703,0
ACROPETAL,20130109,12.75,12.75,12.3,12.4,27212,0
ADANIENT,20130109,277.9,281,274.05,275.25,1135351,0
ADANIPORTS,20130109,137,138.9,134.45,135.15,804170,0
ADANIPOWER,20130109,64.2,65.2,63.6,63.95,1593295,0
ADFFOODS,20130109,86.45,92,85,89.9,137057,0
ADHUNIK,20130109,46.25,47.5,45,45.45,171180,0
ADORWELD,20130109,145.8,146.75,142.6,144.25,9158,0
ADSL,20130109,21.45,21.5,20.4,20.6,38701,0
ADVANIHOTR,20130109,31.05,32,31,31,3049,0
ADVANTA,20130109,986.95,986.95,973.1,974.45,2664,0
AEGISCHEM,20130109,190.75,196,190.15,193.3,46364,0
AFL,20130109,32.5,33.8,32.3,32.6,20851,0
AFTEK,20130109,10.75,10.85,9.7,9.9,2106500,0
AGCNET,20130109,220,229,217,222.2,31002,0
AGRODUTCH,20130109,4.15,4.2,3.95,4,12047,0
AHLEAST,20130109,217.1,223,217.1,217.95,126,0
AHLUCONT,20130109,39,39.4,38.25,38.5,3293,0
AHLWEST,20130109,134.1,138.9,134.1,135.35,35,0
AHMEDFORGE,20130109,142.1,145.65,141.3,143.9,10138,0
AIAENG,20130109,332,339.5,331.8,336.65,752,0
AICHAMP,20130109,18.45,18.45,18.45,18.45,40,0
AIL,20130109,400,407,397,398,12423,0
AJANTPHARM,20130109,405,412,399,399.95,21655,0
AJMERA,20130109,138.85,138.85,133.4,134.5,6122,0
AKSHOPTFBR,20130109,17.9,18.35,17.2,17.9,28061,0
AKZOINDIA,20130109,976.65,976.65,962.05,969.25,26557,0
ALBK,20130109,184.85,184.85,180,180.7,2000286,0
ALCHEM,20130109,70.55,70.6,68.55,69.05,10833,0
ALEMBICLTD,20130109,17.7,18.55,17.55,17.8,133290,0
ALICON,20130109,75.6,76.45,74.35,75.6,2204,0
ALKALI,20130109,26.15,28,24.8,27.35,22720,0
ALKYLAMINE,20130109,155,157.5,152.5,154.5,1264,0
ALLCARGO,20130109,130.05,138.5,130.05,135.1,3410,0
ALLSEC,20130109,70.3,72.75,70.3,72.75,13619,0
ALMONDZ,20130109,8.5,8.5,8,8.35,790,0
ALOKTEXT,20130109,12.25,12.5,12.05,12.15,7471653,0
ALPA,20130109,11.1,11.25,11,11,1621,0
ALPHAGEO,20130109,47.5,47.5,45.7,46.65,576,0
ALPINEHOU,20130109,18.25,18.3,18.25,18.25,7,0
ALPSINDUS,20130109,2.05,2.05,1.9,1.95,146203,0
ALSTOMT&D,20130109,185.8,187.4,185.8,186.05,33751,0
AMAR,20130109,45.2,46.35,42.65,45.6,447090,0
AMARAJABAT,20130109,260.5,273.5,260.5,270.15,700724,0
AMARJOTHI,20130109,55,55.05,55,55.05,201,0
AMBIKCO,20130109,222,225.25,210,214.15,2757,0
AMBUJACEM,20130109,202.9,202.9,196.1,197,1557815,0
AMDIND,20130109,15.45,15.65,15.3,15.35,3369,0
AMLSTEEL,20130109,9,9.05,8.25,8.65,7291,0
AMRUTANJAN,20130109,157.7,157.95,155,155.1,27892,0
AMTEKAUTO,20130109,92.2,92.2,88.8,89.45,259002,0
AMTEKINDIA,20130109,101.1,103.85,100.5,100.95,45708,0
AMTL,20130109,18.55,19,18.5,18.6,1052,0
ANANTRAJ,20130109,94.9,97.75,92.65,94.1,1429234,0
ANDHRABANK,20130109,128.35,129.3,125.05,126.05,1017670,0
ANDHRACEMT,20130109,9.2,9.25,9.1,9.25,3745,0
ANDHRSUGAR,20130109,146.5,147,145,145.45,7343,0
ANGIND,20130109,12.6,12.6,11,11.15,43539,0
ANIKINDS,20130109,38,38,35.9,36,110590,0
ANKURDRUGS,20130109,12.85,13.4,12.85,13.15,21071,0
ANSALAPI,20130109,39.75,40.6,39.1,39.4,409830,0
ANSALHSG,20130109,56.8,56.8,54.5,54.85,6044,0
ANTGRAPHIC,20130109,0.4,0.45,0.4,0.4,13958,0
APARINDS,20130109,151.6,155.2,150.55,154.55,13149,0
APCOTEXIND,20130109,262.75,263.85,260,260.15,3191,0
APLAB,20130109,23.05,23.05,23.05,23.05,1,0
APLAPOLLO,20130109,171,172.85,165.2,166.75,68415,0
APLLTD,20130109,72,72.3,69.95,70.5,75504,0
APOLLOHOSP,20130109,804,804.75,795.55,797.45,111160,0
APOLLOTYRE,20130109,89.5,90.7,88.55,89.05,2876118,0
APPAPER,20130109,288.25,304.3,286,295.6,323167,0
APTECHT,20130109,70.25,71.2,69.3,69.6,389310,0
AQUA,20130109,15.5,16.5,15.2,15.65,469010,0
ARCHIDPLY,20130109,9.7,10.35,9.25,9.9,17026,0
ARCHIES,20130109,27,27.1,26.65,26.75,70428,0
ARIES,20130109,62.6,64.4,62.3,62.85,12687,0
ARIHANT,20130109,54,54,54,54,100,0
AROGRANITE,20130109,36.3,36.3,35.05,35.55,427,0
ARROWTEX,20130109,6.75,6.75,6.75,6.75,1,0
ARSHIYA,20130109,121.75,122,97.35,97.35,3583776,0
ARSSINFRA,20130109,52,53.8,50.2,51.3,132132,0
ARVIND,20130109,104.25,105.8,103.3,103.8,1061374,0
ARVINDREM,20130109,31.7,31.85,31,31.2,15928,0
ASAHIINDIA,20130109,53,53,51.75,51.9,34921,0
ASAHISONG,20130109,77,77.55,76.9,76.9,4744,0
ASAL,20130109,50.7,52.6,49.5,50.3,34562,0
ASHAPURMIN,20130109,49,49.7,47.2,47.5,26886,0
ASHCONIUL,20130109,0.65,0.65,0.6,0.65,67676,0
ASHIANA,20130109,229,234.65,225.1,226.15,2030,0
ASHIMASYN,20130109,5.3,5.3,5,5.2,1155,0
ASHOKA,20130109,215,216.85,208,209.7,2532,0
ASHOKLEY,20130109,26.7,27.05,26.6,26.75,5916891,0
ASIANHOTNR,20130109,173,176.95,172.5,176,947,0
ASIANPAINT,20130109,4395,4409,4355,4364.15,39324,0
ASIANTILES,20130109,45,45.95,44.45,45.55,1320,0
ASSAMCO,20130109,8.6,8.6,7.85,8,3475537,0
ASTEC,20130109,30.5,30.65,30.1,30.45,1324,0
ASTRAL,20130109,370,385,367,375.35,17355,0
ASTRAMICRO,20130109,42.4,43.25,42.25,42.4,93972,0
ASTRAZEN,20130109,1395.05,1465,1395.05,1435.45,20722,0
ATFL,20130109,514.95,516.5,510,510.7,5747,0
ATLANTA,20130109,40.2,40.75,36.1,39.35,104811,0
ATLASCYCLE,20130109,378.3,384.8,376.1,378,20862,0
ATNINTER,20130109,0.6,0.6,0.5,0.55,24000,0
ATUL,20130109,404.95,413.85,403.15,406.8,26298,0
AURIONPRO,20130109,112.45,112.5,109.75,112.45,250,0
AUROPHARMA,20130109,201,202.7,194.35,196.5,1273017,0
AUSTRAL,20130109,1.15,1.2,1.15,1.15,81823,0
AUTOAXLES,20130109,375,379.85,370.35,378.45,3207,0
AUTOIND,20130109,145.9,148,140,140.65,446247,0
AUTOLITIND,20130109,17.35,19.3,17.35,19.3,27728,0
AVANTI,20130109,160,166.7,159.1,160,655,0
AVTNPL,20130109,36.35,38,35.15,35.4,55547,0
AXIS-IT&T,20130109,78.35,80.5,77.5,77.85,14704,0
AXISBANK,20130109,1352.25,1361.95,1344.1,1349.65,1577025,0
AXISGOLD,20130109,2989,3008.65,2986.5,2989.75,361,0
BAFNAPHARM,20130109,50,50,47,47.05,4039,0
BAGFILMS,20130109,5.7,5.7,5.45,5.5,51017,0
BAJAJ-AUTO,20130109,2200,2204,2150,2157.9,690334,0
BAJAJCORP,20130109,235,249.7,231,242.6,206124,0
BAJAJELEC,20130109,214.35,214.95,208.25,209,31098,0
BAJAJFINSV,20130109,915.05,923,901,916.3,27035,0
BAJAJHIND,20130109,25.25,25.4,24.9,24.95,2091570,0
BAJAJHLDNG,20130109,1022.95,1032.95,1008.15,1015.45,11776,0
BAJFINANCE,20130109,1390.9,1394.8,1365.05,1371.25,11664,0
BALAJITELE,20130109,57.75,62.3,57.75,60.05,683618,0
BALAMINES,20130109,55.25,55.9,54.75,55.3,9912,0
BALKRISIND,20130109,308.1,310.9,306,306.6,38253,0
BALLARPUR,20130109,23.55,23.55,23.1,23.25,463742,0
BALMLAWRIE,20130109,680.05,685,676.05,681.75,4997,0
BALPHARMA,20130109,24.85,24.85,24.25,24.4,3207,0
BALRAMCHIN,20130109,50.95,51.25,49.95,50.1,420786,0
BANARISUG,20130109,905,914,900,912.35,483,0
BANCOINDIA,20130109,59,59.6,58.6,58.65,6360,0
BANG,20130109,24,24.5,23.25,23.5,5240,0
BANKBARODA,20130109,887,889,866.05,870.1,456290,0
BANKBEES,20130109,1298.5,1306.99,1285,1290.61,484,0
BANKINDIA,20130109,367.55,372,366.6,368.8,966461,0
BANSWRAS,20130109,60.5,62.5,60,61.85,3453,0
BARTRONICS,20130109,27,27.3,26.5,26.6,118065,0
BASF,20130109,735,735,719,719.8,6912,0
BASML,20130109,110,115,110,114.1,6317,0
BATAINDIA,20130109,886.7,898.3,870.95,874.65,185097,0
BAYERCROP,20130109,1245.1,1254.85,1235,1238.05,1928,0
BBL,20130109,584.1,589.9,574,582.05,1409,0
BBTC,20130109,123.6,135.85,121.65,130.75,190113,0
BECREL,20130109,6.8,6.8,6.65,6.7,2100,0
BEDMUTHA,20130109,14.1,14.8,14.1,14.55,20355,0
BEL,20130109,1319.2,1335,1317.5,1327.5,20529,0
BEML,20130109,285,286,281,281.8,97168,0
BEPL,20130109,15.3,15.45,15.2,15.4,1527,0
BERGEPAINT,20130109,154,154.2,150.65,151.3,91976,0
BFINVEST,20130109,47.65,49,46.65,47.5,25759,0
BFUTILITIE,20130109,376.4,378,366.8,369.1,239903,0
BGLOBAL,20130109,6,6.4,5.6,6.15,10171,0
BGRENERGY,20130109,268.1,270.4,266,266.55,107268,0
BHAGWATIHO,20130109,93.1,93.1,84.3,87.15,7201,0
BHAGYNAGAR,20130109,14.9,15.1,14.6,14.85,4134,0
BHARATFORG,20130109,261.5,262.5,256.1,257.05,351824,0
BHARATGEAR,20130109,54.5,55.25,54.5,54.6,2777,0
BHARATRAS,20130109,160.05,166,160.05,160.2,207,0
BHARTIARTL,20130109,331.95,336.5,331.3,333.75,5122162,0
BHARTISHIP,20130109,71,73.5,70.6,70.9,336071,0
BHEL,20130109,243.25,244.9,235.95,236.9,3021287,0
BHUSANSTL,20130109,484.25,492.6,426.6,446.6,2427792,0
BIL,20130109,175.95,176.95,172.05,174.6,2356,0
BILENERGY,20130109,106.4,109.5,106.4,109.5,25997,0
BILPOWER,20130109,12,12.6,12,12.35,43011,0
BIMETAL,20130109,260,262.7,257.5,257.5,214,0
BINANIIND,20130109,138.1,141.9,137.5,138.15,45483,0
BINDALAGRO,20130109,31.2,33.2,31.2,32.1,379613,0
BIOCON,20130109,296.4,298,290,290.85,543626,0
BIRLACORPN,20130109,325.15,326.75,321.05,324.95,16779,0
BIRLACOT,20130109,0.15,0.15,0.1,0.15,1364346,0
BIRLAERIC,20130109,14.05,15.4,14.05,15.4,6497,0
BIRLAMONEY,20130109,22.85,23.6,21.7,22,9263,0
BIRLAPOWER,20130109,0.4,0.4,0.35,0.35,986022,0
BLBLIMITED,20130109,4.3,4.3,4.3,4.3,500,0
BLISSGVS,20130109,42.5,42.65,41.7,41.8,17743,0
BLKASHYAP,20130109,11.8,11.8,11.35,11.55,67600,0
BLUECHIP,20130109,0.7,0.7,0.6,0.65,12713,0
BLUEDART,20130109,2079.9,2093.6,2025.15,2036.7,618,0
BLUESTARCO,20130109,176,181,175.35,176.05,52294,0
BLUESTINFO,20130109,67.2,67.95,67,67.5,373,0
BOC,20130109,379,388,378.5,380.7,17591,0
BODALCHEM,20130109,9.9,10.2,9.6,10.2,891,0
BOMDYEING,20130109,135.5,136.4,130.5,131.55,601642,0
BOSCHLTD,20130109,9280.25,9382.1,9200,9210.15,2438,0
BPCL,20130109,382.1,392.9,374.6,385.7,1711356,0
BPL,20130109,20.75,20.75,19.6,19.7,22682,0
BRANDHOUSE,20130109,13.85,14.25,13.5,13.65,59204,0
BRFL,20130109,246.3,260.7,246.3,250.3,206221,0
BRIGADE,20130109,99.6,102.75,99,99.25,368091,0
BRITANNIA,20130109,500.1,510.05,498,505.45,236414,0
BROADCAST,20130109,7.5,7.8,7.4,7.8,3331,0
BROOKS,20130109,22.5,22.5,20.8,21.05,23243,0
BSELINFRA,20130109,3.4,3.6,3.3,3.4,142727,0
BSL,20130109,16.15,18.25,16.15,17.2,7180,0
BSLGOLDETF,20130109,3085.9,3085.9,3012,3019.25,52,0
BSLIMITED,20130109,249.8,251.9,243.6,248.7,72887,0
BSLNIFTY,20130109,54.25,56,54.25,54.6,1624,0
BURNPUR,20130109,8.9,9.1,8.8,8.95,16223,0
BVCL,20130109,9.9,10.1,9.25,9.5,5165,0
CADILAHC,20130109,900.05,913.3,888.9,900.85,229852,0
CAIRN,20130109,344.85,345.5,341.55,343.55,4024506,0
CALSOFT,20130109,11.85,11.85,11.25,11.55,811,0
CANBK,20130109,513.05,520,509.55,511.1,343862,0
CANDC,20130109,53.55,53.55,49.75,50.75,8047,0
CANFINHOME,20130109,177.9,185,177,181.45,45110,0
CANTABIL,20130109,20.65,20.7,19.25,19.45,12707,0
CAPF,20130109,200.1,211,200.1,205.45,72623,0
CARBORUNIV,20130109,147.25,148.4,146.5,146.85,8199,0
CAREERP,20130109,175.1,178,175,175.4,10550,0
CARERATING,20130109,923.8,931.4,919,923.7,192278,0
CASTROL,20130109,312.55,315.5,311.85,312.5,172432,0
CCCL,20130109,16.75,17.1,16.2,16.75,181214,0
CCL,20130109,335,340.15,332,334.75,11535,0
CEATLTD,20130109,109.2,112.6,109.2,110.15,107526,0
CEBBCO,20130109,92.3,92.9,91.1,91.75,110930,0
CELEBRITY,20130109,4.5,4.65,4.25,4.4,4033,0
CELESTIAL,20130109,15.7,16,15.4,15.5,4717,0
CENTENKA,20130109,136,137,134.3,135.25,22568,0
CENTEXT,20130109,2,2.05,2,2,11404,0
CENTRALBK,20130109,94.95,95.35,92.85,93.45,579235,0
CENTUM,20130109,52.75,52.75,52.15,52.4,250,0
CENTURYPLY,20130109,60.25,61.55,59.2,60.25,15535,0
CENTURYTEX,20130109,443.85,446.95,432.2,434.15,460148,0
CERA,20130109,438.15,450,435.1,439.7,31366,0
CESC,20130109,316.05,318.75,314.05,315.3,227702,0
CHAMBLFERT,20130109,70.3,72,70.3,70.95,2063625,0
CHEMFALKAL,20130109,85,92.2,85,92.2,164773,0
CHENNPETRO,20130109,142.15,144.4,141.55,142.8,34592,0
CHETTINAD,20130109,951,959.9,930,932.2,3326,0
CHOLAFIN,20130109,280.05,290,279.95,284.35,119124,0
CHROMATIC,20130109,128.75,128.75,115.6,125.2,182855,0
CILNOVA,20130109,19,19.05,19,19,2630,0
CIMMCO,20130109,43.45,46.75,43.45,46.4,310,0
CINEMAXIN,20130109,199.5,199.5,198.05,198.4,20750,0
CINEPRO,20130109,16.1,16.1,15.45,15.75,10838,0
CINEVISTA,20130109,4.15,4.65,4.15,4.65,19638,0
CIPLA,20130109,432.9,435,426.25,428.4,2631466,0
CLASSIC,20130109,4.6,4.7,4.55,4.55,10497,0
CLNINDIA,20130109,632.05,632.15,620,620.65,15034,0
CLUTCHAUTO,20130109,26.15,26.55,26.05,26.15,12294,0
CMAHENDRA,20130109,89.3,91.9,71.7,71.7,959281,0
CMC,20130109,1281,1305.5,1281,1286.6,9838,0
COALINDIA,20130109,360.5,370.95,359.6,363.7,3174415,0
COLPAL,20130109,1553.75,1557.2,1536.3,1541.25,176680,0
COMPUAGE,20130109,59.7,59.7,59.7,59.7,1,0
COMPUSOFT,20130109,19.2,20.15,18.5,19,1227497,0
CONCOR,20130109,955.3,971.95,952,954.95,6734,0
CONSOFINVT,20130109,42.25,42.7,42.25,42.25,1419,0
CORDSCABLE,20130109,27.95,28,27,27.05,3892,0
COREEDUTEC,20130109,320.05,321.65,318,319.45,16033,0
COROMANDEL,20130109,268.7,269.5,261.2,262.7,13791,0
CORPBANK,20130109,483.8,487.9,472.2,475.35,58424,0
COSMOFILMS,20130109,80.3,81.1,79.1,79.7,11458,0
COUNCODOS,20130109,1.4,1.45,1.4,1.45,15839,0
COX&KINGS,20130109,135.45,135.45,132.1,132.65,284361,0
CREATIVEYE,20130109,5.3,5.7,5.3,5.6,1048,0
CRESTANI,20130109,17,18,16.75,17.45,120156,0
CREWBOS,20130109,19.8,20,19.45,19.75,35860,0
CRISIL,20130109,1040.7,1049.9,1037,1043.95,11254,0
CRMFGETF,20130109,3051,3051,3051,3051,200,0
CROMPGREAV,20130109,123.1,125,121.4,122.2,2413137,0
CTE,20130109,7.3,7.4,7.15,7.3,3551,0
CUB,20130109,59.3,59.8,58.15,58.25,200839,0
CUBEXTUB,20130109,7.1,7.1,7.1,7.1,101,0
CUMMINSIND,20130109,533.6,537,527.6,529.6,79200,0
CURATECH,20130109,27.5,27.5,26,26.05,760,0
CYBERMEDIA,20130109,10.7,11.6,10.7,11.5,1883,0
CYBERTECH,20130109,13.1,15.6,13.1,13.65,33465,0
DAAWAT,20130109,61.4,61.4,60.1,60.4,4033,0
DABUR,20130109,128.15,129.25,127.3,127.75,1410758,0
DALMIABHA,20130109,194.05,205,194,200,24307,0
DALMIASUG,20130109,19.25,19.5,19.25,19.25,148741,0
DATAMATICS,20130109,31.85,31.85,30.95,31.2,9834,0
DBCORP,20130109,239.85,239.95,233,233.45,16626,0
DBREALTY,20130109,161.7,164.75,158.3,159.3,874665,0
DBSTOCKBRO,20130109,95.95,96.05,95.85,95.9,135791,0
DCB,20130109,50.25,50.8,49.35,49.5,1799344,0
DCHL,20130109,6.8,6.95,6.7,6.95,388587,0
DCM,20130109,73,73.9,71.2,72.6,8837,0
DCMSRMCONS,20130109,68.55,69.75,67.1,68.35,22216,0
DCW,20130109,21.6,21.95,21.3,21.35,233991,0
DECCANCE,20130109,247.15,248,246.2,247.6,1787,0
DECOLIGHT,20130109,11.7,11.85,10.5,10.5,750971,0
DEEPAKFERT,20130109,128.7,129.5,127.25,127.55,72241,0
DEEPAKNTR,20130109,256.5,261.75,256.5,261.75,104,0
DEEPIND,20130109,51.4,52.5,48.85,49.55,57992,0
DELTACORP,20130109,80.45,81.6,78.9,79.4,1672707,0
DEN,20130109,204,206.35,202.5,203.85,333454,0
DENABANK,20130109,126,127.2,123.9,124.4,1768789,0
DENORA,20130109,254.6,260.4,249,252.35,1341,0
DENSO,20130109,44.4,44.75,44.4,44.6,2558,0
DHAMPURSUG,20130109,53.5,54.5,51.7,52.1,75908,0
DHANBANK,20130109,71.45,72.1,70.05,70.5,1775816,0
DHANUKA,20130109,127.5,128.8,126.6,127.15,17589,0
DHANUS,20130109,1.3,1.3,1.2,1.25,50679,0
DHARSUGAR,20130109,41.5,42.3,41.35,41.55,3680,0
DHFL,20130109,216.25,220.5,213.5,216.95,347062,0
DHUNINV,20130109,60.3,60.3,60.3,60.3,5,0
DIAPOWER,20130109,108.05,109.5,106.9,107.1,14532,0
DICIND,20130109,245.95,245.95,241,243.05,1715,0
DIGJAM,20130109,8.05,8.25,7.8,7.85,117904,0
DISHMAN,20130109,120.35,122.45,119.55,119.95,378808,0
DISHTV,20130109,78.2,80.7,77.95,79.25,5390258,0
DIVISLAB,20130109,1085.75,1097,1080,1085.35,120892,0
DLF,20130109,236.95,239.6,232.65,233.65,3921152,0
DLINKINDIA,20130109,31.95,32.35,31.35,31.65,18609,0
DOLPHINOFF,20130109,122.45,125.45,121,122.3,35118,0
DONEAR,20130109,16.6,16.6,16.1,16.2,4230,0
DPSCLTD,20130109,17.4,17.8,17.3,17.4,9135,0
DPTL,20130109,118,118,115.1,115.75,6732,0
DQE,20130109,19.95,20,19.2,19.3,19062,0
DREDGECORP,20130109,243.95,249,226,240.5,6941,0
DRREDDY,20130109,1905.25,1927,1896.1,1910.9,607175,0
DSKULKARNI,20130109,81,84.5,80.6,81.35,169326,0
DSSL,20130109,4.3,4.5,4.3,4.45,696,0
DUNCANSIND,20130109,11.3,11.7,11.15,11.2,12195,0
DWARKESH,20130109,35.6,35.65,34.7,34.95,10638,0
DYNAMATECH,20130109,919,939,919,930.65,391,0
DYNATECH,20130109,1.3,1.3,1.3,1.3,1130,0
EASTSILK,20130109,3.5,3.65,3.5,3.65,14267,0
EASUNREYRL,20130109,74,77,73.1,75.35,15367,0
ECEIND,20130109,109,133,109,125.25,4024,0
ECLERX,20130109,692,698,689,689.9,1212,0
EDELWEISS,20130109,36.5,36.7,35.15,35.4,210559,0
EDL,20130109,80.9,82.85,80.9,81.35,69493,0
EDSERV,20130109,14.55,14.6,14.15,14.2,117952,0
EDUCOMP,20130109,150.35,150.35,144.5,145.3,1012419,0
EICHERMOT,20130109,2814,2835,2747,2767.3,7239,0
EIDPARRY,20130109,201.45,206.6,198.1,199.7,60144,0
EIHAHOTELS,20130109,116.05,117.7,115.4,115.75,983,0
EIHOTEL,20130109,72.05,72.7,71.35,71.45,84809,0
EIMCOELECO,20130109,232,234,227.5,232,766,0
EKC,20130109,29.05,29.2,28.4,28.5,55420,0
ELDERPHARM,20130109,402.95,406,392.5,394.3,11063,0
ELECON,20130109,48.5,48.7,47.5,47.65,106608,0
ELECTCAST,20130109,27.8,28.5,27.2,27.75,1907143,0
ELECTHERM,20130109,48.05,49.5,48.05,49.5,2505,0
ELFORGE,20130109,7.45,7.7,7.45,7.7,8771,0
ELGIEQUIP,20130109,95.95,96.5,93.15,94.35,21576,0
ELGIRUBCO,20130109,24.7,24.9,23.8,24.45,14418,0
ELNET,20130109,43.55,44.25,43,43.35,639,0
EMAMIINFRA,20130109,27.25,28.6,26.1,28.6,22000,0
EMAMILTD,20130109,590.95,593.7,582,583.05,126886,0
EMCO,20130109,31.4,31.75,30.9,31,83387,0
EMKAY,20130109,24.1,24.2,23.3,23.6,7033,0
EMMBI,20130109,12.5,12.65,12.35,12.5,2757,0
EMPEESUG,20130109,9,9.15,8.95,9,5384,0
ENERGYDEV,20130109,25.4,25.6,22.45,23.3,334241,0
ENGINERSIN,20130109,234.6,241.6,234.6,239.3,63261,0
ENIL,20130109,240,247.8,237.3,240,49758,0
ENTEGRA,20130109,8.5,8.65,8.5,8.65,2272,0
EON,20130109,36,37.5,33.7,37.1,21714,0
ERAINFRA,20130109,136.1,136.1,135.4,135.65,228644,0
EROSMEDIA,20130109,201.4,209.4,200.25,205.95,304468,0
ESABINDIA,20130109,430.55,433.8,430.55,431.95,607,0
ESCORTS,20130109,74.95,76.9,74.8,75.3,986333,0
ESL,20130109,7.1,7.25,6.9,6.9,511756,0
ESSAROIL,20130109,72.6,73.55,71.1,71.6,841450,0
ESSARPORTS,20130109,93.5,93.5,92.5,92.95,11005,0
ESSARSHPNG,20130109,30.7,30.9,29.65,29.9,30265,0
ESSDEE,20130109,374.45,378.6,356.3,359.45,42715,0
ESSELPACK,20130109,41.7,42.15,41.25,41.7,18131,0
ESTER,20130109,17,17.3,17,17,19219,0
EUROCERA,20130109,9.35,10.15,9.25,9.55,999,0
EUROMULTI,20130109,4.25,4.25,4,4,3545,0
EUROTEXIND,20130109,22.35,22.35,20,21.3,3041,0
EVEREADY,20130109,24.7,24.95,23.8,23.95,715555,0
EVERESTIND,20130109,280,283,270.7,272.05,29351,0
EVERONN,20130109,139.8,140.45,134.8,135.65,286800,0
EXCELCROP,20130109,219,219.9,203,208.75,42485,0
EXCELINDUS,20130109,84.5,84.5,81.8,81.85,2026,0
EXCELINFO,20130109,25.05,25.3,24.75,24.95,6039,0
EXIDEIND,20130109,149,149.85,144.55,145.25,1612949,0
FACT,20130109,30.5,30.7,29.75,29.95,25040,0
FAGBEARING,20130109,1685.05,1694.5,1680.25,1684.95,1278,0
FAME,20130109,52.1,52.75,51.25,51.4,1086,0
FARMAXIND,20130109,0.6,0.65,0.6,0.65,245576,0
FCSSOFT,20130109,0.4,0.4,0.35,0.4,303699,0
FDC,20130109,94.05,96,94.05,94.25,145345,0
FEDDERLOYD,20130109,47.85,48,47.1,47.3,11850,0
FEDERALBNK,20130109,526.9,533.25,520.15,524.2,765218,0
FIEMIND,20130109,191,219.9,191,205.85,917636,0
FILATEX,20130109,29,29.35,29,29.35,3725,0
FINANTECH,20130109,1155.7,1174.5,1134,1144.5,140366,0
FINCABLES,20130109,57.2,58.5,56.6,56.8,195337,0
FINPIPE,20130109,62.25,63.2,61.5,61.7,72545,0
FIRSTLEASE,20130109,65.65,66.35,64.25,64.5,12342,0
FIRSTWIN,20130109,9.55,10,9.55,10,91,0
FKONCO,20130109,105.8,110.65,105.8,108.35,205349,0
FLEXITUFF,20130109,205,218,205,210.8,19450,0
FMGOETZE,20130109,200,200,197.6,197.65,1662,0
FMNL,20130109,25,25.45,24.65,25.1,3966,0
FORTIS,20130109,115.2,115.9,113,113.15,180527,0
FOSECOIND,20130109,585,585.95,578.05,582.5,339,0
FOURSOFT,20130109,20.6,21.65,19.9,19.95,54574,0
FSL,20130109,12.1,12.15,12.05,12.05,952765,0
FUTUREVENT,20130109,10.25,10.25,9.9,10,815476,0
GABRIEL,20130109,28.25,28.4,27.55,27.7,83566,0
GAEL,20130109,27.45,27.5,27.1,27.3,33483,0
GAIL,20130109,365,372.8,363.65,370.6,1238728,0
GAL,20130109,14.6,15,13.85,14.95,16880,0
GALLANTT,20130109,26.5,27.45,25.7,27.35,136094,0
GALLISPAT,20130109,67,71.85,65,66.45,645,0
GAMMNINFRA,20130109,15.2,15.4,14.85,15.05,131036,0
GAMMONIND,20130109,41.3,42.85,41.3,42.2,153097,0
GANDHITUBE,20130109,169.85,169.85,163,165.35,1092,0
GANESHHOUC,20130109,114.8,118.8,113.3,114.95,58509,0
GANGOTRI,20130109,3.7,3.75,3.5,3.5,16930,0
GARDENSILK,20130109,62,64.2,61.65,62.7,18486,0
GARWALLROP,20130109,51.8,51.8,50.5,50.75,8173,0
GATI,20130109,37.7,37.8,36.9,37.2,150416,0
GAYAPROJ,20130109,119.95,120.9,118.2,119.35,2675,0
GDL,20130109,138.7,139.2,134.2,137.4,70518,0
GEECEE,20130109,43.6,44,43.6,43.75,212,0
GEINDSYS,20130109,66.5,66.5,65,65,1415,0
GEMINI,20130109,8.3,8.3,7.4,7.55,73160,0
GENESYS,20130109,128,134,127,132.85,4094,0
GENUSPOWER,20130109,13,14.3,12.5,14.1,269674,0
GEODESIC,20130109,25.3,25.8,24.1,24.1,731966,0
GEOJITBNPP,20130109,26.45,26.5,25.7,25.95,190879,0
GEOMETRIC,20130109,111,112.7,107.05,108.65,402826,0
GESHIP,20130109,273.35,276.6,272.25,273,377736,0
GHCL,20130109,38,38.45,37.8,38,82986,0
GICHSGFIN,20130109,144.85,156.9,143.25,149.65,1594715,0
GILLANDERS,20130109,82,83.6,82,82.05,3302,0
GILLETTE,20130109,2539,2559,2516.15,2546.15,880,0
GINNIFILA,20130109,7.75,7.75,7.05,7.5,5965,0
GIPCL,20130109,76.6,77.9,75.15,75.5,38164,0
GISOLUTION,20130109,5.3,5.7,5.05,5.55,7216,0
GITANJALI,20130109,581,588.9,564.05,567.45,628780,0
GKB,20130109,31.05,34.65,31.05,32.15,4376,0
GKWLIMITED,20130109,401,410,400.55,402,573,0
GLAXO,20130109,2187.3,2195,2182,2190.05,35356,0
GLENMARK,20130109,545,552,541.05,544.5,649553,0
GLFL,20130109,3.05,3.2,2.95,2.95,2779,0
GLOBALVECT,20130109,22.5,23.2,22.4,22.75,4501,0
GLOBOFFS,20130109,67.1,67.25,66.5,66.55,8481,0
GLOBUSSPR,20130109,138.8,138.9,135.55,136.05,44886,0
GLODYNE,20130109,27.1,27.7,27.05,27.35,73459,0
GLORY,20130109,2.4,2.45,2.35,2.4,34490,0
GMBREW,20130109,79.5,80,79.15,79.3,7798,0
GMDCLTD,20130109,207.8,208.35,205.2,205.8,24516,0
GMRINFRA,20130109,21.1,21.6,20.65,21.05,21294980,0
GNFC,20130109,83.15,83.4,82.4,82.55,22647,0
GOACARBON,20130109,94.2,95.45,93.6,93.75,9674,0
GODFRYPHLP,20130109,3441,3448.85,3302.25,3399.9,671,0
GODREJCP,20130109,730.05,733,705,710.6,199506,0
GODREJIND,20130109,331.65,331.9,324.1,325.3,322788,0
GODREJPROP,20130109,639.65,649,625.1,627.15,45434,0
GOENKA,20130109,30.3,30.95,28.8,30.4,658075,0
GOKEX,20130109,69.5,70.5,69,69.25,875,0
GOKUL,20130109,45.2,45.65,44.1,44.45,6042,0
GOLDBEES,20130109,2900,2901,2889.1,2894.75,31416,0
GOLDENTOBC,20130109,33.05,33.9,32.2,33.05,3177,0
GOLDIAM,20130109,29,29.1,28.75,28.85,2989,0
GOLDINFRA,20130109,10.8,10.8,10.4,10.45,11953,0
GOLDSHARE,20130109,2917,2925,2911,2921.45,2263,0
GOLDTECH,20130109,7.55,7.65,7.2,7.2,3585,0
GPIL,20130109,122.55,125.25,121,121.7,53124,0
GPPL,20130109,48,48.7,47.8,48.25,597774,0
GRANULES,20130109,156.2,163.85,154.25,160.7,122376,0
GRAPHITE,20130109,82.4,83.3,81.7,82.2,35000,0
GRASIM,20130109,3182.25,3191.1,3140.1,3159.65,75992,0
GRAVITA,20130109,184.35,187,175.5,182.45,109185,0
GREAVESCOT,20130109,81.55,83.4,81.05,82.5,154569,0
GREENFIRE,20130109,2,2,2,2,10378,0
GREENPLY,20130109,398,406,394.5,397.5,14077,0
GREENPOWER,20130109,10.9,11,10.75,10.95,451851,0
GRINDWELL,20130109,271.5,274.25,271.5,272.25,1270,0
GRUH,20130109,240,244,237,239.15,59748,0
GSFC,20130109,72.5,73.9,71.7,72,557580,0
GSKCONS,20130109,3880,3898,3855.1,3865,71894,0
GSLNOVA,20130109,1.85,2,1.85,1.85,2126,0
GSPL,20130109,79.6,79.8,77.7,78.25,455200,0
GSS,20130109,38.45,38.75,37.95,38.1,3514,0
GTL,20130109,28.6,28.95,27.7,28.1,225903,0
GTLINFRA,20130109,4,4.1,3.95,4,3437876,0
GTNIND,20130109,11.2,11.75,11.2,11.2,5219,0
GTNTEX,20130109,7.6,7.85,7.25,7.5,5565,0
GTOFFSHORE,20130109,98,100.55,96.35,97.35,124374,0
GUFICBIO,20130109,8.15,8.15,7.45,7.65,8515,0
GUJALKALI,20130109,150,154.9,149.6,150.85,157462,0
GUJAPOLLO,20130109,116.6,117.4,115.5,116,4535,0
GUJFLUORO,20130109,351.05,353.55,341.45,344.5,87437,0
GUJNRECOKE,20130109,21.6,22.45,21.5,21.7,4547169,0
GUJNREDVR,20130109,12.3,12.5,12.15,12.4,42435,0
GUJRATGAS,20130109,304.2,305,303.25,303.95,38492,0
GUJSIDHCEM,20130109,13.25,13.4,13.05,13.15,190534,0
GULFOILCOR,20130109,91.45,91.8,87.25,87.9,228990,0
GVKPIL,20130109,14.5,15.75,14.4,15.3,42145622,0
HALONIX,20130109,48.85,48.85,45.15,45.5,6492,0
HANUNG,20130109,176.4,177.25,169.8,171,98352,0
HARITASEAT,20130109,103.1,105,103.1,105,41,0
HARRMALAYA,20130109,64,64,62.4,62.8,12814,0
HATHWAY,20130109,289,294.4,283.15,286.2,106675,0
HAVELLS,20130109,653.05,684.7,652.45,680.55,1215083,0
HBLPOWER,20130109,17.35,17.7,17,17.1,30508,0
HBSTOCK,20130109,14.9,14.9,13.25,13.25,1057,0
HCC,20130109,19.5,20.8,19.5,19.95,5605799,0
HCIL,20130109,24.25,24.75,24.2,24.35,29082,0
HCL-INSYS,20130109,41,41,39.4,39.6,247346,0
HCLTECH,20130109,634,642.85,632.65,635.85,639815,0
HDFC,20130109,840.1,845,827,830,2634749,0
HDFCBANK,20130109,672,672.55,666.05,667.5,3217991,0
HDFCMFGETF,20130109,3001,3009.5,2992.5,2997.75,2710,0
HDIL,20130109,118.7,122.75,118.35,120.15,17027630,0
HEG,20130109,231,234.5,229.2,231.1,3068,0
HEIDELBERG,20130109,56.25,57.85,56.2,56.35,58784,0
HELIOSMATH,20130109,55,55.45,54,54.5,190586,0
HERCULES,20130109,139,142.7,137.5,138.85,75457,0
HERITGFOOD,20130109,511.3,539.55,511.3,539.55,13593,0
HEROMOTOCO,20130109,1894.9,1894.9,1841.45,1847.7,600024,0
HEXATRADEX,20130109,38.9,39.35,36.8,39.35,41763,0
HEXAWARE,20130109,88.9,89.7,86.7,87.1,2905926,0
HFCL,20130109,10.45,10.6,10.25,10.3,703957,0
HGS,20130109,306.2,310,303.4,308.05,2020,0
HIKAL,20130109,467,474.75,463.3,466,966,0
HIL,20130109,528.8,535.9,519,522.55,12577,0
HILTON,20130109,11.1,11.4,11,11.1,2260,0
HIMATSEIDE,20130109,40.5,41.4,40.4,40.7,46803,0
HINDALCO,20130109,134.05,135,131.45,132.05,7741914,0
HINDCOMPOS,20130109,369.95,374,360,360,304,0
HINDCOPPER,20130109,146,146.85,145.1,145.4,566080,0
HINDDORROL,20130109,25.5,26.4,25.35,25.55,80432,0
HINDMOTORS,20130109,12.75,13.05,12.15,12.4,1418869,0
HINDNATGLS,20130109,183.95,198.05,183.95,196.45,33474,0
HINDOILEXP,20130109,106.1,112.3,105.9,110.4,2763539,0
HINDPETRO,20130109,350,350,324.3,335.9,2266006,0
HINDUJAFO,20130109,54,54.65,52.5,53.05,592,0
HINDUJAVEN,20130109,582,585.55,566.15,573.45,1025,0
HINDUNILVR,20130109,526,529.85,518.2,519.3,1566612,0
HINDZINC,20130109,141.1,141.4,137.8,138.8,960542,0
HIRECT,20130109,64,67.8,64,66.2,22499,0
HITACHIHOM,20130109,164.4,171,163.45,165,209931,0
HITECHGEAR,20130109,102,102.85,98,99.2,37007,0
HITECHPLAS,20130109,58,59.9,55.8,57.85,773,0
HMT,20130109,42.95,42.95,42,42.15,116238,0
HMVL,20130109,149.9,156.9,148.05,153.95,60622,0
HNGSNGBEES,20130109,1687.91,1700,1650,1690,346,0
HOCL,20130109,19.7,20.25,19.55,19.65,72741,0
HONAUT,20130109,2714.95,2715,2666,2681.3,1965,0
HONDAPOWER,20130109,660,678.85,641.2,647.05,17350,0
HORIZONINF,20130109,225.95,226.15,214.95,216.2,169387,0
HOTELEELA,20130109,30,30.05,29.8,29.9,156146,0
HOTELRUGBY,20130109,27.4,27.45,25,25,46675,0
HOVS,20130109,33.75,34.4,33.15,33.3,12697,0
HSIL,20130109,149.55,151,144.5,145.5,486802,0
HTMEDIA,20130109,104.2,106.2,102.9,103.2,21973,0
HUBTOWN,20130109,185.2,194.8,185.15,186.95,8082,0
HYDROS&S,20130109,16.1,16.3,16.1,16.1,563,0
IBIPL,20130109,7.7,7.95,7.5,7.75,1640062,0
IBPOW,20130109,15.15,15.4,14.7,14.75,10584912,0
IBREALEST,20130109,79.95,80.9,78,78.55,11802393,0
IBSEC,20130109,12.3,12.3,11.9,11.95,320058,0
IBWSL,20130109,16,17.1,16,17.05,254125,0
ICICIBANK,20130109,1178.25,1187.9,1173.7,1180.45,3600021,0
ICIL,20130109,15.25,15.25,15,15,400,0
ICRA,20130109,1434.05,1464.95,1416.6,1431.95,1272,0
ICSA,20130109,15.15,15.35,15.05,15.1,115572,0
IDBI,20130109,116.25,118.4,116,116.65,4110593,0
IDBIGOLD,20130109,3020,3043,3020,3043,177,0
IDEA,20130109,111.5,112.75,110.8,111.75,2521669,0
IDFC,20130109,180.9,181.6,177.15,177.9,4040391,0
IFBAGRO,20130109,180,217.05,175,202.7,336411,0
IFBIND,20130109,107.1,114.5,102.45,109.05,234452,0
IFCI,20130109,40,40,37.4,37.9,19853421,0
IFGLREFRAC,20130109,41.9,42,40.5,40.5,9728,0
IGARASHI,20130109,77.2,78.5,77.2,77.7,2221,0
IGL,20130109,254,257.9,252.55,253.75,938465,0
IGPL,20130109,38.1,38.1,37,37.05,1533,0
IIFLNIFTY,20130109,607.3,608.1,603.15,603.35,3275,0
IL&FSENGG,20130109,62.3,64,62.2,62.75,27321,0
IL&FSTRANS,20130109,216.6,227.5,213.95,221,448452,0
IMFA,20130109,299.8,301.6,291,294,3300,0
IMPAL,20130109,430,434.95,425,427,521,0
IMPEXFERRO,20130109,5.6,5.6,5.6,5.6,1,0
INDBANK,20130109,7.35,7.9,7.25,7.65,29262,0
INDHOTEL,20130109,66.6,67.8,65.95,66.15,1043684,0
INDIABULLS,20130109,325.1,339.75,325.05,332.75,2768981,0
INDIACEM,20130109,91.25,92.75,88.7,89.45,510729,0
INDIAGLYCO,20130109,173.9,173.9,168.5,169.05,33718,0
INDIAINFO,20130109,88.9,89.2,83.65,87.2,616509,0
INDIANB,20130109,206.95,218.95,206.95,211.75,232804,0
INDIANCARD,20130109,128,128,124.5,124.5,254,0
INDIANHUME,20130109,132.55,140,132.3,133.15,15670,0
INDLMETER,20130109,39.25,39.3,38.55,39,604,0
INDNIPPON,20130109,183,187.95,175.75,183.75,1933,0
INDOCO,20130109,63,63.7,62.15,62.95,213863,0
INDORAMA,20130109,28.2,29.5,27.6,27.8,81398,0
INDOSOLAR,20130109,4.25,4.35,4.2,4.25,179327,0
INDOTECH,20130109,184.65,185,175.1,177.25,99794,0
INDOTHAI,20130109,16.15,17.4,15.25,15.85,886494,0
INDOWIND,20130109,4.65,4.7,4.45,4.5,157834,0
INDRAMEDCO,20130109,40.35,40.35,39.1,39.2,26073,0
INDSWFTLAB,20130109,56.4,59.4,56.4,58.15,146122,0
INDSWFTLTD,20130109,15.45,15.65,14.85,14.9,22799,0
INDTERRAIN,20130109,62,62,61.35,61.4,37,0
INDUSFILA,20130109,12.2,12.95,11.6,12.45,3685,0
INDUSINDBK,20130109,436.15,440.8,430.95,434.55,3191463,0
INFINITE,20130109,128,129.4,124.8,125.3,21628,0
INFODRIVE,20130109,7,7.15,6.65,6.95,101697,0
INFOMEDIA,20130109,6.1,6.3,6.1,6.1,3695,0
INFOTECENT,20130109,182,183,181.05,182.15,18974,0
INFRABEES,20130109,271.5,271.5,265.05,267.1,544,0
INFRATEL,20130109,204.25,207.9,203.3,205.05,1316038,0
INFY,20130109,2340.2,2361.8,2323.3,2331,768746,0
INGERRAND,20130109,490,500,485.05,489.55,6651,0
INGVYSYABK,20130109,566.05,569.95,557.15,565.35,187381,0
INNOIND,20130109,127.95,129.6,126.8,126.95,64121,0
INOXLEISUR,20130109,89.8,90.2,87.15,87.5,131495,0
INSECTICID,20130109,418.8,421,411,412.3,16168,0
INVENTURE,20130109,14.05,14.05,13.65,13.7,3195,0
IOB,20130109,93.65,94.5,92.5,92.8,1022564,0
IOC,20130109,285.6,294.5,280.6,286.35,1339629,0
IOLCP,20130109,25.5,26,25,26,749,0
IOLN,20130109,4.9,4.9,4.35,4.5,18662,0
IPCALAB,20130109,513.85,517.75,511.1,513.1,117446,0
IPGETF,20130109,3010,3024,3000.1,3011.3,88,0
IPRINGLTD,20130109,47.9,47.9,46.3,46.3,1005,0
IRB,20130109,136.4,137,132.15,132.5,2068871,0
ISFT,20130109,51,51,49.45,50,1179,0
ISMTLTD,20130109,23.15,23.5,22.9,23,57696,0
ITC,20130109,284.75,285.7,278.7,279.5,7112736,0
ITDCEM,20130109,247,247,240,241.05,1642,0
ITI,20130109,24.1,24.3,23.5,23.6,102561,0
IVC,20130109,23.8,23.85,23.35,23.6,74378,0
IVP,20130109,40,41,40,40,202,0
IVRCLINFRA,20130109,46.55,47.15,45.2,45.5,8605385,0
J&KBANK,20130109,1324.9,1347.8,1313,1315.45,49053,0
JAGRAN,20130109,114,115.85,112.1,113.05,13361,0
JAGSNPHARM,20130109,14.2,14.6,14,14.05,7454,0
JAIBALAJI,20130109,36.5,37,35.9,36.25,5844,0
JAICORPLTD,20130109,85.4,87.25,84.5,85.3,3834818,0
JAIHINDPRO,20130109,43.1,43.6,42.5,42.5,1060,0
JAINSTUDIO,20130109,7.4,7.4,6.75,6.75,6758,0
JAMNAAUTO,20130109,105.6,107.35,105.5,106.05,2479,0
JAYAGROGN,20130109,135,138.55,134.95,135,17369,0
JAYBARMARU,20130109,65.1,65.1,63.75,64.45,2838,0
JAYNECOIND,20130109,14.35,14.75,13.9,14.05,186266,0
JAYSREETEA,20130109,123.1,125.7,121,122.9,37005,0
JBCHEPHARM,20130109,91.6,91.85,89.25,90,76260,0
JBFIND,20130109,125,129.6,125,125.6,32626,0
JBMA,20130109,68.95,69,67.05,67.5,3404,0
JCTEL,20130109,0.6,0.7,0.6,0.7,88085,0
JENSONICOL,20130109,4,4.15,3.9,3.95,40277,0
JETAIRWAYS,20130109,590.1,610.5,531.75,600.55,2605965,0
JHS,20130109,30.55,30.65,29.9,30.05,27597,0
JIKIND,20130109,2.35,2.4,2.35,2.4,260021,0
JINDALPHOT,20130109,122.05,128.3,122.05,123.5,13457,0
JINDALPOLY,20130109,179.9,180.8,176.6,177.45,41790,0
JINDALSAW,20130109,129.1,129.1,124.5,125.35,454743,0
JINDALSTEL,20130109,455.75,457.7,446.75,448.55,1206219,0
JINDALSWHL,20130109,635.9,644.9,622.4,626.05,157282,0
JINDCOT,20130109,89.45,90.1,87.1,87.45,193524,0
JINDRILL,20130109,253.05,258,253.05,254,1888,0
JINDWORLD,20130109,146,151,145.9,149.95,11432,0
JISLDVREQS,20130109,41.15,44,40.55,42.7,216512,0
JISLJALEQS,20130109,83.65,85.5,83.05,84.4,5406354,0
JKCEMENT,20130109,340,349,320.1,324.85,173143,0
JKIL,20130109,233.55,234.5,230,230.9,39886,0
JKLAKSHMI,20130109,144.4,151,144.4,146.4,176924,0
JKPAPER,20130109,39.5,40.8,39.25,39.35,88366,0
JKTYRE,20130109,125.5,128.2,124,124.2,47713,0
JMCPROJECT,20130109,118.5,121.6,116.2,116.9,11213,0
JMFINANCIL,20130109,24.65,24.85,23.75,23.95,1536809,0
JMTAUTOLTD,20130109,59.6,59.7,51.5,52.85,147049,0
JOCIL,20130109,125.55,126.55,125.55,126.5,622,0
JPASSOCIAT,20130109,99.6,100.05,97.2,97.65,10783937,0
JPINFRATEC,20130109,55.2,57.2,55.2,55.7,1031231,0
JPPOWER,20130109,40.5,40.9,39.6,40.05,3237003,0
JSL,20130109,74.5,75.3,72.1,72.45,96280,0
JSWENERGY,20130109,67.05,69.1,67.05,67.35,1581047,0
JSWISPAT,20130109,11.2,11.35,11,11.1,4498448,0
JSWSTEEL,20130109,845.45,854.6,838,843.7,1051037,0
JUBILANT,20130109,231.3,235.15,227.6,229.2,77520,0
JUBLFOOD,20130109,1306.3,1317.6,1286,1294.5,116000,0
JUBLINDS,20130109,192.4,193.8,188.1,189.25,5761,0
JUMBO,20130109,8.6,9,8.6,9,950,0
JUNIORBEES,20130109,126.98,126.98,125.5,126.27,22905,0
JUPITER,20130109,4.35,4.5,4.25,4.35,127054,0
JVLAGRO,20130109,16,16.15,15.9,16,6746,0
JYOTHYLAB,20130109,164.65,166.4,162,162.6,45643,0
JYOTISTRUC,20130109,46.65,47.6,45.7,45.9,217039,0
KABRAEXTRU,20130109,32.85,33.65,32.85,33.15,569,0
KAJARIACER,20130109,230,239.5,230,235.7,43318,0
KAKATCEM,20130109,85,86.1,83.5,83.5,1464,0
KALINDEE,20130109,106.95,109.8,106,108.45,789718,0
KALPATPOWR,20130109,99,103.9,98.85,102.4,842881,0
KALYANIFRG,20130109,164.9,164.9,164.9,164.9,5,0
KAMATHOTEL,20130109,115.85,116.4,110.05,111.7,2699,0
KANANIIND,20130109,38.75,38.95,35.45,35.8,107450,0
KANORICHEM,20130109,39.7,39.7,38.8,39.2,3896,0
KANSAINER,20130109,1115,1125,1110,1118.6,2019,0
KARMAENG,20130109,15.7,16.9,15.6,15.7,2107,0
KARURKCP,20130109,30.25,30.55,29.9,30,20,0
KARURVYSYA,20130109,549.25,552,543.5,544.55,172886,0
KAUSHALYA,20130109,9.4,9.85,9.4,9.45,25318,0
KAVVERITEL,20130109,97.65,97.65,89.55,94.6,16680,0
KBIL,20130109,1035.05,1037.05,1035,1035.35,205,0
KCP,20130109,44.45,44.45,43.05,43.25,47251,0
KCPSUGIND,20130109,23.3,24.05,23.3,23.5,61159,0
KEC,20130109,67.35,68.9,66.7,67.7,88194,0
KECL,20130109,24.85,25,24.4,24.45,20678,0
KEI,20130109,17,17.45,16.95,17.15,23515,0
KEMROCK,20130109,81,84.85,81,82.65,10923,0
KERNEX,20130109,79.6,83.2,79.35,81.95,409423,0
KESARENT,20130109,38.9,39.7,38,39.4,1125,0
KESORAMIND,20130109,145,145,140.2,140.7,31516,0
KEYCORPSER,20130109,35,35,34.8,34.8,10,0
KFA,20130109,13.9,14.2,12.55,13.4,19355647,0
KGL,20130109,3.35,3.35,3.2,3.25,850498,0
KHAITANELE,20130109,88.55,88.55,80.25,82.55,1957,0
KHAITANLTD,20130109,23.95,23.95,23.95,23.95,50,0
KHANDSE,20130109,16,17.1,16,16.75,390,0
KICL,20130109,358,364,354.1,356.65,283,0
KIL,20130109,35.9,35.95,34.8,35.05,105139,0
KILITCH,20130109,36.8,36.8,35.9,36.55,3823,0
KINETICMOT,20130109,11.95,12.4,11.6,11.85,38218,0
KIRIINDUS,20130109,12.1,12.55,11.9,12,111264,0
KIRLOSBROS,20130109,168,184.35,165.5,175.65,171015,0
KIRLOSENG,20130109,210,210,201.45,203.9,5386,0
KIRLOSIND,20130109,391,401.8,391,398.5,541,0
KITEX,20130109,69,69,66.1,66.35,3019,0
KITPLYIND,20130109,2.75,2.9,2.7,2.75,7855,0
KKCL,20130109,725,729.95,716,725,524,0
KLGSYSTEL,20130109,19.05,20.05,19.05,19.45,1434,0
KLRF,20130109,26.3,29.85,26.3,29.85,171,0
KMSUGAR,20130109,1.8,1.8,1.45,1.6,114247,0
KNRCON,20130109,115,115,110.65,112.15,6229,0
KOHINOOR,20130109,29.95,30.45,29.6,29.7,18778,0
KOKUYOCMLN,20130109,47.15,47.85,46.5,47.25,99385,0
KOLTEPATIL,20130109,119.4,133.6,118.3,128.35,3881504,0
KOPDRUGS,20130109,3.1,3.45,3.1,3.45,4322,0
KOPRAN,20130109,21.7,21.7,21.05,21.15,33387,0
KOTAKBANK,20130109,650.35,656.15,647.5,649.1,782421,0
KOTAKGOLD,20130109,2977,2977,2905,2910,9175,0
KOTAKNIFTY,20130109,611,614.99,611,611,7511,0
KOTAKPSUBK,20130109,408,446,408,411.86,4379,0
KOTARISUG,20130109,9.75,10,9.6,9.95,22126,0
KOTHARIPET,20130109,8.05,8.25,8.05,8.1,5200,0
KOTHARIPRO,20130109,398,398.2,392.6,394,127,0
KOUTONS,20130109,8.25,8.4,8.1,8.25,36966,0
KOVAI,20130109,182.25,186.95,179.4,182.15,1236,0
KPIT,20130109,109.95,111,109.4,110.45,241365,0
KPRMILL,20130109,139,142.95,138,141.3,21361,0
KRBL,20130109,26.7,27,26.6,26.7,134007,0
KRISHNAENG,20130109,1.5,1.55,1.5,1.5,22195,0
KRITIIND,20130109,6.7,6.7,6.2,6.3,365,0
KSBPUMPS,20130109,218,218,206.1,208.1,13202,0
KSCL,20130109,1385,1393.2,1355.55,1363.45,6549,0
KSE,20130109,216.1,218.95,215,215.35,145,0
KSERASERA,20130109,13.35,13.35,13.35,13.35,124436,0
KSK,20130109,62,66.25,61.5,63.5,166875,0
KSL,20130109,62.35,62.7,59.3,59.75,106330,0
KSOILS,20130109,4.35,4.4,4.3,4.3,818734,0
KTIL,20130109,67.7,68,67,67,1144,0
KTKBANK,20130109,181.3,181.95,175.1,176.35,3985600,0
KWALITY,20130109,36,36.35,34.6,34.9,329994,0
L&TFH,20130109,93,93,91,91.25,701357,0
LAKPRE,20130109,37.8,38.85,37.75,38.1,622,0
LAKSHMIEFL,20130109,24.5,24.65,23.5,23.75,41634,0
LAKSHMIFIN,20130109,24.25,24.25,24.2,24.2,246,0
LAKSHMIMIL,20130109,1780,1780,1674,1675.5,183,0
LAKSHVILAS,20130109,122.45,123.3,118.2,119.55,1162822,0
LANCOIN,20130109,27.9,28.2,27.6,27.8,21477,0
LAOPALA,20130109,293.05,301.95,275,279.15,96578,0
LAXMIMACH,20130109,2302.9,2325,2287,2310.8,5026,0
LCCINFOTEC,20130109,0.35,0.35,0.35,0.35,2750,0
LGBBROSLTD,20130109,253.25,261,253,257.7,2911,0
LGBFORGE,20130109,2.25,2.3,2.2,2.2,6088,0
LIBERTSHOE,20130109,104.05,106.9,103.5,103.75,35335,0
LICHSGFIN,20130109,290,291.7,282.5,283.6,2705591,0
LIQUIDBEES,20130109,1000,1000.01,999.99,999.99,112286,0
LITL,20130109,14.75,15.2,14.6,14.7,44124456,0
LLOYDELENG,20130109,58.6,60.35,57.3,58.7,28358,0
LLOYDFIN,20130109,1.35,1.35,1.35,1.35,34270,0
LLOYDSTEEL,20130109,13.95,14.1,13.65,13.7,163648,0
LML,20130109,8.7,9.25,8.1,8.35,811853,0
LOGIXMICRO,20130109,22,22.1,21.9,21.9,4883,0
LOKESHMACH,20130109,30,30.4,29,29.3,9229,0
LOTUSEYE,20130109,9.1,9.7,9.1,9.35,8268,0
LOVABLE,20130109,368.8,374,366.3,367.25,120164,0
LPDC,20130109,2.35,2.5,2.35,2.5,8312,0
LT,20130109,1561,1582.8,1545.5,1549.7,2436193,0
LUMAXAUTO,20130109,24.75,25.45,24.75,24.95,988,0
LUMAXIND,20130109,376.1,377.95,373.15,375.7,1379,0
LUMAXTECH,20130109,156,156,154.35,155,22238,0
LUPIN,20130109,598.75,602,590.25,592.3,546608,0
LYKALABS,20130109,12.1,13.5,12.1,12.4,41716,0
M&M,20130109,958,974.8,956.95,964.45,1177010,0
M&MFIN,20130109,1193.2,1196.85,1139,1150.85,128868,0
M100,20130109,9.05,9.05,8.71,8.72,71646,0
M50,20130109,83.4,83.4,81.97,82.22,29360,0
MAANALU,20130109,24.45,24.55,24.4,24.45,191,0
MADHAV,20130109,20,20.1,20,20.05,1406,0
MADHUCON,20130109,41.5,42.4,40,40.5,469443,0
MADRASCEM,20130109,241.6,241.6,239,241,395896,0
MADRASFERT,20130109,17.7,17.9,17.5,17.55,34000,0
MAGMA,20130109,93.45,98.5,91,95.75,532661,0
MAGNUM,20130109,5.25,5.25,5.25,5.25,11125,0
MAHABANK,20130109,64.5,64.6,63.2,63.4,200809,0
MAHINDFORG,20130109,52.3,53.4,52.3,52.55,23115,0
MAHINDUGIN,20130109,57.05,58.75,56.5,57.7,58786,0
MAHLIFE,20130109,410.2,424.9,349.7,416,6341,0
MAHSCOOTER,20130109,522,529,516,523.3,5731,0
MAHSEAMLES,20130109,277.95,277.95,273.05,274.55,16964,0
MAITHANALL,20130109,122,123.1,118.8,121,1832,0
MALUPAPER,20130109,8.9,9.4,8.85,9.1,1225,0
MALWACOTT,20130109,19.35,20,19.35,19.7,1641,0
MANAKSIA,20130109,52.2,52.55,50.4,50.4,7236,0
MANALIPETC,20130109,11.6,12,11.4,11.55,373687,0
MANAPPURAM,20130109,45.5,45.8,44.65,45.5,6735236,0
MANDHANA,20130109,272,272,262.25,270.2,28987,0
MANGALAM,20130109,8.1,8.1,8.1,8.1,550,0
MANGCHEFER,20130109,39.65,39.85,38.7,39.2,158924,0
MANGLMCEM,20130109,179,183.45,178.6,179.1,14917,0
MANGTIMBER,20130109,18.95,21.5,18.95,20.7,3318,0
MANINDS,20130109,131.5,134,130.2,132.85,46100,0
MANINFRA,20130109,172.9,174.5,170.1,172.05,25060,0
MANJEERA,20130109,89.75,91,88.25,88.5,59,0
MANJUSHREE,20130109,102,102,98.45,100.05,5766,0
MANUGRAPH,20130109,47.45,47.45,45.8,46,3005,0
MARALOVER,20130109,15.7,15.95,15.45,15.5,5742,0
MARG,20130109,49.35,53,49.3,52,382540,0
MARICO,20130109,232.85,235.25,227.3,228.9,235054,0
MARKSANS,20130109,3.5,3.8,3.5,3.8,398375,0
MARUTI,20130109,1570,1595.4,1561.6,1569.6,671715,0
MASTEK,20130109,149.45,151.9,145.15,147.4,138677,0
MAWANASUG,20130109,15.5,15.5,14.1,15.1,3786,0
MAX,20130109,253.1,262.9,252.6,260.65,232000,0
MAXWELL,20130109,22.3,23,22.3,22.55,12180,0
MAYURUNIQ,20130109,484.65,486,474.15,483.15,3066,0
MBECL,20130109,101,104.7,100.1,102.3,239016,0
MBLINFRA,20130109,187.5,200,185.3,190.65,63183,0
MBSWITCH,20130109,24.7,27.25,24.7,25.3,658466,0
MCDHOLDING,20130109,78.5,79.65,76.4,76.6,12073,0
MCDOWELL-N,20130109,1852.45,1918,1852.45,1902.5,1628913,0
MCLEODRUSS,20130109,352.05,357.5,351.2,352.35,169877,0
MCX,20130109,1424.2,1451,1419,1425.15,63246,0
MEGASOFT,20130109,12.7,13,12,12.1,55312,0
MEGH,20130109,7.05,7.25,7.05,7.15,45682,0
MELSTAR,20130109,5,5,4.7,4.7,100,0
MERCATOR,20130109,22.55,22.9,21.85,21.95,2080137,0
MERCK,20130109,670,674.5,665.15,669.95,3605,0
METKORE,20130109,12.25,12.9,12.25,12.5,19501,0
MGOLD,20130109,3008.8,3058.3,3008.8,3054.95,265,0
MHRIL,20130109,349,349,336,336.95,13009,0
MIC,20130109,5.1,5.3,5.1,5.1,88000,0
MICROSEC,20130109,43.3,43.9,43,43.15,8760,0
MICROTECH,20130109,43.75,43.8,42.8,43.5,73702,0
MINDACORP,20130109,222.75,222.9,222.75,222.9,4,0
MINDAIND,20130109,220,225.7,219.3,220.5,874,0
MINDTREE,20130109,704.65,716,702.05,713.75,71851,0
MIRCELECTR,20130109,10.75,10.8,10.5,10.55,39015,0
MIRZAINT,20130109,24.5,24.9,24.3,24.5,66602,0
MMFL,20130109,103.75,105,102.15,102.8,2054,0
MMFSL,20130109,163,164.55,156.75,161.85,1662,0
MMTC,20130109,640.95,642.5,635,636.25,33635,0
MOIL,20130109,269.5,269.8,263.1,264,33201,0
MONNETISPA,20130109,281.75,281.75,275.2,277.3,4200,0
MONSANTO,20130109,714,714,658.9,666.4,22914,0
MORARJEE,20130109,11.65,11.65,11.65,11.65,4,0
MOREPENLAB,20130109,3.85,4.25,3.8,3.95,916548,0
MOSERBAER,20130109,6.95,7.1,6.95,7,338960,0
MOTHERSUMI,20130109,197.85,200.6,197.1,199.05,453155,0
MOTILALOFS,20130109,118.05,119.45,116.8,117.7,19121,0
MOTOGENFIN,20130109,48.9,50,48.05,48.7,2327,0
MPHASIS,20130109,395.1,411.6,395.1,403.65,219315,0
MPSLTD,20130109,124.7,128,124.7,125.9,5641,0
MRF,20130109,13400,13849.95,13380,13786.45,33042,0
MRO-TEK,20130109,7.5,7.5,7.25,7.3,16117,0
MRPL,20130109,66.8,67.8,65.9,66.5,307783,0
MSPL,20130109,29,29.45,28.05,28.45,23579,0
MTEDUCARE,20130109,137.75,140,135.2,135.9,375541,0
MTNL,20130109,27.8,28.2,27.15,27.3,924713,0
MUDRA,20130109,17.2,17.9,17.2,17.9,1340,0
MUKANDENGG,20130109,42.5,42.55,40.2,40.6,32455,0
MUKANDLTD,20130109,33,33.65,32.35,32.55,75868,0
MUKTAARTS,20130109,41.1,42.65,40.4,41.55,4547,0
MUNJALAU,20130109,42,42.5,41.3,41.45,4505,0
MUNJALSHOW,20130109,69.45,69.45,68,68.4,6141,0
MURLIIND,20130109,15.1,15.4,14.6,15.2,629,0
MURUDCERA,20130109,20,20,19.25,19.7,2709,0
MUTHOOTFIN,20130109,230,233.75,223.65,225.8,1000911,0
MVL,20130109,2.5,2.5,2.4,2.4,272307,0
MVLIND,20130109,5.65,5.65,5.3,5.35,236,0
MYSOREBANK,20130109,735.35,744,715.35,718,15056,0
N100,20130109,151,151,146.2,146.33,637,0
NAGAROIL,20130109,5.3,5.35,5.15,5.15,383522,0
NAGREEKCAP,20130109,15,15.95,15,15.1,1060,0
NAGREEKEXP,20130109,18.9,18.9,18.3,18.35,2868,0
NAHARCAP,20130109,47.95,49,47.5,47.85,11063,0
NAHARINDUS,20130109,41,44.4,41,42.75,27908,0
NAHARPOLY,20130109,20,23,19.7,21.7,73057,0
NAHARSPING,20130109,79.9,83.4,79.25,79.65,48820,0
NANDANEXIM,20130109,28.75,29,28,28.45,21241,0
NATCOPHARM,20130109,459.9,460.7,446.3,449.75,23817,0
NATHSEED,20130109,6.85,7.05,6.75,6.75,938,0
NATIONALUM,20130109,50.1,51.4,49.25,49.7,234078,0
NATNLSTEEL,20130109,19.2,19.2,17.8,18.2,56292,0
NAUKRI,20130109,340.2,344.9,335,338.4,9830,0
NAVINFLUOR,20130109,301.05,305,298.05,298.85,3278,0
NAVNETPUBL,20130109,67.2,68.1,65.5,65.75,165373,0
NBCC,20130109,191.5,194.45,185.5,186.3,203822,0
NBVENTURES,20130109,183,185.95,181.1,181.8,4835,0
NCC,20130109,60.4,60.4,58.4,58.85,1461250,0
NCLIND,20130109,39.15,43.1,39.15,42.45,98775,0
NCOPPER,20130109,6.2,6.2,5.1,5.1,550282,0
NDTV,20130109,73.5,75.2,73.05,73.75,42410,0
NECLIFE,20130109,21.55,21.75,20.7,21.05,139965,0
NEHAINT,20130109,16.45,16.45,15,15.1,22248,0
NELCAST,20130109,24.2,24.2,23.55,23.55,9661,0
NELCO,20130109,53.85,54.9,49.9,53,65734,0
NEOCORP,20130109,30.45,31.75,29.5,31.1,120787,0
NEPCMICON,20130109,2.9,2.9,2.7,2.9,47207,0
NESCO,20130109,795.4,828,795.05,812.7,38592,0
NESTLEIND,20130109,4881.35,4964.9,4880,4947.7,31909,0
NET4,20130109,120.95,120.95,117.2,117.85,13229,0
NETWORK18,20130109,44.4,45.2,43.9,44.2,468847,0
NEULANDLAB,20130109,132,132.8,126,126.65,4718,0
NEXTMEDIA,20130109,3.85,4.1,3.85,4,9888,0
NEYVELILIG,20130109,85.1,86.35,84.3,84.55,156026,0
NFL,20130109,77.9,79.2,77.5,77.8,40627,0
NHPC,20130109,25.1,25.6,24.9,25.35,30913908,0
NICCO,20130109,1,1,0.95,1,25550,0
NIFTYBEES,20130109,606,606,600,601.32,53553,0
NIITLTD,20130109,31,31.2,30.1,30.3,392474,0
NIITTECH,20130109,258.35,263.25,255.3,257.9,62390,0
NILKAMAL,20130109,231.6,235.85,227.6,229.7,12749,0
NIPPOBATRY,20130109,299,300,292.5,295.95,176,0
NITCO,20130109,23.5,23.55,23.05,23.1,90407,0
NITESHEST,20130109,18.2,18.5,17.85,17.95,131879,0
NITINFIRE,20130109,67.15,67.65,66.9,67.15,68115,0
NITINSPIN,20130109,11,11,10.35,10.45,48332,0
NMDC,20130109,163.65,166,163.5,164.55,4564455,0
NOCIL,20130109,18.5,19.15,18.5,18.6,365100,0
NOIDATOLL,20130109,23.1,23.75,23,23.4,254190,0
NOL,20130109,41.55,41.55,41.5,41.5,100,0
NORBTEAEXP,20130109,5.2,5.45,5.15,5.15,2533,0
NOVOPANIND,20130109,29.15,30.1,29.15,30.1,866,0
NRBBEARING,20130109,36.8,36.9,36.25,36.3,6812,0
NRC,20130109,5.1,5.3,4.85,4.85,4945,0
NSIL,20130109,870,870,820,830.55,320,0
NTPC,20130109,157.6,159.25,155.2,155.7,2212222,0
NUCLEUS,20130109,77.35,77.8,75.05,75.55,12086,0
NUTEK,20130109,0.95,0.95,0.85,0.85,92040,0
OBEROIRLTY,20130109,296.65,296.95,288,288.8,44765,0
OCL,20130109,153.45,156,151,152.05,4921,0
OFSS,20130109,3398.95,3404.35,3304.2,3327.6,85411,0
OIL,20130109,480,483,473.55,475.8,57426,0
OILCOUNTUB,20130109,56.5,58.7,55,55.35,69660,0
OISL,20130109,34.7,34.9,33.1,33.5,16956,0
OMAXAUTO,20130109,48,49,48,48.75,7566,0
OMAXE,20130109,167,167.05,165.75,166.35,41099,0
OMKARCHEM,20130109,142,146.9,141.75,144.05,189907,0
OMMETALS,20130109,26.25,26.7,25,25.1,8029,0
OMNITECH,20130109,193,199,190,196.9,8156,0
ONELIFECAP,20130109,749.05,778,735,739.75,49465,0
ONGC,20130109,291.7,295,287,292.2,3530195,0
ONMOBILE,20130109,46.65,49.2,45.65,47.2,2329635,0
ONWARDTEC,20130109,43.1,43.5,43.1,43.5,562,0
OPTOCIRCUI,20130109,111.55,111.8,106.25,107.05,1121855,0
ORBITCORP,20130109,57.15,59.5,57,57.35,1966356,0
ORCHIDCHEM,20130109,102.9,103.9,101.15,101.55,513177,0
ORIENTABRA,20130109,10,10.8,9.9,10.2,116601,0
ORIENTALTL,20130109,4.3,4.95,4.3,4.55,109,0
ORIENTBANK,20130109,351.3,351.35,337,337.75,1158239,0
ORIENTBELL,20130109,101,104.7,100.9,102.8,5187,0
ORIENTHOT,20130109,23.1,23.5,23,23.2,6926,0
ORIENTPPR,20130109,81.9,81.9,79.5,79.65,102660,0
ORIENTREF,20130109,40.3,41.1,39.9,39.95,135409,0
ORISSAMINE,20130109,3940.5,4023.3,3900,3912.7,9095,0
OSWALMIN,20130109,22.25,22.25,21.15,22.25,304,0
OUDHSUG,20130109,25.65,25.9,25.1,25.6,826,0
PAEL,20130109,12.9,13.35,12.45,12.75,1690,0
PAGEIND,20130109,3490,3603.95,3471.65,3499.7,7575,0
PANACEABIO,20130109,114.2,115.35,110.55,112,10617,0
PANAMAPET,20130109,133.6,138.2,132.5,133.1,446,0
PANASONIC,20130109,82.2,82.35,78.9,80.2,614,0
PANCARBON,20130109,174.3,179.1,172.7,174.05,654,0
PANORAMUNI,20130109,8.45,8.75,8.45,8.5,4095,0
PANTALOONR,20130109,268.6,270.85,265.1,266.25,3950188,0
PAPERPROD,20130109,78.45,79.25,76.2,76.6,42383,0
PARABDRUGS,20130109,14.45,14.45,13.5,13.65,437710,0
PARACABLES,20130109,1.85,1.9,1.8,1.9,14200,0
PARAL,20130109,262,263.4,249.95,253.65,23028,0
PARAPRINT,20130109,2.95,3.05,2.9,3,104402,0
PARASPETRO,20130109,0.4,0.45,0.4,0.4,41471,0
PARRYSUGAR,20130109,61,61,60,60.2,361,0
PARSVNATH,20130109,39.7,41,39.6,39.85,575748,0
PATELENG,20130109,87.5,88,85.7,86.1,143465,0
PATINTLOG,20130109,22.65,23.25,22.65,23,2668,0
PATSPINLTD,20130109,8.35,8.5,8.1,8.2,3324,0
PBAINFRA,20130109,24.75,25.65,24.75,24.8,17368,0
PCJEWELLER,20130109,178.9,180.4,174.3,175.55,3435105,0
PDPL,20130109,114.9,114.95,114.9,114.95,2734,0
PDUMJEIND,20130109,13.95,13.95,12.65,12.65,101,0
PDUMJEPULP,20130109,14.95,15.5,14.95,15.45,5620,0
PEACOCKIND,20130109,3.9,3.9,3.9,3.9,300,0
PEARLPOLY,20130109,11.3,11.3,10.7,11.2,206,0
PEL,20130109,560.65,574.35,560.6,570.45,96950,0
PENIND,20130109,28.25,28.9,27.65,28.75,14262,0
PENINLAND,20130109,77.55,79.1,75.6,76.35,568490,0
PERIATEA,20130109,167,175,166.3,173.65,382,0
PERSISTENT,20130109,534.35,539.9,525.15,536.5,44787,0
PETRONENGG,20130109,136.45,143.1,133.2,134.15,22829,0
PETRONET,20130109,166.6,166.9,164.85,165.35,714839,0
PFC,20130109,207.4,211.65,206.5,207.1,1858258,0
PFIZER,20130109,1175,1204.7,1162.05,1169.65,109162,0
PFOCUS,20130109,47.85,48.5,46.15,46.4,724563,0
PFS,20130109,18.05,18.3,17.85,17.9,595338,0
PGEL,20130109,375,379.9,361,371.3,87149,0
PGHH,20130109,2692,2692,2588.9,2622.65,2311,0
PGIL,20130109,133.1,145,133.1,138.6,19676,0
PHILIPCARB,20130109,91.9,94.25,91.9,92.6,15317,0
PHOENIXLTD,20130109,257.8,258.45,254.25,255.7,12044,0
PIDILITIND,20130109,228.15,239.7,225,227.1,460539,0
PIIND,20130109,649.8,650,636.15,645.85,1304,0
PILANIINV,20130109,1495,1495,1475,1485,206,0
PIONDIST,20130109,55.8,57,55.8,56.1,2542,0
PIONEEREMB,20130109,8.4,8.95,8.4,8.5,8495,0
PIPAVAVDOC,20130109,90.8,90.85,86.15,86.15,2267099,0
PIRGLASS,20130109,88.8,88.8,87,87.05,7464,0
PIRLIFE,20130109,42.8,43.45,40.1,40.4,19579,0
PITTILAM,20130109,54.6,55.25,53.75,53.95,7788,0
PLASTIBLEN,20130109,79.45,79.45,77.5,77.7,846,0
PLETHICO,20130109,314.9,338,309.1,329.3,157793,0
PNB,20130109,896.35,906.65,884.4,888,632585,0
PNBGILTS,20130109,29.5,30,29.1,29.4,106740,0
PNC,20130109,13.35,13.4,13.1,13.1,701,0
POCHIRAJU,20130109,13.35,13.35,12.75,12.85,9372,0
POLARIND,20130109,3.9,3.9,3.9,3.9,6085,0
POLARIS,20130109,116.25,118.75,115,115.5,460508,0
POLYMED,20130109,467.65,483.95,455,471.8,21088,0
POLYPLEX,20130109,217.9,219.7,216,216.9,15658,0
PONDYOXIDE,20130109,21.9,22.4,21.85,21.95,1415,0
PONNIERODE,20130109,353,354,353,353,238,0
POWERGRID,20130109,116.75,116.95,115.1,115.55,4617197,0
PPAP,20130109,47.95,47.95,44.65,44.7,21293,0
PRADIP,20130109,20.9,21.55,20.5,20.65,88836,0
PRAENG,20130109,10,10.3,10,10.25,30958,0
PRAJIND,20130109,51.95,52.35,49.55,50.1,1046575,0
PRAKASH,20130109,53.55,56.75,53.1,54.8,986199,0
PRAKASHCON,20130109,20,20,18.55,18.6,9531,0
PRAKASHSTL,20130109,142,146.6,137.05,143.05,14879,0
PRATIBHA,20130109,54.6,58,53.3,57.35,450724,0
PRECOT,20130109,112.7,112.7,93.1,101.95,2762,0
PRECWIRE,20130109,81,81,78.2,79.75,1263,0
PREMIER,20130109,142.2,151,142.2,144.55,155215,0
PRESTIGE,20130109,176.8,179.95,173.2,174.7,103381,0
PRETAILDVR,20130109,188.9,188.9,182.05,183.1,34143,0
PRICOL,20130109,20.45,20.55,19.2,19.3,208499,0
PRIMESECU,20130109,11.75,12.3,11.5,11.85,8158,0
PRISMCEM,20130109,50,50.5,48.6,48.9,177119,0
PRITHVI,20130109,16,16,15.1,15.25,8793,0
PROVOGE,20130109,16.1,16.3,15.75,15.85,429473,0
PROZONECSC,20130109,37.95,40,37.1,39,203826,0
PSB,20130109,80.25,80.6,78.65,79.1,252753,0
PSL,20130109,59.75,59.9,58.35,58.6,57228,0
PSUBNKBEES,20130109,410,415,410,410.38,842,0
PTC,20130109,78.1,79.85,77,79.2,1305008,0
PTL,20130109,28.9,29.7,28.9,29.1,2211,0
PUNJABCHEM,20130109,55,57,54.7,54.95,1671,0
PUNJLLOYD,20130109,61.4,64.1,61.4,62.9,7784920,0
PURVA,20130109,104.6,110.4,104.6,107.2,514574,0
PVP,20130109,7.85,8,7.75,7.8,25588,0
PVR,20130109,309,313.9,294.45,296.5,851126,0
QGOLDHALF,20130109,1448.15,1459.95,1446.05,1455.1,966,0
QUINTEGRA,20130109,1.9,2,1.85,1.85,27797,0
RADAAN,20130109,2.1,2.15,2,2.1,55097,0
RADICO,20130109,139.65,146.6,138.1,143.3,825128,0
RAINBOWPAP,20130109,83.3,83.6,81.75,83.1,325533,0
RAINCOM,20130109,38.65,38.8,38.05,38.2,113782,0
RAJESHEXPO,20130109,134.65,134.95,131.75,132.15,95641,0
RAJOIL,20130109,4.25,4.3,3.85,4.1,395413,0
RAJPALAYAM,20130109,240.7,246.55,240.65,240.65,187,0
RAJRAYON,20130109,9.35,10,8.9,9.3,12486,0
RAJSREESUG,20130109,52.9,55,51.55,51.8,8276,0
RAJTV,20130109,209.9,215,202.15,212.8,306473,0
RAJVIR,20130109,86,91.8,86,90.05,1495,0
RALLIS,20130109,149.6,150.8,149.1,149.55,131766,0
RAMANEWS,20130109,13.95,14.15,13.6,13.65,21472,0
RAMCOIND,20130109,70,70.95,69.1,69.25,13881,0
RAMCOSYS,20130109,102.5,102.5,96.15,97.9,4150,0
RAMKY,20130109,124.6,124.7,119.2,120.8,584164,0
RAMSARUP,20130109,5.05,5.15,5,5.1,15801,0
RANASUG,20130109,3.8,4,3.75,3.8,176777,0
RANBAXY,20130109,508.35,512.4,506.3,508,542197,0
RANEENGINE,20130109,175.9,175.9,168.05,168.55,494,0
RANEHOLDIN,20130109,202.85,209.85,200.5,205,1384,0
RANKLIN,20130109,6.1,6.1,5.55,5.8,4087,0
RASOYPR,20130109,104,104.3,102.7,103.45,28522,0
RATNAMANI,20130109,143.1,143.85,141.35,141.35,2343,0
RAYMOND,20130109,448,451.9,441.55,443.35,221923,0
RBL,20130109,106,107.6,106,107.15,128,0
RBN,20130109,45.45,45.45,43.8,44.15,48185,0
RCF,20130109,56.35,56.7,55.5,55.75,356906,0
RCOM,20130109,84.75,84.95,81.55,82.25,11555074,0
RECLTD,20130109,258.15,262.95,255.4,256.4,925469,0
REDINGTON,20130109,85.5,88,85.25,86.95,102863,0
REFEX,20130109,3.15,3.15,3,3.15,7800,0
REGENCERAM,20130109,4.1,4.4,4.1,4.15,355,0
REIAGROLTD,20130109,10.35,10.5,10.3,10.35,639395,0
REISIXTEN,20130109,3.5,4,3.5,3.6,44504,0
RELAXO,20130109,850,863.95,830.2,847.6,901,0
RELBANK,20130109,1250,1295,1231.05,1236,118,0
RELCAPITAL,20130109,503.5,507.7,494.5,497.6,2508041,0
RELGOLD,20130109,2826,2845,2820,2839,2798,0
RELGRNIFTY,20130109,590,590,590,590,18,0
RELIANCE,20130109,852.4,859.85,848.65,852.7,3902332,0
RELIGARE,20130109,315,318.4,310.1,310.95,5994,0
RELIGAREGO,20130109,2981.5,2994.85,2980,2982.75,175,0
RELINFRA,20130109,567.5,569.8,556.2,560.35,1621322,0
RELMEDIA,20130109,82,83.95,81,81.3,41014,0
REMSONSIND,20130109,20.7,20.7,20.7,20.7,100,0
RENUKA,20130109,34,34.15,32.25,32.55,10156169,0
REPRO,20130109,221.1,224.35,216.15,217.9,3342,0
RESPONIND,20130109,92.75,94,92.75,94,103,0
REVATHI,20130109,349,349,319.05,330,741,0
RICOAUTO,20130109,10.35,10.45,9.85,9.9,76510,0
RIIL,20130109,489.25,493.7,478,481,447495,0
RJL,20130109,70.6,71.8,69,70.1,8612,0
RKDL,20130109,13.8,13.8,12.65,12.85,17556,0
RKFORGE,20130109,111.9,113.1,106.2,110.5,1600,0
RMCL,20130109,4,4,3.75,3.95,8542,0
RML,20130109,145.35,159.15,142.55,150.45,45523,0
RMMIL,20130109,1.4,1.4,1.35,1.35,46902,0
ROHITFERRO,20130109,31.15,31.5,30.6,30.7,29543,0
ROHLTD,20130109,45.9,45.9,44.75,44.95,4305,0
ROLTA,20130109,66.4,66.6,64.85,65.15,432842,0
ROSSELLIND,20130109,49.9,49.9,47.65,49,3902,0
RPGLIFE,20130109,79,81,76.4,80.5,2361,0
RPOWER,20130109,96.65,98.1,95.7,96.05,4415217,0
RPPINFRA,20130109,40,41.9,39.55,39.95,848,0
RSSOFTWARE,20130109,187,188,171.9,174.3,324069,0
RSWM,20130109,117,119.9,113.2,116.45,9530,0
RSYSTEMS,20130109,200.3,212.95,200.3,205.2,14620,0
RUBYMILLS,20130109,342,358,342,349.3,2054,0
RUCHINFRA,20130109,24.55,24.7,24.5,24.5,2650,0
RUCHIRA,20130109,16.7,17.2,16.7,16.9,14222,0
RUCHISOYA,20130109,72.75,75,72.7,73.25,268334,0
RUPA,20130109,145,148.8,144.85,147.3,30,0
RUSHIL,20130109,341.95,346.7,328.25,332.65,209523,0
SABERORGAN,20130109,118,120,117.35,117.85,7554,0
SABTN,20130109,90.75,91.35,89.8,90.3,10308,0
SADBHAV,20130109,136,137.55,135.1,136.85,154884,0
SAGCEM,20130109,280.55,280.6,262.5,275.15,6019,0
SAHPETRO,20130109,27.2,27.65,27,27.15,3150,0
SAIL,20130109,97.8,98,95.1,95.5,4848845,0
SAKHTISUG,20130109,27.25,27.5,26.75,26.8,27565,0
SAKSOFT,20130109,47.75,49,45.2,45.75,13939,0
SAKTHIFIN,20130109,13.8,13.85,13.2,13.5,10115,0
SAKUMA,20130109,13.2,13.2,13.2,13.2,1400,0
SALONACOT,20130109,21,21,21,21,998,0
SALORAINTL,20130109,18.65,18.65,18.65,18.65,110,0
SALSTEEL,20130109,4.1,4.1,4,4,11698,0
SAMBANDAM,20130109,82.4,85,82.4,84.25,67,0
SAMTEL,20130109,2.9,3.3,2.9,3.1,21446,0
SANDESH,20130109,272.05,276,272.05,276,1727,0
SANGAMIND,20130109,55.5,56.7,54.35,54.7,122981,0
SANGHIIND,20130109,23.5,23.5,22.05,22.3,20488,0
SANGHVIFOR,20130109,36.45,37.45,36.45,36.6,6685,0
SANGHVIMOV,20130109,99.75,101.4,99.5,99.85,5042,0
SANOFI,20130109,2332.05,2357.15,2330,2330.7,261,0
SANWARIA,20130109,36.7,41.1,36.2,39.65,221075,0
SARDAEN,20130109,141.2,143.85,138.2,139.3,30989,0
SAREGAMA,20130109,87.75,92.5,87.75,89.6,147662,0
SARLAPOLY,20130109,160.55,163,157,159.95,894,0
SASKEN,20130109,120.9,120.9,118.15,118.85,7777,0
SATHAISPAT,20130109,47.6,47.95,46.45,46.95,4574,0
SATYAMCOMP,20130109,106.45,108,106.05,107.4,1739859,0
SAVERA,20130109,44.75,45.75,44.1,44.95,317,0
SAYAJIHOTL,20130109,111.2,111.2,111.2,111.2,10,0
SBBJ,20130109,483,486.4,475.1,477.2,52388,0
SBIGETS,20130109,2975,2989.3,2974.1,2979,3703,0
SBIN,20130109,2494,2540,2494,2522.8,2247411,0
SBT,20130109,625.3,628,611,615.35,30821,0
SCHNEIDER,20130109,86.5,90.25,86.5,88.05,199579,0
SCI,20130109,60,60.8,59,59.3,1907418,0
SEAMECLTD,20130109,82.8,83,80.55,80.7,12723,0
SEINV,20130109,379.5,381.75,378.95,379,46504,0
SELAN,20130109,318.6,322.4,315.6,319.25,14720,0
SELMCL,20130109,4,4.05,3.95,4,2174648,0
SEPOWER,20130109,19.5,20.8,18.5,19.25,4201,0
SERVALL,20130109,4.1,4.4,4.1,4.4,9115,0
SESAGOA,20130109,201.4,201.9,195.75,196.85,994335,0
SESHAPAPER,20130109,238,241.95,236.1,237.55,7907,0
SEZAL,20130109,8,8,7.25,7.65,417,0
SGJHL,20130109,136.85,139.4,131.85,133.1,407774,0
SGL,20130109,3.4,3.45,3.4,3.45,13811,0
SHAHALLOYS,20130109,7,7,7,7,241,0
SHAKTIPUMP,20130109,68.7,71,68.55,69.4,41101,0
SHALPAINTS,20130109,123,123.05,120.5,122.3,13154,0
SHANTIGEAR,20130109,70.9,72.5,66.75,67.75,233684,0
SHARIABEES,20130109,123.7,123.7,123.65,123.65,195,0
SHARONBIO,20130109,369.95,369.95,361,363.05,287,0
SHARRESLTD,20130109,53,53,52.5,52.5,51,0
SHASUNPHAR,20130109,137.25,143.9,136,141.45,641746,0
SHILPAMED,20130109,295.6,296,288.2,291.1,1763,0
SHILPI,20130109,18.1,18.55,17.85,18,33476,0
SHIV-VANI,20130109,105,106.45,102.5,103.4,117007,0
SHIVAMAUTO,20130109,100.4,101.75,100.15,100.15,230,0
SHIVTEX,20130109,28,30.2,28,29.7,13991,0
SHLAKSHMI,20130109,75.75,78.5,71.4,74.25,63525,0
SHOPERSTOP,20130109,454.25,458,442.8,446.1,58155,0
SHREEASHTA,20130109,2.6,2.7,2.6,2.7,376730,0
SHREECEM,20130109,4567.85,4567.95,4475.1,4511.05,2821,0
SHREERAMA,20130109,4.05,4.55,4,4.35,115034,0
SHRENUJ,20130109,63.6,66.7,62.35,65.05,14243,0
SHREYANIND,20130109,20.85,21.15,20.25,20.25,5959,0
SHREYAS,20130109,30.25,32.1,29.2,31.4,15419,0
SHRINATRAJ,20130109,84.75,84.75,84.75,84.75,25,0
SHRIRAMCIT,20130109,1091,1110,1087,1101.95,5790,0
SHRIRAMEPC,20130109,73.5,82,72,78.05,67349,0
SHYAMTEL,20130109,28,28.6,26.75,27.05,12330,0
SICAGEN,20130109,15.25,16.5,15.25,16.15,19805,0
SICAL,20130109,65.45,65.9,65,65,2713,0
SIEMENS,20130109,682,686,675.1,677,86396,0
SIGNETIND,20130109,223,238,213,216.45,11923,0
SIL,20130109,19.75,19.95,18.5,18.5,12800,0
SILINV,20130109,69.95,70.15,69.9,70.05,2410,0
SIMBHSUGAR,20130109,27.15,27.65,27.15,27.25,3126,0
SIMPLEX,20130109,43.85,44,42.65,43.6,3577,0
SIMPLEXCAS,20130109,55,55.5,55,55.5,458,0
SIMPLEXINF,20130109,221,229.35,221,227.05,2190,0
SINTEX,20130109,70.1,71.35,68.75,68.95,4635974,0
SIRPAPER,20130109,32.65,34.5,32.5,34,6008,0
SITASHREE,20130109,7.1,7.35,7,7.05,7988,0
SITICABLE,20130109,27.4,27.75,26.85,27.5,1075614,0
SIYSIL,20130109,310,323,310,319.7,2403,0
SJVN,20130109,21,21.2,21,21.05,205320,0
SKFINDIA,20130109,620.05,627.9,609.95,616.25,14861,0
SKMEGGPROD,20130109,6.65,6.9,6.6,6.85,3550,0
SKSMICRO,20130109,180.1,190.45,180,184,2005607,0
SKUMARSYNF,20130109,14.65,15.85,14.4,15.4,18709624,0
SMARTLINK,20130109,58.2,58.2,55.4,57.4,12084,0
SMLISUZU,20130109,499.95,499.95,468,470.9,7965,0
SMOBILITY,20130109,39.65,39.85,39.1,39.5,3149,0
SMPL,20130109,5,5,4.75,4.75,133135,0
SMSPHARMA,20130109,190,193,190,193,458,0
SOBHA,20130109,391,391,381.5,383,52490,0
SOFTTECHGR,20130109,3,3.75,3,3.35,2765,0
SOLARINDS,20130109,968,985,968,974.95,13774,0
SOMANYCERA,20130109,107.6,112,107.6,111.75,17364,0
SOMATEX,20130109,5.25,5.25,5.25,5.25,2600,0
SONASTEER,20130109,13.15,13.5,13.15,13.3,194695,0
SONATSOFTW,20130109,23.5,24.45,23.5,23.95,40233,0
SOTL,20130109,519,523.9,517,520.35,641,0
SOUISPAT,20130109,8.8,9,8.8,9,88841,0
SOUTHBANK,20130109,29.9,30.2,28.85,29.05,6703248,0
SPANCO,20130109,29.15,29.75,28.55,28.75,3175,0
SPARC,20130109,140.35,142.5,137,138.35,279138,0
SPECIALITY,20130109,187.8,188.4,182.55,183.4,67076,0
SPECTACLE,20130109,2.7,2.95,2.65,2.65,11421,0
SPENTEX,20130109,6,6.65,6,6.3,8009,0
SPIC,20130109,18.2,20.5,18.1,20,3800975,0
SPLIL,20130109,4.15,4.15,4.15,4.15,1000,0
SPMLINFRA,20130109,69,69,66.05,66.85,1968,0
SPYL,20130109,51.05,54.7,51.05,54.7,217,0
SREINFRA,20130109,48.15,48.8,46.75,47.1,2253844,0
SRF,20130109,208,209.65,205,206.7,21872,0
SRGINFOTEC,20130109,0.35,0.4,0.3,0.4,19315,0
SRHHYPOLTD,20130109,55.25,55.9,54.1,55.45,346,0
SRICHAMUND,20130109,30.35,33.3,30.35,33.3,372,0
SRSLTD,20130109,45.9,45.9,44.2,44.75,82340,0
SRTRANSFIN,20130109,780,791.8,772.6,781.95,459485,0
SSWL,20130109,200,207.35,197.4,198.3,6620,0
STAR,20130109,1090,1095,1066.6,1076.95,477083,0
STARPAPER,20130109,14.15,14.6,14,14.05,796,0
STCINDIA,20130109,234.8,235.8,231.75,233.15,65259,0
STEL,20130109,14,14.45,13.5,14.05,1858,0
STER,20130109,119.05,120,116.65,117,2890893,0
STERLINBIO,20130109,7.9,8.2,7.65,7.8,3515233,0
STERTOOLS,20130109,98,98,95.1,95.1,206,0
STOREONE,20130109,47.5,49.7,45.7,46,18606,0
STRTECH,20130109,35.9,36.1,34.45,34.7,951040,0
STYABS,20130109,735.8,735.8,715.8,724.05,7762,0
SUBEX,20130109,14.35,14.7,14.1,14.15,422224,0
SUBROS,20130109,31,31.85,30.7,30.85,160706,0
SUDAR,20130109,163.5,165.9,162.3,164.5,362596,0
SUDARSCHEM,20130109,442,460,442,442,815,0
SUJANATOW,20130109,6,6.1,5.75,5.8,108028,0
SUJANAUNI,20130109,2.15,2.15,2.1,2.15,34922,0
SUMEETINDS,20130109,21.5,21.6,21,21.4,3944,0
SUMMITSEC,20130109,90,92,90,90.75,1633,0
SUNCLAYLTD,20130109,388,388,369.95,374.75,411,0
SUNDARAM,20130109,21.5,21.95,20.55,21.5,44854,0
SUNDARMFIN,20130109,524,529.4,512,513.15,11541,0
SUNDRMBRAK,20130109,144.4,149,144.4,146.7,310,0
SUNDRMFAST,20130109,56.35,56.5,53.5,54,106066,0
SUNFLAG,20130109,26.15,26.45,24,24.25,112446,0
SUNILHITEC,20130109,84,89.3,82.1,86.2,343175,0
SUNPHARMA,20130109,755,766.65,751.55,761.2,909602,0
SUNTECK,20130109,476,560,475.1,487.4,186917,0
SUNTV,20130109,442.75,446.5,433.65,435.9,693827,0
SUPER,20130109,243,245,235,235.4,1663,0
SUPERSPIN,20130109,8.7,8.7,8.7,8.7,8216,0
SUPPETRO,20130109,59.05,62.45,59.05,61.3,34409,0
SUPRAJIT,20130109,35.95,37,34.65,34.85,60954,0
SUPREMEIND,20130109,297.95,305,297.05,300.05,11455,0
SUPREMEINF,20130109,250,250,242,243.3,17088,0
SUPREMETEX,20130109,7.2,7.2,7.2,7.2,250,0
SURANACORP,20130109,71.45,71.45,71,71,850,0
SURANAIND,20130109,143.65,155,143.65,153.5,2350,0
SURANAT&P,20130109,19.6,20.4,19.3,19.55,8290,0
SURANAVEL,20130109,34.75,35.6,33.1,35.1,18759,0
SURYAJYOTI,20130109,13.3,15,13.25,13.35,20411,0
SURYALAXMI,20130109,84,89.5,77.3,79.9,432641,0
SURYAPHARM,20130109,1.95,1.95,1.85,1.9,246567,0
SURYAROSNI,20130109,78.45,78.6,76.65,77,14094,0
SUTLEJTEX,20130109,236,236,234.5,235,385,0
SUVEN,20130109,31.65,32.25,31,31.15,232287,0
SUZLON,20130109,18.5,19.95,18.45,19.75,90105950,0
SWANENERGY,20130109,130.2,133.3,130,131.35,108440,0
SWARAJENG,20130109,502,519,502,506.1,33214,0
SWELECTES,20130109,143.8,144.9,141.45,141.75,8989,0
SYMPHONY,20130109,350.4,350.4,338,342.35,14505,0
SYNCOM,20130109,27.4,27.4,25.45,25.6,95572,0
SYNDIBANK,20130109,140.05,141.15,136.5,137.15,1999780,0
TAINWALCHM,20130109,20.4,21.2,20.3,20.3,2193,0
TAJGVK,20130109,70.85,72.5,70.6,70.65,6780,0
TAKE,20130109,28.6,28.9,28.1,28.65,26431,0
TAKSHEEL,20130109,10.3,10.65,10.05,10.15,64447,0
TALBROAUTO,20130109,41.55,41.6,39.15,40.9,4410,0
TALWALKARS,20130109,194.6,197.5,191.25,192.05,94288,0
TANFACIND,20130109,17,17,16.7,16.75,200,0
TANLA,20130109,6.15,6.45,6,6.05,200611,0
TANTIACONS,20130109,54.4,54.4,46,47,8810,0
TARAJEWELS,20130109,230,233,223,224.75,28451,0
TARAPUR,20130109,15.05,15.35,14.75,15,2196,0
TATACHEM,20130109,376.7,381.5,373.65,374.95,458687,0
TATACOFFEE,20130109,1633.1,1635.7,1595.55,1602.95,164958,0
TATACOMM,20130109,248.05,252.45,247.1,249.85,334208,0
TATAELXSI,20130109,235.95,241.4,235,235.05,26903,0
TATAGLOBAL,20130109,164.6,164.6,161.5,162.45,2427569,0
TATAINVEST,20130109,455.6,469.5,455.6,463.85,8253,0
TATAMETALI,20130109,63.65,64.7,62.4,63.4,84047,0
TATAMOTORS,20130109,319,330.35,318.95,327.35,16501960,0
TATAMTRDVR,20130109,180.05,186.75,180.05,183.6,3682890,0
TATAPOWER,20130109,110,110.85,108.65,109.2,1619289,0
TATASPONGE,20130109,313.95,315,309.65,311.05,10550,0
TATASTEEL,20130109,434.05,435.55,421,422.3,7470052,0
TBZ,20130109,253.7,262.9,250.1,251.5,224015,0
TCI,20130109,79.95,81,78.05,78.65,6806,0
TCIDEVELOP,20130109,173,173,170,170,377,0
TCIFINANCE,20130109,35.25,35.25,32.05,32.8,5545,0
TCPLTD,20130109,211.55,211.55,211.55,211.55,1,0
TCS,20130109,1301,1307.4,1273.15,1276.6,1567949,0
TDPOWERSYS,20130109,248,251.8,248,250.6,7463,0
TECHM,20130109,931.6,944.85,926.55,939.4,314177,0
TECHNO,20130109,187.6,189,184.4,185.8,5605,0
TECHNOFAB,20130109,131.85,133.5,127.5,128.15,2751,0
TECPRO,20130109,151,153.9,145.35,148.55,35458,0
TEXINFRA,20130109,34.5,36.25,34,35.3,179495,0
TEXMOPIPES,20130109,9.25,9.65,9.25,9.45,73524,0
TEXRAIL,20130109,72.7,73.2,71.3,72.35,339297,0
TFCILTD,20130109,28.5,28.95,27.55,27.75,132957,0
TFL,20130109,9.35,10.65,9.35,9.85,4532,0
THANGAMAYL,20130109,320,330,320,320,957,0
THEBYKE,20130109,195.6,196.05,195.55,196,90242,0
THEMISMED,20130109,96.7,96.7,93.6,93.75,101,0
THERMAX,20130109,624.55,629.9,616.25,619.55,42337,0
THINKSOFT,20130109,92.25,94.2,89,89.6,94287,0
THIRUSUGAR,20130109,74,83,65,71.8,5744,0
THOMASCOOK,20130109,58.95,62.5,58.45,60.65,353515,0
THOMASCOTT,20130109,16,16,15.35,15.35,70,0
TI,20130109,81.15,82.15,79.75,80,375357,0
TIDEWATER,20130109,8340,8600,8332,8384.2,7851,0
TIIL,20130109,74.5,75.5,74,74.5,632,0
TIJARIA,20130109,8,8.5,8,8.35,11762,0
TIL,20130109,221,222.85,217.2,220.1,989,0
TIMBOR,20130109,62.95,63,61.25,61.85,200287,0
TIMESGTY,20130109,30.8,31.75,30.8,31.75,1128,0
TIMETECHNO,20130109,48.7,49,47.2,47.85,29022,0
TIMKEN,20130109,203.25,208.1,202.8,203.7,89706,0
TINPLATE,20130109,53.45,53.45,52.25,52.35,29145,0
TIPSINDLTD,20130109,82,82.85,81.7,81.8,1694,0
TIRUMALCHM,20130109,122.05,126,122.05,123.65,24079,0
TITAN,20130109,272.55,274.8,267,268,2966687,0
TNPETRO,20130109,13.6,14.15,13.35,13.7,64110,0
TNPL,20130109,110.95,110.95,110.1,110.4,15646,0
TNTELE,20130109,3.5,3.5,3.5,3.5,1941,0
TODAYS,20130109,3.4,3.7,3.4,3.55,1450,0
TOKYOPLAST,20130109,14.5,15.95,14.2,14.7,300,0
TORNTPHARM,20130109,744.25,758.55,738.4,751,26330,0
TORNTPOWER,20130109,189,190.55,183,185.4,103603,0
TREEHOUSE,20130109,289.5,291,280.15,281.8,112319,0
TRENT,20130109,1304.8,1304.8,1271,1278.3,3980,0
TRF,20130109,238.1,239,234,235.35,7975,0
TRICOM,20130109,3.95,3.95,3.6,3.75,71492,0
TRIDENT,20130109,9.25,9.6,9.25,9.35,26382,0
TRIGYN,20130109,11.85,11.85,10.75,10.95,13951,0
TRIL,20130109,125.5,126.9,124.3,124.75,20730,0
TRITURBINE,20130109,62.9,63.7,57.55,59.3,117320,0
TRIVENI,20130109,19,19,18.45,18.5,242569,0
TTKHEALTH,20130109,559.95,578.5,554.7,560.85,144552,0
TTKPRESTIG,20130109,3577.8,3627.75,3537.45,3566.2,51398,0
TTL,20130109,25,26.1,24.5,25.5,12322,0
TTML,20130109,13,13.05,12.6,12.65,1479711,0
TUBEINVEST,20130109,201.95,203,199.25,199.85,37822,0
TULIP,20130109,33.1,33.4,32,32.2,678442,0
TULSI,20130109,7.5,7.65,7.3,7.45,20896,0
TULSYAN,20130109,35,38.75,35,37.5,1577,0
TV18BRDCST,20130109,36.45,37.35,36.35,36.6,3731716,0
TVSELECT,20130109,17.75,18.55,17.5,18.55,16593,0
TVSMOTOR,20130109,46.9,48,46.3,46.75,1033509,0
TVSSRICHAK,20130109,266,268,266,266.4,674,0
TVTODAY,20130109,88.45,89.95,85.4,86.25,73885,0
TWILITAKA,20130109,12.15,12.5,12.15,12.3,14409,0
TWL,20130109,376.8,383.75,375,377.3,102087,0
UBENGG,20130109,36.9,38,36.35,36.95,41533,0
UBHOLDINGS,20130109,106,110.4,105,105.85,1049001,0
UBL,20130109,899.05,912.9,846.6,852.75,833095,0
UCALFUEL,20130109,70.1,71.25,70.1,70.25,4026,0
UCOBANK,20130109,86.8,86.8,84,84.5,2482885,0
UFLEX,20130109,103.9,105.45,101.6,102.45,233391,0
UGARSUGAR,20130109,12.55,15.7,12.55,13.2,21415,0
ULTRACEMCO,20130109,2005.1,2021,1945.35,1962.35,150457,0
UMESLTD,20130109,9.75,10.25,9.75,10.15,1038,0
UNICHEMLAB,20130109,193.95,204.8,192.5,200.85,380686,0
UNIENTER,20130109,24.2,24.2,24,24,700,0
UNIONBANK,20130109,275.55,277.9,270.75,271.65,1133260,0
UNIPHOS,20130109,138.45,138.5,135.3,136,1265647,0
UNIPLY,20130109,9.95,10,9.55,9.85,2412,0
UNITECH,20130109,38.3,38.9,37.15,37.4,62264470,0
UNITEDBNK,20130109,82.65,83.65,81.35,81.8,167191,0
UNITEDTEA,20130109,216.1,227,216.1,220.15,424,0
UNITY,20130109,49.85,49.85,46.4,46.65,2276096,0
UNIVCABLES,20130109,42.8,43,42.5,43,1364,0
UPERGANGES,20130109,49,49,46,47.05,657,0
USHAMART,20130109,33.95,33.95,32.75,32.8,86614,0
USHERAGRO,20130109,59.95,60.25,59.65,59.85,15307,0
UTTAMSTL,20130109,67,67.25,65,65.3,106824,0
UTTAMSUGAR,20130109,22.75,22.75,21.4,21.55,7382,0
V2RETAIL,20130109,12.9,13.4,12.5,13,7430,0
VADILALIND,20130109,233.9,243.7,228.35,235.6,144283,0
VAIBHAVGBL,20130109,133,144.2,133,144.2,32354,0
VAKRANSOFT,20130109,65.6,66.65,65.6,65.95,353394,0
VALECHAENG,20130109,63.3,66.3,62,63.7,399009,0
VALUEIND,20130109,12.4,12.85,12.4,12.6,3413,0
VARDHACRLC,20130109,11.5,11.6,11.4,11.4,20469,0
VARDMNPOLY,20130109,82,82,75.25,75.45,10148,0
VARUN,20130109,18.9,19,18.3,18.4,52405,0
VARUNSHIP,20130109,16,16.45,15.8,15.85,339743,0
VASCONEQ,20130109,55.35,57,55.25,56.8,4525,0
VASWANI,20130109,6,6,5.6,5.7,815,0
VENKEYS,20130109,476.35,487.9,475.25,480.55,77666,0
VENUSREM,20130109,278.25,282.45,278,279.05,16314,0
VESUVIUS,20130109,350.6,357.25,348.7,351.25,1138,0
VGUARD,20130109,508.65,518,508.65,511.6,79581,0
VHL,20130109,535,615,535,564.6,233,0
VICEROY,20130109,26.5,26.5,25.6,25.7,59720,0
VIDEOIND,20130109,225.7,233.45,225.6,226.65,294818,0
VIJAYABANK,20130109,66.7,67.15,65.4,65.65,2219836,0
VIJSHAN,20130109,25.55,25.55,23.15,23.15,344670,0
VIKASGLOB,20130109,197,204,193,199.45,96237,0
VIMTALABS,20130109,21.55,21.55,20.6,20.65,11628,0
VINATIORGA,20130109,154,157,150.6,154.6,13041,0
VINDHYATEL,20130109,203.25,212,203.25,205.1,503,0
VINYLINDIA,20130109,10.8,11,10.15,10.9,7304,0
VIPIND,20130109,85.15,85.8,83.85,84.1,362591,0
VIPUL,20130109,9.85,10.2,9.85,10.15,8232,0
VISAKAIND,20130109,139,141.5,136,137.7,10493,0
VISASTEEL,20130109,48.8,49.4,48.6,48.7,6327,0
VISESHINFO,20130109,3.8,3.9,3.75,3.85,3508543,0
VISUINTL,20130109,1.6,1.75,1.6,1.7,35673,0
VIVIMEDLAB,20130109,343,345.95,339.9,340.25,30996,0
VKSPL,20130109,266.85,266.85,266.85,266.85,476,0
VLSFINANCE,20130109,16,16.45,15.65,15.8,32382,0
VOLTAMP,20130109,425.5,433,425.5,429.85,1585,0
VOLTAS,20130109,109,110.5,105.65,106.4,3398949,0
VSSL,20130109,30,30,29.85,30,6341,0
VSTIND,20130109,1880,1899,1870.3,1878.75,452,0
VSTTILLERS,20130109,410,415,405,405,2213,0
VTL,20130109,267,271,267,270.05,23183,0
VTMLTD,20130109,16.6,16.65,16.6,16.65,110,0
VTXIND,20130109,10.55,10.55,10.55,10.55,10,0
WABAG,20130109,542.3,570,542.25,559.15,59122,0
WABCOINDIA,20130109,1620,1634.95,1619,1623.35,728,0
WALCHANNAG,20130109,90.8,92.35,88.5,89.05,233981,0
WANBURY,20130109,26,27.3,25.15,27.3,127777,0
WEBELSOLAR,20130109,10.1,10.1,9.85,10.1,9712,0
WEIZFOREX,20130109,104.95,104.95,99,100,151,0
WEIZMANIND,20130109,8.6,8.9,8.55,8.9,401,0
WELCORP,20130109,108.4,110.7,106,106.8,671794,0
WELINV,20130109,25.85,26,25.3,25.9,545,0
WELPROJ,20130109,24.15,24.2,22.55,22.85,19694,0
WELSPUNIND,20130109,64,68,63.1,66.6,219975,0
WENDT,20130109,1665,1698,1624.9,1657.9,1549,0
WHEELS,20130109,805.2,805.2,790.05,793.15,4083,0
WHIRLPOOL,20130109,280.5,282.7,274.65,277.9,16684,0
WILLAMAGOR,20130109,51.6,53.05,51.6,53,4432,0
WINDMACHIN,20130109,14.85,14.85,14.1,14.5,2753,0
WINSOME,20130109,17.6,17.6,17.6,17.6,511,0
WINSOMEDJ,20130109,38.5,40.2,38.45,38.65,54714,0
WIPRO,20130109,398.25,400.9,393.55,397.05,1438598,0
WOCKPHARMA,20130109,1696,1720,1665,1693.75,92115,0
WSI,20130109,19.25,20.5,19.25,19.5,725,0
WSTCSTPAPR,20130109,110.15,113.7,109.75,110.05,206352,0
WYETH,20130109,889.95,889.95,874,879.85,7290,0
XCHANGING,20130109,14.9,15.85,14.2,15.45,7279,0
XLENERGY,20130109,4.25,4.55,4.25,4.35,5753,0
XPROINDIA,20130109,42,42,41.3,41.45,1579,0
YESBANK,20130109,500,509.9,500,504.2,2654347,0
ZANDUREALT,20130109,1614.95,1625.5,1551,1559.9,7000,0
ZEEL,20130109,224.65,227.7,221.5,223.35,1832937,0
ZEELEARN,20130109,30.75,31.1,30.05,30.2,177896,0
ZEENEWS,20130109,17.6,18.35,17.6,18.35,461246,0
ZENITHBIR,20130109,2.9,3.05,2.9,2.9,54298,0
ZENITHCOMP,20130109,10.5,10.9,10.3,10.65,6427,0
ZENITHINFO,20130109,25.9,25.9,22.95,23.4,19810,0
ZENSARTECH,20130109,274.35,277,270.75,275,25137,0
ZICOM,20130109,86.15,89.95,86.15,88.1,15510,0
ZODIACLOTH,20130109,252,255.9,241.1,243.4,28987,0
ZODJRDMKJ,20130109,34.5,35.25,31.7,32.8,7392,0
ZUARI,20130109,266.1,271.85,266,267,2398,0
ZUARIGLOB,20130109,110.5,111,106.1,106.95,67192,0
ZYDUSWELL,20130109,511.25,520,511.25,518.25,13382,0
ZYLOG,20130109,71.25,71.25,68,68.4,331585,0
NSENIFTY,20130109,6006.20,6020.10,5958.45,5971.50,129635568,117760820,0
NIFTYJUNIOR,20130109,12637.10,12744.00,12583.80,12609.40,96588671,61514352,0
NIFTYLIQ15,20130109,-,-,-,2883.45,-,0,0
NIFTYMIDCAPLIQ15,20130109,-,-,-,2351.00,-,0,0
NSE100,20130109,5953.90,5971.65,5910.85,5922.85,226224239,0,0
NIFTY200,20130109,3086.85,3097.35,3064.50,3070.35,665626184,0,0
NSE500,20130109,4840.65,4857.75,4808.05,4815.75,821766995,0,0
MIDCAP50,20130109,2466.25,2486.45,2440.25,2446.85,286179152,65628585,0
NSEMIDCAP,20130109,-,-,-,2720.36,-,0,0
NIFTYSMALL100,20130109,-,-,-,1978.00,-,0,0
NIFTYAUTO,20130109,4937.70,5002.85,4937.70,4951.75,32187210,0,0
BANKNIFTY,20130109,12724.40,12791.70,12687.95,12718.00,20803137,0,0
NIFTYENERGY,20130109,8187.45,8217.10,8130.50,8186.15,28610671,0,0
NIFTYFINSERVICE,20130109,5211.25,5220.40,5181.50,5191.35,27345341,0,0
NIFTYFMGC,20130109,15124.35,15166.75,14891.25,14918.85,16372138,0,0
NSEIT,20130109,6143.95,6177.30,6091.20,6101.05,10751985,0,0
NIFTYMEDIA,20130109,1824.55,1842.20,1808.35,1815.05,14150306,0,0
NIFTYMETAL,20130109,2962.60,2971.25,2914.55,2919.55,30346236,0,0
NIFTYPHARMA,20130109,6165.05,6205.90,6151.15,6169.25,6369651,0,0
NIFTYPVTBANK,20130109,-,-,-,6012.59,-,0,0
NIFTYPSUBANK,20130109,3825.90,3859.40,3815.55,3825.00,17089001,0,0
NIFTYREALTY,20130109,295.50,300.05,291.55,292.60,98037981,0,0
NIFTYCOMMODITIES,20130109,2594.95,2600.85,2560.90,2572.40,100155547,0,0
NIFTYCONSUMPTION,20130109,2388.55,2394.55,2368.55,2370.50,60099196,0,0
NIFTYCPSE,20130109,-,-,-,1996.92,-,0,0
NIFTYINFRA,20130109,2626.45,2640.40,2601.55,2606.95,220990894,0,0
NIFTYMNC,20130109,5913.55,5935.85,5857.15,5862.70,10294517,0,0
NIFTYPSE,20130109,3016.55,3031.40,2991.70,3016.65,68511416,0,0
NIFTYSERVSECTOR,20130109,7258.85,7275.80,7214.85,7227.75,69798274,0,0
NIFTYSHARIAH25,20130109,-,-,-,1950.85,-,0,0
NIFTY50SHARIAH,20130109,-,-,-,1251.79,35115971,0,0
NIFTY500SHARIAH,20130109,-,-,-,1353.90,78920026,0,0
NIFTY50DIVPOINT,20130109,78.19,78.19,78.19,78.19,-,0,0
NIFTYDIVOPPS50,20130109,1791.20,1796.30,1769.15,1774.25,70542717,0,0
NIFTYALPHA50,20130109,-,-,-,4855.66,63907383,0,0
NIFTYHIGHBETA50,20130109,-,-,-,1766.25,455020627,0,0
NIFTYLOWVOL50,20130109,-,-,-,4692.09,77448617,0,0
NIFTYQUALITY30,20130109,-,-,-,1310.55,-,0,0
NIFTY50VALUE20,20130109,-,-,-,2643.81,-,0,0
NIFTYGROWSECT15,20130109,-,-,-,2873.90,-,0,0
VIX,20130109,13.27,13.56,12.58,13.32,0,0