BANKNIFTY-I,20140127,10810.2,10849.8,10536.15,10554.

2,117118,1764900
BANKNIFTY-II,20140127,10951.15,10951.15,10594,10609.6,32583,811150
BANKNIFTY-III,20140127,11100,11100,10658.15,10673,793,14175
CNXINFRA-I,20140127,0,0,0,2301,0,0
CNXINFRA-II,20140127,0,0,0,2443.8,0,0
CNXINFRA-III,20140127,0,0,0,2530.5,0,0
CNXIT-I,20140127,9969.95,10048.75,9930.05,9958.85,533,40550
CNXIT-II,20140127,10000,10075.95,9976.2,9994.1,206,21900
CNXIT-III,20140127,0,0,0,9900,0,550
CNXPSE-I,20140127,0,0,0,2615.85,0,0
CNXPSE-II,20140127,0,0,0,2626.65,0,0
CNXPSE-III,20140127,0,0,0,2687.6,0,0
DJIA-I,20140127,15870,15900,15850,15872.5,641,39850
DJIA-II,20140127,0,0,0,16035,0,0
DJIA-III,20140127,0,0,0,16790,0,0
DJIA-I,20140127,0,0,0,16055,0,0
DJIA-II,20140127,0,0,0,16480,0,0
DJIA-III,20140127,0,0,0,17717.5,0,0
FTSE100-I,20140127,6631,6639,6575,6599,6,1350
FTSE100-II,20140127,0,0,0,7185,0,0
FTSE100-III,20140127,0,0,0,6970,0,0
FTSE100-I,20140127,0,0,0,6757,0,0
FTSE100-II,20140127,0,0,0,7435,0,0
FTSE100-III,20140127,0,0,0,7241,0,0
NFTYMCAP50-I,20140127,2110.9,2110.9,2110.9,2110.9,590,97650
NFTYMCAP50-II,20140127,0,0,0,2199.9,0,0
NFTYMCAP50-III,20140127,0,0,0,2336.35,0,0
NIFTY-I,20140127,6195,6209.8,6142.5,6148.05,307063,12651850
NIFTY-II,20140127,6234.95,6237.5,6180.05,6185.2,128915,8641750
NIFTY-III,20140127,6270.1,6273.7,6222,6226.75,8482,685750
S&P500-I,20140127,1789,1792.75,1786.25,1788.75,420,229750
S&P500-II,20140127,0,0,0,1724,0,0
S&P500-III,20140127,0,0,0,1887.75,0,0
S&P500-I,20140127,0,0,0,1727.75,0,0
S&P500-II,20140127,0,0,0,1817.25,0,0
S&P500-III,20140127,0,0,0,1981.5,0,0
ABIRLANUVO-I,20140127,1081.3,1095,1076.8,1087.3,723,594750
ABIRLANUVO-II,20140127,1085.3,1098.9,1085.3,1096.05,245,121000
ABIRLANUVO-III,20140127,0,0,0,1119.1,0,250
ACC-I,20140127,992.95,993,977.15,985.55,2203,850250
ACC-II,20140127,996,998.05,985.05,992.9,960,270750
ACC-III,20140127,990,994.7,980.7,983,9,39000
ADANIENT-I,20140127,247,247.15,236.15,236.9,2728,3910000
ADANIENT-II,20140127,246,246,238.1,238.65,515,768000
ADANIENT-III,20140127,0,0,0,276,0,0
ADANIPORTS-I,20140127,143.15,147.6,141.25,144,2283,4458000
ADANIPORTS-II,20140127,143.75,148.5,142,144.8,378,596000
ADANIPORTS-III,20140127,0,0,0,163.65,0,0
ADANIPOWER-I,20140127,33.85,33.95,32.85,33,1584,24304000
ADANIPOWER-II,20140127,34.05,34.15,33.1,33.25,915,6504000
ADANIPOWER-III,20140127,0,0,0,35.9,0,24000
ALBK-I,20140127,85.45,85.5,79,79.5,3847,5852000
ALBK-II,20140127,85.75,86,79.7,80.1,1045,3324000
ALBK-III,20140127,85,85,85,85,1,28000
AMBUJACEM-I,20140127,162.4,162.4,157.65,158,3248,6534000
AMBUJACEM-II,20140127,161.7,161.7,156.05,156.35,2035,3642000
AMBUJACEM-III,20140127,160,160.7,158.85,158.85,3,6000
ANDHRABANK-I,20140127,58.85,59.1,56.05,56.35,816,4876000
ANDHRABANK-II,20140127,59,59.05,56.5,56.8,236,1364000
ANDHRABANK-III,20140127,0,0,0,63.15,0,8000
APOLLOHOSP-I,20140127,928.3,940.95,925,932.65,137,126500
APOLLOHOSP-II,20140127,931.6,945.05,931.6,937.75,19,9250
APOLLOHOSP-III,20140127,0,0,0,905.15,0,0
APOLLOTYRE-I,20140127,107.6,111.7,101.9,103.85,2306,21568000
APOLLOTYRE-II,20140127,106,111.9,103,104.65,566,9816000
APOLLOTYRE-III,20140127,0,0,0,101,0,16000
ARVIND-I,20140127,139.25,143.1,138,140,2638,5744000
ARVIND-II,20140127,140,144,139,140.95,491,1872000
ARVIND-III,20140127,143.5,143.5,143.5,143.5,1,12000
ASHOKLEY-I,20140127,16.8,16.85,16.3,16.55,1130,25425000
ASHOKLEY-II,20140127,16.9,17,16.5,16.7,710,11445000
ASHOKLEY-III,20140127,0,0,0,17.35,0,0
ASIANPAINT-I,20140127,475.3,479.45,471.2,476.7,4557,2650500
ASIANPAINT-II,20140127,480.2,482.5,474.9,479.8,2185,1294500
ASIANPAINT-III,20140127,477.75,480.6,477.75,480.6,2,9000
AUROPHARMA-I,20140127,419.75,426.75,408.5,412.5,3953,9788000
AUROPHARMA-II,20140127,422,429.7,411.65,415.6,874,3038000
AUROPHARMA-III,20140127,424,424,420,420,2,44000
AXISBANK-I,20140127,1184,1185.7,1158.05,1162.45,20927,3422000
AXISBANK-II,20140127,1178.3,1186,1160,1164.6,11170,2327000
AXISBANK-III,20140127,1168.7,1182.4,1166.3,1167.85,23,40750
BAJAJ-AUTO-I,20140127,1925,1925.2,1891.8,1913.8,4509,575875
BAJAJ-AUTO-II,20140127,1940,1942.25,1906.55,1927.9,2883,526875
BAJAJ-AUTO-III,20140127,1919.75,1919.75,1918.15,1918.15,2,625
BANKBARODA-I,20140127,593.7,595.05,565.45,570.45,7111,2866000
BANKBARODA-II,20140127,594,599.4,569.05,573.7,3400,1234500
BANKBARODA-III,20140127,0,0,0,650,0,500
BANKINDIA-I,20140127,224.3,224.3,209.9,210.75,5572,7146000
BANKINDIA-II,20140127,225,225,211.55,212.3,1298,2232000
BANKINDIA-III,20140127,220,220,217.1,220,4,12000
BATAINDIA-I,20140127,950,962.9,936.9,945.75,1179,580250
BATAINDIA-II,20140127,964,964.2,943.95,951.85,345,114500
BATAINDIA-III,20140127,958.95,959,955.5,955.5,4,2500
BHARATFORG-I,20140127,335.5,335.5,322,326.05,859,1431000
BHARATFORG-II,20140127,337,337,324.05,329.1,273,213000
BHARATFORG-III,20140127,0,0,0,344.6,0,1000
BHARTIARTL-I,20140127,308.8,312.45,304,306.65,9532,11912000
BHARTIARTL-II,20140127,310.05,314.8,306.4,308.45,4820,4765000
BHARTIARTL-III,20140127,310,317.95,310,310.35,15,45000
BHEL-I,20140127,159.65,163.8,159.65,161.65,10065,31486000
BHEL-II,20140127,155,157.6,155,155.45,7490,13440000
BHEL-III,20140127,153.65,156.15,153.65,154.25,230,494000
BIOCON-I,20140127,402.25,426.6,402.25,422.05,5110,2910000
BIOCON-II,20140127,420,429.8,416.4,425.9,948,1138000
BIOCON-III,20140127,427,431.2,427,430.65,5,6000
BPCL-I,20140127,341.15,341.45,332.75,338.4,2570,2081000
BPCL-II,20140127,341.8,343.7,335.5,340.55,939,1088000
BPCL-III,20140127,340,343,340,343,6,7000
CAIRN-I,20140127,323.9,326.65,321.9,323,3622,5897000
CAIRN-II,20140127,327.25,329,324.5,325.45,2302,2528000
CAIRN-III,20140127,0,0,0,327.45,0,0
CANBK-I,20140127,243.95,243.95,232.5,233.55,5083,6694000
CANBK-II,20140127,250.95,251,234.5,235.4,2038,2488000
CANBK-III,20140127,241.65,241.65,241.05,241.05,3,4000
CENTURYTEX-I,20140127,298.8,299.95,285.55,287.85,4450,4185000
CENTURYTEX-II,20140127,303,303,288,290.55,1282,1217000
CENTURYTEX-III,20140127,298,298,293.1,293.1,2,0
CESC-I,20140127,413.85,414.65,405,412.85,564,896000
CESC-II,20140127,415.2,417.9,409.1,415.55,112,132000
CESC-III,20140127,0,0,0,452,0,0
CIPLA-I,20140127,411.1,418,408.8,415.6,7172,4723000
CIPLA-II,20140127,419,420.3,411.95,418.65,3853,2442500
CIPLA-III,20140127,0,0,0,407.2,0,0
COALINDIA-I,20140127,256.75,256.75,248.8,249.8,4161,8327000
COALINDIA-II,20140127,258.65,258.65,250.7,251.65,2982,4456000
COALINDIA-III,20140127,259,259.95,252.9,253.25,48,684000
COLPAL-I,20140127,1300.2,1316,1296,1310.35,530,321750
COLPAL-II,20140127,1309.85,1324.1,1307.5,1318.2,105,35000
COLPAL-III,20140127,0,0,0,1390,0,500
CROMPGREAV-I,20140127,107.35,111.65,103.75,105.45,2250,8740000
CROMPGREAV-II,20140127,109.85,112,104,105.7,667,1836000
CROMPGREAV-III,20140127,110.55,110.7,110.55,110.7,2,20000
DABUR-I,20140127,162.5,163.8,162.2,163.2,586,3776000
DABUR-II,20140127,164.2,165,162.9,164.2,270,912000
DABUR-III,20140127,165.2,165.2,165.2,165.2,1,2000
DISHTV-I,20140127,48.7,49.75,46,47.2,1735,15592000
DISHTV-II,20140127,49.1,50.15,46.6,47.6,805,6320000
DISHTV-III,20140127,0,0,0,50.35,0,40000
DIVISLAB-I,20140127,1319.35,1324.95,1302.1,1308.85,995,554750
DIVISLAB-II,20140127,1321.7,1334.95,1315,1319.25,305,108750
DIVISLAB-III,20140127,0,0,0,1204.35,0,0
DLF-I,20140127,150.05,150.05,138.45,139.8,20537,14604000
DLF-II,20140127,152.55,152.55,138.75,140,14061,24146000
DLF-III,20140127,148.55,149.85,139.9,140.5,42,86000
DRREDDY-I,20140127,2648.45,2655,2624.2,2638.3,3538,426000
DRREDDY-II,20140127,2666.65,2674.7,2648,2660.15,2191,436000
DRREDDY-III,20140127,2679.2,2694,2679.2,2684,7,4875
EXIDEIND-I,20140127,102.1,102.1,98.9,99.95,1308,6688000
EXIDEIND-II,20140127,102.8,102.8,99.75,100.85,634,2222000
EXIDEIND-III,20140127,102.35,102.35,102.35,102.35,1,12000
FEDERALBNK-I,20140127,80,81.1,75.5,80.15,1078,9816000
FEDERALBNK-II,20140127,78.2,81.7,77.4,80.7,355,1384000
FEDERALBNK-III,20140127,0,0,0,86.05,0,0
FRL-I,20140127,84.75,86.1,79.2,80.15,1558,6680000
GAIL-II,20140127,347.95,349.75,342.7,344.85,1776,2395000
GAIL-III,20140127,350.05,350.05,342.25,344.5,1276,1087000
GAIL-I,20140127,0,0,0,348.2,0,0
GLENMARK-II,20140127,520,544.55,511.05,536.5,4972,537000
GLENMARK-III,20140127,522,547.65,515,537.7,1265,355500
GLENMARK-I,20140127,542.95,542.95,542.95,542.95,1,500
GMRINFRA-II,20140127,22.55,22.55,20.3,20.55,2424,78727000
GMRINFRA-III,20140127,22.6,22.6,20.45,20.65,908,12463000
GMRINFRA-I,20140127,22.7,22.7,21.1,21.1,6,143000
GODREJIND-II,20140127,265,266.45,256.15,265,751,527000
GODREJIND-III,20140127,264.65,267.45,261.05,266,144,163000
GODREJIND-I,20140127,0,0,0,273.65,0,0
GRASIM-II,20140127,2581.95,2608,2561.75,2596.4,1566,342000
GRASIM-III,20140127,2614.2,2625.95,2581.05,2619,1284,193125
GRASIM-I,20140127,0,0,0,2495.55,0,125
GSKCONS-II,20140127,4449.75,4449.75,4230,4246.8,7,8750
GSKCONS-III,20140127,4320,4320,4276.8,4276.8,2,500
GSKCONS-I,20140127,0,0,0,4511.35,0,0
HAVELLS-II,20140127,751,752.85,724,728.55,554,518000
HAVELLS-III,20140127,745.35,753,728.75,733,166,85000
HAVELLS-I,20140127,0,0,0,822.3,0,0
HCLTECH-II,20140127,1409.45,1431.95,1400.05,1427.55,8992,2698500
HCLTECH-III,20140127,1418.55,1441.25,1410,1437.4,4580,1257500
HCLTECH-I,20140127,1426.9,1446.15,1426.9,1443.7,47,31000
HDFC-II,20140127,834.5,843.35,832.5,833.95,7726,4994500
HDFC-III,20140127,837.75,849.45,837.75,840.65,4663,2461000
HDFC-I,20140127,850.25,850.25,849,849,2,6500
HDFCBANK-II,20140127,660.1,663.5,645.75,648.6,19376,8808500
HDFCBANK-III,20140127,665.1,668.5,650.95,653.5,12152,7101000
HDFCBANK-I,20140127,689.2,689.2,663,663,14,41500
HDIL-II,20140127,47,47.25,40.9,41.85,4464,23176000
HDIL-III,20140127,46.65,46.65,40.3,41.15,1835,13360000
HDIL-I,20140127,48.05,48.05,40,40,6,216000
HEROMOTOCO-II,20140127,2020,2037.7,2010,2015.75,5818,931875
HEROMOTOCO-III,20140127,2029.1,2047.5,2021.35,2024.55,4871,820250
HEROMOTOCO-I,20140127,2034,2045,2018,2018,7,27375
HEXAWARE-II,20140127,134.05,134.85,130.1,130.7,1748,3186000
HEXAWARE-III,20140127,135,135.45,131.25,131.7,1080,2702000
HEXAWARE-I,20140127,133,133,133,133,1,10000
HINDALCO-II,20140127,112.15,113.1,109.35,111.15,7366,14306000
HINDALCO-III,20140127,113,113.3,110.2,111.85,3855,6624000
HINDALCO-I,20140127,113.65,113.65,111.5,112.95,10,82000
HINDPETRO-II,20140127,229.15,231.15,226,227.95,1809,4064000
HINDPETRO-III,20140127,230,232.6,228.1,229.05,1285,2334000
HINDPETRO-I,20140127,0,0,0,242.4,0,0
HINDUNILVR-II,20140127,561.45,585.75,553.8,575.25,19146,4678000
HINDUNILVR-III,20140127,566,589.4,560.6,578.65,6155,2542000
HINDUNILVR-I,20140127,575,575,575,575,2,3000
HINDZINC-II,20140127,129.9,130.65,126.65,127.85,1888,7934000
HINDZINC-III,20140127,130.95,131.5,128,129,1092,3244000
HINDZINC-I,20140127,0,0,0,137.65,0,0
IBREALEST-II,20140127,61,61.05,56.5,56.95,3052,18156000
IBREALEST-III,20140127,61.05,61.25,57,57.4,1181,5716000
IBREALEST-I,20140127,61.85,61.85,61.85,61.85,1,8000
ICICIBANK-II,20140127,1039.7,1039.8,1010,1012.95,28881,7654750
ICICIBANK-III,20140127,1045,1048,1018,1020.75,16777,3903250
ICICIBANK-I,20140127,1030.05,1038.25,1027.15,1028.4,82,51250
IDBI-II,20140127,60.75,61.05,57.15,57.65,2256,7692000
IDBI-III,20140127,61,61.2,57.35,57.75,1265,5132000
IDBI-I,20140127,61.3,61.3,60,60,5,28000
IDEA-II,20140127,150.3,152.9,143.85,145.5,6840,11664000
IDEA-III,20140127,151.3,154,145,146.4,2799,4758000
IDEA-I,20140127,146.8,147,146,146.6,3,14000
IDFC-II,20140127,96.95,97.25,92.35,92.95,5492,29496000
IDFC-III,20140127,97.85,97.85,93.05,93.65,3094,12884000
IDFC-I,20140127,97.3,97.3,94,94.5,31,136000
IFCI-II,20140127,23.55,23.55,22.6,22.75,2841,42920000
IFCI-III,20140127,23.6,23.65,22.75,22.9,1972,22660000
IFCI-I,20140127,23.7,23.7,23.2,23.2,6,70000
IGL-II,20140127,256.8,256.8,240.65,242.6,806,1815000
IGL-III,20140127,255.05,256.95,243,244.25,405,767000
IGL-I,20140127,245,246,245,245.5,2,4000
INDIACEM-II,20140127,51.6,51.6,50,50.3,428,10856000
INDIACEM-III,20140127,51.5,51.85,50.45,50.7,176,3024000
INDIACEM-I,20140127,52.3,52.3,52.3,52.3,3,24000
INDUSINDBK-II,20140127,409.5,411.7,393.65,396.4,5076,5403000
INDUSINDBK-III,20140127,413.2,413.25,396.2,399.55,2289,2038000
INDUSINDBK-I,20140127,0,0,0,429.45,0,0
INFY-II,20140127,3727,3773,3725.05,3741.7,19935,2100375
INFY-III,20140127,3775,3798,3755.95,3772.4,15506,2018000
INFY-I,20140127,3798.5,3821.6,3793.15,3795.5,107,33625
IOB-II,20140127,47.1,47.1,45.55,45.95,347,5856000
IOB-III,20140127,46.5,46.5,45.15,45.5,138,3576000
IOB-I,20140127,0,0,0,48.45,0,8000
IOC-II,20140127,226,227.5,222,224.4,2557,2343000
IOC-III,20140127,225.5,227.7,222.7,224.9,1671,1157000
IOC-I,20140127,227.65,227.65,225.65,225.65,2,13000
IRB-II,20140127,81.25,81.25,73.4,74.2,2178,12424000
IRB-III,20140127,80.25,80.45,73.15,73.85,809,4076000
IRB-I,20140127,80.6,81.1,77.8,77.8,3,12000
ITC-II,20140127,320.5,326.1,319.25,325,13835,13026000
ITC-III,20140127,323.5,328.5,322,327.4,11404,11213000
ITC-I,20140127,326,328.95,326,328.95,6,49000
JINDALSTEL-II,20140127,258.25,258.5,253.25,254.1,4044,6093000
JINDALSTEL-III,20140127,260,260,255,255.85,1891,1811000
JINDALSTEL-I,20140127,0,0,0,268.2,0,0
JISLJALEQS-II,20140127,65.05,65.35,60.8,62.2,1687,9736000
JISLJALEQS-III,20140127,64.55,65.8,61.35,62.45,999,5924000
JISLJALEQS-I,20140127,0,0,0,73,0,4000
JPASSOCIAT-II,20140127,45.85,45.85,39.7,40.15,12392,52448000
JPASSOCIAT-III,20140127,46.6,46.6,40.05,40.45,3562,22328000
JPASSOCIAT-I,20140127,46.65,46.65,40,40.2,16,144000
JPPOWER-II,20140127,15.4,15.4,13.5,13.65,605,20579000
JPPOWER-III,20140127,15.4,15.4,13.7,13.8,278,7969000
JPPOWER-I,20140127,0,0,0,19.1,0,0
JSWENERGY-II,20140127,47.05,47.05,43.7,44.05,363,7264000
JSWENERGY-III,20140127,47.35,47.35,44,44.4,214,2856000
JSWENERGY-I,20140127,0,0,0,57.3,0,0
JSWSTEEL-II,20140127,963.95,963.95,912,917.65,9617,3358000
JSWSTEEL-III,20140127,963.5,965.85,918.75,924.9,6162,3754000
JSWSTEEL-I,20140127,970,970,930,930,16,9000
JUBLFOOD-II,20140127,1140.05,1140.8,1106,1115.9,3629,673000
JUBLFOOD-III,20140127,1140,1143.55,1111.85,1118.9,3030,965500
JUBLFOOD-I,20140127,0,0,0,1265.5,0,0
KOTAKBANK-II,20140127,680,684.35,656.15,659.95,6392,3082000
KOTAKBANK-III,20140127,683.1,688.95,661.1,664.6,3777,1853500
KOTAKBANK-I,20140127,0,0,0,697.9,0,500
KTKBANK-II,20140127,103,104.15,99.75,100.45,3436,12828000
KTKBANK-III,20140127,104.25,104.5,100.65,101.15,1299,4788000
KTKBANK-I,20140127,102.4,102.4,102.4,102.4,1,4000
LICHSGFIN-II,20140127,200.25,203.35,198.8,199.45,3925,12600000
LICHSGFIN-III,20140127,204.25,205.1,200.1,201.05,2383,5566000
LICHSGFIN-I,20140127,210,210,203,203,9,22000
LT-II,20140127,989.9,993.9,975.45,980.6,16210,4319500
LT-III,20140127,993.95,999.6,980.15,985.25,10446,4434000
LT-I,20140127,1010,1010,986.05,991.45,50,52500
LUPIN-II,20140127,906.45,920.05,893.55,897.85,6438,5091000
LUPIN-III,20140127,912.2,926,901,905.15,4111,2048750
LUPIN-I,20140127,921.5,921.5,917,917,7,1750
M&M-II,20140127,871.8,880,860,868.1,5462,1791000
M&M-III,20140127,880,888,866.8,874.75,3283,952000
M&M-I,20140127,899.1,899.1,899.1,899.1,1,11750
M&MFIN-II,20140127,239.95,244.25,234.85,237.55,1757,3411000
M&MFIN-III,20140127,241,245.1,236.65,239.45,635,1010000
M&MFIN-I,20140127,0,0,0,250,0,1000
MARUTI-II,20140127,1752,1754,1691.1,1703.05,10977,3049000
MARUTI-III,20140127,1764,1764,1702.55,1713.8,4463,1001000
MARUTI-I,20140127,1757,1758.3,1711.05,1719.15,29,23000
MCDOWELL-N-II,20140127,2674.95,2690.1,2619,2626.75,16043,3355125
MCDOWELL-N-III,20140127,2700,2707,2640.05,2649.45,12163,5237750
MCDOWELL-N-I,20140127,2718.45,2718.45,2664.4,2674.3,13,1750
MCLEODRUSS-II,20140127,261.55,263.45,257.05,260.25,1217,1774000
MCLEODRUSS-III,20140127,264,266.8,259.9,261.9,1054,1768000
MCLEODRUSS-I,20140127,0,0,0,316.95,0,0
MRF-II,20140127,19125,19131,18707,18783,189,41250
MRF-III,20140127,19274,19274,18900,18925,76,10625
MRF-I,20140127,19440.7,19440.7,19440.7,19440.7,2,250
NHPC-II,20140127,17.85,17.95,17.55,17.65,395,31356000
NHPC-III,20140127,17.8,18.1,17.7,17.75,202,7416000
NHPC-I,20140127,18.25,18.25,17.9,17.9,6,84000
NMDC-II,20140127,143.35,144.7,139.7,141.65,2803,8386000
NMDC-III,20140127,140.05,141.8,137.9,139.75,1034,2794000
NMDC-I,20140127,138,140.05,138,140.05,2,308000
NTPC-II,20140127,130.65,131,129.25,129.55,3475,17050000
NTPC-III,20140127,127.65,128.15,126.45,126.7,2810,11846000
NTPC-I,20140127,128,128,127.5,128,6,522000
OFSS-II,20140127,3216.65,3243,3165.15,3224.15,392,247375
OFSS-III,20140127,3244.55,3268.6,3200,3253.95,110,25375
OFSS-I,20140127,0,0,0,3314,0,0
ONGC-II,20140127,280.4,282.05,276.6,277.8,5565,7748000
ONGC-III,20140127,280.2,283.3,278.2,279.55,3896,5083000
ONGC-I,20140127,281,281.9,277,277.45,29,170000
ORIENTBANK-II,20140127,186.75,186.75,178.45,180.35,1907,3920000
ORIENTBANK-III,20140127,184.5,185.35,180,181.5,748,1240000
ORIENTBANK-I,20140127,0,0,0,236.6,0,0
PETRONET-II,20140127,109.05,109.05,103.5,104.55,943,3062000
PETRONET-III,20140127,109,109.65,104.1,105.4,416,806000
PETRONET-I,20140127,108,108,106.35,106.35,2,4000
PFC-II,20140127,133,134.35,129.2,129.8,1869,5198000
PFC-III,20140127,127.15,129.4,124.3,124.85,808,2560000
PFC-I,20140127,134,134,125.4,125.4,3,20000
PNB-II,20140127,575,575,546.35,549.65,8715,3961000
PNB-III,20140127,570,570,539.95,542.65,3937,2076500
PNB-I,20140127,562,566.9,546.1,546.1,20,36500
POWERGRID-II,20140127,97.95,98.85,96.3,96.75,1843,20220000
POWERGRID-III,20140127,97.95,98.55,96.8,97.25,1143,6324000
POWERGRID-I,20140127,97,97,97,97,1,8000
PTC-II,20140127,56.7,56.9,55.7,55.95,294,4352000
PTC-III,20140127,56.35,57.25,56.25,56.45,81,1152000
PTC-I,20140127,56.7,56.7,56.7,56.7,1,16000
RANBAXY-II,20140127,325.35,327.7,306.35,310.25,11225,9958000
RANBAXY-III,20140127,325,328.35,309,312.75,2951,4203000
RANBAXY-I,20140127,334.3,334.3,313.25,315.2,17,35000
RCOM-II,20140127,126.8,127.1,122,122.55,17919,24520000
RCOM-III,20140127,126.85,127.45,122.1,122.5,11145,20988000
RCOM-I,20140127,125.9,125.9,123.3,123.5,18,194000
RECLTD-II,20140127,176,176,168.65,169.3,1698,3844000
RECLTD-III,20140127,170.45,173,164,164.55,635,2126000
RECLTD-I,20140127,170,170,167.5,167.5,3,20000
RELCAPITAL-II,20140127,333.5,336,322.5,324.65,6923,6162000
RELCAPITAL-III,20140127,338.2,339.85,325,327.35,1938,2635000
RELCAPITAL-I,20140127,338,338,329,329.95,14,18000
RELIANCE-II,20140127,860.5,862.3,842,845.05,24859,8938250
RELIANCE-III,20140127,864.9,869.15,848.8,851.35,15319,4994750
RELIANCE-I,20140127,873.85,873.85,855.5,857.5,62,106250
RELINFRA-II,20140127,392.05,392.5,374.5,377.6,6927,3646000
RELINFRA-III,20140127,394.85,394.95,377,379.75,2534,1958000
RELINFRA-I,20140127,389,389,380.9,382.5,20,9000
RPOWER-II,20140127,65.5,66.2,63.65,64,4382,34172000
RPOWER-III,20140127,66.55,66.7,64.1,64.45,3035,15772000
RPOWER-I,20140127,67.5,67.5,64.75,64.9,27,156000
SAIL-II,20140127,67,67,65.25,65.95,1059,23720000
SAIL-III,20140127,62.25,65,62.25,63.8,499,4376000
SAIL-I,20140127,0,0,0,67.3,0,24000
SBIN-II,20140127,1594.85,1608.55,1587.6,1597.55,39333,5671750
SBIN-III,20140127,1585,1607,1585,1591.55,23692,3305750
SBIN-I,20140127,1601.65,1613.45,1590.65,1599.2,298,94250
SIEMENS-II,20140127,575,575,536.55,539,1363,1112500
SIEMENS-III,20140127,575.1,575.1,540.15,543.05,782,398000
SIEMENS-I,20140127,0,0,0,685.05,0,0
SRTRANSFIN-II,20140127,607.25,613,597.65,604.4,587,565000
SRTRANSFIN-III,20140127,614.95,616.85,603.7,608.85,366,173500
SRTRANSFIN-I,20140127,0,0,0,677.4,0,0
SSLT-II,20140127,198.25,199.45,194.6,195.65,9077,17120000
SSLT-III,20140127,201,201,196.1,197.15,5205,10998000
SSLT-I,20140127,200,200.5,197.85,198.55,17,56000
SUNPHARMA-II,20140127,598,613.7,595,598.95,8935,5161000
SUNPHARMA-III,20140127,604.05,618,600.05,603.5,5294,3317500
SUNPHARMA-I,20140127,613.2,614.7,607.2,608.25,15,14000
SUNTV-II,20140127,352,355.25,349.5,350.9,1014,1876000
SUNTV-III,20140127,355.75,355.75,350.2,351.35,408,614000
SUNTV-I,20140127,351.1,351.1,351.1,351.1,1,1000
SYNDIBANK-II,20140127,86.55,87.4,82.5,83.2,1070,4120000
SYNDIBANK-III,20140127,87,87.8,83.15,83.75,341,1968000
SYNDIBANK-I,20140127,85.2,85.2,85.2,85.2,1,20000
TATACHEM-II,20140127,258.3,259.4,247.75,249.6,1105,897000
TATACHEM-III,20140127,262,262,249.1,252,322,271000
TATACHEM-I,20140127,0,0,0,277.2,0,0
TATACOMM-II,20140127,292,292,274.2,276.6,1718,4406000
TATACOMM-III,20140127,292,292.8,277.6,279.05,663,1446000
TATACOMM-I,20140127,0,0,0,300.45,0,0
TATAGLOBAL-II,20140127,142.7,144.9,140.4,141.5,3856,17846000
TATAGLOBAL-III,20140127,143.4,146.05,141.55,142.65,2030,5650000
TATAGLOBAL-I,20140127,0,0,0,149.5,0,4000
TATAMOTORS-II,20140127,363.7,363.85,346.4,349.1,17559,12307000
TATAMOTORS-III,20140127,365.25,365.25,349.05,351.6,9725,6970000
TATAMOTORS-I,20140127,368,368,354,355.05,59,133000
TATAMTRDVR-II,20140127,183.9,184.7,177.1,178,2237,4762000
TATAMTRDVR-III,20140127,186.1,186.1,178.7,179.45,1539,5722000
TATAMTRDVR-I,20140127,182.15,183.1,180,180.45,5,4000
TATAPOWER-II,20140127,74.95,75.1,72.45,72.75,1683,11296000
TATAPOWER-III,20140127,75.05,75.45,73.05,73.35,1213,6732000
TATAPOWER-I,20140127,75.45,75.45,73.95,73.95,3,16000
TATASTEEL-II,20140127,369,370.2,352.45,354.3,13825,10681000
TATASTEEL-III,20140127,374,374,355.25,356.85,6633,6287000
TATASTEEL-I,20140127,375,375.2,358.2,360.2,82,136000
TCS-II,20140127,2226.7,2262.95,2224.8,2238,25191,2809000
TCS-III,20140127,2243.5,2274.9,2240,2251.6,17374,2269875
TCS-I,20140127,2260,2284.05,2255,2264.1,115,26375
TECHM-II,20140127,1788.6,1791,1763.3,1765.15,5765,2231250
TECHM-III,20140127,1797.65,1804.85,1776.95,1778.75,3761,1076000
TECHM-I,20140127,1721.05,1789.1,1721.05,1787.9,3,3000
TITAN-II,20140127,215.3,218,212.6,215.8,4663,7498000
TITAN-III,20140127,218.2,219.4,214.55,217.3,3129,3160000
TITAN-I,20140127,217.7,219.45,217.7,219.35,5,5000
UBL-II,20140127,785,799.7,771.85,788.05,639,258250
UBL-III,20140127,783,804.95,774.2,791.5,213,48000
UBL-I,20140127,0,0,0,755.15,0,0
UCOBANK-II,20140127,74.1,74.45,69.45,69.75,4253,15948000
UCOBANK-III,20140127,74.9,74.95,70,70.3,1590,5564000
UCOBANK-I,20140127,74.75,74.75,74.75,74.75,1,12000
ULTRACEMCO-II,20140127,1669.05,1706.4,1664.55,1694.5,4627,560000
ULTRACEMCO-III,20140127,1691.5,1711,1670.05,1697.65,3658,399250
ULTRACEMCO-I,20140127,1697.85,1719.95,1697.85,1706.75,117,15500
UNIONBANK-II,20140127,113.8,114,109.6,110.65,3503,8090000
UNIONBANK-III,20140127,114.5,114.6,110.8,111.45,1239,3336000
UNIONBANK-I,20140127,114,114,112,112,3,8000
UNITECH-II,20140127,13.5,13.6,12.15,12.3,6026,114960000
UNITECH-III,20140127,13.45,13.45,12.2,12.4,3596,52728000
UNITECH-I,20140127,13.5,13.5,12.5,12.55,44,1188000
UPL-II,20140127,204.35,204.35,193.1,194.4,2581,9530000
UPL-III,20140127,205,205,194.6,195.8,1489,4464000
UPL-I,20140127,0,0,0,217.15,0,4000
VOLTAS-II,20140127,103,103,98.35,99.7,1910,9460000
VOLTAS-III,20140127,103.55,103.55,99.2,100.55,402,2392000
VOLTAS-I,20140127,103,103,103,103,1,24000
WIPRO-II,20140127,567.05,579.35,566.85,571.15,9449,3525500
WIPRO-III,20140127,572.45,583.5,571,575.75,6243,3991500
WIPRO-I,20140127,0,0,0,573,0,8500
YESBANK-II,20140127,340.5,341.85,320.3,321.95,13228,10210000
YESBANK-III,20140127,344.95,344.95,322.6,324.15,5452,4216000
YESBANK-I,20140127,335,336.25,325.3,326.5,91,67000
ZEEL-II,20140127,274.8,275.8,264.4,266.4,1862,3364000
ZEEL-III,20140127,271.45,272.7,263.75,265.6,597,1061000
ZEEL-I,20140127,269.65,269.65,263.75,263.8,4,58000