NSE MARKET HOLIDAYS IN 2018

NSE Holidays in 2018

Sr. No.	Date	Day	Description
1	26-Jan-2018	Friday	Republic Day
2	13-Feb-2018	Tuesday	Mahashivratri
3	02-Mar-2018	Friday	Holi
4	29-Mar-2018	Thursday	Mahavir Jayanti
5	30-Mar-2018	Friday	Good Friday
6	01-May-2018	Tuesday	Maharashtra Day
7	15-Aug-2018	Wednesday	Independence Day
8	22-Aug-2018	Wednesday	Bakri ID
9	13-Sep-2018	Thursday	Ganesh Chaturthi
10	20-Sep-2018	Thursday	Moharram
11	02-Oct-2018	Tuesday	Mahatama Gandhi Jayanti
12	18-Oct-2018	Thursday	Dasera
13	07-Nov-2018	Wednesday	Diwali-Laxmi Pujan*
14	08-Nov-2018	Thursday	Diwali-Balipratipada
15	23-Nov-2018	Friday	Gurunanak Jayanti
16	25-Dec-2018	Tuesday	Christmas

Stocks in Ban Period as on 8th December 2011

Securities in Ban For Trade Date 08-December-2011,
1. ABGSHIP
2. GITANJALI
3. RUCHISOYA

Securities ban period to trade in nse F&O segment as on 8th december 2011 in Nse

Share Prices as on 7th December 2011

Stock Prices as on 7th December 2011 in Nse in Indian Rupees

SYMBOL	OPEN	HIGH	LOW	CLOSE	Prv.CLOSE
20MICRONS	59.15	60	58.1	58.7	59.2
3IINFOTECH	20.35	20.8	19.85	20	20.3
3MINDIA	3685	3738	3580	3694.1	3705.6
A2ZMES	133	137	125	128.15	128.7
AANJANEYA	464.05	473.85	461.8	463.85	464.6
AARTIDRUGS	79.5	81.5	79	80.45	78.1
AARTIIND	50.05	51.8	49.75	50.15	50.05
AARVEEDEN	33.05	34	33.05	33.85	32.85
ABAN	370	377.6	367.15	369.3	371.15
ABB	638.95	645.95	633.05	641.95	636.65
ABBOTINDIA	1470	1499.95	1462	1487.25	1457.5
ABCIL	81.4	81.4	79.6	80.95	80.1
ABGSHIP	425.05	428.85	422.1	424	424.85
ABHISHEK	7.55	7.9	7.55	7.6	7.55
ABIRLANUVO	918.35	918.35	899	903.6	910.65
ACC	1193.05	1230	1193.05	1218.8	1204.25
ACE	38.05	38.45	36.35	36.65	38.05
ACROPETAL	14.75	14.75	14.3	14.4	14.6
ADANIENT	344	350.8	336.5	340.95	343.75
ADANIPOWER	77.8	79	77	77.1	76.35
ADFFOODS	54.4	54.4	51	51.6	53.3
ADHUNIK	39.3	40.5	38.75	39.35	39.3
ADORWELD	122.3	125.95	122.1	123.75	122.35
ADSL	25.3	25.5	24.9	25.1	25
ADVANIHOTR	33	34.25	32.75	34.25	33
ADVANTA	324.8	326	310.2	313.2	317
AEGISCHEM	147	149.9	144	145.9	144.45
AFL	37.5	41	37.1	37.75	36.9
AFTEK	10.7	11	10.3	10.85	10.65
AGCNET	142.55	143.4	135.1	136.6	141.65
AGRE	40	41	38.5	39.8	40.7
AGRODUTCH	6.95	7.35	6.35	6.65	6.65
AHLEAST	277	289	277	289	277.05
AHLUCONT	71	72.4	68	69.85	71.45
AHLWEST	131.05	141	131.05	134	134
AHMEDFORGE	95.95	95.95	93.65	94	95.5
AIAENG	294	299.9	293.05	296.7	296.05
AICHAMP	18.55	18.6	18.5	18.6	17.75
AJANTPHARM	350	356	335.05	342.25	345.05
AJMERA	111.25	114.45	110.1	110.65	111.1
AKSHOPTFBR	6.5	7	6.15	6.95	6.95
AKZOINDIA	781	813.85	781	802.55	795.3
ALBK	165.6	167	163.3	164.85	164.1
ALCHEM	257	257.85	256.4	256.85	257.4
ALEMBICLTD	17.6	17.95	16.9	16.95	17.8
ALFALAVAL	2170	2178	2140.8	2155.3	2171.95
ALICON	60.1	65.4	60.1	65.4	62.3
ALKALI	34.15	35.35	34	34.6	33.65
ALKYLAMINE	91	97.9	90.2	90.2	90.2
ALLCARGO	138	142.9	137.5	138.3	136.95
ALLSEC	13.15	13.15	12.5	12.5	12.2
ALMONDZ	19.2	20.95	19.2	20	19.95
ALOKTEXT	19.5	19.95	19.35	19.8	19.3
ALPA	7.2	7.65	7.05	7.4	7.3
ALPHAGEO	65.05	72.9	65	70.75	66.15
ALPSINDUS	2.4	2.4	2.3	2.3	2.35
AMAR	125.05	127.2	124.2	124.9	125.45
AMARAJABAT	220.25	223.4	218	219.5	220.25
AMARJOTHI	52	53.5	49	49.95	53.55
AMBIKCO	173.95	173.95	165.15	165.7	164.1
AMBUJACEM	162.4	165.45	160.3	161.25	162.35
AMDIND	16.05	16.1	15.5	15.95	15.75
AMLSTEEL	13.6	13.6	13.5	13.5	13
AMRUTANJAN	714	726.8	710.05	716.15	709.25
AMTEKAUTO	119	121.5	117.1	118.2	118.1
AMTEKINDIA	95	100.5	92.6	94	94.85
ANANTRAJ	46.15	50.4	45.9	49.3	45.95
ANDHRABANK	100.25	101.55	98.6	98.9	100.2
ANDHRSUGAR	116.95	117.4	113.8	114.95	115.5
ANGIND	18.4	18.4	17.55	18.1	19.2
ANIKINDS	31	31	29.7	30.25	29.95
ANKURDRUGS	20.95	21.2	20.55	21.2	20.2
ANSALAPI	26.8	28.35	26.75	27.8	26.75
ANSALHSG	36.2	36.6	34.6	35.6	36.2
ANTGRAPHIC	0.2	0.25	0.2	0.2	0.2
APARINDS	133.15	134.8	132	132.1	132
APCOTEXIND	148.65	152	147.7	149.75	147.3
APIL	392	398.9	382.05	384.3	390.7
APLAB	28.4	28.5	27.7	27.85	28.4
APLLTD	41	42.75	40.2	40.9	42.45
APOLLOHOSP	668	693.35	645.5	667.85	667
APOLLOTYRE	66.8	67.45	65.5	66.45	65.8
APPAPER	172.5	173	168.15	168.95	170.1
APTECHT	100.5	101.5	97.25	97.7	98.1
AQUA	14.05	14.25	13.6	14	13.9
ARCHIDPLY	14.2	14.3	14.2	14.3	13.65
ARCHIES	32.85	32.85	32.15	32.3	32.5
AREVAT&D	207.05	209	195.25	202.8	206.25
ARIES	78.8	81.5	78.05	80.55	78.15
ARIHANT	43.4	47.9	43.4	45.6	54
ARL	2	2	1.95	1.95	2
ARROWTEX	8	8	7.4	7.5	7.65
ARSHIYA	145	145	139.4	140.9	143.85
ARSSINFRA	194.9	195.7	191	191.95	193.15
ARVIND	86.6	91.15	86.3	90.05	85.6
ASAHIINDIA	56	61.4	56	60.2	56
ASAHISONG	82.5	83.5	81.4	81.75	84.4
ASAL	43.8	46	43.8	45.35	43.55
ASHAPURMIN	14.15	15.2	14.15	14.6	14.35
ASHCONIUL	2.3	2.35	2.25	2.3	2.25
ASHIANA	149.75	150	145.1	146.25	149.4
ASHIMASYN	4	4.15	4	4.1	3.95
ASHOKA	209.5	209.5	203.5	204.85	206.8
ASHOKLEY	26.45	27.05	26.45	26.85	26.45
ASIANELEC	6.45	6.5	6.3	6.35	6.45
ASIANHOTNR	183	183	176.05	179.3	177.45
ASIANPAINT	2830	2881	2830	2855.95	2854.05
ASIANTILES	35.65	35.65	33.75	34.9	34.15
ASIL	2	2	2	2	2
ASSAMCO	8.15	8.2	7.9	8	8
ASTEC	30	33	30	32.4	30
ASTERSILI	10.6	10.75	10.2	10.3	10.25
ASTRAL	148.5	155	147.1	150.5	146.95
ASTRAMICRO	35.45	36.75	35.45	36.05	35.75
ASTRAZEN	1230	1283	1205	1261.45	1231.6
ATFL	418.95	418.95	410.25	411.65	415.5
ATLANTA	63	63.1	60.4	61.3	61.6
ATLASCYCLE	294.7	297.85	288.35	294.35	293.1
ATNINTER	0.85	0.95	0.85	0.95	0.85
ATUL	182.25	184.3	180	180.8	182.4
AURIONPRO	123	125.65	120	120.3	120.3
AUROPHARMA	96.3	98.3	93.5	94.55	96.25
AUSOMENT	32.85	36.2	32.85	36.2	34.55
AUSTRAL	1.75	1.75	1.7	1.75	1.7
AUTOAXLES	355	359.5	355	358.85	354.85
AUTOIND	116.75	122.95	106.5	122.95	111.8
AUTOLITIND	16.9	16.9	15.55	15.75	14.95
AVANTI	120	129.3	120	129.3	123.15
AVENTIS	2201.05	2238.9	2170	2199.9	2211.9
AVTNPL	325.8	331.95	320.6	327.3	316.3
AXIS-IT&T	84	86.75	83.05	83.6	84.1
AXISBANK	1033	1052.45	1029.45	1039.55	1032.15
AXISGOLD	2852	2855.65	2833.15	2835.35	2853.25
BAGFILMS	4.8	4.8	4.6	4.8	4.7
BAJAJ-AUTO	1714.9	1731.6	1688.35	1724.45	1700.3
BAJAJCORP	113	114.4	108.3	110.1	113.55
BAJAJELEC	177.85	180.6	177.85	180	177.2
BAJAJFINSV	448.85	452	443.5	450.6	448.85
BAJAJHIND	28.65	28.7	27.1	27.55	28.5
BAJAJHLDNG	713	717.75	710.3	712.85	714.95
BAJFINANCE	652	670	651.9	663.25	652.3
BALAJITELE	39.5	39.6	36.25	36.7	38.05
BALAMINES	38.8	38.8	36.3	37.85	37.3
BALKRISIND	167	176	167	172.15	172.15
BALLARPUR	23.75	23.85	23.1	23.35	23.5
BALMLAWRIE	536	550	535	537	537.35
BALPHARMA	18.55	19.8	18.55	19.75	18.85
BALRAMCHIN	44.2	44.65	43.15	43.95	44.4
BANARISUG	529.8	530	510	520.85	512
BANCOINDIA	66.45	67.2	65.05	66	66.45
BANG	20.45	20.45	19.2	19.6	20.2
BANKBARODA	742	748	731	740.65	739.55
BANKBARODA	746.4	746.4	746.4	746.4	738
BANKBEES	938	939.5	926	929.13	925.25
BANKINDIA	350	353.8	340.25	343.45	346.65
BANSWRAS	75	75.75	75	75.25	75
BARTRONICS	39	39.45	38.1	38.2	38.15
BASF	539	547.95	539	541.15	540
BASML	62.95	62.95	62	62.8	62.45
BATAINDIA	634.5	645.9	629.85	634.45	633.55
BATLIBOI	15.6	15.6	14.75	14.75	15.65
BAYERCROP	788.9	788.9	771.4	780.95	782.7
BBL	598	609	598	600.8	597.1
BBTC	385	397	385	393.1	387.3
BECREL	8	8	8	8	7.8
BEDMUTHA	46.4	48.1	44.25	47.9	45.85
BEL	1513	1535	1502	1527	1498.55
BELLCERATL	11.25	11.25	11.25	11.25	11.2
BEML	520.6	527.4	513.25	517.3	518.2
BEPL	24.85	24.85	21.25	21.35	21.5
BERGEPAINT	100.85	101.4	100.1	100.4	100.35
BFINVEST	52	54.6	45.8	46	47.9
BFUTILITIE	380.35	392.55	380.35	383.35	384
BGLOBAL	10.9	11.2	10.55	10.65	11
BGRENERGY	273	276	266.7	269.05	271
BHAGWATIHO	69.15	70.95	68.35	70.1	69.15
BHAGYNAGAR	18	18.05	17.8	17.85	18
BHARATFORG	270.25	274.05	266.4	268.5	270.25
BHARATGEAR	45.4	45.4	44.1	44.55	45.05
BHARATRAS	111.5	117.9	111.5	117.9	114
BHARTIARTL	390.5	391	376	377.35	390.5
BHARTISHIP	87.5	92	87.35	88.35	87.5
BHEL	290.95	291.9	286.2	289.2	288.95
BHUSANSTL	313.25	320.55	313.25	316.4	319.8
BIL	62	64.25	61.55	63	62.65
BILENERGY	57.2	62.6	57.2	62.6	59.65
BILPOWER	66.65	68	65.9	67.45	67
BIMETAL	265.8	268.9	246	248.05	255.7
BINANIIND	104	104	102.1	102.95	102
BINDALAGRO	60.2	60.8	60	60.05	60
BIOCON	328	329.45	323.3	326.35	326.4
BIRLACORPN	274.9	274.9	262.1	266.85	266.05
BIRLACOT	0.35	0.35	0.3	0.35	0.3
BIRLAERIC	11.55	12.65	10.75	11.05	11.25
BIRLAMONEY	16	16	15.15	15.8	15.5
BIRLAPOWER	0.6	0.6	0.55	0.6	0.55
BLBLIMITED	3.55	3.55	3.4	3.55	3.4
BLISSGVS	25.45	25.9	25	25.25	25.45
BLKASHYAP	10	11.7	9.45	10.9	9.9
BLUECHIP	0.95	1.05	0.95	1	0.95
BLUEDART	1447.9	1472	1435	1460.15	1430.65
BLUESTARCO	179	179.9	171.3	172.95	176.2
BLUESTINFO	68.45	68.8	66.35	68.45	66.75
BOC	283	283	279.5	280.25	281.55
BODALCHEM	14.1	14.8	13.8	14.8	14.1
BODHTREE	22.9	22.9	22.9	22.9	24.1
BOMDYEING	395.05	421	395	410.85	394.75
BOSCHLTD	7029	7030	6925	6993.45	6986.6
BPCL	553.5	559.75	541.35	549.5	555.6
BPL	16.9	20.6	16.9	20.6	17.2
BRANDHOUSE	12.7	13.3	12.7	13.15	12.9
BRFL	221	230	215	226.55	226
BRIGADE	54.2	57.5	54.2	55.3	55.25
BRITANNIA	469.8	470	462	468.15	466.3
BRITANNIA	172.12	173	172.12	173	171.05
BROADCAST	7.25	7.25	7.2	7.2	7.3
BROOKS	17.5	17.5	16.7	16.9	17.1
BSELINFRA	3.25	3.3	3.15	3.2	3.25
BSL	19.25	20.6	19.25	19.7	20.9
BSLGOLDETF	2919.95	2919.95	2890.1	2909.9	2897.85
BSLNIFTY	50.67	50.95	49.55	49.58	49
BSTRANSCOM	128	131	126.85	129.35	130.1
BURNPUR	7.45	7.45	6.95	6.95	7.25
BVCL	13	13	13	13	13
CADILAHC	699.95	709.4	695	705.05	698.45
CAIRN	325	328.9	318.5	321.9	321.85
CALSOFT	20.5	20.5	19.65	19.65	20.4
CAMBRIDGE	17	17.6	16.3	17.35	16.9
CAMLIN	39.75	39.75	37.65	38.05	39.15
CANBK	450	457.8	445.7	452.2	449.15
CANDC	99	102.95	94.9	95.45	95.35
CANFINHOME	95.75	97.35	94.05	96.15	94.95
CANTABIL	15.15	15.8	15	15.55	15.5
CARBORUNIV	148	157	148	153.65	156.05
CAREERP	262.5	262.75	258.65	260.85	260.5
CAROLINFO	132.05	150	132.05	149.8	150.05
CASTROL	425	430.15	410.2	411.5	425.15
CCCL	18.5	18.9	18.3	18.5	18.5
CCL	142.45	142.45	140.05	140.65	140.35
CEATLTD	81.1	82.7	80.1	81.05	81
CEBBCO	48.1	48.1	46	46.45	47.55
CELEBRITY	6	6.5	5.95	6.45	6.1
CELESTIAL	21.9	21.9	19.7	20.25	20.2
CENTENKA	132	132.75	129.15	130	130.4
CENTEXT	2.4	2.95	2.4	2.75	2.7
CENTRALBK	92.9	94.4	92.05	92.55	92.9
CENTUM	60	61	57	61	57.75
CENTURYPLY	50.95	50.95	49.1	49.65	49.95
CENTURYTEX	271.05	285.8	271.05	282.15	272.15
CERA	183	189	180.05	181.85	185.25
CESC	248.6	262.5	245.05	260.65	248.75
CHAMBLFERT	93.75	94	90.5	92.35	93.45
CHEMFALKAL	46.9	46.9	44.7	46	44.5
CHEMPLAST	4.6	4.65	4.5	4.5	4.5
CHENNPETRO	185.1	187	184.1	184.85	186.45
CHESLINTEX	10.6	10.6	10.6	10.6	9.7
CHETTINAD	493.95	502	480.3	495.7	489.6
CHOLAFIN	139	141.9	137	137.7	140.35
CIMMCO	86.8	86.8	76.3	79.5	79.3
CINEMAX	30.65	31.6	30.65	31.45	31.2
CINEVISTA	2.95	2.95	2.8	2.8	2.95
CIPLA	330.5	330.5	322.5	325.05	329.3
CLASSIC	7	7.4	7	7.1	7.1
CLNINDIA	730	730	619.95	625.25	632.4
CLUTCHAUTO	29.45	30.75	29.45	30	29.75
CMAHENDRA	146.25	151.9	141.3	142.7	146
CMC	888.95	888.95	871.1	877.1	877.5
COALINDIA	332.9	333	320.3	323.65	332.9
COLPAL	1007	1030	1002.1	1016.25	1000.85
COMPUAGE	67.2	67.2	67.2	67.2	64.45
CONCOR	915.95	915.95	891.05	900.25	910.05
CONSOFINVT	52.15	53	50.2	52	52.7
CORAL-HUB	4.15	4.45	4.15	4.3	4.25
CORDSCABLE	27	27.55	26.7	26.95	27.1
COREEDUTEC	289.5	289.95	285	288.4	289.15
COROENGG	215.6	220	215.6	220	249.1
COROMANDEL	305	305	297.75	298.5	302.9
CORPBANK	353	359.4	352.5	353.65	353
COSMOFILMS	79.5	81	78.5	80.5	79.7
COX&KINGS	187.35	189.25	185.3	188.15	186.75
CREATIVEYE	5	5.15	5	5.05	5
CRESTANI	27.7	27.75	27	27.15	27.1
CREWBOS	29.9	30.4	29.5	29.65	29.9
CRISIL	901	912	890	892.7	901
CROMPGREAV	137	139.55	131.25	136	136.95
CRONIMET	21.05	22.7	21.05	22.15	21.9
CTE	8.65	8.65	8.65	8.65	8.6
CUB	43.8	44	43.15	43.85	43.55
CUMMINSIND	358.75	358.75	343.9	344.95	352.35
CURATECH	72.15	85	72.15	80	81.9
CYBERMEDIA	13.85	13.85	12.6	12.6	13.3
CYBERTECH	10.4	10.6	10.4	10.5	10.6
DAAWAT	44.2	47.5	44.05	45.8	44.4
DABUR	95.75	97.05	95.5	96.4	95.75
DALMIABEL	117.75	118.85	104.95	117.2	117.25
DALMIASUG	13.6	14	13.4	13.8	13.6
DATAMATICS	25.7	26.75	25.35	26.75	25.75
DBCORP	213	213	203.1	204	208.05
DBREALTY	71.15	71.5	68.5	69.25	71.05
DCB	39.95	41.1	39.8	39.95	40
DCHL	46.4	49.2	45.4	46.95	47.3
DCM	53.7	53.85	52.3	52.45	53.1
DCMSRMCONS	41.6	42.5	41.6	42.25	42.25
DCW	8.85	8.85	8.6	8.65	8.75
DECCANCE	149.9	149.9	146	146.5	147.4
DECOLIGHT	3.15	3.3	3.1	3.1	3.05
DEEPAKFERT	148.15	148.6	144.2	145.2	145.45
DEEPAKNTR	155	156	148.5	150	152
DEEPIND	68.5	69.6	67.7	67.75	68.5
DELTACORP	74.55	76.6	74.05	75.45	73.9
DEN	63.05	63.45	61.3	61.8	62.9
DENABANK	67.1	67.7	65.65	66.05	66.55
DENORA	91	91	86.65	90	88
DENSO	50.25	51.85	49.55	51.15	50.15
DEWANHOUS	193.4	223.3	192	216.05	189.55
DHAMPURSUG	31	31.3	30.7	30.8	30.85
DHANBANK	55.4	55.9	54.2	54.55	54.5
DHANUKA	99.95	100	97	98.1	98.6
DHANUS	4	4.05	3.8	3.8	3.9
DHARSUGAR	25.4	26.15	24.85	24.9	25.25
DIAPOWER	107.7	107.7	100	100.1	100.85
DICIND	205.3	205.3	202.4	204.9	205.1
DIGJAM	7.7	7.95	7.65	7.75	7.55
DISHMAN	43.05	43.5	42	42.55	42.9
DISHTV	69	69.85	65.75	67.3	68.55
DIVISLAB	761.95	772	746	752.85	762
DLF	224	227.25	222.4	225.2	222.4
DLINKINDIA	17.5	18.9	17.5	18.6	17.5
DOLPHINOFF	84	85.95	82.55	83.1	83.75
DONEAR	19.5	20.5	19.5	20.05	20.55
DPSCLTD	2759	2798	2620.1	2782.25	2670.35
DPTL	115	117.75	113.65	114.05	116.65
DQE	24.25	25	24.2	24.6	23.95
DREDGECORP	218.25	223.75	218.25	222.2	218.25
DRREDDY	1571	1604.2	1540.05	1554.8	1579.7
DRREDDY	5.33	5.33	5.21	5.26	5.3
DSKULKARNI	53.8	54.5	50.55	52.4	52.85
DSSL	6	6	5.95	5.95	6.6
DUNCANSIND	10.6	10.6	10.2	10.35	10.2
DWARKESH	36.25	36.95	36.2	36.85	36.6
DYNAMATECH	1055	1110	1044	1108.6	1064.55
EASTSILK	4.65	4.85	4.6	4.7	4.65
EASUNREYRL	58.1	60	56.4	58.75	58.45
ECEIND	101.35	103.5	97.2	98.1	101.35
ECLERX	775	775	760	771.9	745.4
EDELWEISS	26.35	27.35	26.05	26.25	26.85
EDL	73.45	73.45	70	71	72.15
EDSERV	64	64	61.9	61.9	65.15
EDUCOMP	221	225.85	218.65	222.5	220.5
EICHERMOT	1594	1625	1589.8	1617.8	1582.35
EIDPARRY	199.5	199.5	196.7	197.7	196.8
EIHAHOTELS	161	167.3	151.1	153.05	157.2
EIHOTEL	86	87.4	85.5	86.8	85.55
EIMCOELECO	172	192	172	176.8	171
EKC	41.9	42.25	41.2	41.45	41.3
ELDERPHARM	375	375	365.1	366.45	366.1
ELECON	61	62	60.65	61.15	61.6
ELECTCAST	18.6	19.1	18.45	18.6	18.85
ELECTHERM	156.8	156.8	156.8	156.8	149.35
ELFORGE	9.15	9.5	9.15	9.2	9.15
ELGIEQUIP	72.6	72.6	69.5	69.85	69.95
ELGIRUBCO	20.6	20.9	20.55	20.9	20.95
ELNET	28.1	28.9	27.85	27.85	27.5
EMAMIINFRA	23	23.2	22.35	22.75	22.25
EMAMILTD	382	408	382	402.15	402.7
EMCO	36.95	37.75	35.05	35.35	35.95
EMKAY	33.55	35.9	32.65	34.2	34.1
EMMBI	13.75	14.5	13.75	14.1	13.9
EMPEESUG	12.75	13.9	12.75	12.75	13.05
ENERGYDEV	38.3	41.35	37.7	40.1	38.45
ENGINERSIN	216.55	217.9	211	212.3	216.55
ENIL	243.6	254.75	243.6	247.55	248.4
ENTEGRA	14.7	14.7	13.6	13.65	14
EONELECT	41.9	42	40	40.25	41.15
ERAINFRA	149.5	149.5	148.5	148.7	149.1
EROSMEDIA	227.5	234.5	224.1	228.05	226.05
ESABINDIA	465.3	470	459.1	466.3	465.25
ESCORTS	82.95	84.85	82.95	83.6	83.5
ESL	4.7	4.75	4.4	4.55	4.65
ESSAROIL	69.95	71	69.5	69.75	69.7
ESSARPORTS	69.85	73.05	69.85	70.7	69.7
ESSARSHPNG	21.85	26	21.85	25.4	26.4
ESSDEE	144	149.5	141.2	144	142.85
ESSELPACK	26.5	27	25.9	25.95	26.4
ESTER	23.95	24	23.5	23.7	23.8
EUROCERA	11.25	11.25	11.2	11.2	11.2
EUROMULTI	5.95	6.4	5.8	6.1	6.05
EUROTEXIND	19.9	19.95	19	19.55	18.95
EVEREADY	27.75	28	27.3	27.7	27.5
EVERESTIND	129	134	128.1	132.1	130.7
EVERONN	351.7	353.9	345	347.2	349.95
EXCELCROP	131.7	133.5	131.7	132.75	132.75
EXCELINDUS	61.05	61.5	60.9	60.9	60.3
EXCELINFO	9.6	10.3	9.6	10.25	10.1
EXIDEIND	120	124.25	119.6	122.9	119.55
FACT	24.5	25.65	24.1	24.35	24.5
FAGBEARING	1173	1184	1165	1174.4	1161.5
FAME	43.25	43.8	42.2	43	45
FARMAXIND	2.35	2.4	2.2	2.2	2.3
FCH	139.9	148.8	137.25	144.35	135.55
FCSSOFT	0.55	0.55	0.45	0.55	0.5
FDC	80.1	81.2	79.55	80.95	80.95
FEDDERLOYD	58.9	59	56.1	58.35	57.7
FEDERALBNK	398	405.95	392.35	396.75	396.55
FIEMIND	158.55	167	158.55	163.4	165.45
FILATEX	38.55	40.6	38.55	39.8	39.9
FINANTECH	622.8	639	618.3	631.15	619.5
FINCABLES	30	30.1	29.35	29.55	29.55
FINPIPE	49.95	50.3	49.3	49.65	49.45
FIRSTLEASE	59.2	59.95	58.85	59.05	59
FKONCO	105.7	105.7	98.4	98.9	103.05
FLEXITUFF	272.1	279.7	269.7	272.25	276.65
FMGOETZE	226.25	226.4	220.05	220.25	224.85
FORTIS	114.95	115.5	112.15	112.9	114.2
FOSECOIND	594.5	599.9	572	572.25	582.05
FOURSOFT	7.65	8.1	7.65	7.9	7.75
FSL	8.75	8.8	8.25	8.35	8.6
FTCSF5YDIV	10.9	10.9	10.9	10.9	10.9
FTFTF12CDV	8.61	8.61	8.61	8.61	9.24
FUTUREVENT	9.15	9.35	9.1	9.2	9.3
GABRIEL	45.1	45.95	45.1	45.5	45.35
GAEL	20.9	20.9	20.3	20.3	20.35
GAIL	400	404.6	395	402.25	399.05
GAL	14	14.7	13.5	13.75	14.2
GALLANTT	17.25	17.25	17.25	17.25	18.15
GALLISPAT	114.3	114.85	113.8	114.15	114.35
GAMMNINFRA	12	13	12	12.65	12.85
GAMMONIND	51.35	52.15	51	51.6	51.1
GANDHITUBE	123	127.95	123	124.1	125
GANESHHOUC	105	112	104.5	105.65	107.45
GANGOTRI	4.2	4.2	3.7	3.95	3.9
GARDENSILK	61.4	62.85	60.1	62.45	61.7
GARWALLROP	49	49	46.55	48.6	47.9
GATI	31.7	32.4	30.25	31.95	31.35
GAYAPROJ	121	121.8	118	118.55	118.85
GDL	131.3	133.8	130.05	130.9	131.3
GEECEE	31.1	31.9	30.5	31.15	31.5
GEINDSYS	128	133.2	126.55	129.95	128.4
GEMINI	22.1	23.65	22.1	23.1	22.85
GENESYS	153.95	154	149	150.6	149.3
GENUSPOWER	10.65	10.65	9.8	9.85	10.05
GEODESIC	51.9	54.35	51.9	54.1	52.05
GEOJITBNPP	16.35	16.6	16.1	16.5	16.45
GEOMETRIC	56.7	56.7	51.35	51.75	53.55
GESHIP	226.5	230.5	217.5	222.3	227.15
GHCL	31.95	32.45	31.1	31.3	31.65
GICHSGFIN	75	79.4	74.6	78.05	74.4
GILLANDERS	72.95	72.95	70.35	71	71.15
GILLETTE	1925	2019.25	1925	1970.95	1979.75
GINNIFILA	5.8	5.8	5.25	5.3	5.15
GIPCL	73.5	73.6	72.1	72.8	72.85
GITANJALI	342.5	345.75	339	342.45	340.55
GKB	28.05	31.95	28.05	31.95	31
GLAXO	1923	1943.5	1885	1909.85	1913.15
GLENMARK	323	323	310.15	311.8	319.25
GLFL	3.1	3.55	3.1	3.3	3.3
GLOBALVECT	16.15	16.95	15.6	16.95	16.15
GLOBOFFS	67.95	71.95	65	67.7	66.85
GLOBUSSPR	103.05	106.4	103	105.7	103.1
GLODYNE	236	252.2	235.4	248.95	229.3
GLORY	3	3.15	2.95	3.05	2.9
GMBREW	63	76.65	63	68.95	63.9
GMDCLTD	179.85	184.7	178.2	182.35	178.8
GMRINFRA	21.1	21.65	21	21.1	21.1
GNFC	84	84.8	83	83.2	83.8
GOACARBON	69	71	68.05	70.5	70
GODFRYPHLP	2931	2964.95	2857.05	2899	2948.15
GODREJCP	393.7	400	390	395.1	391.35
GODREJIND	197.9	201.95	196.5	198.65	197.45
GODREJPROP	670.1	680	670.1	676.4	674.45
GOENKA	41.15	41.4	39.65	40	41
GOKEX	83.7	87.8	82.3	83.05	84.55
GOKUL	88.65	88.65	82	85.5	84.05
GOLDBEES	2779.8	2784.7	2772	2775.45	2791.5
GOLDENTOBC	46.4	46.4	44.5	45.5	43.6
GOLDIAM	29.8	29.8	28.65	29.2	29.1
GOLDINFRA	10.05	10.85	10.05	10.75	10.5
GOLDSHARE	2752.95	2775	2751.05	2765	2768.7
GOLDTECH	6.2	6.5	6.2	6.35	6.4
GPIL	112	113.45	110.5	111	111.8
GPPL	61.45	61.45	59.15	59.55	60
GPPL	60.7	60.7	60.7	60.7	46
GRANULES	61.55	63.5	61.55	63.05	62.1
GRAPHITE	75	75	69.4	69.85	69.8
GRASIM	2440.2	2469.95	2415.15	2427.5	2453.5
GRAVITA	418.4	422.2	405.75	410.3	415.05
GREAVESCOT	79.6	81.9	76	77.75	80.25
GREENPLY	200	205	198.15	201.65	199.9
GREENPOWER	10.85	11	10.6	10.65	10.85
GRINDWELL	239.05	240	238.15	240	239.35
GRUH	533	567	530	556.9	532.7
GSFC	458.8	458.8	449.9	451.75	457.25
GSKCONS	2568.1	2568.1	2514.95	2525.3	2522.65
GSLNOVA	2.35	2.65	2.3	2.55	2.6
GSPL	89.95	90.5	89	89.6	89.3
GSS	122.1	123.6	120.5	122.35	122.1
GTL	40.6	41.4	40.2	40.45	40.4
GTLINFRA	9.05	9.2	9	9.05	9
GTNTEX	10.75	11.25	10.75	11.25	11.05
GTOFFSHORE	100	101.8	99	100.4	99.55
GUFICBIO	6.3	6.3	6	6	6.25
GUJALKALI	136	137.45	129.55	131.35	135.25
GUJAPOLLO	132.9	135.9	130.4	135	132.85
GUJFLUORO	429	432	400	411.55	429.95
GUJNRECOKE	19	19	18.5	18.65	18.7
GUJNREDVR	14.25	14.7	14	14.05	14.15
GUJRATGAS	377	377	371.2	372	374.9
GUJSIDHCEM	7.9	8.25	7.9	8.15	7.95
GULFOILCOR	63.4	66	63.05	64.4	61.8
GVKPIL	11.3	11.75	11.3	11.55	11.3
HALONIX	64.85	64.85	58.55	60.3	63.4
HANUNG	96.7	99.5	96.1	96.85	96
HARITASEAT	87.5	88.7	87.5	88.7	84.5
HARRMALAYA	62.05	63.4	62	62.8	63
HATHWAY	120	123.4	118.15	120.85	119.1
HAVELLS	428	441.5	427	436.8	426.35
HBLPOWER	16.85	17.15	16.6	16.75	16.75
HBSTOCK	10.85	11.5	10.85	11.5	10.65
HCC	23	23.3	22.6	22.85	22.7
HCIL	53.95	53.95	52.1	52.25	52.75
HCL-INSYS	51.25	51.65	49.7	50.2	51.2
HCLTECH	409	422	408.65	417.6	406.9
HDFC	663	677.85	656.55	675.55	662.2
HDFC	91.25	103	91.25	100.75	93.45
HDFCBANK	470	470.9	462.1	467.1	462.35
HDFCMFGETF	2854.9	2880	2833	2863.3	2863.1
HDIL	65.6	67.15	65.6	66.2	65.55
HEG	168.45	170.85	168.15	168.95	168.25
HEIDELBERG	29.3	30.15	29.3	29.65	29.45
HELIOSMATH	21.25	21.4	21.1	21.2	21.25
HERCULES	232.5	233.1	228.1	229.6	231.1
HERITGFOOD	159.7	159.7	155	156.2	154.7
HEROMOTOCO	2053	2083.85	2048.6	2058.1	2061.85
HEXAWARE	84.5	85.5	83.2	83.85	84
HFCL	11.35	11.75	11.3	11.6	11.2
HGS	327.6	329.95	323.05	326.55	324.3
HIKAL	246.15	251.95	246	247.75	245.95
HILTON	13.4	13.4	12.8	13.35	13.25
HIMATSEIDE	29.3	30.6	29	29.5	29.65
HINDALCO	137.9	140.3	136.55	137.8	136.5
HINDCOMPOS	440.5	440.5	440.3	440.3	446
HINDCOPPER	192.05	194.8	190.05	191.6	192.8
HINDDORROL	29.8	29.8	28.1	28.35	28.95
HINDMOTORS	10.6	10.65	10.45	10.6	10.55
HINDNATGLS	154.95	154.95	147	152.95	149
HINDOILEXP	133	134.2	126.7	128.95	131.1
HINDPETRO	288	297	285.25	292.6	287.1
HINDUJAFO	64.2	67.95	63.8	67.3	65
HINDUJAVEN	339	345	332.05	333.5	343.9
HINDUNILVR	395	400.05	393.4	396.75	395
HINDZINC	128.5	128.9	124.75	125.45	127.45
HIRAFERRO	24.1	27.9	24.1	27.9	25.3
HIRECT	43.75	43.75	41.7	42.3	42.45
HITACHIHOM	125.1	129	125.1	128.55	126.45
HITECHGEAR	121.1	125.5	121.1	124	121
HITECHPLAS	64	65.95	61.75	65.95	66.65
HMT	35	35	33.9	34.3	33.4
HMVL	125.55	134	124.7	133.25	128.65
HNGSNGBEES	1314	1321	1314	1321	1322.32
HOCL	19.3	20.65	19.3	20.3	19.4
HONAUT	1954	1995	1954	1974.45	1973.45
HONDAPOWER	323.05	326	318	318.95	317.55
HOPFL	57	58.5	55.5	58.1	56.35
HORIZONINF	242.6	258	242.6	256	254.2
HOTELEELA	33.45	33.8	33	33.15	33.2
HOTELRUGBY	5.6	5.85	5.55	5.65	5.8
HOVS	40	40.8	39.45	40.05	40.1
HSIL	150	150.85	147.3	148.5	149.6
HTMEDIA	127	129	126.1	127.85	125
HUBTOWN	180.5	186.8	179	185.55	180.5
HYDRBADIND	311	313.75	308.65	311.25	309.25
HYDROS&S	15.05	15.95	15.05	15.9	15
IBPOW	10.25	11.1	10	10.4	10
IBREALEST	54.95	59.95	40	56.5	62.85
IBSEC	6.75	7.15	6.6	6.7	6.7
IBWSL	4.95	5.15	4.95	5.15	4.9
ICICIBANK	784	785.9	764.6	767.85	779.55
ICIL	8.9	8.9	8.1	8.3	8.65
ICRA	918.9	930	912.9	920.15	932.75
ICSA	39.35	39.95	38.3	38.7	38.95
IDBI	97	99	96.8	97.5	97.85
IDBIGOLD	2896	2910.95	2860	2888.05	2923.9
IDEA	97.55	97.95	91.2	91.45	97.45
IDFC	116.95	119.35	115.95	117.5	116.4
IFBAGRO	173.5	173.95	164.05	172.6	165.7
IFBIND	75	75.35	74	74.2	74.65
IFCI	25.3	26.2	25.25	25.7	25.2
IFGLREFRAC	33	36.9	33	36.65	34.95
IGARASHI	39	39	37.75	37.75	39.05
IGL	400.15	404.95	383.4	386.85	401.65
IGPL	17.95	18.55	17.95	18	17.85
IIFLNIFTY	502.6	508.9	502.55	504.84	502.93
IIISL	1001.35	1002.15	999	1001.15	1000.38
IIISL	1001.5	1001.5	999.95	999.95	999.7
IIISL	950.06	955.92	948	953.73	951.13
IITL	195.2	195.2	195.2	195.2	204
IL&FSENGG	68.5	71	68.5	69.25	68.35
IL&FSTRANS	177.9	178	172	173.05	171.05
IMFA	275	279.95	251	258.55	274.95
IMPAL	625	626.05	620	626	630
IMPEXFERRO	6	6.3	6	6.2	6.25
INDBANK	6.75	7	6.5	6.65	6.85
INDHOTEL	60.2	61.7	60.15	60.55	60.55
INDIABULLS	136.85	157.55	136.3	153.35	136.55
INDIACEM	74.2	76.8	74.2	75.6	74.65
INDIAGLYCO	127.05	130.05	127.05	128.7	129.2
INDIAINFO	59.6	61.2	59.6	60.05	59.6
INDIANB	198.65	202	194.6	201.55	198.65
INDIANCARD	89.95	89.95	86	86.05	84.55
INDIANHUME	107.95	108.75	105.15	107.3	106.15
INDLMETER	60	60	56.6	58.75	59
INDNIPPON	168.9	168.9	168.9	168.9	167.9
INDOCO	392	405	386.3	402.25	390
INDORAMA	26.2	26.6	25.7	26.25	25.95
INDOSOLAR	6.8	6.95	6.55	6.8	6.75
INDOTECH	98	101.85	97	98.8	99.15
INDOTHAI	11.4	11.55	11	11.2	11.4
INDOWIND	8	8.1	7.85	7.9	7.85
INDRAMEDCO	34.5	36.6	34.1	36.15	34.55
INDSWFTLAB	86.1	87.1	82.5	84.3	86.65
INDSWFTLTD	26.8	27.4	26.2	26.3	26.4
INDTERRAIN	104.55	114.4	104.55	114.4	104.05
INDUSINDBK	275.65	276.9	262.55	263.45	273.6
INEABS	590.1	590.1	590.1	590.1	593.9
INFINITE	72	72	68.55	68.95	71.5
INFODRIVE	7.2	8	7.2	7.5	7.35
INFOMEDIA	9.25	9.45	9.05	9.1	9.35
INFOTECENT	129.95	129.95	126	127.3	128.15
INFRABEES	252.2	252.2	247.7	247.7	247.3
INFY	2705	2772.4	2684.05	2758.95	2701.15
INGERRAND	426.15	440.4	420	421.55	419.85
INGVYSYABK	315.5	315.5	310.1	313.7	310.4
INNOIND	84	84.9	82.6	82.7	82.35
INOXLEISUR	42.85	43.8	42.3	42.85	42.85
INSECTICID	414	427.7	405.1	407.7	410.3
INVENTURE	151.7	156	151	155	150.4
IOB	92.8	93.85	91.5	91.75	92.15
IOC	269	270.35	263	267.5	268.05
IOLCP	26.3	26.55	26.3	26.55	26.3
IOLN	6.85	7	6.75	6.95	7
IPCALAB	262.5	269.8	260	260.35	262.5
IPGETF	2856.5	2899.8	2847	2868.45	2883.75
IPRINGLTD	64.7	64.8	56.2	57	61.65
IRB	157.35	159.95	156.55	159.1	155.9
ISFT	50.8	51	48.6	50	50.2
ISMTLTD	26.95	27.4	26.1	26.5	26.55
ITC	205	208	203.55	204.95	204.15
ITDCEM	134.9	134.9	130	130	129.55
ITI	20.3	20.4	20	20.1	19.9
IVC	27.3	27.9	27.1	27.55	27.05
IVRCLAH	28	29.65	27.25	29.2	28.2
IVRCLINFRA	37.4	38.9	37.05	38.5	37.5
J&KBANK	770	780	763	770.35	765.65
JAGRAN	104.5	104.8	101.05	101.5	102.8
JAGSNPHARM	11.55	12.3	11.5	11.8	11.7
JAIBALAJI	48.25	49.25	48.25	48.6	48.8
JAICORPLTD	74.8	76.4	73.75	74.05	74.8
JAINSTUDIO	7.85	7.85	7.85	7.85	7.5
JAMNAAUTO	98.05	101.95	92.1	98.45	97.6
JAYAGROGN	86	87	85.05	86.5	86.45
JAYBARMARU	46.05	47.4	45.4	45.4	46.15
JAYNECOIND	14.9	14.95	14.55	14.6	14.75
JAYSREETEA	105.9	108.25	105	105.3	105.85
JBCHEPHARM	70.3	72.5	70.3	71.7	72
JBFIND	114	114	111.25	111.5	112.25
JCTEL	1.15	1.2	1.15	1.15	1.2
JENSONICOL	3.2	3.4	3.2	3.35	3.3
JETAIRWAYS	264.7	269.6	262.35	263.5	261.45
JHS	34	37.2	33.65	36.6	34.35
JIKIND	4.8	5	4.7	4.8	4.95
JINDALPHOT	111	140.4	111	137.1	137.2
JINDALPOLY	178.75	179.75	174.3	178.1	177.5
JINDALSAW	130.25	133.5	125.4	132.35	129.25
JINDALSTEL	530.2	542.8	529.1	534.85	528.35
JINDALSWHL	432	447.95	432	437.8	437.7
JINDCOT	66.5	76.25	65.8	70.55	66.25
JINDRILL	305.5	306.75	298.1	300.25	303.35
JINDWORLD	89.2	97	86.5	90	89.5
JISLDVREQS	54.95	58.9	54.1	54.7	55.8
JISLJALEQS	120.35	123.7	119.55	120.15	120.35
JKCEMENT	102	105	101	104	104.25
JKIL	156	156.95	151.1	152.3	154
JKLAKSHMI	42.15	43.5	42.15	43.25	42.15
JKPAPER	38.85	38.85	37.85	38	38.3
JKTYRE	68.6	69.9	68	68.4	68.95
JMCPROJECT	112.1	115.75	112.1	114.05	113.35
JMFINANCIL	15.7	15.7	15.25	15.35	15.45
JMTAUTOLTD	52.15	62	52.15	53.45	55
JOCIL	116.3	119	116.25	116.25	119
JPASSOCIAT	69.2	71.6	68.75	70.45	69.2
JPINFRATEC	42	43.9	42	43.15	42.1
JPPOWER	37.6	39.35	37.05	39.1	37.25
JSL	75	78.8	74	77.05	74.35
JSWENERGY	46.5	48.9	45.45	46.75	45.75
JSWISPAT	10.6	11	10.5	10.85	10.75
JSWISPAT	3.7	3.9	3.65	3.75	3.6
JSWSTEEL	609.85	629.5	585.2	620.65	611.95
JUBILANT	182.5	182.5	175.15	177.15	178.9
JUBLFOOD	849.9	858.35	819.6	822.95	855.55
JUBLINDS	198	203.9	194	198.15	199.85
JUMBO	15	15.3	14.5	14.5	14.85
JUNIORBEES	94	95.25	93.25	93.37	93.81
JUPITER	10.3	10.4	10.15	10.2	10.3
JVLAGRO	15	15	14.5	14.85	14.6
JYOTHYLAB	153.6	156	145	152.25	149
JYOTISTRUC	49	50.35	48.5	48.8	48.85
KABRAEXTRU	36.05	38	36.05	37.35	36.5
KAJARIACER	103	104.75	103	103.55	103.75
KAKATCEM	66.1	67.5	65.3	65.65	66
KALECONSUL	119.9	124.8	117.5	118.25	118.1
KALINDEE	100.6	105.4	99.35	104.1	98.85
KALPATPOWR	101	102.35	99.55	99.8	100.45
KALYANIFRG	151.5	152.5	141.05	150.45	148
KAMATHOTEL	95	96.95	94.05	94.7	94.95
KANDAGIRI	55.1	55.1	52.35	54.4	62.5
KANORICHEM	28	28	27.2	27.45	27.8
KANSAINER	870	889	870	887.95	874.7
KARMAENG	16.15	16.15	16.15	16.15	16.35
KARURKCP	20.7	20.7	20	20.3	19.9
KARURVYSYA	389	391.45	384.6	385.7	390.75
KAUSHALYA	6.15	6.45	6.15	6.25	6.4
KAVVERITEL	142	144.5	135.8	136.55	139.65
KBIL	572	610	572	610	595.05
KCP	26.3	26.35	25.5	25.6	25.45
KCPSUGIND	15.45	16	14.8	14.9	15.5
KEC	41.75	42.2	39.9	40.15	41.05
KECL	30.6	30.6	29.65	29.7	30.85
KEI	15.55	16.25	15.55	15.85	15.8
KEMROCK	516	519.8	513.1	516.05	512.55
KERNEX	64.25	67.4	63.1	66.45	63.55
KESARENT	41.55	41.55	41.15	41.15	43
KESORAMIND	110	110	107.2	107.95	108.25
KFA	25.8	26.45	25.4	25.65	25.15
KGL	5	5	4.85	4.95	4.8
KHAITANELE	87	87	85	86.15	84.3
KHANDSE	19.5	19.5	19.25	19.4	19.1
KICL	430	440	422.1	426.6	441.9
KIL	13.5	13.5	12.9	13	12.95
KILITCH	55.7	56.8	55.7	56.8	57
KINETICMOT	14.7	15.2	14.5	14.7	14.5
KIRIINDUS	79.05	83.9	78.5	80.65	79.75
KIRLOSBROS	129.9	129.9	121.2	123.45	125.25
KIRLOSENG	139.9	139.9	134	134.7	134.75
KIRLOSIND	249.1	259.9	245.55	246.5	254.2
KITPLYIND	3.15	3.35	3.1	3.35	2.8
KKCL	725	738.15	720	720.1	715.9
KLGSYSTEL	27.8	28.7	27.6	28.1	28.05
KLRF	24.5	24.5	23.75	24.5	25
KMSUGAR	2.45	2.45	2.25	2.35	2.35
KNRCON	101.1	101.2	99.05	99.85	102.05
KOHINOOR	39.45	40.6	39.1	39.75	38.7
KOLTEPATIL	33.4	34.45	33	34.15	33.5
KOPDRUGS	3.55	4	3.55	3.75	3.9
KOPRAN	19.1	19.3	18.75	19	18.9
KOTAKBANK	494	501	489.9	492.3	491.2
KOTAKGOLD	2794.8	2798.9	2776.25	2784.95	2804.9
KOTAKNIFTY	506	518	506	514.28	508
KOTAKPSUBK	326	339	326	333.08	325.5
KOTARISUG	5.9	6	5.8	5.8	5.8
KOTHARIPET	5.65	6.95	5.65	6.35	5.8
KOTHARIPRO	386.15	395	386.15	392.8	391.6
KOUTONS	19	21.5	18.5	19.85	19.55
KOVAI	112.3	117	112.3	117	111.5
KPIT	161.9	163.4	159.5	160.35	160.5
KPRMILL	100.15	101.8	100	100.3	101.1
KRBL	16.85	17.25	16.7	16.9	16.6
KRISHNAENG	2.35	2.9	2.35	2.9	2.55
KSBPUMPS	179.95	181.4	176.5	178.25	179.45
KSCL	485	488	470	480.2	480.45
KSE	227	230	227	230	230
KSERASERA	3	3	2.8	2.85	2.95
KSK	52.05	52.5	51.1	51.9	52.45
KSL	40	40.8	39.65	40.4	40.35
KSOILS	6.8	7.05	6.8	7	6.85
KTIL	59.2	60.05	59.2	60.05	59.2
KTKBANK	80.3	80.8	79.2	79.65	80
KWALITY	46.6	46.6	46.6	46.6	49.05
L&TFH	46.5	46.9	45.7	46.25	46.1
L&TFINANCE	1000.01	1010	1000.01	1010	996.41
L&TFINANCE	1002	1003.5	1002	1003.07	1001.4
L&TFINANCE	1225.51	1230	1225.51	1230	1230.05
L&TFINANCE	1042	1045	1041	1043	1040.75
L&TFINANCE	984	984	984	984	984.01
L&TFINANCE	1021	1044	1021	1025	1018.06
LAKPRE	34.5	38.9	34.2	38.3	35.8
LAKSHMIEFL	14.05	14.55	14.05	14.15	14
LAKSHMIFIN	32.25	32.25	32.25	32.25	31.8
LAKSHMIMIL	1670	1700	1670	1690	1670
LAKSHVILAS	90	90.5	86.65	87.2	89.7
LANCOIN	25.9	25.9	24.5	24.75	25.05
LAOPALA	110.15	115.75	110.15	113.5	113.2
LAXMIMACH	1785.7	1788	1740.05	1769.45	1754.1
LCCINFOTEC	0.45	0.45	0.4	0.45	0.45
LGBBROSLTD	326	326	315.1	316.5	324.5
LGBFORGE	2.6	2.65	2.55	2.55	2.65
LIBERTSHOE	70.9	71.15	70.1	70.25	69.85
LICHSGFIN	233	240.5	228.2	236.6	233.05
LIQUIDBEES	1000	1000.01	999.99	999.99	999.99
LITL	12.7	12.9	12.5	12.7	12.6
LLOYDELENG	44.3	46.05	44.3	45.75	44.8
LLOYDFIN	0.9	0.9	0.85	0.9	0.95
LLOYDSTEEL	9.2	9.25	8.5	8.65	9
LML	9.35	9.4	9	9.1	9.05
LOGIXMICRO	18.65	18.7	18.65	18.7	17.85
LOKESHMACH	39.25	39.65	38.35	38.95	39.3
LOTUSEYE	8.5	8.85	8.35	8.5	8.7
LOVABLE	390.1	397	384	385.55	388.8
LPDC	2	2	1.85	1.95	1.9
LT	1315	1335	1307.8	1331.85	1315.65
LUMAXAUTO	26.5	28.45	26.5	28.4	27.1
LUMAXIND	387	393.95	383.35	389.7	388.2
LUMAXTECH	148.5	149.95	146.3	147.8	146.9
LUPIN	467.45	471	449	450.5	466.05
LYKALABS	9.65	9.8	9.25	9.55	9.4
M&M	752	762.95	750.5	757.75	748.9
M&MFIN	689	714.4	684.7	698.25	684.7
M100	6.8	6.9	6.78	6.89	6.72
M50	67	68.5	65.32	68.06	65.82
MAANALU	42	43.7	40.25	41.95	43.9
MADHAV	17	17	16.5	16.85	16.5
MADHUCON	55.4	60.8	52.7	57.45	56
MADRASCEM	118.8	119.9	115	116.7	116.45
MADRASFERT	19.6	19.9	19.3	19.7	19.45
MAGMA	57	58.5	56.2	57.35	57.8
MAGNUM	4.15	4.25	4.15	4.25	4.25
MAHABANK	45.9	46.7	45.75	45.95	45.85
MAHINDFORG	58.1	59.75	58.1	58.8	59.05
MAHINDUGIN	50.5	51.9	49.35	50.2	51.15
MAHLIFE	280.75	280.75	266.3	268.95	275
MAHSCOOTER	319.45	323.7	319.45	321.45	306.15
MAHSEAMLES	336	344	334.55	336.3	336
MAITHANALL	95.05	95.05	95.05	95.05	95
MALUPAPER	9.45	9.95	9.1	9.9	9
MALWACOTT	22.45	22.45	21.15	21.2	21.8
MANAKSIA	47.6	50.65	47.6	50.45	50.3
MANALIPETC	9.55	10.05	9.55	9.95	9.7
MANAPPURAM	58.7	60.4	57.25	58.5	58.6
MANDHANA	219.75	221.8	215.55	221.15	216.95
MANGALAM	12.3	13.1	12.3	12.85	12.75
MANGCHEFER	33.5	33.65	33.1	33.35	33.35
MANGLMCEM	95.95	97	93.25	93.8	95.55
MANGTIMBER	18.35	19.3	18.35	18.7	19.15
MANINDS	116.8	116.8	112.75	115.5	116.65
MANINFRA	104.95	107	102.05	103.05	103.7
MANJEERA	80.95	80.95	79	79	77.55
MANJUSHREE	83.8	83.8	81.95	82.95	82.95
MANUGRAPH	49.1	51.85	49.1	51.45	51.65
MARALOVER	12.5	12.5	10.7	10.75	10.6
MARG	82.9	83.75	81.55	81.9	82
MARICO	148.2	148.3	147.65	147.9	147.7
MARKSANS	2	2.1	2	2	2
MARUTI	999.55	1014.9	991	998.7	999.55
MASTEK	80.2	81.25	75.95	77.85	80.2
MAWANASUG	14.15	14.25	13.9	13.95	14
MAX	172	174.4	169.1	170.35	170.3
MAXWELL	24.8	25.45	24.5	24.7	24.9
MBECL	99.25	106.45	98.8	100.2	99.15
MBLINFRA	104	104	100.35	101.85	102.5
MBSWITCH	91.85	91.85	85.85	85.85	90.35
MCDHOLDING	43.7	46.8	42.7	45.3	43.65
MCDOWELL-N	730.95	752.5	724.4	742.7	723.4
MCLEODRUSS	231.9	232.2	228.6	230	227.85
MEGASOFT	12.35	12.35	11.6	11.65	11.85
MEGH	9.75	11	9.7	10.55	9.35
MELSTAR	7.3	7.3	7.05	7.3	7
MERCK	625	628	622.1	622.45	622.6
MHRIL	310	310	300	301	302
MIC	7.3	7.55	7.1	7.5	7.3
MICROSEC	26	27.45	26	27.1	26.25
MICROTECH	160	160	154.25	156.9	155.15
MINDAIND	170	173.95	165.85	167.1	173.45
MINDTREE	405.95	410.5	392.3	409.25	406.55
MIRCELECTR	16.9	17.4	16.75	16.8	17.05
MIRZAINT	17.35	17.7	17.3	17.35	17.35
MLL	22	22.3	21.5	21.85	21.95
MMFL	93.1	97.5	93.1	95.55	95
MMFSL	114.9	118.9	103	106.35	113.2
MMTC	558.5	564.95	545	555.5	559.3
MOIL	243.85	245.7	240.25	241.1	243.85
MONNETISPA	379	383	365.05	371.9	375.45
MONSANTO	718.15	726.55	715	722.9	720.5
MORARJETEX	12	12	11.05	11.6	12.3
MOREPENLAB	3.4	3.5	3.4	3.45	3.45
MOSERBAER	18.5	18.7	18.15	18.25	18.35
MOTHERSUMI	155.4	158	153	154	154.9
MOTILALOFS	87	88.75	85.65	86.85	86.6
MOTOGENFIN	37.05	39	37.05	38.4	38
MPHASIS	329.3	332	315.1	325.05	324.4
MPSLTD	34.75	36.3	34.75	36.05	34.2
MRF	7610	7734.95	7456.05	7559.75	7608.8
MRO-TEK	10	10	9.6	9.65	10.05
MRPL	62.4	62.95	61.2	61.55	62.15
MSPL	35.4	35.4	33.1	33.4	33.65
MTNL	27.3	27.6	26.9	27.1	27.5
MUDRA	19	19	17.85	18.2	18.05
MUKANDENGG	23.2	23.65	23.2	23.5	23.1
MUKANDLTD	27.05	27.5	26.45	26.5	26.95
MUKTAARTS	31.75	31.75	31	31.3	32
MUNDRAPORT	129.7	133.95	129.1	132.1	129.15
MUNJALAU	189	192.75	189	189.5	189.65
MUNJALSHOW	66.5	71	66.5	69.85	68.1
MURLIIND	21.55	21.55	19.9	20.6	19.75
MURUDCERA	15.2	15.6	15.15	15.2	15
MUTHOOTFIN	174.5	178.5	174.3	175.95	171.9
MUTHOOTFIN	994.02	1002	994.02	1002	1005
MUTHOOTFIN	993.99	997	990	996.26	989.2
MUTHOOTFIN	970	974.7	969	973.22	969.92
MVL	24.5	24.6	23.6	24	23.8
MVLIND	11	12.4	11	11.5	11.5
MYSOREBANK	492	493	480.05	490.85	484.9
N100	116.1	116.1	114	115.55	115.99
NAGREEKCAP	17.35	17.45	17.35	17.45	18
NAGREEKEXP	16.5	16.95	16.5	16.85	17
NAHARCAP	43.15	43.15	43	43	44
NAHARINDUS	35.55	35.7	35.55	35.7	36.1
NAHARPOLY	22	22	21.5	21.7	22
NAHARSPING	54	54.6	53	53.3	54.05
NANDAN	2	2	1.9	1.9	1.95
NATCOPHARM	249.8	283	248.1	277.3	242.8
NATHSEED	8	8.75	8	8.5	8.1
NATIONALUM	54.5	55	54	54.25	53.95
NATNLSTEEL	15	15	14.4	14.4	15
NAUKRI	645.55	661	631.55	640.45	659.25
NAVINFLUOR	348.95	349	341.25	345.7	347.3
NAVNETPUBL	54.6	55.2	54.3	54.8	55.1
NBVENTURES	186	197.6	182.4	192.45	184.8
NCC	39.15	43.2	39.15	42.1	39.65
NCLIND	35.5	39.8	35.5	38.5	35
NCOPPER	17.25	18.5	17.25	18	18.2
NDTV	38.05	38.75	37.1	37.2	38.05
NECLIFE	17.5	17.65	17.05	17.15	17.25
NEHAINT	45.7	45.7	45.7	45.7	48.1
NELCAST	23.3	23.8	23.05	23.55	23.55
NELCO	51.5	51.95	50.65	50.75	50.75
NEOCURE	2	2	2	2	1.9
NEPCMICON	3.4	3.4	2.95	2.95	3.1
NESCO	624	624	603.1	612.5	610.4
NESTLEIND	4249.9	4260	4160.2	4205.2	4213.75
NET4	149	155	145.45	149.7	148.65
NETWORK18	43.25	43.25	41.45	41.9	43
NETWORK18	110	112	110	110.95	110.35
NEULANDLAB	83	83.95	81.55	81.6	83.75
NEXTMEDIA	4.6	4.95	4.5	4.8	4.3
NEYVELILIG	77	77.8	74.85	76.5	76.4
NFL	56.05	56.85	56	56.1	56.1
NHPC	22.7	23	22.5	22.6	22.6
NICCO	2.3	2.3	2.1	2.1	2.15
NIFTYBEES	512.5	518.4	511.2	513.86	511.1
NIITLTD	47	47.95	46.45	46.65	46.05
NIITTECH	208.4	209.5	204.5	207.1	205.05
NILKAMAL	244.5	245	242.05	243.85	244.45
NIPPOBATRY	380.5	386	376	378.75	388
NITCO	40.8	40.8	39.3	39.75	39.7
NITESHEST	16.7	17.2	16.6	16.7	16.6
NITINFIRE	29.35	30	28.75	28.95	29.3
NITINSPIN	5.8	6.3	5.8	6.1	6.1
NMDC	188	190.95	185	185.75	188
NOCIL	17	17	16.45	16.8	16.75
NOIDATOLL	21.6	22	21.5	21.75	21.55
NOL	40.5	40.5	40.5	40.5	40.95
NORBTEAEXP	5.45	5.45	5.45	5.45	5.2
NORTHGATE	9	9.4	9	9.2	9.2
NOVOPANIND	36	37.9	35.5	37.9	36.75
NRBBEARING	39.75	39.75	36.75	37.75	39
NRC	3.4	3.5	3.4	3.4	3.4
NSIL	600	610	594	608	619.35
NTPC	175.15	177.45	168.4	170.15	175.9
NUCHEM	2.45	2.95	2.45	2.8	2.55
NUCLEUS	63.7	65.9	63.7	64.8	65.7
NUMERICPW	188	188	183.05	183.4	188.3
NUTEK	1.15	1.15	1.15	1.15	1.1
OBEROIRLTY	234.9	234.9	218.25	223.15	225.75
OCL	92.5	93.6	92.15	92.6	93.65
OFSS	2020	2035	1980	2000	2018.7
OIL	1161.9	1196	1150.05	1188.3	1151.8
OILCOUNTUB	50	52.95	50	50.9	50.3
OISL	47	49.75	47	49.25	46.3
OMAXAUTO	39.2	39.2	38	38.3	37.5
OMAXE	147.1	148	145.8	146.4	146.95
OMKARCHEM	64.5	64.9	62.55	63.9	64
OMMETALS	28.95	28.95	27	27.7	26.7
OMNITECH	144.8	147	138.95	144.8	143.8
ONELIFECAP	257.4	258	230.3	244.8	256.25
ONGC	268.75	274	267.2	273.3	269.3
ONMOBILE	70.85	71.45	65.95	66.65	70.1
ONWARDTEC	38.4	40	38.1	39.5	38.8
OPTOCIRCUI	209.95	209.95	198.3	200.1	203.9
ORBITCORP	31.25	33.45	30.95	32.75	31.25
ORCHIDCHEM	168.35	171	166.15	167.5	167.1
ORIENTABRA	11.45	11.5	11	11.15	11.25
ORIENTALTL	7.2	7.2	7.05	7.1	7.45
ORIENTBANK	275.05	282.5	275	278.45	275.65
ORIENTCERA	50	50	48.6	48.6	48.5
ORIENTHOT	24.8	25.8	24.5	25	25.35
ORIENTLTD	89	89	88.95	89	88.1
ORIENTPPR	49.15	52	49.15	51.6	51.4
ORISSAMINE	38750	39000	38300	38501.8	38408.7
OUDHSUG	21.7	22.75	21.7	21.9	22.05
PAEL	17.65	18.5	17.6	18.2	17.8
PAGEIND	2550	2614.9	2540	2589.6	2528.55
PANACEABIO	91	91.75	89.75	91	90.4
PANAMAPET	227.25	237.3	227.25	232.3	234.4
PANASONIC	94	94	86.05	87.9	87.9
PANORAMUNI	9.1	9.2	8.95	9.15	9.05
PANTALOONR	184	199.7	175.05	198.1	186.35
PAPERPROD	64.1	69	64.1	67.95	64.6
PARABDRUGS	35	36.35	34.35	35.8	34.85
PARACABLES	2.25	2.45	2.25	2.45	2.3
PARAL	198.05	201.7	195.65	198.25	199.8
PARAPRINT	6.7	6.7	6.7	6.7	7.05
PARASPETRO	0.45	0.5	0.4	0.45	0.45
PARRYSUGAR	106	110	106	109.8	105
PARSVNATH	41.2	43.3	41.2	43.3	41.25
PATELENG	92.2	92.95	90.55	91.75	91.5
PATINTLOG	25.9	26.4	25.2	25.9	25.5
PATNI	455	456.85	445.7	450.25	454.35
PATSPINLTD	10.3	10.45	9.55	10.35	10
PBAINFRA	36.85	36.85	35.3	35.35	35.05
PDPL	115.1	132.6	111	129.15	110.65
PDUMJEIND	15.25	15.25	15.2	15.2	15.05
PDUMJEPULP	15.15	15.5	15.15	15.5	15.8
PEACOCKIND	3.15	3.15	2.9	2.9	2.85
PEARLPOLY	14.45	14.9	14.45	14.9	13.8
PENIND	38	40	37.55	39.55	37.7
PENINLAND	33.5	35	32.75	33.1	33.5
PERIATEA	148	148	140	140.25	148
PERSISTENT	305.1	312.15	303.8	304.15	308.7
PETRONENGG	261.2	285	261.2	281.35	275.7
PETRONET	168	168	158.65	159.85	167.5
PFC	178.95	178.95	172.05	172.95	177.35
PFIZER	1182.1	1195.5	1160	1178.9	1161.15
PFOCUS	51.2	52.75	50.5	50.75	50.8
PFS	12.4	12.45	12	12.2	12.15
PGEL	195.2	202.25	195.2	200.5	200.1
PGHH	1871.55	1900	1871.55	1899.7	1884.25
PHILIPCARB	104.25	108.5	104.25	104.65	105.6
PHOENIXLTD	191.45	197.45	188.3	189.65	192
PIDILITIND	154.05	155.5	150.2	150.75	154.85
PIIND	544.55	545	532	543.9	530.1
PILANIINV	1664	1664	1603	1612.55	1600
PIONDIST	44	44	44	44	45
PIONEEREMB	11.95	12	11	11	10.8
PIPAVAVDOC	65.75	67.25	65.2	66.75	65.75
PIRGLASS	97	105.8	97	104.05	100
PIRHEALTH	367	373.8	366	368.5	368.8
PIRLIFE	95	96.75	94.25	95.2	95.25
PITTILAM	61	63.35	61	62.9	61.2
PLASTIBLEN	152	157.4	150.1	153	154.4
PLETHICO	374.3	374.5	370.15	373.75	374.5
PNB	932	943.8	912.1	921	927.5
PNBGILTS	24.55	25.85	24.5	24.95	24.7
PNC	11.9	12.4	11.9	12.25	12.05
POCHIRAJU	11	11.6	11	11.25	11.2
POLARIND	3.1	3.3	3.1	3.25	3.25
POLARIS	128.15	133.9	127.25	132	128.05
POLYMED	268	274	261	266.05	269.9
POLYPLEX	178	178.45	174.15	177.8	176.3
PONDYOXIDE	25.2	25.2	24.6	24.6	24.85
PONNIERODE	76	77	75.1	75.65	75.1
POWERGRID	102.05	104.55	101.85	103.15	102.65
PPAP	68	69.95	67	69.9	70
PRADIP	105.5	109.75	105.05	108.5	104.55
PRAENG	4.5	4.75	4.35	4.45	4.5
PRAJIND	78.6	79.5	77.4	78.55	79
PRAKASH	36.8	37.15	35.65	36.65	35.6
PRAKASHCON	224.4	228.7	211.5	214.1	223.55
PRAKASHSTL	118.5	121	118.3	118.5	119.85
PRATIBHA	36	37.7	35.75	36.5	35.4
PRECOT	85	85	82.1	83.15	86.85
PRECWIRE	83	84.1	83	83	82.25
PREMIER	72.5	75	71.05	71.55	70.55
PRESTIGE	78.2	82.4	76.25	81.8	77
PRETAILDVR	117.8	122.5	115.3	120	120.1
PRICOL	14.75	14.75	14.1	14.35	14.55
PRIMESECU	14.15	14.3	13.7	13.7	14
PRISMCEM	45.1	45.75	44.25	44.6	45.05
PRITHVI	15.85	15.85	14.95	15	15.1
PROVOGUE	23.55	26.25	23.55	25.55	23.95
PSB	69	69.45	68.65	68.8	68.55
PSL	57	58	56.6	56.8	56.9
PSUBNKBEES	321.3	325.35	321.3	324.43	320.59
PTC	50.9	51.7	50.2	51.35	50.35
PTL	36.5	36.5	35.55	35.65	36
PUNJABCHEM	62	62	60.1	60.2	63.15
PUNJLLOYD	50.9	51.95	50.55	50.95	50.45
PURVA	66.15	68.75	66.15	66.7	66.8
PVP	5.25	5.25	4.7	5.05	5.15
PVR	141.5	143.95	138	139.75	141.8
QGOLDHALF	1370.65	1392	1370.65	1387.75	1392.7
QNIFTY	473	515.7	473	515.5	510
QUINTEGRA	2.35	2.8	2.35	2.7	2.4
RADAAN	2.1	2.1	1.9	1.9	1.9
RADICO	120	120.9	118.6	120.3	121.05
RAINBOWPAP	61	62.45	61	61.55	60.65
RAINCOM	30.3	30.3	29.7	29.7	29.95
RAJESHEXPO	139.8	144.95	139.8	142.35	139.6
RAJOIL	11.4	11.55	11.2	11.4	11.4
RAJPALAYAM	191	191	185	186.55	185.2
RAJRAYON	8.7	8.7	8.25	8.3	8.35
RAJSREESUG	36	36	33.8	35.25	34.55
RAJTV	69.9	70.8	67.6	68.2	68.85
RAJVIR	94	102.8	90.6	91	97.4
RALLIS	155	157.8	140.5	143.3	154.1
RAMANEWS	9.6	9.75	9.3	9.5	9.6
RAMCOIND	43.3	43.3	42.2	42.7	42.5
RAMCOSYS	60.5	60.9	60	60	60
RAMKY	212.05	217	208	210.4	213.5
RAMSARUP	8.05	8.4	6.5	7.95	8.05
RANASUG	3.3	3.35	3.2	3.25	3.3
RANBAXY	440.1	443.9	435.1	437.1	436.45
RANEENGINE	176	185	174.25	176.8	172.5
RANEHOLDIN	199.95	204	195	203.1	191.65
RANKLIN	14.15	15.7	14.1	15.5	14.6
RATNAMANI	106	108.9	105	105	105
RAYMOND	386.25	414	386.25	409.65	385.85
RBL	110	110	106.4	107.6	107
RBN	56	57.4	56	56.6	56.6
RCF	56.5	56.9	55.75	55.95	56.15
RCOM	77.85	81	77.85	80.3	77.3
RECLTD	202.85	203.4	193.6	194.8	201.35
REDINGTON	81.8	85.2	79.75	83.3	80
REFEX	9.7	10.2	9.35	10	9.8
REIAGROLTD	21.7	22.05	20.7	20.85	21.3
REISIXTEN	17	17	16.15	16.75	16.4
RELAXO	310	313.8	297	300.75	296
RELBANK	886.85	886.9	835	850	871.95
RELCAPITAL	307.1	315	307.1	309.75	307.1
RELGOLD	2724	2725	2701.05	2716.3	2734.4
RELGRNIFTY	474.1	498	474.1	496	474
RELIANCE	807	819.5	803.2	809.8	806.75
RELIGARE	425	430	418	418.1	425.5
RELIGAREGO	2865	2880	2852	2866.6	2865.15
RELINFRA	412.2	421.3	410.05	418.85	409.7
RELMEDIA	87.15	88.8	83	87.4	87.95
RENUKA	31.95	32.15	30.45	30.65	31.85
REPRO	172	175.9	170	171.3	174.65
RESPONIND	102	103.25	100.55	103.25	100.95
RESURGERE	0.25	0.25	0.2	0.25	0.25
REVATHI	340	345	332.85	333.15	346
RICOAUTO	10.5	10.85	10.5	10.75	10.7
RIIL	362	368.45	359	363.4	361.55
RJL	86.5	86.5	79.05	81.35	79.95
RKDL	14.15	14.65	14.1	14.3	14.5
RKFORGE	104.95	104.95	98.3	100	97
RMCL	6.15	6.4	6.1	6.4	6.1
RML	103.05	103.05	101.3	103	104
ROHITFERRO	23.1	26.2	23	25.35	22.55
ROHLTD	47.5	47.75	46.6	47.3	46.1
ROLTA	63.85	63.85	62.4	62.85	63.15
ROMAN	21.4	21.4	21	21.4	20.7
RPGLIFE	79.25	80	70.05	78.25	71.25
RPOWER	88.3	89.6	86.05	86.65	87.95
RPPINFRA	64	64	61.2	62.15	62.15
RSSOFTWARE	51.35	53.9	51.35	52	49.95
RSWM	79	79	74.7	76.6	77.4
RSYSTEMS	118.05	122	118.05	119.75	119.15
RUBYMILLS	720	730	700	701.7	711.55
RUCHINFRA	17.1	17.45	17	17.15	17.1
RUCHIRA	8.1	9	8.1	8.75	8.65
RUCHISOYA	100.75	101.25	99.5	100.55	100.15
RUPA	154.95	154.95	144.35	146.4	146.6
RUSHIL	152.5	156	151.05	152	153.6
SABERORGAN	100	110	83.5	87.05	99.15
SABTN	73.3	74.25	71	73.85	73.4
SADBHAV	112.25	116	112.25	115	113.9
SAGCEM	138.2	138.25	135	135.5	135.6
SAHPETRO	28	28	25.25	26.25	26
SAIL	85.75	88.45	85.3	86.75	85.3
SAKHTISUG	22.95	22.95	22.05	22.3	22.5
SAKSOFT	41.6	43.8	41.3	42.1	43.5
SAKTHIFIN	10.7	10.7	10.5	10.5	10.25
SAKUMA	13	13.35	12.8	12.85	13
SALONACOT	14.35	14.35	14.35	14.35	14.35
SALORAINTL	22	25.85	21	23.8	22.6
SALSTEEL	5.4	5.4	5	5.05	5.15
SAMBANDAM	70	70	61.3	63.35	69.95
SAMBHAAV	0.8	0.8	0.8	0.8	0.8
SAMTEL	3.6	3.65	3.6	3.65	3.5
SANDESH	287	287	264	267.7	270.6
SANGAMIND	34	35.75	33.9	35.4	34.15
SANGHIIND	13	13	13	13	12.9
SANGHVIFOR	27.1	27.5	26	26.8	27.5
SANGHVIMOV	106.5	111.45	102.6	104	107.85
SANWARIA	13.15	13.3	13	13.05	13.15
SARDAEN	95	97.5	95	96.6	95.7
SAREGAMA	63.8	65.35	63.8	65	63.15
SASKEN	109.9	109.9	106.85	108.05	108.1
SATHAISPAT	29.25	29.9	28.75	28.75	28.8
SATYAMCOMP	69.8	70	67.9	68.1	69.2
SAVERA	34.4	35.25	34.35	34.75	34.15
SB&TINTL	12.85	12.85	12.35	12.7	12.55
SBBJ	338	351.9	338	349.05	344.45
SBIGETS	2844.9	2849.8	2837.3	2840.2	2855.45
SBIN	1914.7	1959.85	1914	1945.4	1911.05
SBIN	10460	10501	10460	10501	10485
SBIN	10675	10700	10675	10700	10647.5
SBIN	10730	10794.99	10730	10786.9	10731.84
SBIN	11025	11068.95	11000	11058.85	10992.95
SBT	524	531	518.55	528.35	524.1
SCI	61.5	62.85	60	60.65	61.4
SEAMECLTD	95	95.45	93.85	94.75	94.3
SEINV	155.45	165.45	155.45	164.05	159.25
SELAN	274.2	282.4	274.2	278.5	274.1
SELMCL	11.4	11.4	11.05	11.25	11.15
SERVALL	4.8	5	4.7	4.9	4.9
SESAGOA	191	193.55	186.9	188.5	191.7
SESHAPAPER	202	202	198	199.6	200.25
SEZAL	19.45	19.45	16.5	16.65	16.55
SGJHL	122.9	123	119.2	121.3	121.85
SHAHALLOYS	8.75	8.8	8.25	8.3	8.5
SHAKTIPUMP	37.8	38.8	37.1	38.45	36.15
SHALPAINTS	479.9	495	459.95	465.2	483.75
SHANTIGEAR	37.7	37.7	35	35.25	35.35
SHARIABEES	119.85	119.85	119.25	119.25	118.45
SHARONBIO	329.9	329.9	271.25	291.85	297.5
SHARRESLTD	55	55	51.05	52.35	56.8
SHASUNPHAR	54.55	55.75	53.85	54.3	53.9
SHILPAMED	168	170	164	167.5	171.8
SHILPI	11.4	11.55	11.4	11.5	11.4
SHIV-VANI	190	193.35	187	191.1	191.35
SHIVAMAUTO	98	98	95.6	96	96
SHIVTEX	18.8	19.6	18.8	19.1	19.05
SHLAKSHMI	112.5	112.5	109.05	109.7	109.85
SHOPERSTOP	360.25	362.95	343.35	349.65	367.55
SHPRE	4.65	4.65	4.45	4.5	4.65
SHREEASHTA	4.8	4.8	4.5	4.55	4.6
SHREECEM	2107.6	2145	2099.95	2109.8	2145.65
SHREERAMA	3.65	3.75	3.45	3.55	3.65
SHRENUJ	63	64.9	63	63.75	63.55
SHREYAS	26.5	26.9	26.05	26.45	26.15
SHRIRAMCIT	510	510	505	505	505
SHRIRAMCIT	1009	1009	1009	1009	971
SHRIRAMCIT	1018.8	1018.8	1015.56	1018.28	1016.5
SHRIRAMEPC	112	112	102.1	102.9	104.35
SHYAMTEL	26.15	27	26.15	26.75	26.2
SICAGEN	17.25	17.5	17.05	17.25	16.85
SICAL	70.05	71.45	70.05	70.85	70.3
SIEMENS	720	729	715	727.55	718.25
SIL	18.5	19.4	18.5	19.4	19
SIMBHSUGAR	30.5	30.5	28	28.9	30.35
SIMPLEX	85	88	85	87.85	87.4
SIMPLEXINF	218	218	198.2	203.55	205
SINTEX	93.65	96.8	92.25	96.35	92.95
SIRPAPER	38	39.55	37.1	39.55	38
SITASHREE	5.8	6.5	5.8	6.4	5.9
SIYSIL	290	294	275.1	290.3	284.75
SJVN	20.45	23.5	20.4	20.6	20.45
SKFINDIA	598	598	581.8	584.5	594.2
SKMEGGPROD	7.35	7.4	7	7.1	7.05
SKSMICRO	113.5	113.5	106.55	113.5	108.1
SKUMARSYNF	30.85	32.2	30.6	31.1	30.35
SMARTLINK	48.05	48.05	46.65	47.9	47.7
SMLISUZU	418.35	418.35	411	412.6	422.35
SMOBILITY	90	90.85	89.15	89.35	89.1
SMPL	4.65	4.7	4.3	4.3	4.5
SMSPHARMA	160	160	154	155.05	156.9
SOBHA	238	239.45	232.25	233.85	238.95
SOFTTECHGR	4.1	4.6	3.8	4.3	4.1
SOLARINDS	755.9	771.5	750	754.9	755.9
SOMANYCERA	40.15	40.15	37.15	37.9	38.5
SOMATEX	4.1	4.45	4.1	4.35	4.1
SONASTEER	12	12.2	11.9	11.95	11.95
SONATSOFTW	25.2	25.45	24.3	24.65	25.25
SOTL	449	449.9	436.5	438.35	436.55
SOUISPAT	3.4	3.65	3.35	3.55	3.5
SOUTHBANK	22.25	22.5	21.6	22	22.3
SPANCO	84.5	85.3	83.5	84.1	84.4
SPARC	75.05	76.6	74	74.55	73.35
SPECTACLE	9.85	9.85	9.5	9.6	9.4
SPENTEX	7.1	7.3	7.1	7.1	7
SPIC	20	20.8	19.9	20.65	19.9
SPLIL	2.3	2.3	2.3	2.3	2.4
SPMLINFRA	84	85	82	83.4	81.55
SPYL	26.05	28.4	26.05	27.45	27.1
SREINFRA	26.5	27.5	26.15	27.35	26.05
SRF	299	299	291.2	291.55	295.45
SRGINFOTEC	0.35	0.4	0.35	0.35	0.4
SRHHLINDST	3.15	3.2	3.15	3.2	3.75
SRHHYPOLTD	36.7	41.2	36.7	39.45	38.25
SRSLTD	35.95	36.9	35.2	35.95	35.7
SRTRANSFIN	573.95	583	565.4	570	570.3
SRTRANSFIN	1012	1015	1012	1013.82	1005
SRTRANSFIN	1050	1060	1050	1053.01	1050
SRTRANSFIN	1240	1240	1237	1240	1252
SRTRANSFIN	1051.12	1051.12	1051.12	1051.12	1064.44
SRTRANSFIN	975	975	973	973.4	983.5
SRTRANSFIN	1023	1024	1023	1023.03	1030
SRTRANSFIN	1130	1140	1125.01	1125.01	1120
SRTRANSFIN	1010.01	1010.01	1010.01	1010.01	1019.98
SRTRANSFIN	1044	1054	1043.96	1050	1045
SRTRANSFIN	1011	1024	1011	1024	1022
SSWL	196	241	196	234.6	205.5
STAN	83.95	86.95	83.05	83.65	83.45
STAR	419.9	429.8	416.05	423.3	419.5
STARPAPER	18.5	20	18.5	19.95	19.3
STCINDIA	134	137	133.1	135.75	135.05
STEL	11.75	12.45	11.75	12.1	12.05
STER	107.5	111.15	106.25	109.55	107.9
STERLINBIO	66.8	66.8	61.6	63.7	65.5
STERTOOLS	101.95	102	99	101.95	102
STINDIA	25	25	25	25	26.15
STOREONE	15.05	15.75	14.5	15.4	15.65
STRTECH	36.55	37.35	34.8	35.55	36.4
SUBEX	34.9	35.6	34.1	34.25	34.9
SUBROS	24.2	24.2	23.1	23.65	24.05
SUDAR	62.4	65	61.5	62.2	61.1
SUDARSCHEM	525	574	513	563.1	533.7
SUJANATOW	8.7	8.7	8.6	8.6	9.05
SUJANAUNI	3.1	3.15	3.05	3.1	3.05
SUMEETINDS	23.2	26.8	23.2	25.05	23.2
SUMMITSEC	69	74	69	73.25	71.85
SUNCLAYTON	168	168	162.2	163.5	165.85
SUNDARAM	49.3	50.4	48.15	48.95	47.4
SUNDARMFIN	531	555	531	544.25	548.4
SUNDRMBRAK	164.4	164.55	158	158.8	158.05
SUNDRMFAST	59.1	60.3	58.3	59.35	59.95
SUNFLAG	24.25	25.05	24.2	24.65	24.5
SUNILHITEC	71	73.15	70.25	71.05	71.3
SUNPHARMA	522.3	529.95	508.05	511.4	524.6
SUNTECK	368.6	370.25	367.65	369.3	368.55
SUNTV	295	298.3	289	292.75	292.95
SUPER	136.55	146.35	136.3	140.45	142.75
SUPERSPIN	7.75	7.75	6.4	7	6.5
SUPPETRO	52	52.45	51.55	51.8	51.75
SUPRAJIT	17.3	18	17	18	17.65
SUPREMEIND	178	178.95	175	177.1	178
SUPREMEINF	187	189.45	181.3	183.25	183.6
SUPREMETEX	6.9	6.9	6.9	6.9	6.6
SURAJDIAMN	39	42.05	38.2	41.4	38.45
SURANACORP	90.1	94	90.1	91	94
SURANAIND	400.05	404.5	400	401.9	400.55
SURANAT&P	14	14.25	13.3	14	14
SURANAVEL	19	20.45	17.2	19.5	19
SURYAJYOTI	15.45	15.5	14.2	15	14.65
SURYALAXMI	57.45	57.45	50.25	52.85	53
SURYAPHARM	11.2	11.35	10.9	11.15	11.05
SURYAROSNI	48	50.15	48	49.35	48.9
SUTLEJTEX	148	155	148	150.35	150
SUVEN	14.85	15	14.75	14.8	14.95
SUZLON	24.1	24.25	23.5	23.75	23.7
SWARAJENG	394	394	388.05	392	384.6
SYMPHONY	1349.95	1370	1295	1301	1333.3
SYNCOM	12.8	13.5	12.3	13.4	12.8
SYNDIBANK	103	103.8	102.15	102.6	102.35
TAINWALCHM	15.5	17.95	15.5	16.15	17
TAJGVK	78.5	79.45	76.4	76.85	78.5
TAKE	24.5	25	23.1	23.55	23.95
TAKSHEEL	15.1	15.6	15.1	15.35	15.45
TALBROAUTO	38.45	38.45	37.9	37.9	38
TALWALKARS	141.75	144.9	139.6	142.35	141.3
TANLA	7.1	7.3	6.9	7.25	6.95
TANTIACONS	43.8	44.2	43.25	43.95	43.6
TARAPUR	17.6	18	17.55	17.9	17.8
TATACAP	104150.21	104150.21	104150.21	104150.21	105700
TATACAP	1041	1041	1039.01	1040	1040
TATACAP	1120	1127	1120	1121.37	1119.13
TATACAP	1407.5	1410	1403.41	1403.73	1406.11
TATACHEM	356	360.35	351.95	356.5	351.55
TATACOFFEE	833.95	841.05	825.15	827.7	827.2
TATACOFFEE	49	50	47.16	47.6	52
TATACOMM	196.9	200	195	196.65	199.2
TATAELXSI	196.1	208.9	196.1	201.35	198.8
TATAGLOBAL	91	91.55	89.7	90.85	90.55
TATAINVEST	452.8	452.8	444	445.95	448.7
TATAMETALI	63	63.85	62.2	62.4	63.15
TATAMOTORS	191	195.75	190	191.4	191.6
TATAMTRDVR	101	102.1	100.15	100.85	100.2
TATAPOWER	97.25	100.95	96.5	97.85	97.4
TATASPONGE	302.8	307.95	301	302.4	302.65
TATASTEEL	412.75	421	409	417.55	411.15
TCI	62	64.7	60.1	63.9	62.2
TCIDEVELOP	131.05	131.05	131	131.05	131
TCIFINANCE	23.5	23.5	21.6	22.55	22.65
TCS	1180	1192.9	1173.6	1179.55	1180.95
TDPOWERSYS	243	259.95	238.95	251.95	243.25
TECHM	598.5	602	586.05	588.05	596
TECHNO	204.5	206.9	195	201	200.65
TECHNOFAB	119	126	119	122.5	116.65
TECPRO	180	180	176.1	177.3	179.2
TELEDATAIT	0.25	0.25	0.2	0.2	0.2
TELEMARINE	0.6	0.65	0.6	0.6	0.65
TEXMACOLTD	27.3	28.7	27.3	28.55	27.85
TEXMOPIPES	16.65	17.95	16.65	17.95	17.1
TEXRAIL	71	73.4	70.1	71.1	71.6
TFCILTD	23.4	23.45	22.85	22.95	23.2
TFL	11.85	11.85	10.5	10.6	11.05
THANGAMAYL	152	152.9	148.3	150.7	151.45
THEMISMED	78.3	84.6	78.3	79.15	79.5
THERMAX	487	487	456	458.7	473.05
THINKSOFT	42.85	43.7	42.3	42.6	42.85
THIRUSUGAR	73.1	78.15	73.1	77.4	74.55
THOMASCOOK	39.5	40.4	39.15	39.6	39.15
TI	35.8	35.8	34	34.5	34.85
TIDEWATER	6474	6520	6381.2	6412.2	6473.2
TIIL	32.5	32.5	30.85	31.35	31.5
TIJARIA	12	12.5	11.7	12	12.25
TIL	238	243.9	228.2	238.3	234.1
TIMBOR	30.3	30.6	29.7	30	29.7
TIMESGTY	22	24.1	21.8	21.8	22.95
TIMETECHNO	53.45	54	51.3	51.55	52.45
TIMKEN	195.65	197.85	192.05	194.45	195.1
TINPLATE	39.3	39.85	39.15	39.4	39.4
TIPSINDLTD	40.9	41	37.35	40.3	39.55
TIRUMALCHM	58	58	55.2	55.9	57.3
TITAN	187	189.3	182.6	185.1	186.8
TNPETRO	13.5	13.85	13.45	13.55	13.45
TNPL	88	88.5	86.75	87.25	88.05
TODAYS	5.75	6	5.25	5.7	5.6
TOKYOPLAST	16.75	16.75	16.5	16.5	15.95
TORNTPHARM	567	567	552.55	555.85	557.45
TORNTPOWER	203.9	204.75	200.6	202.2	202.05
TREEHOUSE	180.35	184.45	176.2	179.2	179.6
TRENT	960	976.9	948	956.2	962.5
TRENT	888	888	871	872.9	888
TRF	273.4	275.95	265.1	267	272.25
TRICOM	12.3	12.85	12	12.7	13.1
TRIDENT	10.75	11	10.75	10.85	10.85
TRIGYN	14.65	15.15	14.5	14.6	14.1
TRIL	170	179.8	167	177.3	173.7
TRITURBINE	33.5	34	32.75	33	34
TRIVENI	16	16	15.25	15.45	15.7
TTKHEALTH	461	478.9	456.35	459	460.05
TTKPRESTIG	2799	2820	2635	2681.55	2787.3
TTL	20.7	20.7	20.2	20.25	20.4
TTML	14.7	14.8	14.5	14.65	14.65
TUBEINVEST	129	129	122.8	125.35	127.15
TULIP	133.75	133.75	131.1	133	131
TULSI	10.1	10.3	10.1	10.15	10.25
TULSYAN	34.15	34.15	34.15	34.15	34.35
TV18BRDCST	37.8	38	37.15	37.4	37.65
TVSELECT	19.8	20.2	19.3	19.7	19.75
TVSMOTOR	58.65	59.4	58.2	58.4	58.65
TVSSRICHAK	319	319	306.15	311.45	310.65
TVTODAY	48.65	49.5	48.65	49.15	48.45
TWILITAKA	33	34.35	32.35	32.65	33.05
TWL	434.5	440	432	434.5	436.8
UBENGG	38.95	39.5	38.3	38.4	38.95
UBHOLDINGS	83.9	85.85	81.95	83.55	81.95
UBL	406	446.8	399	436.45	404.9
UCALFUEL	64.15	66.5	64.15	66.2	65.1
UCOBANK	64.9	65.5	63.65	64.05	64.65
UFLEX	128.45	135	127.75	131.4	127.9
UGARSUGAR	11.9	11.9	11.4	11.6	11.55
ULTRACEMCO	1189.9	1230	1189.9	1220.3	1189.9
UMESLTD	15.15	15.15	14.7	14.85	14.45
UNICHEMLAB	106	106.65	104.25	104.95	105.3
UNIENTER	26.75	27.85	26.7	26.9	27.15
UNIONBANK	225.95	227.5	220	221.45	225.4
UNIPHOS	131.65	135.8	131.65	132.8	131.65
UNIPLY	8.7	8.95	8	8.95	9.1
UNITECH	24.2	24.7	24	24.2	24.3
UNITEDBNK	60	61.95	60	60.75	60.9
UNITEDTEA	135.15	135.15	135.15	135.15	140
UNITY	31.15	31.4	30.65	31	31.15
UNIVCABLES	35	35.5	34.15	35.5	36
UPERGANGES	43	44.5	43	43	43.45
USHAMART	24.5	24.5	23.65	23.9	24.35
USHERAGRO	101.25	103.7	100.65	101.85	101
UTISUNDER	1374	1374	1285	1294.82	1317
UTTAMSTL	62.9	64.7	62.6	63.2	61.9
UTTAMSUGAR	28.55	28.65	26.95	27.75	27.2
UTVSOF	936	954.95	936	951.5	938.45
VADILALIND	118.9	118.9	113.4	114.45	114.25
VAIBHAVGEM	29.25	30.45	28.85	29.5	29.45
VAKRANSOFT	355	360	352	354.9	354.8
VALECHAENG	65.65	67.3	62.85	63.35	66.05
VALUEIND	14.05	14.9	14.05	14.85	14.9
VARDHACRLC	7.7	7.85	7.65	7.75	7.75
VARDMNPOLY	90.6	92	89.45	89.9	90.8
VARUN	261	262.5	255.25	258.75	261.65
VARUNSHIP	17.95	17.95	17	17.4	17.05
VASCONEQ	45	47.8	45	46.85	46
VASWANI	10.5	10.8	10.35	10.45	10.75
VENKEYS	433.2	444.5	432.25	434.15	435.45
VENUSREM	169.1	172.5	168.3	168.8	170.05
VESUVIUS	363.6	374.8	363.6	366.1	364.2
VGUARD	181.5	184.45	179	179.7	181.95
VHL	410	449.9	410	443.95	419.9
VICEROY	23.7	24.2	23.5	23.75	23.7
VIDEOIND	173	174.35	170.3	171.6	173.1
VIJAYABANK	54.5	55.45	54.35	54.7	54.4
VIJSHAN	15.2	15.7	14.65	14.9	15.65
VIKASHMET	7.2	7.5	7	7.2	7.3
VIMTALABS	16.05	16.85	16.05	16.75	16.05
VINATIORGA	67.85	70	67	69.9	67.45
VINDHYATEL	157.2	164.4	157.15	164.4	164.95
VINYLINDIA	9.1	10	9.1	9.45	9.5
VIPIND	116.5	118.1	113.6	114.5	117.75
VIPUL	9.8	10	9	9.15	9.8
VISAKAIND	68.15	70.3	68.1	69.45	69.2
VISASTEEL	58.45	58.55	58	58.5	58
VISESHINFO	2.9	3.1	2.85	2.95	3.05
VISHALRET	18.6	19.95	18.6	19.4	18.9
VISUINTL	1.65	1.75	1.55	1.65	1.75
VIVIMEDLAB	238.25	242.5	238	238.75	238.4
VLSFINANCE	10.45	10.45	10	10	10
VOLTAMP	502.55	510	502.55	505.65	505.3
VOLTAS	91.45	92.5	89.4	89.95	91.3
VSTIND	1199.1	1234	1186.15	1204.45	1199.1
VSTTILLERS	440.05	445	430	440	439.45
VTL	180	181.95	175.1	178.65	178.45
VTXIND	13	14.3	13	14.15	13.5
WABAG	355.85	358.9	353	355.85	350.55
WABCOINDIA	1283.75	1284	1270	1271.35	1277.55
WALCHANNAG	73.65	75	73.65	74.1	74.35
WANBURY	21.65	22.6	21.5	21.75	22.2
WEBELSOLAR	21.5	21.5	20.8	20.95	21
WEIZFOREX	62	64	62	64	60.6
WEIZMANIND	7.8	8.05	7.55	7.9	8.35
WELCORP	69.1	71.4	68.9	69.6	70.15
WELGLOB	50.25	51.85	50.25	51.85	51.8
WELINV	38	39.95	38	39.1	39.7
WELPROJ	31	32.7	30.75	31.8	31.8
WELSPUNIND	26.5	27	26.35	26.7	26.45
WENDT	1630	1630	1450	1453.8	1495
WHEELS	306.75	310	300.25	303.3	305.75
WHIRLPOOL	184.65	184.7	170.5	172.3	180.2
WILLAMAGOR	44	44.5	42.25	43.45	42.8
WINDMACHIN	16.05	16.9	16	16.3	16.25
WINSOME	19.85	20	19.85	20	20.9
WIPRO	390	405.6	388	404.1	390.15
WOCKPHARMA	429	434.5	426.4	427.9	428.9
WSI	15.35	15.95	15.35	15.95	14.05
WSTCSTPAPR	51.5	52.5	51.35	51.8	52
WWIL	7.1	7.25	7.05	7.1	7.1
WYETH	967	972.85	931.05	945.75	967.85
XLENERGY	5.95	6.25	5.8	6.15	6
XPROINDIA	55.5	59.5	55	55.45	56.2
YESBANK	289	299.45	285	296.35	288.85
ZANDUREALT	1654	1661.05	1544	1550.75	1581.95
ZEEL	127.15	129.95	127	128.9	126.95
ZEELEARN	15.85	16.05	15.7	15.75	15.8
ZEENEWS	10.6	10.95	10.6	10.75	10.75
ZENITHBIR	4	4.05	3.95	4	3.95
ZENITHCOMP	13	13.3	12.9	13.05	13.1
ZENITHINFO	45	46.95	45	46.85	46.9
ZENSARTECH	145	161.3	141.1	146.2	141.1
ZICOM	29.15	31.4	29.15	31.15	30.15
ZODIACLOTH	206.5	219.7	205.1	213.8	206.5
ZODJRDMKJ	29	29	26.65	27.6	26.4
ZUARIAGRO	530	539.3	524.2	534.95	533.35
ZYDUSWELL	446.9	457.9	445	451.45	444.9
ZYLOG	404.25	408.9	393.8	394.6	404.35