NSE Stocks Open High Low Price on 19th August 2011

NSE Stocks Open High Low Price on 19th August 2011

SYMBOL	OPEN	HIGH	LOW	CLOSE	PREVCLOSE
20MICRONS	50.85	50.9	45.5	47	49.8
3IINFOTECH	27.1	27.5	26.3	27.15	28.05
3MINDIA	4406.05	4900	4406.05	4795.7	4577.45
A2ZMES	176.05	176.8	165	168.95	180.05
AANJANEYA	444	444.95	410	415.9	448.9
AARTIDRUGS	114	118.8	110.1	113	118
AARTIIND	43.6	44.2	42.25	43.6	44.2
AARVEEDEN	31	33.75	29.65	30.15	31.95
ABAN	342	349.5	333	343.5	354.25
ABB	770	779	752	772.9	782.95
ABBOTINDIA	1460	1499.85	1431.1	1469.15	1484.1
ABCIL	104	104	98.25	99.95	104.65
ABGSHIP	350	353.3	322	339.75	354.45
ABHISHEK	9.2	10.7	9.15	10.55	9.85
ABIRLANUVO	851	864.6	843.1	853.75	872.55
ACC	990	1008.05	990	998.95	1004.9
ACE	39.7	41.35	39.1	40.4	40.25
ACKRUTI	177	181	173.05	179.7	180.45
ACROPETAL	13.8	13.9	13.2	13.3	13.8
ADANIENT	543	561.95	514.3	531.6	558.95
ADANIPOWER	85.5	85.5	82.55	84.55	85.95
ADFFOODS	51.5	55.6	50	54.35	54.7
ADHUNIK	55.65	58.25	52.65	55.05	58.25
ADORWELD	147	147	142.15	143	147.25
ADSL	27.2	27.2	27.2	27.2	28.6
ADVANIHOTR	33.55	35	33.55	34.5	35
ADVANTA	265.1	277.5	256	272.4	269.05
AEGISCHEM	190.35	190.35	181	183.35	190.35
AFL	39.5	39.5	37.65	38.55	39.55
AFTEK	11.7	11.7	11.25	11.55	11.7
AGCNET	117.1	128.9	117.1	121.2	125.35
AGRE	42.55	47	38.65	39.55	42.9
AGRODUTCH	7.85	8.15	7.75	8	8.1
AHLEAST	284.9	300	284.9	299.95	298.3
AHLUCONT	120.2	127.9	115	124.4	125
AHLWEST	149.95	154	139.05	153.95	157
AHMEDFORGE	100.05	104	99.05	101.9	104.85
AIAENG	347	354.75	340	340.8	351.65
AICHAMP	33.8	33.8	33.8	33.8	32.2
AJANTPHARM	292	293	281.3	284.45	293.35
AJMERA	110.4	112.5	110.2	111.75	114.4
AKSHOPTFBR	6.35	6.8	6.15	6.5	6.7
AKZOINDIA	901	918.65	886.65	897.35	923.5
ALBK	176	182	173.85	177	181.25
ALCHEM	230.45	230.45	226.75	227.1	230.6
ALEMBICLTD	18	21.9	17.6	18.4	18.25
ALFALAVAL	1481	1524.95	1480	1500	1513.5
ALICON	65.55	65.55	65.55	65.55	69
ALKALI	38.15	38.5	36.55	37.25	38.8
ALKYLAMINE	83.9	84.4	80	81.65	81.9
ALLCARGO	155.05	159.55	143.65	152.45	163.05
ALLSEC	13.75	14.8	13.5	13.8	13.05
ALMONDZ	22.5	22.5	22	22.5	22.5
ALOKTEXT	16.05	16.95	15.6	16.5	16.35
ALPA	8	8.85	7.35	8.55	8.4
ALPHAGEO	90.1	96.8	89.4	89.7	94.1
ALPSINDUS	2.6	2.65	2.5	2.5	2.6
AMAR	91.9	92	86.5	91.35	92.9
AMARAJABAT	232	235.9	226.15	234.2	233.65
AMARJOTHI	55.3	55.3	53.5	53.5	54.4
AMBIKCO	176	189.8	171.9	172.45	178.25
AMBUJACEM	131	133.2	130	132.1	132.75
AMDIND	18.6	18.9	18.25	18.5	19.1
AMLSTEEL	13	14.5	12.3	12.4	13.25
AMRUTANJAN	725.35	730	685.2	706.3	741.95
AMTEKAUTO	134.1	144.4	134.1	140.1	140.4
AMTEKINDIA	99.85	107	99.05	106.2	103.75
ANANTRAJ	53.2	57.45	53.2	56.75	55.75
ANDHRABANK	122.9	125.6	119.15	121.4	124
ANDHRACEMT	8.8	9.05	8.25	8.65	8.8
ANDHRSUGAR	102.05	103.25	101.05	101.95	103.85
ANGIND	18.7	21	18.25	19.3	19.7
ANIKINDS	34	35	33.5	34.6	35.1
ANKURDRUGS	24.3	24.9	23	23.85	25.45
ANSALAPI	27	28.25	26.3	27.8	27.5
ANSALHSG	34.05	35.15	33	34.5	35.4
ANTGRAPHIC	0.25	0.25	0.2	0.25	0.25
APARINDS	155	168.4	155	159.9	162.5
APCOTEXIND	152	167	150.1	164.9	162.85
APIL	508	517	495.95	511.9	515.85
APOLLOHOSP	530	530.3	516	518.25	530.45
APOLLOTYRE	53.5	55.95	50.8	52.9	56.75
APPAPER	379	381.95	371.3	371.95	380.55
APTECHT	121.2	124.7	116.2	119.75	125.95
AQUA	13.7	14.8	13.7	14	14.35
ARCHIDPLY	11	11.45	10.1	10.9	10.55
ARCHIES	37.3	38	36.5	37.15	38
AREVAT&D	210.9	217.5	205.1	210.85	219.8
ARIES	86	89.2	81.65	86.65	88.6
ARL	1.95	2	1.9	1.95	2
AROGRANITE	36.5	37	36.5	36.55	37
ARROWTEX	8	8.8	7.95	8.05	8.8
ARSHIYA	128	129.9	124	125.95	127.4
ARSSINFRA	352.1	356	303	310.15	360.2
ARVIND	63.1	69.8	61.75	67.75	65.4
ASAHIINDIA	66.15	68.95	64.05	67.2	67.05
ASAL	52	52	48.5	49.75	50.5
ASHAPURMIN	17	18.7	13.7	16.05	16.5
ASHCONIUL	1.95	2.15	1.85	1.95	2.05
ASHIANA	133.05	141	133.05	139	141.8
ASHIMASYN	4.6	4.6	4.6	4.6	4.8
ASHOKA	260	263.95	260	260.2	260.15
ASHOKLEY	23.1	25.9	22.8	25.5	23.95
ASIANELEC	7.5	7.9	7.45	7.75	7.9
ASIANHOTNR	165.8	178.95	165.8	169.3	173.6
ASIANPAINT	3200	3224.95	3159.45	3175.35	3216.75
ASIANTILES	39	39.95	36.6	37	40.8
ASIL	2.35	2.5	2.35	2.5	2.35
ASSAMCO	10.6	11.3	10.4	11.15	11.05
ASTEC	32	34	31	31.9	33.15
ASTERSILI	16.1	17.2	15.55	16.15	16.35
ASTRAL	181	182.85	178	182	181.9
ASTRAMICRO	23.9	26	23.65	24.3	24.75
ASTRAZEN	1340.05	1370	1320	1353.35	1359.9
ATFL	382	389	378	386.7	386.85
ATLANTA	70.1	71.9	66.3	70.15	71.75
ATLASCYCLE	265.1	273	264.4	265.55	278.3
ATNINTER	0.9	1	0.9	0.95	1
ATUL	188	192.05	185.6	190.35	190.45
AURIONPRO	149	149	121	128.85	131.3
AUROPHARMA	140	142.9	135.1	137	143.7
AUSTRAL	1.65	1.65	1.65	1.65	1.7
AUTOAXLES	400	401.9	392.1	399.1	408
AUTOIND	124.9	124.95	120.15	122.55	126.6
AUTOLITIND	16.7	19.85	16.7	19.85	17.8
AVANTI	51.45	53.75	51.45	52.25	55.05
AVENTIS	2012	2087.9	2000.4	2052.7	2051.05
AVTNPL	298.3	305	298	298.5	313.65
AXIS-IT&T	69.7	74	69.35	70.05	73
AXISBANK	1098.15	1100	1041	1069.6	1109.25
AXISGOLD	2735.65	2795	2676.15	2762.45	2625.35
BAGFILMS	5.2	5.3	4.9	5.1	5.4
BAJAJ-AUTO	1413	1454.5	1400.85	1427.15	1437.75
BAJAJCORP	107.1	112.3	105.1	110.95	109.05
BAJAJELEC	180.5	190	180	183.1	192.55
BAJAJFINSV	491	500	485	496.5	501.65
BAJAJHIND	50.4	52.3	49.7	51	52.9
BAJAJHLDNG	718	726	711.15	722.5	728.4
BAJFINANCE	665	668	628	637.65	673.45
BALAJITELE	27	28.5	27	27.55	28.15
BALAMINES	32.2	34.95	32.2	33.55	33.35
BALKRISIND	159	162.7	158.5	160.9	161.3
BALLARPUR	28.1	28.95	26.25	26.65	28.65
BALMLAWRIE	650	651	635.1	637.95	657.55
BALPHARMA	23.4	23.8	23	23.2	23.85
BALRAMCHIN	53.1	53.95	51.55	52.55	54.25
BANARISUG	487	487	467.95	472.15	493.35
BANCOINDIA	74.65	76.5	73	75.9	74.65
BANG	25.25	26	24.75	25.65	25.75
BANKBARODA	750	761.6	728.5	744.45	758.1
BANKBEES	994	1095	945	959.15	977.36
BANKINDIA	306.1	318.8	299.95	314.05	313.95
BANSWRAS	97.1	97.25	90	95.8	98.15
BARTRONICS	48.5	50	46.45	47.6	48.65
BASF	594	594	574	581.1	593.2
BASML	58.15	63	58.05	61.2	59.75
BATAINDIA	659.95	669	645.65	661.55	666.7
BATLIBOI	16.1	18.35	16.1	18.3	18.35
BAYERCROP	790	795.05	740.3	750.05	799.05
BBL	719.5	719.5	687.1	702.95	719.5
BBTC	403.2	415	403.15	406.85	412
BECREL	9.15	10.55	9.05	9.65	9.55
BEDMUTHA	122.1	124.65	116.55	120.3	125.3
BEL	1607.95	1607.95	1565	1574.05	1594.4
BELLCERATL	11.65	13	11.65	13	12.15
BEML	426	433	411.7	418.85	435.9
BEPL	29	29.5	29	29	29.95
BERGEPAINT	98	99.85	96.2	99	100.1
BFINVEST	43	47	40.1	44.95	44.95
BFUTILITIE	430	444.45	410.1	431.85	444.75
BGLOBAL	13	13.6	12.75	13.05	13.35
BGRENERGY	305	315	298.05	302.55	315.25
BHAGWATIHO	75.05	80.6	73.2	80.25	80.15
BHAGYNAGAR	14.65	15.1	13.9	14.5	15.4
BHARATFORG	268	280.75	268	278	278.6
BHARATGEAR	45.55	47.55	44.75	44.9	46.55
BHARATRAS	101	106	97.7	100.3	100.65
BHARTIARTL	387	394.85	377.2	383.65	391.1
BHARTISHIP	88.5	89.9	85.05	85.65	89.25
BHEL	1740	1740	1675	1681.95	1763.1
BHUSANSTL	309.9	316.9	305.05	314.35	316.75
BIL	38	40	37.4	39.75	39.4
BILENERGY	39.9	41.95	39.9	41.85	42
BILPOWER	77.35	78	75.4	76.8	79.35
BIMETAL	290	290	275	282.15	294.45
BINANIIND	131.6	139.5	131.6	137.65	137.8
BINDALAGRO	73.2	74	66.7	68.2	74.95
BIOCON	314	324.85	312.3	322.8	319.3
BIRLACORPN	299.5	314.95	299.5	313	316.95
BIRLACOT	0.3	0.35	0.3	0.35	0.3
BIRLAERIC	12.15	12.5	11.5	12.35	12.45
BIRLAMONEY	16.55	17	16.25	16.95	17.55
BIRLAPOWER	0.65	0.7	0.6	0.6	0.65
BLBLIMITED	3.7	3.75	3.7	3.7	3.85
BLISSGVS	20.6	21.95	19.85	20.85	21.5
BLKASHYAP	12	12.55	11.1	11.4	12.5
BLUECHIP	1	1.05	0.95	1	1.05
BLUECOAST	173.15	173.15	170	170	164.9
BLUEDART	1650	1677	1550	1570.9	1657.25
BLUESTARCO	266.35	269.9	261.15	263.45	268.7
BLUESTINFO	72	76.4	71.25	75.1	74.05
BOC	265	270	263	268.1	270.4
BOMDYEING	300	307.9	295.55	302.2	306.45
BOSCHLTD	6824	7325	6824	7014.1	7145.55
BPCL	684.95	694	679.1	681.75	679.3
BPL	20.5	20.5	19.55	20.05	20.6
BRANDHOUSE	14.7	15.15	14.1	14.8	14.95
BRFL	270	280.8	270	279.85	278.95
BRIGADE	61.1	61.85	60	61	61.95
BRITANNIA	452	473.75	452	460.75	464.85
BRITANNIA	167.55	167.55	167.5	167.55	167
BROADCAST	7.45	8.2	7.45	7.6	7.8
BSELINFRA	3.5	3.65	3.3	3.3	3.65
BSL	21	22.6	20.1	22	22.4
BSLGOLDETF	2700	2990	2696	2818.25	2670
BSLNIFTY	54.05	54.33	49.1	51.09	50.25
BSTRANSCOM	79	85.5	78.25	83.7	81.65
BURNPUR	5.95	6	5.75	5.9	6.1
BVCL	13.4	13.4	11.35	12.8	12.65
CADILAHC	785	816.8	781.2	806.95	809.9
CAIRN	268	275	268	269.55	276.45
CALSOFT	29.5	30	28.4	28.4	29.2
CAMBRIDGE	24.9	24.9	23.15	23.15	24.35
CAMLIN	69.05	69.5	68.05	69	69.9
CANBK	418.05	436.5	413.15	426.75	424.4
CANDC	106	116.4	103.2	111.05	110.95
CANFINHOME	91.8	92.5	90.5	92	93.8
CANTABIL	27.3	27.75	26.3	26.7	27.5
CARBORUNIV	286	292.5	286	286.55	293.85
CAROLINFO	230	230	217.5	219.95	230.15
CASTROL	501	517	501	508.05	508.8
CCCL	21.4	21.95	20.25	21.4	21.4
CCL	150	151.5	145.55	148	153.75
CEATLTD	83.3	90	81.4	85.2	86.15
CEBBCO	34.15	35.5	33.6	35.1	35.5
CELEBRITY	6.55	7	6.15	6.75	6.75
CELESTIAL	24	26	23.3	25.15	25
CENTENKA	141	150	140	148.75	144.45
CENTEXT	2.6	2.7	2.5	2.6	2.6
CENTRALBK	98.95	99.8	96.05	97.75	99.75
CENTUM	66.55	79.65	66.55	79	77
CENTURYPLY	63	63	61.5	62.05	63.25
CENTURYTEX	270.3	276.4	268.25	273.5	278.45
CERA	201.45	201.45	192	196.2	198.2
CESC	290.05	298	286	289.7	298.1
CHAMBLFERT	95	104.9	95	103.95	101.75
CHEMFALKAL	39.8	42	39.55	41.5	41
CHEMPLAST	6	6.1	5.75	5.85	6.1
CHENNPETRO	203.7	210.95	203.7	207.4	211.05
CHESLINTEX	11.5	12.5	10.65	11.65	12.4
CHETTINAD	423.55	428	422.65	427.95	424.75
CHOLAFIN	145.1	150.9	145.1	149.95	153.05
CILNOVA	14	16.95	12.5	14.4	15.25
CINEMAX	28.05	32.8	28.05	29.3	29.65
CINEVISTA	3.5	3.7	3.35	3.4	3.5
CIPLA	277.55	287.6	274.5	285.05	284.5
CLASSIC	9.7	10.15	9.5	9.85	9.7
CLNINDIA	718	723.25	693	701.45	729.3
CLUTCHAUTO	35.1	37.25	34.8	36	36.6
CMAHENDRA	150	154.5	140	148.8	153.4
CMC	985	985	916.05	924.55	1005.35
COALINDIA	385	398.45	384.3	393.45	390.2
COLPAL	906.3	927.95	889.75	918.9	931.75
COMPUAGE	112.4	112.4	95.7	104.15	103.75
CONCOR	929	933.8	920	925.5	929.6
CONSOFINVT	66	66	58.5	59.45	60.75
CORAL-HUB	4.9	4.9	4.4	4.45	4.7
CORDSCABLE	31.15	31.15	29	30.45	32.05
COREPROTEC	300	300	294	296.7	300.15
COROENGG	261.25	261.25	261.25	261.25	274.95
COROMANDEL	315	320	308.1	318.35	315.65
CORPBANK	425.5	436	419	421	433.7
COSMOFILMS	81.4	86	81.4	84.7	85.25
COX&KINGS	194	208.8	191	198.3	200.9
CPIL	263	266	255	260.1	266.1
CREATIVEYE	5	5.45	4.55	5.1	5
CRESTANI	30.3	33.75	30.3	31.35	33.8
CREWBOS	39.5	39.5	38.8	38.8	43.1
CRISIL	7737.3	7948	7576	7849.45	7886.2
CROMPGREAV	135.35	138.3	132.75	136.45	139
CRONIMET	98.05	109.45	96.2	100	105.6
CTE	6.8	6.9	6.5	6.8	6.9
CUB	39.55	44	39.55	43.4	43.35
CUBEXTUB	10	11.3	10	11.3	11.5
CUMMINSIND	595.2	595.2	583	586.25	595.2
CURATECH	153.25	154.95	148.95	154.95	152.5
CYBERMEDIA	16	18.25	15.4	15.4	17
CYBERTECH	11.8	11.8	11.35	11.55	11.6
DAAWAT	42.6	43	42	42.55	43.25
DABUR	103.9	105	102.2	103.95	105.25
DALMIABEL	130	130.15	111	123.05	136.15
DALMIASUG	16.85	16.85	15.8	16.3	16.85
DATAMATICS	26.4	27.8	26	27.75	27.65
DBCORP	229	234	225	232.75	230.7
DBREALTY	64.05	66.8	64.05	65.9	66.55
DCB	44	44.3	42.4	43.7	44.75
DCHL	66	66.7	65.25	66.15	66.05
DCM	48	48	44.25	45.9	48.1
DCMSRMCONS	46	48	45.8	46.25	47
DCW	8.05	8.5	8	8.35	8.6
DECCANCE	135.1	145.95	135.1	140	145.4
DECOLIGHT	5.9	5.9	5.85	5.85	5.6
DEEPAKFERT	160.5	163.7	155.25	162.75	160.95
DEEPAKNTR	170.15	193.95	170.15	185	185
DEEPIND	62.35	70.8	61	70.1	64.35
DELTACORP	88	88.35	85.1	87.5	89.9
DEN	35.5	42.35	35.1	41.95	38.5
DENABANK	77	80.05	75.6	77.8	78.15
DENORA	76.1	78.3	76	78.3	78.45
DENSO	53	60.3	52.25	53.8	56
DEWANHOUS	192	201	191.6	198.9	200.65
DHAMPURSUG	45	45.9	44.1	44.85	46.2
DHANBANK	76.1	76.85	73.45	75.35	78.8
DHANUKA	92.2	97.55	92.2	96	98.55
DHANUS	13.9	14.1	13.2	13.2	13.85
DHARSUGAR	27	28.95	26.7	28.05	29.35
DHUNINV	68.05	79.9	67	73.05	76.05
DIAPOWER	129	129	119.2	121.05	127.15
DICIND	235	239	220.1	222.55	229.55
DIGJAM	8.8	9.3	8.5	8.7	9.2
DISHMAN	64.2	71.8	62.3	68.05	67.25
DISHTV	82.3	82.75	79.3	81.65	83.1
DIVISLAB	715.15	722	707.1	716.9	725.1
DLF	179.4	187.95	175.55	186.9	182.4
DLINKINDIA	20.1	20.4	18.5	19.15	20.5
DOLPHINOFF	124.5	124.95	118.25	119.7	126.75
DONEAR	19.05	21.4	19	21	20.4
DPSCLTD	1939	1939	1865	1887.7	1903.65
DPTL	139	141	137.25	138.55	141.15
DQE	32.3	32.95	32	32.5	33.75
DREDGECORP	225	230	211.7	221.15	221.65
DRREDDY	1440.1	1481.85	1394.55	1412.15	1462.65
DRREDDY	4.73	5	4.73	4.95	4.98
DSKULKARNI	60	60	54.3	56.35	58.2
DUNCANSIND	9.2	9.3	8.05	8.25	9.35
DWARKESH	39.05	42	37.5	41	39.4
DYNAMATECH	1181	1189	1140	1150	1198.95
DYNASYS	0.65	0.65	0.65	0.65	0.65
EASTSILK	6	6.3	6	6.05	6.05
EASUNREYRL	55.4	57	53.9	54.9	56.35
ECEIND	96	107.75	93	105.75	98
ECLERX	766	766.4	741.15	746.85	770.3
EDELWEISS	28.75	28.95	27.8	28.6	29.3
EDL	94	94	90	91.1	95.1
EDSERV	110	115.9	109.25	112.95	115.9
EDUCOMP	225	232.2	208.7	220	234.8
EICHERMOT	1327.5	1350	1309.9	1348.35	1354
EIDPARRY	242.05	246.95	238	244.45	248
EIHAHOTELS	138.15	148.7	138.05	146.7	144.55
EIHOTEL	81.1	83.8	78.7	81.3	82.4
EIMCOELECO	185.6	186.75	182.6	182.7	184.95
EKC	71.05	72.75	68.9	70.4	74.4
ELDERPHARM	363.4	374.75	363.25	370.2	370.3
ELECON	67.9	69.65	65	68.4	68.65
ELECTCAST	29.7	30	28.5	29.5	29.7
ELECTHERM	105.15	115	105.15	109.8	110.1
ELFORGE	10	10.45	10	10.45	10.1
ELGIEQUIP	65.6	66.4	62.95	65.05	68.7
ELGIRUBCO	26.1	26.1	26.1	26.1	27.45
ELNET	32	34.6	30.35	31.9	33.3
EMAMIINFRA	38	38.45	36.25	38.4	37.1
EMAMILTD	447.1	477	447.1	458.75	468.15
EMCO	37	44.2	36.5	43.1	38.25
EMKAY	44	47.85	44	46.55	46.45
EMMBI	12.9	12.9	11.1	11.75	12.1
EMPEESUG	19	19.6	18.9	19	19.85
ENERGYDEV	23.5	25.9	23	23.75	24.95
ENGINERSIN	258	260.8	253.05	258.8	260
ENIL	230.1	242.5	230.1	240.35	236.4
ENTEGRA	18.15	23.25	18.15	22.45	19.45
EONELECT	56.25	61.8	55.5	60.95	61
ERAINFRA	157.4	157.9	155.9	157.1	156.9
EROSMEDIA	189.5	197	189.5	194.7	193.75
ESABINDIA	495	498	485	488.4	500.05
ESCORTS	63	69.95	62.85	68.65	65.6
ESL	7.5	7.6	7.2	7.25	7.6
ESSAROIL	86	86	81.1	83.45	86.25
ESSARPORTS	72.7	72.7	68.6	69.25	72.7
ESSDEE	243.25	250	225	230.95	247.15
ESSELPACK	35.25	37	34.45	35.25	36.65
ESTER	27	27.9	26.95	27.35	28.15
EUROCERA	20	21.25	17.4	17.45	18.55
EUROMULTI	7.5	7.85	6.85	7.3	7.9
EUROTEXIND	19	19.3	18.25	18.9	19.8
EVEREADY	41.05	41.1	38.2	38.95	41.75
EVERESTIND	139.65	140	137.5	139.65	140.05
EVERONN	453.75	469.7	421.6	433.4	475.15
EVINIX	0.75	0.75	0.65	0.7	0.7
EXCELCROP	141	142	134.25	136.55	142.4
EXCELINDUS	60	63	57.1	61.15	61
EXCELINFO	13.2	13.2	11.95	12.25	13.25
EXIDEIND	149.25	151.95	146	150.3	150.35
FACT	36	37.2	35.1	36.2	36.65
FAGBEARING	1173	1189.5	1160	1165.45	1204.15
FAME	43.5	43.6	39.65	40.7	41.7
FARMAXIND	2.1	2.3	2.1	2.2	2.2
FCH	150.1	155.1	145.4	149.6	156.7
FCSSOFT	0.55	0.6	0.5	0.6	0.6
FDC	87.05	88.5	86.5	87.1	87.1
FEDDERLOYD	60.1	64.45	60.1	63.9	62.7
FEDERALBNK	368.95	369	350	357.5	369.5
FIEMIND	145	148.95	141	146.1	147.4
FINANTECH	685	695.5	670.25	686.7	698.75
FINCABLES	36.05	38.75	36.05	38.15	37.15
FINPIPE	62.65	65.35	61.55	64.95	62.65
FIRSTLEASE	76.1	79.6	74	75.45	77.05
FIRSTWIN	14	16	14	15.3	14.85
FKONCO	111.3	111.3	104.1	107.7	111.75
FMGOETZE	234.55	235.2	225	226.35	239.7
FORTIS	148	150.7	146.2	148.85	149.7
FOSECOIND	496	519.8	496	508.55	505.65
FOURSOFT	8.7	8.9	8.4	8.55	9.1
FSL	11.5	11.95	10.9	11.65	11.5
FTCSF5YGRO	13.1	13.1	13.1	13.1	13.15
FTFTF12BDV	9.8	9.8	9.75	9.75	10.65
FTFTF13ADV	9.5	9.5	9.5	9.5	9.75
FUTUREVENT	8.7	9.1	8.7	8.85	9
GABRIEL	38	40.2	37.6	39.2	38.1
GAEL	22.2	22.2	21.25	21.45	21.6
GAIL	430	441.7	426.3	429.7	438.2
GAL	8.5	9	8.5	8.7	8.85
GALLANTT	17.85	17.85	16.1	16.3	16.9
GALLISPAT	89	89.95	87.2	88.3	89
GAMMNINFRA	13	13.6	12.7	13.5	13.5
GAMMONIND	85	85	71.05	72.1	74.3
GANDHITUBE	122	122	122	122	122.75
GANESHHOUC	126.95	126.95	119	125.15	124.95
GANGOTRI	5	5.3	4.1	4.15	5.1
GARDENSILK	71.5	72.85	67.85	68.6	71.4
GARWALLROP	54	54	52	53.1	53.6
GATI	57	58	53.3	54.55	58.3
GDL	125	132	121.6	130.2	125
GEECEE	31.2	33	31.2	32.35	32.1
GEINDSYS	145.6	150	139.1	140.4	150.3
GEMINI	18.4	19.6	17.8	19.35	18.6
GENESYS	216	216	206.9	210.85	217.75
GENUSPOWER	14	14.25	13.3	13.75	14.05
GEODESIC	52	52	49.05	49.4	52.5
GEOJITBNPP	18.5	18.65	17.2	18.35	18.45
GEOMETRIC	36.9	39.9	34.5	36.65	37.1
GESHIP	222.25	228	215.6	224.05	225.75
GHCL	38.3	39	37.5	38	38.3
GICHSGFIN	82	88.95	81.05	85.7	84.85
GILLANDERS	80.5	83.45	80.5	83	82.6
GILLETTE	1971	2019	1963.55	1985.3	2035.85
GINNIFILA	7.1	7.4	6.5	7.05	7.2
GIPCL	76.9	77.45	75.1	75.35	77.6
GISOLUTION	11.2	12	10.65	11.9	11.25
GITANJALI	306.5	311.45	296.15	306.05	310.45
GKWLIMITED	456	456	451	452	480
GLAXO	2148	2168	2093	2146.45	2151.95
GLENMARK	314	323.95	312	317.8	321.5
GLFL	3.3	3.65	3.3	3.65	3.45
GLOBALVECT	19.05	20.45	18.3	19.35	20.4
GLOBOFFS	90.9	91	87.05	90.9	91.1
GLOBUSSPR	131.9	131.9	124.1	125.7	131.9
GLODYNE	282	288.5	278	282.25	293.15
GLORY	2.95	2.95	2.85	2.95	3
GMBREW	96.65	96.65	92.6	94	96.65
GMDCLTD	160.1	164.9	158.25	163	163.7
GMRINFRA	26.6	27.8	26.45	27.25	27.85
GNFC	92.35	94	90	91.95	94.55
GOACARBON	71.65	71.65	68.1	68.75	73.65
GODFRYPHLP	3227.05	3250	3181.9	3241.15	3225.7
GODREJCP	395.6	424.8	395.6	424.1	415.3
GODREJIND	190.8	193.1	183.55	186.55	193.35
GODREJPROP	682	690	660	672.75	672.9
GOENKA	47.55	50	45.05	45.5	48.6
GOKEX	68	73.2	68	69.8	72.6
GOKUL	88.85	88.85	83.4	84.7	86.25
GOLDBEES	2676	2730	2635	2696.65	2586.1
GOLDENTOBC	60.65	61.95	59.65	60.7	62.1
GOLDIAM	25.3	26.8	24	24.45	26.15
GOLDINFRA	15.15	15.25	14.6	14.7	15.75
GOLDSHARE	2651.05	2720	2651.05	2701.45	2587.85
GOLDTECH	5.85	5.85	5.4	5.45	5.75
GPIL	145.1	148.2	143	144.75	148.7
GPPL	61.5	68	60.35	64.7	64.35
GRABALALK	16.5	16.5	16.5	16.5	17.25
GRANULES	69.4	69.4	65.65	66.5	67.85
GRAPHITE	69	78.4	68.1	76.3	69
GRASIM	2074	2110	2070.15	2081.7	2094.45
GRAVITA	345	345	321	328.85	349.05
GREAVESCOT	87	89	81.5	85.8	89.2
GREENPLY	193.45	200	185	195.15	192.8
GREENPOWER	12.15	12.65	11.9	12.2	12.75
GRINDWELL	238.45	244.9	226.1	238.8	238.45
GRUH	461.7	475	461.7	468.5	483.45
GSFC	373.2	375.05	366.5	370.15	374.15
GSKCONS	2300.35	2340	2260	2313.15	2326.05
GSLNOVA	2.35	2.7	2.35	2.65	2.6
GSPL	96.8	96.8	93.25	95.7	96.8
GSSAMERICA	124.8	133	120	127.7	120.25
GTL	51.5	51.5	47.65	48.55	51.8
GTLINFRA	11	11.05	10.4	10.75	11.05
GTNIND	12.2	12.2	12.2	12.2	12.45
GTNTEX	10.1	13.2	10.1	10.95	11
GTOFFSHORE	150.05	152.2	137.3	142.05	150.95
GUFICBIO	5	5.05	5	5	5.25
GUJALKALI	139.05	141	131.55	138.55	132.8
GUJAPOLLO	110.1	120.9	109.7	117.65	113.9
GUJFLUORO	445	465.9	436	458.5	454.75
GUJNRECOKE	26	27.6	26	27.3	27.35
GUJNREDVR	18.9	19	17.5	17.9	18
GUJRATGAS	426	438.05	421.1	432.1	436.85
GUJSIDHCEM	7.7	8.15	7.7	8	8.05
GULFOILCOR	73.95	74.3	70.2	72.85	75.05
GVKPIL	16.1	17.3	15	17.1	16.9
HALONIX	68.95	68.95	63.15	64.95	68.5
HANUNG	110	111.8	105	106.95	113.25
HARITASEAT	77.05	77.05	77.05	77.05	81
HARRMALAYA	65.8	66	63	63.8	66.05
HATHWAY	81.55	84	77.45	78.7	85.4
HAVELLS	325.9	329	314.5	326.1	328.65
HBLPOWER	13.2	13.2	12.75	12.9	13.1
HBSTOCK	11.5	11.5	11	11.35	11.25
HCC	26.4	26.75	25.4	26.45	26.6
HCIL	50.5	51.65	50	51.25	51.1
HCL-INSYS	66	68.8	64	67.2	67.05
HCLTECH	390	395.9	365.7	392	396.8
HDFC	633.5	647.2	628.1	639.2	640.65
HDFC	104.05	108.25	104.05	107.85	105.8
HDFCBANK	455	463.5	450	460.85	462.4
HDFCMFGETF	2681.05	2844	2681.05	2787.05	2630.55
HDIL	97.8	101.6	96.45	100.65	99.25
HEG	213.7	223	213.7	220.25	223.75
HEIDELBERG	32.8	32.8	31.05	31.7	32.95
HELIOSMATH	24	24	22.55	23.5	24.6
HERCULES	225	231.95	212.4	225.05	230.9
HERITGFOOD	187.65	190	178	187.35	186.15
HEROMOTOCO	1920	2000	1920	1993.7	1953.7
HEXAWARE	72.3	75.35	70.15	71.4	76.35
HFCL	11.85	11.95	11.4	11.55	12.05
HGSL	310.15	324	310	316.5	324.1
HIKAL	290.1	290.1	266.5	270.95	282.45
HILTON	13.2	14	13.2	14	14.15
HIMATSEIDE	28.85	30.4	28.6	29.65	30.2
HINDALCO	134	141.35	128.2	139.55	137.65
HINDCOMPOS	477	477	473	473	477.2
HINDCOPPER	210	241	205.95	226.05	218
HINDDORROL	36	36	32.6	33.7	36.2
HINDMOTORS	13.25	13.75	12.95	13.35	13.9
HINDNATGLS	163.6	196	163.6	187.2	195.95
HINDOILEXP	117.2	120.4	110.5	115.6	121.9
HINDPETRO	379	388.7	379	385	379.25
HINDUJAFO	70	70	69.35	69.35	73
HINDUJAVEN	305	314	295.15	307.9	315.9
HINDUNILVR	313.55	319.4	312.7	315.7	316.8
HINDZINC	122.95	126.3	120	124.5	123.2
HIRECT	40.05	42.3	40.05	40.95	41.45
HITACHIHOM	145.55	152.5	143.1	149.5	150.8
HITECHGEAR	125.1	125.5	118.25	119.95	125.1
HITECHPLAS	77	77	74	76.9	78.45
HMT	42.95	45.2	42.3	43.05	44.95
HMVL	132.2	135.45	130.2	134.3	135.5
HNGSNGBEES	1200	1246.6	1170.1	1200	1207
HOCL	23.45	23.75	22.5	23	23.55
HONAUT	2443.05	2443.05	2388	2404.35	2463.9
HONDAPOWER	350.05	386.95	350.05	364.45	374.35
HOPFL	54.5	55	54.5	55	56.95
HORIZONINF	273.75	283.25	257.9	278.55	271.4
HOTELEELA	36.15	38.5	35.35	37.8	36.95
HOTELRUGBY	6.75	6.75	6.75	6.75	7.1
HOVS	57.25	57.4	53.05	55.9	57.35
HSIL	192.6	202.8	190.1	197.65	203.65
HTMEDIA	149.95	150	145.15	146.75	150
HYDRBADIND	307.9	309.45	304	305.3	312
HYDROS&S	22.85	22.85	17.25	17.6	19.25
IBPOW	14	14.3	13.85	14.1	14.5
IBREALEST	75.5	80.4	73.7	79.3	76.15
IBSEC	8.45	8.85	8.3	8.8	8.7
IBWSL	7.6	7.95	7.2	7.2	7.55
ICICIBANK	845	853.45	823.35	832.15	863.8
ICIL	9	9.9	9	9.9	9.6
ICRA	972	1099.5	955.15	985.4	986.35
ICSA	65.35	66.85	63.3	64.65	68.45
IDBI	105.1	107.9	102.75	106.25	106.9
IDEA	93.25	95.7	90.25	94	95
IDFC	105.5	110.5	104.55	106.9	107.25
IFBAGRO	161.15	162.85	148.55	154.5	163.45
IFBIND	117	119.7	110	113.55	117.95
IFCI	37	38.1	36.35	37.4	38.15
IFGLREFRAC	31	32.45	31	32.4	33.3
IGARASHI	47	47	38	41.3	40.25
IGL	418.6	422.6	414.05	420.5	418.55
IGPL	21	21.3	21	21.3	22.5
IL&FSENGG	93	93.5	86.6	89.65	93.45
IL&FSTRANS	174	184	168	176.4	174.8
IMFA	374	382.9	372.45	378	392.05
IMPAL	612.05	635	612.05	630.3	623.5
IMPEXFERRO	6.65	7.6	6.6	6.8	7.45
INDBANK	8.15	8.15	7.45	7.8	8.1
INDHOTEL	69	69.75	66.4	68.25	69.4
INDIABULLS	151	152	142.2	144.5	151.1
INDIACEM	66.05	68.3	63	67.7	67.25
INDIAGLYCO	125.55	127.45	122.5	126.35	129.5
INDIAINFO	68.45	70.25	68.3	69.75	70.55
INDIANB	198.95	199.25	190	192.95	201.35
INDIANCARD	85.95	94.75	85.95	88.2	90
INDIANHUME	113	117	112	114.55	115.45
INDLMETER	86.8	87	85.7	85.7	91.55
INDNIPPON	248	250	240.5	241.2	246.75
INDOCO	372.3	404.4	372.3	400.3	394.5
INDORAMA	32.1	33.6	32	32.65	33.6
INDOSOLAR	8.5	8.55	8	8.2	8.55
INDOTECH	116	118.8	111.65	114.05	117.1
INDOWIND	11.85	12.5	11.8	12.3	12.4
INDRAMEDCO	35	35.85	34.75	35	35.45
INDSWFTLAB	77	78.3	74.5	75.35	79.15
INDSWFTLTD	25.8	25.9	23.8	24.1	26.15
INDTERRAIN	104	106.95	104	104	109
INDUSFILA	19.2	21	17.5	18.55	19
INDUSINDBK	235.2	243.05	228.1	236.4	240.65
INEABS	533.1	542.75	501	507.85	545.25
INFINITE	79	79	63.9	67.95	79.85
INFODRIVE	11.8	12.4	11.8	12.3	11.85
INFOMEDIA	12	12.5	11.6	11.95	12.15
INFOTECENT	110	126	105.55	112.65	109.2
INFRABEES	270	273	250	264.29	275.97
INFY	2274	2274	2171.6	2224.7	2354.1
INGERRAND	430	447.5	430	438.55	442.45
INGVYSYABK	299	309.9	296	306.4	306.25
INNOIND	84.25	88.8	77.55	82.3	90.25
INOXLEISUR	39.2	39.9	33.6	35.85	40.1
INSECTICID	350.05	361	340	357.1	360.3
INVENTURE	203.9	212.4	165.3	165.3	206.6
IOB	110.25	114	106.55	111.55	113.95
IOC	311.15	319.45	311.15	315.25	311.15
IOLCP	32.1	35.9	30.55	32.25	32.95
IOLN	5	5.4	5	5	5.25
IPCALAB	316.2	319.75	288.9	314.4	316.35
IPGETF	2700	2878	2676	2757	2641.9
IPRINGLTD	68.15	68.15	68.15	68.15	69.5
IRB	133.05	149.65	131.75	147.8	136.65
ISFT	55.3	58.9	53	57.1	58.05
ISMTLTD	32.5	33.6	32.5	33.25	34.05
ITC	202	204.75	198.15	199.2	203.85
ITDCEM	138	145	138	143.95	144.2
ITI	23.1	24.1	22.6	22.85	23.6
IVC	29	29.2	27.75	28.95	29.2
IVP	45.95	45.95	44	45	46.95
IVRCLAH	31.3	35.1	30	30.7	32.8
IVRCLINFRA	36.5	36.7	34.75	35.3	36.85
J&KBANK	791.05	810	774.2	788.45	799.4
JAGRAN	107.05	108.4	104.8	105.1	109.65
JAGSNPHARM	12	12.25	11.55	12.2	12.1
JAIBALAJI	129	129	117.2	120.15	131.05
JAICORPLTD	69.55	75.45	69.55	72.65	72.85
JAINSTUDIO	8.7	9	8.6	8.6	9
JAMNAAUTO	120	126.9	120	124	123
JAYAGROGN	82	90	81.25	87.3	85.45
JAYBARMARU	60.5	61.75	55.05	59.55	60.25
JAYNECOIND	16.1	17	15.5	15.95	16.75
JAYSREETEA	131.1	138	129.2	131.1	136.3
JBCHEPHARM	145	152	116.1	140.45	145.1
JBFIND	126	126	118.1	124	126.55
JBMA	60	61	58	61	60.65
JCTEL	1.15	1.2	1.15	1.15	1.2
JENSONICOL	3.4	3.95	3.4	3.6	3.8
JETAIRWAYS	292	299	281.1	296.4	296.75
JEYPORE	109.3	115.2	109.3	115.2	125.5
JHS	29.2	30.7	29.2	29.65	31.5
JIKIND	6	6.9	5.5	6.05	6.1
JINDALPHOT	148.8	150.8	145.1	147.1	150.55
JINDALPOLY	220.15	221.35	213.4	217.8	225.45
JINDALSAW	112.1	123	112.1	119.8	117
JINDALSTEL	485.1	490	463.9	484.7	495.3
JINDALSWHL	601.6	622.6	585.1	609.2	614.85
JINDCOT	90	95	88.7	90.35	92.2
JINDRILL	375.3	398.4	375.25	386.85	380.05
JINDWORLD	136.75	136.75	125	129.7	139.1
JISLJALEQS	167.05	167.9	163.3	166.1	170.05
JKCEMENT	100	102.5	96.05	101.25	100.8
JKIL	90	90	82.8	85.25	91.25
JKLAKSHMI	39.1	40.45	38.3	39.85	40.1
JKPAPER	43.55	43.55	42.25	42.9	43.3
JKTYRE	80.2	85	79	84.3	84
JMCPROJECT	131	132	125.2	129.15	133.45
JMFINANCIL	17.75	18.25	17.3	17.8	18
JMTAUTOLTD	58	63	58	60	60.5
JOCIL	277	277	264	268.05	275.25
JPASSOCIAT	56.8	60.4	56.4	59.45	58.25
JPINFRATEC	38	39.5	38	39.3	39.05
JPPOWER	33.85	36	33.3	35.65	35.45
JSL	87.6	89.95	86	89.3	90.95
JSWENERGY	52.45	53.6	51	53.15	53.35
JSWISPAT	13.2	13.95	13	13.7	13.6
JSWISPAT	4.75	4.95	4.75	4.85	4.85
JSWSTEEL	619.85	674.8	611	665.95	634.45
JUBILANT	191.5	191.5	177.25	182.05	191.55
JUBLFOOD	910	938.9	876.25	931.15	919.9
JUBLINDS	163.05	174.7	162.65	165	170.75
JUMBO	17	17	16.55	16.6	17.4
JUNIORBEES	100	100.3	97	98.82	100.34
JUPITER	14.1	14.25	13.2	13.9	14.1
JVLAGRO	15.5	16	14.8	15.3	16.45
JYOTHYLAB	178.9	178.9	170	174.45	176.5
JYOTISTRUC	65.75	66.95	62.15	64.3	65.95
JYOTISTRUC	110	110	110	110	110.1
JYOTISTRUC	5.25	5.25	5.25	5.25	5.15
KABRAEXTRU	37	42	35.5	39.1	37.15
KAJARIACER	100	106.5	96.25	102	103.3
KAKATCEM	67	69	65.85	67.65	68.95
KALECONSUL	67	67	62	63.9	67.1
KALINDEE	105	108.65	105	106.8	108.7
KALPATPOWR	113.55	119	108.1	116	114.7
KALYANIFRG	153	153	153	153	161
KAMATHOTEL	75.25	80	75.25	78.35	78.1
KANORICHEM	31.7	33	31.7	32.9	33.25
KANSAINER	864.55	874	850	853.75	870.05
KARMAENG	9.2	11.8	9.2	11.2	10.45
KARURKCP	32	32	29.7	29.7	30.55
KARURVYSYA	341.1	353.9	332.4	352.7	356.75
KAUSHALYA	7.5	8.65	7.4	8.1	7.95
KAVVERITEL	122.2	126.8	122.2	125.25	125.95
KBIL	640	640	640	640	645
KCP	24	25.95	24	25.4	25.15
KCPSUGIND	14.35	15	14.35	14.75	14.95
KEC	66.7	67.65	64	64.35	67.65
KECL	35	35.5	33.6	33.95	35.25
KEI	16.55	16.8	15.3	15.85	16.85
KEMROCK	515	516	510.2	513.1	515.8
KERNEX	93	94.8	92	92.75	95.35
KESARENT	43.05	50.95	43.05	49.8	49.25
KESORAMIND	115.45	115.9	109.2	112.95	115.3
KFA	24	26.4	23.5	25.45	24.55
KGL	7.9	8.05	7.7	8	7.95
KHAITANELE	88	100	86.1	95.7	93.75
KHAITANLTD	22.55	22.55	22.55	22.55	23.45
KHANDSE	15.25	15.25	15.25	15.25	15
KICL	437	443	385	436.7	449.05
KIL	13.1	13.85	13.1	13.75	13.8
KILITCH	56.5	60	56.5	60	61.5
KINETICMOT	15	15.15	14.1	14.35	15
KIRIINDUS	119.95	120	113.75	118.45	123.5
KIRLOSBROS	158.9	158.9	142.35	149.55	148.35
KIRLOSENG	111.65	119	111	113.05	117.15
KIRLOSIND	278	285	263.05	282.9	278.05
KITPLYIND	3.65	3.65	3.65	3.65	3.8
KKCL	697	749.4	696	709.2	725.4
KLGSYSTEL	34.25	34.25	29.65	30.4	34.8
KLRF	23.1	23.5	23.1	23.5	24.05
KMSUGAR	2.5	2.85	2.5	2.6	2.85
KNRCON	108	108	100	101.15	108.85
KOHINOOR	38	39.8	37.2	37.95	39.3
KOLTEPATIL	34.5	36.95	34.5	35.9	36.25
KOPDRUGS	4.6	4.7	4.55	4.55	4.75
KOPRAN	22.4	23.35	21.35	22.95	22.9
KOTAKBANK	425.55	441.8	424.1	433.4	435.05
KOTAKGOLD	2674.8	2700	2641.3	2686.9	2581.75
KOTAKNIFTY	505	506	492	499.64	509.06
KOTAKPSUBK	352	364	350	353.37	363.24
KOTARISUG	5.55	5.85	5.55	5.75	5.75
KOTHARIPET	7.3	7.3	6.7	6.85	7.2
KOTHARIPRO	522	531	501.85	509.25	526.2
KOUTONS	19.25	19.35	17.9	18.15	20.15
KOVAI	121.2	121.2	121.2	121.2	127.55
KPIT	145.05	154	140.15	148.1	149.35
KPRMILL	99.75	100	94.8	99	99.75
KRBL	25.1	25.7	24.55	25.15	25.6
KRISHNAENG	3.5	3.5	3.3	3.3	3.45
KSBPUMPS	210.2	218	207.55	215.3	212.1
KSCL	398	429.8	389.95	421.85	402.35
KSE	208.05	229.9	193	214.55	224.25
KSERASERA	11.65	11.8	11.25	11.4	11.95
KSK	98.05	100.5	97.25	100	100
KSL	50	50	46	48.8	51.2
KSOILS	8.4	8.7	8	8.5	8.4
KTIL	70.35	71	69	70	77
KTKBANK	93.15	94.3	90.55	92.15	95.65
KWALITY	161	169	161	164.4	164.9
L&TFH	46.05	46.05	44.65	44.9	46.3
L&TFINANCE	973	1017.94	973	982.14	992.66
L&TFINANCE	995	1003.9	995	999.34	1001.66
L&TFINANCE	1169	1172	1160	1161.69	1169
L&TFINANCE	1038.9	1040.7	1035.15	1037.47	1039
L&TFINANCE	996	998	995.55	998	995.05
L&TFINANCE	996.55	998	996.5	997.1	996
LAKPRE	40.1	44.4	37	38.1	42.3
LAKSHMIEFL	24	24	22	23.05	23.95
LAKSHMIMIL	1700	1747	1640	1706.4	1650
LAKSHVILAS	100	104	98.1	100.95	102.85
LANCOIN	31.6	32.9	31	31.85	32.9
LAOPALA	85.5	93.55	83.45	90.85	87.65
LAXMIMACH	1945	1959.95	1900	1915.7	1983.3
LCCINFOTEC	0.55	0.6	0.55	0.6	0.6
LGBBROSLTD	262.15	278.5	262.15	272.2	272.85
LGBFORGE	2.35	2.6	2.2	2.3	2.35
LIBERTSHOE	79.85	80.2	76.65	78.45	81.6
LICHSGFIN	201	212	197.1	207.15	203.5
LIQUIDBEES	1000	1000.01	999.99	999.99	1000
LITL	15.5	16.2	15	15.9	15.8
LLOYDELENG	53	54.5	51	53.95	53.75
LLOYDFIN	0.9	1.1	0.9	1.1	1
LLOYDSTEEL	14.05	14.1	13.5	13.7	14.15
LML	8.8	9	8.6	8.85	8.95
LOGIXMICRO	13.45	13.6	11.7	12.55	13.45
LOKESHMACH	38.2	39.8	38.2	38.85	39.95
LOTUSEYE	9.95	9.95	8.5	9.25	9.3
LOVABLE	428	461.4	415.75	455.5	432.95
LPDC	2.4	2.5	2.3	2.3	2.5
LT	1600	1603	1540	1545.55	1628
LUMAXAUTO	25.4	25.5	25.35	25.35	26.65
LUMAXIND	321.95	324.85	302.35	314.7	322.15
LUMAXTECH	170	170.5	162.35	166.55	169.7
LUPIN	429.1	442	429.1	436.2	438.85
LYKALABS	15	15.25	14.55	15.1	15.05
M&M	703.65	727.55	703.65	718.5	717.2
M&MFIN	646.05	655	622.15	633.65	654.3
M100	7.29	7.29	6.9	6.92	7.19
M50	66	66	62.7	63.42	65.79
MAANALU	48	49	46.4	49	49.75
MADHAV	16	17	16	16.1	16.85
MADHUCON	64	69.4	61.55	67.6	66.2
MADRASCEM	82.05	85.25	82.05	84.45	84.4
MADRASFERT	23	24.25	22.55	23.9	23.25
MAGMA	74	74	71.1	71.75	74.6
MAGNUM	4.55	4.95	4.5	4.95	4.7
MAHABANK	48	49.4	47.3	48.7	49.4
MAHINDFORG	60	61	58.95	59.35	62.7
MAHINDUGIN	46.15	46.15	44.75	45.05	47.1
MAHLIFE	335	340	328.25	329.4	337.75
MAHSCOOTER	306	324.95	293.4	297.95	310.9
MAHSEAMLES	350	361.9	348	352	355.75
MAITHANALL	108	108	104	106.8	108
MALUPAPER	10.25	11	10	10.9	10.95
MALWACOTT	23.8	27.4	23.8	26.55	24.85
MANAKSIA	56.7	57.9	55.4	55.8	58.45
MANALIPETC	10.5	10.75	10.1	10.5	10.45
MANAPPURAM	49	51	48.35	50.8	51.35
MANDHANA	210	211.9	208	209.55	211.6
MANGALAM	14.8	14.8	12.5	12.85	12.6
MANGCHEFER	29.35	29.85	28.9	29.3	29.95
MANGLMCEM	100	103.85	100	103.35	100.65
MANGTIMBER	15.45	15.8	14.9	15	15.65
MANINDS	121.1	132.9	121.1	129.3	128.1
MANINFRA	102	102.4	98.35	98.85	101.2
MANJEERA	81	91.9	81	90.7	86.45
MANJUSHREE	81	82.5	81	81.95	83.1
MANUGRAPH	47.5	50.1	47.5	49	49.75
MARALOVER	10.45	11.3	10.45	11.2	11.45
MARG	73	74.9	70.5	74.1	73.5
MARICO	155.65	158	153.5	154.15	160.15
MARKSANS	2.25	2.3	2.2	2.2	2.3
MARUTI	1137	1166.45	1134.1	1159.05	1159.4
MASTEK	89.9	94	87.3	93.4	91.9
MAWANASUG	17.5	18	16.75	17.95	17.7
MAX	180.2	183	172.2	174.8	183.9
MAXWELL	21	21	20.5	20.5	21.55
MBECL	121	124	111.4	120.45	122.55
MBLINFRA	109.9	117	106.1	110.25	108.85
MCDHOLDING	58.1	63	56.45	61.85	61.7
MCDOWELL-N	901.05	945	901.05	937.65	928.3
MCLEODRUSS	228.6	233.85	222.3	232	228.6
MEGASOFT	14.65	15.75	14.1	14.7	14.85
MEGH	9.75	9.75	8.45	9	9.75
MELSTAR	8	8	6.6	6.9	8
MERCK	629	630	620	622.9	633.4
MHRIL	350	352	340.25	348.8	350.4
MIC	11.2	13.4	11.1	12.8	11.7
MICROSEC	24.4	25.5	24.4	25.1	25.4
MICROTECH	108	109	105.45	107.95	109.05
MINDAIND	180.5	181	170.1	173.2	180.65
MINDTREE	352.3	352.3	344.05	347.55	357.8
MIRCELECTR	17.5	18	16.7	16.85	17.85
MIRZAINT	16.2	17	16.2	16.85	17.1
MLL	22.7	24.65	22.5	24.25	23.15
MMFL	97	100.95	95.5	98.95	100.25
MMFSL	74.6	77	74.6	74.75	78.5
MMTC	703.75	705.05	668.1	680.5	703.75
MOIL	304	305.95	295.65	301.85	306.35
MONNETISPA	477.05	489.6	475.05	486.85	484.75
MONSANTO	1750	1824	1741	1785.2	1770.45
MORARJETEX	11.85	13.25	11.05	12.9	12.2
MOREPENLAB	3.6	3.75	3.5	3.7	3.6
MOSERBAER	20.8	22.75	20.15	22.2	21.45
MOTHERSUMI	209	213	199.6	201.25	212.5
MOTILALOFS	81	82.95	80	81.1	82.55
MOTOGENFIN	39.15	39.2	37.35	38.2	39.75
MPHASIS	351	362.35	338.4	351.75	358.2
MPSLTD	32.5	34.85	32.2	32.7	33.65
MRF	6399.9	6500	6270	6396.7	6543.25
MRO-TEK	10.85	10.85	9.9	10.1	10.85
MRPL	63	63	59.05	60.05	63
MSPL	43	43.9	40.6	42.9	44
MTNL	35.7	35.75	34	34.95	35.85
MUDRA	23.15	23.9	23	23.6	23.4
MUKANDENGG	26	27.4	25.1	27.2	26.5
MUKANDLTD	33.35	35	33.1	33.85	34.9
MUKTAARTS	34.5	36.6	33.35	34.5	35.65
MUNDRAPORT	133	137.95	131.95	136.3	136.45
MUNJALAU	152.25	157	150.25	156.05	155.75
MUNJALSHOW	56.6	59.25	56.35	58.15	59.25
MURLIIND	25.55	25.55	25.45	25.45	26.7
MURUDCERA	15.65	15.9	15	15	15.85
MUTHOOTFIN	168.05	177.5	165.1	176.55	169.65
MVL	24	24.95	22.35	23.3	24.05
MVLIND	10.5	12	10.05	10.5	12
MYSOREBANK	540	549.85	516.4	521.85	542.35
N100	95.5	95.5	89.1	91.19	95.1
NAGARFERT	26	26.55	25	26.25	26.25
NAGREEKCAP	23.5	24	23.15	24	23.7
NAGREEKEXP	16	17.8	15.2	17.5	16.75
NAHARCAP	46.05	49.5	46.05	48.75	48
NAHARINDUS	39	40.5	38.35	40	40.8
NAHARPOLY	22.2	23.5	21.5	21.9	24.4
NAHARSPING	54	56	53.55	55.4	55.9
NANDAN	2.5	2.5	2.4	2.4	2.5
NATCOPHARM	250.15	263	250.15	259.1	257.8
NATIONALUM	58	60.95	58	59.6	60.75
NATNLSTEEL	13.9	13.9	12.2	12.4	13.9
NAUKRI	708	710	692.05	704.95	710
NAVINFLUOR	312.95	317	312	315.1	319.35
NAVNETPUBL	60	60.5	58.6	59.75	60.8
NBVENTURES	192.4	202.05	183.1	191.15	198.85
NCC	54.25	57.95	52	56.05	55.4
NCLIND	34.1	35	34.05	34.5	35.3
NDTV	46.8	48.45	45.35	45.95	47.65
NECLIFE	19	20.85	18.4	19.3	19
NEHAINT	105	113.8	100	108.8	109.7
NELCAST	102.45	106	101.6	104.8	103.6
NELCO	52	52.5	50	51.25	53.9
NEOCURE	2.75	2.75	2.75	2.75	2.85
NEPCMICON	3.75	3.85	3.55	3.75	3.8
NESCO	590	595.9	576.05	584.55	600.3
NESTLEIND	4192.95	4230.2	4094.05	4186.05	4197.95
NET4	134	134	127.5	128.2	129.2
NETWORK18	92	95	90.05	93.45	95.35
NETWORK18	102	102	102	102	100
NEULANDLAB	85	93.45	85	86.2	90.8
NEXTMEDIA	4.6	4.95	4.55	4.85	5.05
NEYVELILIG	78	82	77	81.5	80.65
NFL	75.1	77.4	73.25	75	77.5
NHPC	23.95	24.05	23.1	23.2	24.2
NICCO	2.65	2.65	2.6	2.65	2.7
NIFTYBEES	500	503	491.75	496.92	506.29
NIITLTD	45.15	46.2	44	45.05	47.1
NIITTECH	180	187.95	173.1	176.5	187.5
NILKAMAL	250.25	260	239.95	250.35	250.85
NIPPOBATRY	377	391.9	365.5	387.5	385.1
NISSAN	2.15	2.15	2.1	2.1	2.15
NITCO	47.45	49	46	46.75	49.7
NITESHEST	19.6	22	18.55	19.85	19.6
NITINFIRE	107.05	122.35	105.9	114.75	109.3
NITINSPIN	6.55	6.85	6.3	6.7	6.5
NMDC	218	220	212.6	218.4	220.05
NOCIL	14.7	15.4	14.7	15.15	15.4
NOIDATOLL	21	21.4	20.55	20.65	21.2
NOL	40	40	37.15	37.4	38.3
NORBTEAEXP	4.35	4.8	4.3	4.7	4.65
NORTHGATE	11	11.1	10	10.05	11.1
NOVOPANIND	42.5	42.5	41.25	42.45	42.05
NRBBEARING	42	43	42	42.6	42.75
NRC	4.1	4.6	4.1	4.5	4.5
NSIL	664.9	664.9	635	638.65	662.9
NTPC	171.55	175.6	171.55	174.1	174.3
NUCHEM	2.95	3.15	2.4	2.55	3
NUCLEUS	62.5	64.5	60.15	62.45	64.05
NUMERICPW	206.05	211	198	204.4	205.95
NUTEK	3.7	3.85	3.45	3.5	3.6
OBEROIRLTY	223	223	216.05	217.35	220
OCL	92	92.5	88.3	91.3	93.5
OFSS	1802.6	1810	1740	1776.55	1841.35
OIL	1325	1325	1295.3	1310.75	1317.55
OILCOUNTUB	65	66.9	65	65.9	67.25
OISL	51	52.5	51	51.6	51.2
OMAXAUTO	34.95	37.5	34	36.5	35.6
OMAXE	120	125.2	116	122.15	122.35
OMKARCHEM	55.5	58.85	54.4	58.05	58.2
OMMETALS	24	24.9	22.4	23.7	25
OMNITECH	131	131	124.1	126.85	132.6
ONGC	273.35	280.9	271.95	276	276.25
ONMOBILE	58.25	58.8	53.1	56	61
ONWARDTEC	31	32.8	30	31.1	31.85
OPTOCIRCUI	268.05	275.05	260	263.75	277.7
ORBITCORP	35.25	36.8	35.15	35.95	36.8
ORCHIDCHEM	180.7	183.8	174	180.1	186.7
ORIENTABRA	28.5	28.9	28.3	28.4	28.95
ORIENTALTL	7.95	8.25	7.75	7.9	8
ORIENTBANK	306.1	310.8	293.05	299.2	313.45
ORIENTCERA	48	50	46.1	49.8	51.05
ORIENTHOT	25.05	27.85	25.05	26.7	27.5
ORIENTLTD	73.2	79.8	73	73	75.9
ORIENTPPR	55	58.45	55	57.35	57.9
ORISSAMINE	40499.95	42200	39400	41900.35	41026.75
OSWALMIN	24	24	24	24	24
OUDHSUG	23.15	24	20	22.5	24.3
PAEL	21	22.2	20.7	21.55	22.3
PAGEIND	2715	2715	2605.15	2635.05	2717.15
PANACEABIO	139	145	127.15	139.25	144.3
PANASONIC	87	87	86.45	86.45	91
PANCARBON	139.95	139.95	124	137	126.5
PANORAMUNI	8.85	9	8.5	8.7	8.8
PANTALOONR	270	282.05	262.95	275.85	275.15
PAPERPROD	77	80	76	77.7	77.4
PARABDRUGS	24.3	31	24.3	29.15	30.3
PARACABLES	2.85	3.2	2.45	2.7	2.95
PARAL	239	239	215.1	219.7	236.25
PARAPRINT	26	27.25	24.95	25.6	26.75
PARASPETRO	0.5	0.55	0.4	0.4	0.5
PAREKHPLAT	3.3	3.45	3.15	3.2	3.25
PARRYSUGAR	96	101	95	100.3	100
PARSVNATH	44.6	45.4	44.1	45	45.45
PATELENG	91.15	96.8	91.15	95.45	96.85
PATINTLOG	26.35	28	25.35	27.95	27.85
PATNI	260.05	265	250.45	255.5	266
PATSPINLTD	10.5	11.75	10.5	11.4	11.95
PBAINFRA	40.5	41.25	38.8	39.4	41.25
PDPL	95.1	99.9	95.1	99.9	100.1
PDUMJEIND	21.5	21.5	21.1	21.5	21.45
PDUMJEPULP	20.7	20.7	17.4	18.7	18.4
PEACOCKIND	2.3	2.6	2.2	2.6	2.7
PEARLPOLY	21.5	22	21.05	22	22.1
PENIND	36.05	37.85	36.05	37.5	38.2
PENINLAND	44.95	44.95	42	42.35	44.95
PEPL	3.35	3.35	3.05	3.05	3.2
PERIATEA	146	146	126.55	140.7	140.35
PERSISTENT	290.05	313.3	281	299.65	302
PETRONENGG	360	368	360	365.5	369.05
PETRONET	162	171.3	160.1	170.4	163.5
PFC	145.1	148.2	138.15	145.75	149.8
PFIZER	1357.2	1388.95	1331.1	1368.05	1401
PFOCUS	57	58	53.85	55.2	58.35
PFS	16.85	17.85	16.85	17.5	17.85
PGHH	1950	1960	1937	1948.15	1950
PHILIPCARB	127.95	130.65	126	129.7	131.25
PHOENIXLTD	212.95	218.2	202	204.95	214.2
PIDILITIND	162	163.5	157	160.8	162.7
PIIND	535	547	502.9	542.75	542.3
PIONDIST	51.5	51.9	45.6	50.9	49
PIONEEREMB	11.9	12	11.1	12	12.05
PIPAVAVYD	64.5	65.8	61.7	62.1	65
PIRGLASS	129.3	129.95	125.1	129.75	129.3
PIRHEALTH	335.45	357	335.4	354.6	350.55
PIRLIFE	81.15	85.5	81.15	84.5	83
PITTILAM	37	38	35.5	37.65	38.7
PLASTIBLEN	182	182	176	176	182
PLETHICO	373.8	375	367.1	370	371.95
PNB	990	1024.05	980.05	991.6	1011.55
PNBGILTS	23.15	24	23	23.6	23.9
PNC	12.3	13.3	12.3	13	13
POCHIRAJU	12.3	12.55	11.7	12	12.85
POLARIND	4.15	4.4	4.1	4.1	4.3
POLARIS	126	128.75	119.1	125.1	126.35
POLYPLEX	176.1	180.2	174.5	177.35	182.15
PONDYOXIDE	29.2	30.15	29.1	29.5	31
PONNIERODE	80.6	81	79.05	79.45	82
POWERGRID	100	102.55	99.55	101.05	102.65
PPAP	93	94.3	89	91.05	95
PRADIP	65.3	65.3	63.1	63.65	67.3
PRAENG	8.25	8.3	7.55	7.8	8.3
PRAJIND	68.5	71.5	68	70.55	69.75
PRAKASH	48.5	53.65	48.5	51.95	54.65
PRAKASHSTL	125.5	128.9	124.9	125.15	128.1
PRATIBHA	39.3	43	39.2	42	41.25
PRECOT	105.2	108	101.35	103.65	105.2
PRECWIRE	91	92.5	89.5	89.9	93.25
PREMIER	75.05	79.95	71.5	78.35	77.6
PRESTIGE	96	104.7	94.05	102.85	98.25
PRETAILDVR	170	174.8	165	173.05	174.9
PRICOL	16.4	19	15.55	16.4	16.4
PRIMESECU	17	17.5	16.35	16.65	17.8
PRISMCEM	39.6	41.4	39.6	40.6	41.45
PRITHVI	20	20.65	19.9	20.5	20.25
PROVOGUE	27.1	28.65	27.1	27.75	28.65
PSB	78.35	81.15	75.45	76.5	81.15
PSL	57.2	58.6	55	56.35	59.1
PSUBNKBEES	344	364.5	335.05	342.91	344.39
PTC	68.1	69.45	66.2	68.2	69.6
PTL	25.25	25.3	24.35	25	25.65
PUNJABCHEM	76.95	82.7	70.05	73.95	68.9
PUNJLLOYD	55	55.75	53.35	54.45	56.05
PURVA	60.1	65.1	59.35	63.85	62.25
PVP	7	7	5.35	5.6	6.2
PVR	112	114.45	108.1	113.4	112.7
QGOLDHALF	1300	1348	1300	1343	1285.8
QNIFTY	493.1	500	491.1	493.4	504.62
QUINTEGRA	2.9	3.15	2.9	2.9	3.05
RADAAN	2.1	2.2	2	2	2.2
RADICO	128	130.55	124	127.35	129.9
RAINBOWPAP	55.5	56.45	55.3	55.95	57
RAINCOM	30.3	30.35	28.65	29.1	31.15
RAJESHEXPO	103	106.25	100.8	104.65	105.55
RAJOIL	23.45	23.45	18.05	20.2	20.2
RAJPALAYAM	195	204.65	195	203.7	203.95
RAJRAYON	9.2	10.3	9.2	9.95	10.1
RAJSREESUG	38	38.7	36.8	37.95	37.8
RAJTV	43.3	44.5	42.65	43.45	44.95
RAJVIR	96	104	95.05	95.05	102.5
RALLIS	163.9	166	158	163.45	164.15
RAMANEWS	11.3	11.55	10.3	10.9	11.45
RAMCOIND	42.35	42.35	39.15	39.5	41.2
RAMCOSYS	60.5	60.5	54	57.9	60.7
RAMKY	270	273.65	264	270.4	274.05
RAMSARUP	9.6	10.45	9	9.5	9.8
RANASUG	3.95	3.95	3.85	3.95	3.95
RANBAXY	467.55	484	467.55	477.3	476.05
RANEENGINE	210	215	200	215	216.65
RANEHOLDIN	210.1	215	201	211.05	210.2
RANKLIN	13.2	13.9	13.2	13.9	13.2
RATNAMANI	95.1	101.5	94.05	100.05	99.8
RAYMOND	328	331.45	319.95	326.75	333.25
RBL	111	111	107.25	110.75	109.2
RBN	79	81.85	75.9	76.85	82
RCF	70.25	76.3	63	74.55	75.4
RCOM	74.95	75.15	72.5	73.95	75.8
RECLTD	165.5	173.4	163.25	171.9	173.2
REDINGTON	92.1	94.85	91.55	94.05	93.55
REFEX	17	17.6	16	16	16.8
REGENCERAM	5	5	5	5	5
REIAGROLTD	25.3	25.3	22.85	23.25	25.15
REISIXTEN	27.05	29.4	26.25	27.25	27.55
RELAXO	258	270	255.5	264	269.95
RELBANK	900	920	870	882	899.02
RELCAPITAL	385	393.9	378.55	387.45	395.3
RELGOLD	2597	2604.85	2551.1	2571.45	2486.85
RELGRNIFTY	488	520	488	514.99	499.98
RELIANCE	731.05	739	721.3	732.55	741.2
RELIGARE	431	431.05	427	427.1	432.5
RELIGAREGO	2650	2790	2650	2778.05	2637.7
RELINFRA	412	429.95	409	426.3	423.45
RELMEDIA	81	85.2	80.1	83.35	84.8
REMSONSIND	23	23	23	23	24.2
RENUKA	55.5	56	50.8	52.55	55.9
REPRO	138.5	142	133.3	135.15	142.45
RESPONIND	107.55	108	106	106.75	107.05
RESURGERE	0.35	0.35	0.3	0.35	0.35
REVATHI	388	388	355.55	360	360
RICOAUTO	10.3	11	10.2	10.4	11.1
RIIL	381.05	384	371.1	380.05	388.6
RJL	85.1	92	84.2	86	88.35
RKDL	16.05	16.6	15.3	15.4	16.95
RKFORGE	98.5	109	92	103.95	102.75
RMCL	5.05	5.6	4.8	5	5.3
RML	119.35	119.65	115.5	119.4	119.95
ROHITFERRO	28	28.9	27.25	28.7	28.95
ROHLTD	54.2	54.9	52	53.35	55.05
ROLTA	99.8	100.95	91.25	92.85	102.05
ROMAN	19.05	20.5	19.05	19.1	20
RPGLIFE	74.05	78.65	73.5	78	76.05
RPOWER	82	83.5	80	82.9	83.9
RPPINFRA	65	68.5	65	66.6	67.95
RSSOFTWARE	42.1	47.8	42.1	46	44.1
RSWM	86	87.8	83.2	86.25	86.6
RSYSTEMS	98.05	106	90	102.25	98.7
RUBYMILLS	890	909.85	880	904.45	891.8
RUCHINFRA	15.5	15.6	14.5	15.05	14.6
RUCHIRA	7.5	8.75	7.4	8.55	7.95
RUCHISOYA	90	93.5	90	92.35	92.5
RUSHIL	112	114.1	104.5	106.8	114.35
SABERORGAN	120	122.5	120	122	123.05
SABTN	50.1	51	48.3	50.15	50.45
SADBHAV	134.5	143.9	134.5	138.2	140.85
SAGCEM	136	136	123	133.95	127
SAHPETRO	31.15	31.15	29	30	30.85
SAIL	103	106	101.95	104.8	104.4
SAKHTISUG	26.2	26.7	25.35	25.95	26.95
SAKSOFT	79	79	72	78.85	79.25
SAKUMA	13.3	13.7	12.6	13.1	13.4
SALONACOT	15.75	15.75	14.5	15.5	15.85
SALORAINTL	25	25	24.05	24.05	26
SALSTEEL	5.1	5.45	4.5	4.6	5.15
SAMBANDAM	72	72	67	68	75
SAMBHAAV	1.1	1.5	1.1	1.35	1.35
SAMTEL	4.4	4.5	4.25	4.3	4.45
SANDESH	260.1	282.5	260	282.5	271
SANGAMIND	30	30.15	28.6	29.85	30.8
SANGHIIND	14.25	14.9	14	14.75	15.05
SANGHIPOLY	1.3	1.35	1.25	1.3	1.35
SANGHVIFOR	24.1	26.45	23.9	26.4	25.15
SANGHVIMOV	117.5	119.7	116.15	118.85	120.55
SANWARIA	17.3	18.4	17.3	18	18.15
SARDAEN	141	148.95	137.4	147.45	144.05
SAREGAMA	61.1	61.8	58.1	59.5	62.15
SARLAPOLY	114	114	114	114	114
SASKEN	98.1	98.1	95	97.3	98.9
SATHAISPAT	44.85	44.85	35.25	36.8	37.45
SATYAMCOMP	68.1	68.1	63.8	66.75	68.3
SAVERA	37	37.4	35	37.2	36.95
SB&TINTL	16.05	16.75	15.7	16.15	16.5
SBBJ	415.55	420.05	402	403.8	421.85
SBIGETS	2752	2842	2686.05	2820	2633.35
SBIN	2050	2109	2026.35	2037.5	2078.4
SBIN	10161	10179.99	10161	10166.81	10155.02
SBIN	10265	11270	10265	10359.89	10345
SBIN	10402	10469	10402	10405.05	10463.74
SBIN	10735	10750	10731	10740.76	10736.09
SBIN	10290	10300	10290	10299.52	10300
SBT	625.5	635.25	595	601.35	635.2
SCI	80	81.4	78	80.65	80.8
SEAMECLTD	92.1	95.45	90.05	93.7	94.65
SEINVEST	9.15	9.9	9.15	9.15	9.6
SELAN	275.05	276.4	265	271.45	278.8
SELMCL	10.7	11.15	10.6	11.05	11.1
SENTINEL	12	13	12	12.9	13.05
SERVALL	6.45	6.5	5.9	6.15	6.4
SESAGOA	224	224.85	216.4	222.75	226.4
SESHAPAPER	190	201.7	190	199.5	189.9
SEZALGLASS	2.75	2.75	2.65	2.65	2.75
SGJHL	120	121.5	117.8	119.8	123.65
SGL	4.1	4.1	4.1	4.1	4.25
SHAHALLOYS	9.55	9.55	8.8	9.25	9.55
SHALPAINTS	400	400	397.35	397.35	418.25
SHANTIGEAR	41	42	40.7	41.9	41.55
SHARIABEES	108.2	108.25	107.3	107.3	108.9
SHARRESLTD	47	47	47	47	47
SHASUNPHAR	67	69.9	62.85	67.05	67
SHILPAMED	200	207.85	192	203.4	200.7
SHILPI	12.45	12.5	11.85	12	12.45
SHIV-VANI	173	173	164.05	166.65	172.2
SHIVAMAUTO	103.3	105	95.75	103.95	103.25
SHIVTEX	22.6	22.6	21.6	21.8	22.7
SHLAKSHMI	78	78.25	75	76.35	80.35
SHOPERSTOP	381	385	367.2	380.9	384.5
SHPRE	4.05	4.7	4.05	4.4	4.25
SHREEASHTA	3.95	4.05	3.85	3.95	3.95
SHREECEM	1603.6	1665	1603.6	1654.25	1657.5
SHREERAMA	4.6	4.6	4.6	4.6	4.55
SHRENUJ	52.05	53.9	51.05	52.75	54
SHREYANIND	19.1	19.1	17.3	17.3	18.15
SHREYAS	26	29.7	25.25	25.7	27.55
SHRIRAMCIT	535.2	542	531.05	540	541.55
SHRIRAMEPC	117.4	119.1	112.35	114.3	119.4
SHYAMTEL	38	38.9	36.65	36.95	38.15
SICAGEN	18	18.7	17.5	17.8	18.25
SICAL	77.05	79.2	77.05	78.25	79.4
SIEMENS	850.55	874.8	850.55	867	868.45
SIL	28.5	28.9	28.1	28.1	29.55
SILINV	73.55	88.95	72	87	82.1
SIMBHSUGAR	39.25	40.5	32.2	35.1	40.2
SIMPLEX	74	81	72	75.75	77.5
SIMPLEXINF	264	267.8	255	264.85	264.7
SINTEX	136	141.1	134.5	138.05	139.4
SIRPAPER	41	44.5	41	44.25	43.25
SITASHREE	7	7.4	6.5	6.75	7.2
SIYSIL	301	314	291.2	310.6	318.9
SJVN	22	22.8	22	22.05	22.1
SKFINDIA	640	640	607	621.4	650.4
SKMEGGPROD	6.25	6.95	6.25	6.7	6.6
SKSMICRO	272.5	278	272.5	272.5	286.8
SKUMARSYNF	40.4	42.25	39.25	41.65	42.3
SMARTLINK	40.05	40.25	38.5	39.9	40.3
SMLISUZU	341.5	356	332.55	350	356.9
SMOBILITY	97.5	100.9	92.5	98.4	99.95
SMPL	6.5	6.9	6.25	6.8	6.75
SMSPHARMA	151	163.1	151	160.25	158.95
SOBHA	221	223	212.35	219.65	224.2
SOFTTECHGR	5.5	5.5	4.4	4.65	4.65
SOLARINDS	735	746.95	713	736.55	744.8
SOMANYCERA	45	46.5	44.35	44.35	45.35
SOMATEX	6	6.2	5.7	6.15	6
SONASTEER	14.3	14.65	14.05	14.5	14.65
SONATSOFTW	30	30.7	29	30	30.95
SOTL	600	600	576.5	581.05	602.45
SOUISPAT	6.3	6.95	6.3	6.8	6.6
SOUTHBANK	20.9	20.9	19.95	20.45	21
SPANCO	107.9	124.65	105	120.55	111.65
SPARC	69.25	70.05	65.6	68.05	70.15
SPECTACLE	14	14.25	12.55	12.6	13.85
SPENTEX	9.25	10	8.15	8.9	9.2
SPIC	25.8	26.3	24.2	26	26.05
SPLIL	2.95	3.15	2.85	3	3.25
SPMLINFRA	123	137.55	118.4	126.35	127.3
SPYL	25	26.4	24.15	24.25	26.45
SREINFRA	36.9	37.7	35.1	37.25	36.5
SRF	285	296	283	290.8	294.6
SRGINFOTEC	0.5	0.5	0.45	0.45	0.45
SRHHLINDST	4	4	3.9	3.9	3.9
SRHHYPOLTD	36	39.95	36	37	38.5
SRICHAMUND	33.8	33.8	33.5	33.5	35.25
SRTRANSFIN	606	615	596.95	611.25	608.45
SRTRANSFIN	1017.25	1017.31	1017	1017.25	1028.78
SRTRANSFIN	1019	1020	1014	1015.85	1020.1
SRTRANSFIN	1216	1220	1212.25	1217.56	1216.03
SRTRANSFIN	1001.27	1025	1001.27	1025	1020
SRTRANSFIN	1019	1019	1014	1014	1019.27
SRTRANSFIN	990	990	960.11	960.11	1005
SRTRANSFIN	1085	1085	992	992	995
SRTRANSFIN	995	995	994.6	994.73	993.34
SRTRANSFIN	1075	1075	1066	1066	1062.9
SRTRANSFIN	1027.8	1027.8	1020	1022.59	1030.22
SRTRANSFIN	1000	1004.7	996.51	999.74	1000.64
SSWL	257.05	261	251	255.45	260.05
STAN	77.05	77.45	74.5	76.85	80.05
STAR	281.35	296.85	279.3	289.85	291.05
STARPAPER	17.55	17.8	17.3	17.65	17.9
STCINDIA	146	157	138.35	151.15	147
STER	126.8	127.15	121.3	125.45	128.45
STERLINBIO	60.5	65.6	60.5	65.35	65.35
STERTOOLS	103.05	109	103.05	106	106.3
STOREONE	13.2	13.65	13	13.3	13
STRTECH	36.85	39.45	36.85	38.8	38.6
SUBEX	43.3	43.4	41.4	42.1	44.05
SUBROS	32	32.2	31	31.3	32.4
SUDAR	82.05	85.4	80	80.4	85.2
SUDARSCHEM	668	712	668	710	695
SUJANATOW	22	22.85	20.9	21.4	22.5
SUJANAUNI	4.25	4.5	4	4.2	4.2
SUMEETINDS	25.8	26.45	25.45	25.6	26.55
SUMMITSEC	73.65	73.75	66.35	68.75	72.6
SUNCLAYTON	135	139.95	133	135.2	139.35
SUNDARAM	43	44.85	41.8	42.1	42.35
SUNDARMFIN	521	538.3	512	529.9	531.7
SUNDRMBRAK	153	162	150	160	160
SUNDRMFAST	63.25	63.25	60	60.4	64.1
SUNFLAG	28	28.8	27.25	27.45	27.75
SUNILHITEC	78	80	76	76.6	80.4
SUNPHARMA	474	486	463.3	466.9	478.85
SUNTECK	280.4	284	271.2	271.7	279.4
SUNTV	298.2	303.75	285.75	300.35	304.6
SUPER	209	209	180	180	187.55
SUPERSPIN	8.3	8.95	8.05	8.6	9.35
SUPPETRO	71.5	72.4	71	71.75	72.75
SUPRAJIT	17.45	17.8	17.2	17.4	18.45
SUPREMEIND	210	210	202.6	205.15	209.45
SUPREMEINF	225	239.9	219	232.05	231.4
SURAJDIAMN	39.15	41.8	39.15	40	41.7
SURANACORP	84	89	84	85	87.65
SURANAIND	407	408	403	406.8	409.55
SURANAT&P	13.4	14.35	13.4	13.75	13.75
SURANAVEL	30	33.25	28.25	31.95	31
SURYAJYOTI	21	22.3	20.35	21.15	22.5
SURYALAXMI	53.1	55.8	50.05	51.05	54.3
SURYAPHARM	16.1	16.7	15.05	15.7	16.9
SURYAROSNI	63	64	62.2	63.15	64.85
SUTLEJTEX	154	158	152	154.9	161.15
SUVEN	17	17.75	16.7	16.85	17.35
SUZLON	38.05	38.65	36.15	37.05	39.15
SWARAJENG	445	454	430.25	450.5	440.8
SYMPHONY	1030.5	1135	1030.05	1113.65	1106.35
SYNCOM	14.6	15.3	14.45	14.85	15.2
SYNDIBANK	96.45	100.95	93.8	95.15	99.7
TAINWALCHM	25.8	25.8	25.8	25.8	27.15
TAJGVK	87.3	89.3	86.45	87.55	90.05
TAKE	31.6	32.7	30.2	32.5	32.65
TALBROAUTO	45	45	40.3	40.95	47.5
TALWALKARS	179.9	187	175.1	185.25	184.1
TANFACIND	23.5	25.5	23.5	25.5	24.2
TANLA	9.4	9.85	9.3	9.35	9.75
TANTIACONS	48	49.9	43.4	46.25	47.65
TARAPUR	16.8	17.35	16.5	17.1	17.6
TATACAP	1113.78	1113.78	1055	1055.01	1054.2
TATACAP	1091	1092	1087.01	1088.91	1090.88
TATACAP	1331.23	1341.9	1331.23	1338.81	1341.04
TATACHEM	332.65	354.35	332.6	351.2	348.35
TATACOFFEE	700	700	672.2	693.05	704.65
TATACOFFEE	100.11	103.5	100.11	103.5	101
TATACOMM	191.4	200.9	185.1	189.5	195.1
TATAELXSI	187.9	189.05	177.7	178.75	190
TATAGLOBAL	86.05	88.9	85.65	87.6	88.6
TATAINVEST	437.5	441.9	426.6	433.9	447.6
TATAMETALI	70	70.75	68.85	70.1	70.35
TATAMOTORS	737.25	739.8	702.15	712.35	752.05
TATAMTRDVR	413	416	400	405.25	418.4
TATAPOWER	1013.45	1061.7	1013.45	1053.65	1041.65
TATASPONGE	290.1	302	290.1	298.75	302.15
TATASTEEL	454	467.95	450	459.4	462.6
TCI	76.75	79	74	75.25	76.75
TCIDEVELOP	153	180	151	151.15	154.85
TCIFINANCE	37.65	37.65	37.65	37.65	39.6
TCS	943	946.95	905	928.95	962.35
TECHM	640.15	667.05	621.95	638	660.7
TECHNO	210.9	210.9	195.5	197.45	212.15
TECHNOFAB	127	130	117	128	128.75
TECPRO	260.1	263.9	255	256.5	269.25
TELEDATAIT	0.3	0.3	0.25	0.3	0.3
TELEMARINE	0.55	0.65	0.55	0.6	0.6
TEXMACOLTD	30.9	31.3	30	31	31
TEXMOPIPES	42.8	42.8	38	39.05	41.95
TEXRAIL	74	80	72.95	78.5	76.55
TFCILTD	27.65	29	27.6	28.5	28.5
TFL	14.7	14.7	14.7	14.7	15.45
THANGAMAYL	145	147	143.5	146.6	146.4
THEMISMED	130	130	130	130	131
THERMAX	490	495	485	490.25	497.2
THINKSOFT	34	35.4	33.3	33.65	35.25
THIRUSUGAR	86	89.7	84	89.2	89.85
THOMASCOOK	42.45	42.45	40.6	41.35	42.2
TI	37.95	37.95	36.2	37.15	38.95
TIDEWATER	6522	6589.9	6306.15	6410.3	6539.7
TIIL	36	37.95	35.35	37.1	36.6
TIL	397	397	385	390.5	396.65
TIMBOR	33.1	33.5	32.4	32.4	34.1
TIMESGTY	32.55	32.55	32.55	32.55	32.5
TIMETECHNO	67	70	66.8	68.65	68.1
TIMKEN	199	207.9	198	199.9	204.8
TINPLATE	44.6	48.9	44.3	44.6	46.4
TIPSINDLTD	24	24.8	23.05	23.7	24.6
TIRUMALCHM	70	70	65.2	69.7	72.25
TITAN	200	200	192	196.9	202.25
TNPETRO	15.9	16.5	15.6	16.2	15.95
TNPL	100	104.4	100	103.6	102.8
TNTELE	4.6	4.6	4.3	4.4	4.45
TODAYS	5.05	5.3	4.45	5.05	5.5
TORNTPHARM	596	619	570	604.4	605.8
TORNTPOWER	205.2	212	200.4	210.35	211.3
TRENT	1170	1170	1135	1162.6	1187.45
TRENT	1110.55	1140	1110.55	1140	1163.6
TRENT	1046	1046	1046	1046	1075.05
TRF	340	344.9	330.6	336.15	347.4
TRICOM	13.15	13.5	12.5	13	13.15
TRIDENT	11.65	11.65	10.5	11	11.3
TRIGYN	13.45	13.95	13.35	13.5	13.5
TRIL	226.05	230	210.4	215.35	230.1
TRIVENI	24.25	24.25	21.85	22.2	24.5
TTKHEALTH	444.95	444.95	421.35	432.05	453.25
TTKPRESTIG	2825.15	2965	2735.55	2828.5	2926.7
TTL	24	24.75	23.4	24.25	24.6
TTML	16.4	17.8	16.1	17.45	17.05
TUBEINVEST	127.85	133	124	130.25	131.05
TULIP	140	144.85	140	142.6	143.9
TULSI	11.55	12.05	10.15	11.05	12.1
TULSYAN	38	39.25	38	38.9	39.85
TV18BRDCST	45.4	47.8	44	46.4	47.95
TVSELECT	18.8	20	18	19.35	19.2
TVSMOTOR	56.25	56.25	48.65	50.6	50.1
TVSSRICHAK	340	343.8	325	329.25	345
TVTODAY	50.5	52	50.15	50.7	51.15
TWILITAKA	36.6	37.85	36.15	37.55	39.65
TWL	377.2	384.8	375	376.15	385.5
UBENGG	52.5	63.4	49.4	54.55	54
UBHOLDINGS	116	117.45	111.25	113.95	118.85
UBL	430	430	405	415.35	432.2
UCALFUEL	69.1	70.5	68.1	69.3	70
UCOBANK	65.25	67.95	64.1	67.25	67.1
UFLEX	160.4	164.8	158.05	161.6	166.05
UGARSUGAR	12.35	13.45	12.35	13.2	13
ULTRACEMCO	971.6	994.05	971.6	987.95	985.35
UMESLTD	16	17.3	15.25	15.6	16.15
UNICHEMLAB	139	142	138	139.4	141.95
UNIENTER	26	34.5	26	27.8	29.5
UNIONBANK	250	262	246.2	255.65	259.3
UNIPHOS	138	143.5	135.4	140.5	140.2
UNIPLY	11.7	12	11.5	11.5	12.2
UNITECH	27	27	25.7	26.6	27
UNITEDBNK	73.75	77.8	72.5	73.85	77.25
UNITEDTEA	125.1	125.1	125.1	125.1	124.2
UNITY	48	48	45.3	47.45	48.55
UNIVCABLES	48	50	48	48.9	49.4
UPERGANGES	43.85	46.75	42.1	46.1	45.5
USHAMART	33.9	34.8	32.55	34.2	34.25
USHERAGRO	127	127	120.35	122.5	123.7
UTISUNDER	805.55	890	805.55	888	899.75
UTTAMSTL	77.95	78.8	73.8	74.2	77.15
UTTAMSUGAR	27.05	29.95	27.05	28.8	28.25
UTVSOF	934.2	948.85	933.95	945.5	940.25
VADILALIND	129.9	130	125.05	127.1	126.25
VAIBHAVGEM	36	38	34	35.5	37.7
VAKRANSOFT	385.9	387.95	376.1	378.95	385.4
VALECHAENG	68.25	72.35	67	71.2	71.3
VALUEIND	16.25	17.45	15	16.2	17
VARDHACRLC	8.25	8.75	8.25	8.5	8.6
VARDMNPOLY	95	96.95	91.9	93.85	95.35
VARUN	235	241.9	224.1	229.05	240.8
VARUNSHIP	19.7	19.7	19	19.45	19.7
VASCONEQ	48.6	49	46.5	47.65	49.1
VENKEYS	430	434	410	420.55	438.45
VENUSREM	200.95	208.5	197.05	202.25	204.95
VESUVIUS	354.25	360	345.15	353.55	362.5
VGUARD	200.1	203.8	190.1	198.8	205.1
VICEROY	25.4	26.3	24.1	25.85	25.45
VIDEOIND	177.05	178.5	171	178	178.95
VIJAYABANK	56.85	58.05	55.05	57.05	56.9
VIJSHAN	13.55	16	13.55	14.5	15.25
VIKASHMET	8.65	10.1	8.65	9.65	9.95
VIMTALABS	21	21.5	20.35	20.5	21.4
VINATIORGA	64.05	68.5	64	67.15	66.85
VINDHYATEL	135	143.8	135	143.1	137.05
VINYLINDIA	9.7	10.4	9	9.75	9.8
VIPIND	815	847.7	801.1	839	820.25
VIPUL	10.05	10.45	9.1	9.55	10.2
VISAKAIND	87	89	82.55	84.7	87.5
VISASTEEL	56.75	57.25	56.25	56.35	56.9
VISESHINFO	6.2	6.45	6	6.15	6.85
VISHALRET	26.9	26.9	22.3	23.75	26.2
VISUINTL	2.15	2.15	2	2.05	2.2
VIVIMEDLAB	256	264	245.1	249.5	264.5
VLSFINANCE	9.4	10	9.35	9.9	9.8
VOLTAMP	468.1	483	468.1	481.15	490.2
VOLTAS	126	128.5	115.15	116.85	129.9
VSTIND	1191	1199.9	1150.05	1184.8	1193.1
VSTTILLERS	492.1	494.5	481.05	489.95	497.1
VTL	166.2	174.85	166	171.9	170.9
VTXIND	11.55	12.9	11.55	12.8	12.45
WABAG	431.5	451.95	400	406.55	456
WABCO-TVS	1240	1240	1176.25	1184.35	1250.4
WALCHANNAG	88.3	91	86.5	88.2	90.3
WANBURY	23.9	24.9	23.8	24.3	25
WEBELSOLAR	48.8	48.8	44.95	45.25	48.2
WEIZFOREX	77.5	79.9	72.25	79.8	79.9
WEIZMANIND	8.15	8.8	8.05	8.2	8.8
WELCORP	129.15	133	126.5	129.35	134.05
WELGLOB	46	50.25	45.5	49.95	47.85
WELINV	46.05	48.75	45.6	46.95	49
WELPROJ	43.7	47.5	42.55	43.75	45.75
WELSPUNIND	25.85	28	24.95	25.9	27.05
WENDT	1630	1630	1517	1555.2	1576.55
WHEELS	250	250	233.15	243.45	249
WHIRLPOOL	191.05	203.65	191.05	198.2	199.9
WILLAMAGOR	47	48.5	46.55	46.95	49
WINDMACHIN	26.4	26.4	26.4	26.4	27.75
WIPRO	320	327.95	310.5	320.35	328.15
WOCKPHARMA	372	380.65	362.2	373.35	372.3
WSI	15.65	17.65	15.3	15.5	16.05
WSTCSTPAPR	75.05	79.3	74.15	77.75	78.2
WWIL	6.4	6.7	6.3	6.5	6.7
WYETH	995	1008	988	1001.25	1012.25
XLENERGY	7.25	7.5	6.8	7	7.25
XPROINDIA	52	52	49	49.75	51.1
YESBANK	270	275	259.55	262.95	274.65
ZANDUREALT	1653	1760	1610	1643	1729.95
ZEEL	118.35	122.9	118.35	122.2	123.45
ZEELEARN	18.5	19.55	18.35	18.8	19.05
ZEENEWS	12.25	12.75	12.25	12.55	12.85
ZENITHBIR	5	5.4	4.8	5.05	5
ZENITHCOMP	13.4	14	12.8	13.5	13.9
ZENITHINFO	192	202.95	192	198.95	190.15
ZENSARTECH	128	132.45	126.1	126.65	132.65
ZICOM	33.1	36.5	32.6	34.15	34.75
ZODIACLOTH	325.05	345	325.05	343	338.9
ZODJRDMKJ	23.6	25.45	21.85	23.15	24.05
ZUARIAGRO	654	666.8	623.4	636.45	666.45
ZYDUSWELL	590.05	602.5	582	600.05	600.9
ZYLOG	400	400	386	392.25	393.3