20MICRONS,20120615,88.9,88.9,86.5,86.

9,143532
3IINFOTECH,20120615,9.8,9.9,9.6,9.65,1405920
3MINDIA,20120615,3675,3695.35,3600.35,3621.15,67
A2ZMES,20120615,103.65,106.45,102.1,103.6,188722
AANJANEYA,20120615,489,493.55,475.1,479.15,40685
AARTIDRUGS,20120615,106,128.2,104.2,123.75,38980
AARTIIND,20120615,70.3,73.25,69.9,72.35,20063
AARVEEDEN,20120615,34.3,34.9,33.5,34.45,420
ABAN,20120615,347.25,352,345.05,348.55,316789
ABB,20120615,793.75,793.75,764.75,771.75,21172
ABBOTINDIA,20120615,1443.25,1478,1443.25,1460.3,844
ABCIL,20120615,65.55,66.6,65.2,65.6,2068
ABGSHIP,20120615,374.3,376.4,372.75,374.75,8547
ABHISHEK,20120615,8.65,9.1,8,8.2,22622
ABIRLANUVO,20120615,766.4,768.8,760,767.05,76062
ACC,20120615,1202.4,1231.6,1195.1,1223.25,486554
ACE,20120615,29,29.25,28.05,28.65,11229
ACROPETAL,20120615,14.2,14.3,13.9,14,45855
ADANIENT,20120615,222,224.55,221,222.55,752801
ADANIPORTS,20120615,115,116.5,113,114.75,1147454
ADANIPOWER,20120615,47.15,48.45,47.1,48.2,1361417
ADFFOODS,20120615,49.4,49.4,46.1,47.25,5616
ADHUNIK,20120615,32.95,33.75,32.1,33.05,99795
ADORWELD,20120615,132.9,134.25,132,133.4,2826
ADSL,20120615,25.5,26.2,25.25,25.9,37480
ADVANIHOTR,20120615,27.4,27.4,27,27.25,450
ADVANTA,20120615,479.3,482,466,479.65,50136
AEGISCHEM,20120615,128.9,128.9,126.05,127.45,1397
AFL,20120615,32.7,33.3,32.7,33.2,1346
AFTEK,20120615,9,9.05,8.8,8.85,56429
AGCNET,20120615,254,254.85,246,246.7,7549
AGRODUTCH,20120615,4.85,5,4.85,5,4855
AHLEAST,20120615,252,254,247,249.9,435
AHLUCONT,20120615,53.65,54,52.55,53.45,1765
AHLWEST,20120615,125,126.9,123,126.9,52
AHMEDFORGE,20120615,138,142,135.35,140.8,56866
AIAENG,20120615,335,336,331,334.5,505
AICHAMP,20120615,26.4,26.4,26.4,26.4,1
AJANTPHARM,20120615,617.9,630,596,602.9,29336
AJMERA,20120615,111.5,114.8,111.3,113.85,3177
AKSHOPTFBR,20120615,17.55,18,16.85,17.05,151858
AKZOINDIA,20120615,880,888.95,879,881.7,2605
ALBK,20120615,138.4,141.8,137.65,141.35,1406164
ALCHEM,20120615,62.3,62.3,58.9,59.15,4446
ALEMBICLTD,20120615,15.2,16.7,15,15.55,341573
ALICON,20120615,62.75,62.75,56,60,3854
ALKALI,20120615,25.3,25.95,24.95,25.55,2363
ALKYLAMINE,20120615,99.1,99.1,98.2,98.6,50
ALLCARGO,20120615,120,127,120,125.85,30712
ALLSEC,20120615,23.2,23.2,21.7,23.2,31366
ALMONDZ,20120615,7.95,8,7.5,7.55,247
ALOKTEXT,20120615,17.75,18.4,17.3,18.15,4924215
ALPA,20120615,8.45,8.45,8,8,1151
ALPHAGEO,20120615,47.25,54.7,46.3,53.7,56449
ALPINEHOU,20120615,13.8,15,13.8,13.8,105
ALPSINDUS,20120615,1.95,2,1.9,1.95,7571
ALSTOMT&D,20120615,183.85,184.6,180,181.5,27038
AMAR,20120615,140.3,146,140.3,144.05,55061
AMARAJABAT,20120615,302,312.5,302,311.4,41299
AMBIKCO,20120615,170,173.95,169,173.95,113

AMBUJACEM,20120615,163.5,170,163.5,169.05,4689944
AMDIND,20120615,15,15.6,15,15.5,2069
AMLSTEEL,20120615,10.25,10.6,9.65,9.8,9317
AMRUTANJAN,20120615,765,779,765,770.55,14942
AMTEKAUTO,20120615,103.25,106.75,101.5,105.3,92489
AMTEKINDIA,20120615,99.05,101.8,99.05,100.75,255001
ANANTRAJ,20120615,47.75,47.75,46.8,47.05,504007
ANDHRABANK,20120615,114.25,115.9,113.55,115.4,526016
ANDHRACEMT,20120615,9,9.5,8.65,8.9,7618
ANDHRSUGAR,20120615,133.95,138.5,133.95,138.2,4715
ANGIND,20120615,17.3,17.7,16.4,17,2397
ANIKINDS,20120615,30,31.45,28.65,30.3,50171
ANKURDRUGS,20120615,11,11.4,10.95,11.15,12695
ANSALAPI,20120615,26.35,26.8,25.2,25.45,167265
ANSALHSG,20120615,44,49.9,43.8,45.95,18010
ANTGRAPHIC,20120615,0.2,0.25,0.2,0.25,13200
APARINDS,20120615,127,130.5,125.55,130.35,3754
APCOTEXIND,20120615,156.95,158,155,155.95,900
APIL,20120615,346.4,358.4,346.1,356.7,106835
APLAPOLLO,20120615,150,154.85,147.05,154,5006
APLLTD,20120615,51.15,55.4,51.15,53.45,257432
APOLLOHOSP,20120615,641.85,647.35,631.5,633.5,67528
APOLLOTYRE,20120615,79.5,81.8,79.15,80.9,2917691
APPAPER,20120615,254.85,258.9,247.1,248,56923
APTECHT,20120615,70.7,71.7,69.5,69.8,220669
AQUA,20120615,8.75,8.9,8.5,8.8,545357
ARCHIDPLY,20120615,9.75,9.75,8.5,8.95,3598
ARCHIES,20120615,22.05,23.7,22.05,23.6,40522
ARIES,20120615,65,67.5,63.5,64,4470
ARIHANT,20120615,44.9,47,44.9,46.35,1105
ARROWTEX,20120615,5.65,5.65,5.65,5.65,31
ARSHIYA,20120615,124.35,125.65,121.1,123.3,68105
ARSSINFRA,20120615,44.7,47.9,44.7,44.7,327251
ARVIND,20120615,75.3,75.85,73.3,73.95,1051010
ARVINDREM,20120615,21.55,21.7,20.7,21.2,9039
ASAHIINDIA,20120615,60,60,57.5,58.2,36945
ASAHISONG,20120615,75.7,75.7,74.4,75.15,1626
ASAL,20120615,47,47.5,46.1,46.1,285
ASHAPURMIN,20120615,11.95,11.95,11.15,11.4,14453
ASHCONIUL,20120615,1.8,1.8,1.8,1.8,100
ASHIANA,20120615,171,172,170,170.05,9318
ASHIMASYN,20120615,3.45,3.45,3.45,3.45,6000
ASHOKA,20120615,199.95,200,197.1,197.4,99
ASHOKLEY,20120615,27,27,25.65,25.8,7430899
ASIANELEC,20120615,6.3,6.65,6.3,6.55,12940
ASIANHOTNR,20120615,203,204,201.75,202.3,640
ASIANPAINT,20120615,3890,3900,3844,3886.15,52398
ASIANTILES,20120615,43.1,43.1,43.1,43.1,196
ASIL,20120615,1.35,1.35,1.35,1.35,10
ASSAMCO,20120615,6,6.3,6,6.2,90191
ASTEC,20120615,25.15,25.45,24.15,24.65,1728
ASTERSILI,20120615,7.3,7.35,7.1,7.3,3268
ASTRAL,20120615,214.05,216.2,214.05,214.55,2742
ASTRAMICRO,20120615,37.9,40,37.9,39.75,66959
ASTRAZEN,20120615,1823.35,1829.65,1778.65,1791.35,5636
ATFL,20120615,459.6,460.05,455.45,458.6,2854
ATLANTA,20120615,57,57.85,56.75,57.55,11672
ATLASCYCLE,20120615,339,348.8,335,348.8,3968
ATNINTER,20120615,0.65,0.65,0.65,0.65,5205
ATUL,20120615,209.8,212.05,207.5,210.55,15406

AURIONPRO,20120615,113.45,116.95,113,115.3,9770
AUROPHARMA,20120615,105.35,110.25,105.35,108.85,1634102
AUSTRAL,20120615,1.3,1.4,1.25,1.35,1302178
AUTOAXLES,20120615,450,453,450,450,545
AUTOIND,20120615,163,165.75,158.55,161.8,32788
AUTOLITIND,20120615,15.15,16.5,14.65,15.15,1371
AVANTI,20120615,112.05,114.9,112.05,112.1,141
AVENTIS,20120615,2110,2122.75,2080,2102.25,67
AVTNPL,20120615,33.5,33.5,32.6,33.05,14582
AXIS-IT&T,20120615,75.05,80,75.05,77.55,2034
AXISBANK,20120615,1021,1038.35,1010,1032.55,1735376
AXISGOLD,20120615,2940,2940,2921,2935.25,315
BAGFILMS,20120615,3.9,3.95,3.85,3.9,39493
BAJAJ-AUTO,20120615,1547.9,1550,1515,1527.3,1652948
BAJAJCORP,20120615,121.5,123.3,119.25,120.15,6828
BAJAJELEC,20120615,189,189.75,186,187.05,27848
BAJAJFINSV,20120615,651.85,662,647,649.1,29172
BAJAJHIND,20120615,27.25,28.2,27.05,28.05,1405854
BAJAJHLDNG,20120615,775.95,775.95,766.8,771.9,16709
BAJFINANCE,20120615,861,893.7,861,891.1,8746
BALAJITELE,20120615,35.25,35.65,34.65,34.85,28878
BALAMINES,20120615,36.25,36.7,36,36.2,1936
BALKRISIND,20120615,245.55,261,245.55,258.8,25966
BALLARPUR,20120615,21.7,22,21.55,21.6,76696
BALMLAWRIE,20120615,561.8,571.65,561,569.4,2752
BALPHARMA,20120615,18.75,18.75,18,18.6,6569
BALRAMCHIN,20120615,49.05,49.15,48.35,48.65,1294791
BANARISUG,20120615,613.5,613.9,603,611.25,196
BANCOINDIA,20120615,63.8,66.9,63.1,63.95,5335
BANG,20120615,16,16,14.9,15,309
BANKBARODA,20120615,701,707.3,695.1,702.85,777271
BANKBEES,20120615,1000.01,1035,980,998.38,961
BANKINDIA,20120615,349.95,352.4,345.7,349.75,305690
BANSWRAS,20120615,69,70.65,64.45,70,3539
BARTRONICS,20120615,26,26.35,25.2,25.35,59610
BASF,20120615,579,584.85,577,578.9,1343
BASML,20120615,53.05,53.05,52,52.1,294
BATAINDIA,20120615,824.95,832,813.3,817.7,358901
BATLIBOI,20120615,15.75,15.85,15,15.25,1354
BAYERCROP,20120615,810,825.7,804.05,818,1204
BBL,20120615,613.55,620,612,617.05,4579
BBTC,20120615,532.35,553.5,530.6,547.85,2983
BEARDSELL,20120615,49.95,49.95,49.95,49.95,10
BECREL,20120615,9.45,9.45,9,9.45,28453
BEDMUTHA,20120615,15.15,15.15,14.6,14.65,3177
BEL,20120615,1246.95,1247,1231,1236.3,13706
BEML,20120615,372,376,370.4,372.2,155821
BEPL,20120615,19.5,20.25,19.5,20.05,12
BERGEPAINT,20120615,148.15,149.9,144.5,145.25,99885
BFINVEST,20120615,42.45,42.45,40.65,41.35,1022
BFUTILITIE,20120615,389.95,400.1,389.95,397,324513
BGLOBAL,20120615,7.95,8.3,7,7.15,40266
BGRENERGY,20120615,294.1,298,291.5,296,652773
BHAGWATIHO,20120615,61,63.3,61,61.5,1392
BHAGYNAGAR,20120615,14.5,14.9,14.15,14.45,13190
BHARATFORG,20120615,306,312.9,301.15,309,442114
BHARATGEAR,20120615,76.5,80.15,76.5,80.15,9144
BHARATRAS,20120615,133.75,134.35,132.6,133.85,522
BHARTIARTL,20120615,303.55,312.65,303,311.7,2189591
BHARTISHIP,20120615,67.65,68.5,66.3,66.95,45605

BHEL,20120615,218.2,219.65,215.1,218.5,3685253
BHUSANSTL,20120615,451,460.9,451,460.25,147230
BIL,20120615,49.45,49.5,49,49.1,1053
BILENERGY,20120615,83,91,83,91,233
BILPOWER,20120615,45,46.05,44.05,45.9,864
BIMETAL,20120615,286.95,294.95,283,286.75,916
BINANIIND,20120615,98.05,103,98.05,101.55,10196
BINDALAGRO,20120615,27.65,27.95,26.5,26.8,97726
BIOCON,20120615,217.05,222,216.7,218.85,174146
BIRLACORPN,20120615,233.2,239.75,233.2,235.8,3775
BIRLACOT,20120615,0.25,0.3,0.2,0.25,1382112
BIRLAERIC,20120615,9.25,9.25,8.9,8.9,190
BIRLAMONEY,20120615,13.9,13.95,12.3,13.4,2677
BIRLAPOWER,20120615,0.45,0.45,0.4,0.45,981248
BLBLIMITED,20120615,3.2,3.2,3,3.05,1109
BLISSGVS,20120615,22,22,21.45,21.6,19727
BLKASHYAP,20120615,8.2,8.4,8.2,8.3,21444
BLUECHIP,20120615,0.65,0.7,0.65,0.65,18846
BLUECOAST,20120615,141.45,141.45,141.45,141.45,70
BLUEDART,20120615,1979,2018.9,1978.05,2002.95,715
BLUESTARCO,20120615,161,162.9,160.25,161.2,4005
BLUESTINFO,20120615,61,62.95,60.15,62.9,117
BOC,20120615,408,419.7,406,410.45,43136
BODALCHEM,20120615,9.7,9.7,9.7,9.7,380
BOMDYEING,20120615,495,503,491.4,496.25,288281
BOSCHLTD,20120615,8683.9,8845,8665,8805.15,1292
BPCL,20120615,733.25,751,733,742.55,603398
BPL,20120615,15.3,15.75,15.3,15.4,4730
BRANDHOUSE,20120615,11.15,12.55,11.15,11.9,27470
BRFL,20120615,240.1,246.55,240.1,243.2,813
BRIGADE,20120615,50.05,50.9,46.25,47.25,45624
BRITANNIA,20120615,523.65,532.4,520.2,525.4,30386
BROADCAST,20120615,7.8,7.85,7.2,7.75,253
BROOKS,20120615,14.5,15.5,14.5,15.25,10314
BSELINFRA,20120615,2.85,3,2.85,2.95,9166
BSL,20120615,14.4,14.4,14.4,14.4,505
BSLGOLDETF,20120615,2940.55,2985,2940.55,2963.15,98
BSLNIFTY,20120615,50,51,50,50,4
BSTRANSCOM,20120615,180,198,180,195.15,61008
BURNPUR,20120615,5.8,6.1,5.8,5.85,18294
BVCL,20120615,11,11.3,10.65,10.8,2517
CADILAHC,20120615,712.6,727.6,710.05,723.1,15392
CAIRN,20120615,327.9,330.55,325,328.7,1094617
CALSOFT,20120615,16.1,16.1,16.1,16.1,9
CAMBRIDGE,20120615,16.5,17.75,16,17,1035
CANBK,20120615,411.1,425.2,411.1,423.35,423728
CANDC,20120615,62,62,58,58.2,16159
CANFINHOME,20120615,105.1,106,102.2,104.1,3377
CANTABIL,20120615,16.25,16.95,16.25,16.65,11768
CARBORUNIV,20120615,142.2,155,142.2,148.3,10816
CAREERP,20120615,163.8,163.8,156.3,157.1,1887
CASTROL,20120615,492.2,499,489,495.9,25192
CCCL,20120615,14.1,14.35,14,14.15,38792
CCL,20120615,224,230,224,224.75,7302
CEATLTD,20120615,93.05,97,93.05,95.85,58686
CEBBCO,20120615,73,78.5,72.15,76,235404
CELEBRITY,20120615,4.25,4.7,4.2,4.35,5475
CELESTIAL,20120615,20.95,20.95,19.75,20.05,16855
CENTENKA,20120615,111.8,111.8,108.5,108.8,10787
CENTEXT,20120615,2.1,2.15,2.05,2.05,4859

CENTRALBK,20120615,81.05,82.5,80.5,81,778544
CENTUM,20120615,62.4,65.7,60,63.6,3221
CENTURYPLY,20120615,53.15,55.5,53,54.7,2923
CENTURYTEX,20120615,267,274.9,265.6,273.6,779173
CERA,20120615,264.95,264.95,255.15,259.95,557
CESC,20120615,275,276.9,267.4,268.95,186293
CHAMBLFERT,20120615,73.5,74.5,72.35,73.2,1531790
CHEMFALKAL,20120615,39.65,39.65,38.4,39.65,251
CHEMPLAST,20120615,14.85,14.9,14.85,14.85,207934
CHENNPETRO,20120615,125.5,126,123,123.45,21715
CHETTINAD,20120615,840,855,820,825.9,2725
CHOLAFIN,20120615,162,172.9,162,172,1853
CHROMATIC,20120615,83.05,86.8,82,84.7,51277
CILNOVA,20120615,18.7,18.7,15,18,3525
CIMMCO,20120615,51,52.5,48,51.75,2626
CINEPRO,20120615,13.8,13.8,13.05,13.05,5665
CINEVISTA,20120615,2.95,3,2.85,2.9,2499
CIPLA,20120615,305.55,310.75,304,308.45,1910992
CLASSIC,20120615,4.8,5.05,4.6,4.75,8608
CLNINDIA,20120615,610,611,600.5,608.55,1310
CLUTCHAUTO,20120615,27,27,26.4,26.65,2800
CMAHENDRA,20120615,114.95,115.5,107.3,111.5,15240
CMC,20120615,868,877,858.1,862.35,1839
COALINDIA,20120615,333,340.9,333,339.7,2607870
COLPAL,20120615,1174,1174,1140.25,1144.85,73247
COMPUSOFT,20120615,10.3,10.4,9.9,9.95,7440
CONCOR,20120615,852.05,870,852.05,857.5,6213
CONSOFINVT,20120615,39.6,39.6,39.6,39.6,502
CORAL-HUB,20120615,3.55,3.55,3.5,3.5,2427
CORDSCABLE,20120615,24.05,24.75,23.35,23.55,7599
COREEDUTEC,20120615,311.7,320.8,304.25,313,276852
COROENGG,20120615,181.15,181.15,181.15,181.15,1
COROMANDEL,20120615,254.15,260,253.25,256.1,45006
CORPBANK,20120615,418.5,421.8,410.1,417.65,166434
COSMOFILMS,20120615,88.05,89.1,88.05,88.9,5609
COX&KINGS,20120615,122.5,125.85,120,123.4,661646
CREATIVEYE,20120615,4.3,4.7,4.3,4.35,1047
CRESTANI,20120615,30.5,31.4,29.65,29.9,2630
CREWBOS,20120615,26.7,28.4,26.7,26.9,28860
CRISIL,20120615,1079,1079,1044,1075.2,14557
CROMPGREAV,20120615,116.05,116.85,114.05,115.95,1577218
CTE,20120615,6.2,6.45,6.2,6.3,3190
CUB,20120615,48.65,49,48.5,48.65,84782
CUBEXTUB,20120615,7.05,7.7,6.75,7.7,305
CUMMINSIND,20120615,429.85,430.25,418.5,421.85,218472
CURATECH,20120615,37.5,40.35,37.5,40.35,2000
CYBERMEDIA,20120615,8.95,8.95,8.95,8.95,310
CYBERTECH,20120615,12.75,13,12.35,12.6,1753
DAAWAT,20120615,35.2,35.4,34.55,34.85,11480
DABUR,20120615,110.7,112.2,110.3,110.85,1264489
DALMIABEL,20120615,98.95,105.9,97.4,100.85,8786
DALMIASUG,20120615,12.1,12.4,11.8,12.1,6904
DATAMATICS,20120615,29.4,29.9,28.65,29.15,1722
DBCORP,20120615,183.8,194,181.1,192.45,591861
DBREALTY,20120615,82.25,85.95,82,84.45,40019
DBSTOCKBRO,20120615,94.55,94.75,94.5,94.6,22498
DCB,20120615,40.9,41.8,40.6,41.5,1442794
DCHL,20120615,30.9,35,30.9,33.35,3869688
DCM,20120615,118.55,119.2,116.25,117,66030
DCMSRMCONS,20120615,45.05,48.35,45.05,48.05,22203

DCW,20120615,16.7,16.85,16.3,16.4,145368
DECCANCE,20120615,200,205.8,200,204.45,1948
DECOLIGHT,20120615,3,3.35,3,3.15,4318
DEEPAKFERT,20120615,130.7,131.2,128.7,128.9,49173
DEEPAKNTR,20120615,160,164.95,158.6,164.95,12
DEEPIND,20120615,52,52,49.05,49.75,1560
DELTACORP,20120615,62.25,63.8,62.05,63.1,2205106
DEN,20120615,100.8,101.9,98.55,99.45,35271
DENABANK,20120615,96.75,99.7,96.25,99.35,1867686
DENORA,20120615,119.95,120.9,116.05,119.7,1908
DENSO,20120615,46.5,48.5,46.2,47.35,6187
DHAMPURSUG,20120615,45.05,45.85,44,45.05,10223
DHANBANK,20120615,54.85,55.5,54.45,54.75,196281
DHANUKA,20120615,96,98,96,97.25,3010
DHANUS,20120615,2.3,2.3,2.2,2.25,58769
DHARSUGAR,20120615,24.2,24.8,24.1,24.6,275
DHFL,20120615,166.7,170.75,160.5,162.65,197447
DIAPOWER,20120615,92,94.15,91.25,93.45,7420
DICIND,20120615,248.2,254,247.25,247.9,3112
DIGJAM,20120615,7.1,7.1,6.85,6.9,11115
DISHMAN,20120615,55.15,55.8,54.5,54.8,120103
DISHTV,20120615,56.55,58,56.45,57.55,1553499
DIVISLAB,20120615,922.85,926.6,908.55,923.1,230477
DLF,20120615,193.35,197.5,192.1,196.85,3804497
DLINKINDIA,20120615,21.25,22,20.75,21.45,10786
DOLPHINOFF,20120615,77.55,79,76.8,77.75,546
DONEAR,20120615,17,17,16.6,16.7,1018
DPSCLTD,20120615,15.1,15.1,14.8,14.8,5310
DPTL,20120615,106,107.9,106,106.55,111515
DQE,20120615,20.55,21.2,20.55,20.8,7012
DREDGECORP,20120615,269.4,274.35,262.25,263.95,65785
DRREDDY,20120615,1552.15,1587.5,1546,1579.3,332785
DSKULKARNI,20120615,58.55,58.95,58.25,58.65,6503
DSSL,20120615,4.5,4.5,4.3,4.3,914
DUNCANSIND,20120615,9.55,9.65,9.55,9.65,916
DWARKESH,20120615,36.5,37.1,36.15,36.5,4476
DYNAMATECH,20120615,698,698,660,660.25,243
EASTSILK,20120615,3.4,3.4,3.15,3.25,5475
EASUNREYRL,20120615,64,64,62.45,63.8,1035
ECEIND,20120615,121.55,125,117,119.9,1140
ECLERX,20120615,620,630.9,615.6,625.3,8949
EDELWEISS,20120615,32.1,35.5,32.1,35.05,109791
EDL,20120615,62.9,64.35,61.6,63.05,3307
EDSERV,20120615,27.05,27.05,27.05,27.05,11317
EDUCOMP,20120615,130.1,133.9,129.7,133.2,2040588
EICHERMOT,20120615,2060,2074.5,2026,2056.45,24123
EIDPARRY,20120615,171.5,171.5,168.15,170,39702
EIHAHOTELS,20120615,153.35,153.35,150,150.9,43
EIHOTEL,20120615,76.85,77.5,76.25,76.45,46748
EIMCOELECO,20120615,169.6,169.65,169.6,169.65,5
EKC,20120615,28.6,29.4,28.45,29.2,107960
ELDERPHARM,20120615,301.05,311,300.15,306.8,29255
ELECON,20120615,54.8,55.55,54.25,54.55,87525
ELECTCAST,20120615,17.6,17.75,16.95,17.15,119552
ELECTHERM,20120615,49,49,47.5,48.05,818
ELFORGE,20120615,6.85,7.6,6.6,7.3,156
ELGIEQUIP,20120615,79.75,79.8,78.1,78.6,1820
ELGIRUBCO,20120615,18.9,19,18.9,19,2656
EMAMIINFRA,20120615,22.9,22.9,21.5,22.2,2403
EMAMILTD,20120615,492.95,492.95,481.8,484.3,10505

EMCO,20120615,26.75,27.1,26.55,26.7,6111
EMKAY,20120615,25,26.3,24.2,25.4,557
EMMBI,20120615,11.55,11.7,11.5,11.5,3202
EMPEESUG,20120615,7.3,7.45,7.2,7.4,2110
ENERGYDEV,20120615,28.75,28.8,27.5,28.3,4059
ENGINERSIN,20120615,215.5,226,215.3,222.5,123299
ENIL,20120615,208,213.6,208,212.45,841
ENTEGRA,20120615,9.6,9.6,9.6,9.6,374
EON,20120615,26.2,26.6,25.1,26,6565
ERAINFRA,20120615,142.3,143.8,141.7,143.1,363372
EROSMEDIA,20120615,173,176.75,171.05,174.85,82722
ESABINDIA,20120615,471,472,466,469.45,1244
ESCORTS,20120615,64.85,67.9,64,64.45,639865
ESL,20120615,5,5,4.5,4.95,113876
ESSAROIL,20120615,53.05,53.95,52.7,53.75,1047232
ESSARPORTS,20120615,89.4,89.4,88,88.9,23501
ESSARSHPNG,20120615,27.9,28.5,27.5,27.8,5475
ESSDEE,20120615,137.7,137.7,132.6,133.9,3450
ESSELPACK,20120615,35,35.9,34.75,34.85,8169
ESTER,20120615,17.35,17.35,16.75,17.15,11500
EUROCERA,20120615,10.05,10.05,10.05,10.05,100
EUROMULTI,20120615,4.75,4.75,4.55,4.6,111
EUROTEXIND,20120615,19.15,19.65,19.05,19.25,490
EVEREADY,20120615,18.35,18.55,18.2,18.3,76739
EVERESTIND,20120615,179.1,182,178,178.35,9081
EVERONN,20120615,202.2,203.35,196.6,198.1,73171
EXCELCROP,20120615,101.9,102.2,100.1,100.6,922
EXCELINDUS,20120615,62.85,62.85,60.25,60.5,2307
EXCELINFO,20120615,29,29,25.55,26.4,174680
EXIDEIND,20120615,132.9,134.9,132.1,134.5,719098
FACT,20120615,28.1,28.5,27.55,27.8,23009
FAGBEARING,20120615,1470.05,1495,1470,1474.15,1716
FAME,20120615,47.05,47.05,47.05,47.05,1214
FARMAXIND,20120615,1.5,1.5,1.4,1.45,54825
FCH,20120615,153,153.6,152.7,153.05,72277
FCSSOFT,20120615,0.35,0.4,0.35,0.35,423687
FDC,20120615,77.05,77.95,77,77.05,23979
FEDDERLOYD,20120615,49.2,50.6,49,49.4,2956
FEDERALBNK,20120615,423.2,428.7,417.25,424.4,99975
FIEMIND,20120615,131.1,141.95,131.1,139.4,22703
FILATEX,20120615,31.35,31.5,31.35,31.5,180
FINANTECH,20120615,628,649.5,628,647.7,160072
FINCABLES,20120615,37.9,41,37.7,40.65,220486
FINPIPE,20120615,56,58.7,56,58.1,19058
FIRSTLEASE,20120615,50,50,49.15,49.8,2188
FIRSTWIN,20120615,10.5,11,10.5,10.75,1251
FKONCO,20120615,93.7,94,90.9,91.5,57436
FLEXITUFF,20120615,291.05,293.95,281.05,282.25,18202
FMGOETZE,20120615,243,243.75,235.15,239.15,325
FMNL,20120615,25,25.75,24.05,25.75,7
FORTIS,20120615,100,100.6,99.5,99.75,118065
FOSECOIND,20120615,635,645,630,631.75,517
FOURSOFT,20120615,7.25,7.95,7.25,7.7,5694
FSL,20120615,8.45,8.5,8.3,8.35,349443
FUTUREVENT,20120615,8.3,8.55,8.3,8.5,1663406
GABRIEL,20120615,47.6,48.95,46.8,47.9,29680
GAEL,20120615,18.85,19.45,18.85,19,7912
GAIL,20120615,334,338.8,331.35,333.95,1019093
GAL,20120615,11,11,10.9,10.9,400
GALLANTT,20120615,22.8,22.8,18.8,21,18469

GAMMNINFRA,20120615,13,13.1,12.85,12.9,26875
GAMMONIND,20120615,42.75,42.8,41.3,41.75,74760
GANDHITUBE,20120615,138.95,138.95,135.25,138.85,3
GANESHHOUC,20120615,66.5,67.95,64,66.85,803
GANGOTRI,20120615,3,3,3,3,50
GARDENSILK,20120615,43.9,43.95,42,43.05,2498
GARWALLROP,20120615,50.3,50.3,49.1,49.3,998
GATI,20120615,33.95,34.45,33.55,34.05,202152
GAYAPROJ,20120615,100,102.5,99.1,100.05,3688
GDL,20120615,133.6,138.9,133,135,532613
GEECEE,20120615,43,43.9,41.9,43.9,209
GEINDSYS,20120615,104,104.5,103,103,1617
GEMINI,20120615,18.9,19.25,18.8,19.25,516154
GENESYS,20120615,190.25,195.9,186.8,195.05,39026
GENUSPOWER,20120615,8.4,8.6,8.15,8.15,43677
GEODESIC,20120615,37,37.55,36.15,36.45,101227
GEOJITBNPP,20120615,17.9,18.35,17.9,18.2,32594
GEOMETRIC,20120615,68,69.25,67.15,68.2,35485
GESHIP,20120615,254.15,259.8,254.15,256.7,70832
GHCL,20120615,38.85,38.85,37.85,38.15,8378
GICHSGFIN,20120615,90,91.9,90,91,79344
GILLANDERS,20120615,66.95,66.95,61.7,61.95,1988
GILLETTE,20120615,2354.6,2389.9,2346,2371.1,649
GINNIFILA,20120615,5.9,6.75,5.75,5.9,14065
GIPCL,20120615,62.2,63.45,62.2,62.85,35784
GISOLUTION,20120615,7.2,7.2,7.2,7.2,1001
GITANJALI,20120615,304,304.95,301,301,385063
GKB,20120615,36,36,36,36,7
GKWLIMITED,20120615,395.05,400,395,395,171
GLAXO,20120615,2021,2030,2002,2012.65,27461
GLENMARK,20120615,365.2,369,362,365.25,332592
GLFL,20120615,2.7,2.8,2.6,2.8,1075
GLOBALVECT,20120615,9.85,10.5,9.15,10.1,2045
GLOBOFFS,20120615,76.95,78.2,74,76.1,27165
GLOBUSSPR,20120615,91.15,92.85,88.7,90.05,8002
GLODYNE,20120615,414,430.5,412.2,417.7,476028
GLORY,20120615,3,3.1,2.95,3,40242
GMBREW,20120615,65.2,66.9,65.2,66,87
GMDCLTD,20120615,177.9,184.85,176.25,182.6,647235
GMRINFRA,20120615,21.75,22.6,21.7,22.35,6650562
GNFC,20120615,83,83,81.55,81.9,51081
GOACARBON,20120615,79.45,80.1,76.65,79.5,3070
GODFRYPHLP,20120615,3373.95,3374,3282.05,3336.35,2675
GODREJCP,20120615,547.6,557,545,555.05,81606
GODREJIND,20120615,230.15,233.7,228.25,231.1,233410
GODREJPROP,20120615,568,575,566.5,571.55,11181
GOENKA,20120615,172.6,174.55,168.9,171.5,143116
GOKEX,20120615,68.9,70.95,68.4,68.5,494
GOKUL,20120615,78,82.5,76.15,79.65,70523
GOLDBEES,20120615,2879.9,2879.9,2862.25,2865.65,84678
GOLDENTOBC,20120615,35.15,35.15,33.25,33.8,12127
GOLDIAM,20120615,24.3,24.5,23.1,23.15,372
GOLDSHARE,20120615,2820.15,2841.85,2816.5,2839.6,11708
GOLDTECH,20120615,6.3,6.3,5.9,6,6898
GPIL,20120615,116.9,118.45,114.65,116.7,25617
GPPL,20120615,58.9,58.9,57.2,57.35,359500
GRANULES,20120615,109.65,114.65,107.25,111.05,129011
GRAPHITE,20120615,89.5,89.5,88.5,88.7,9642
GRASIM,20120615,2348,2507,2348,2485.8,81579
GRAVITA,20120615,173.75,176.25,170.5,171.65,203279

GREAVESCOT,20120615,69.5,70,69.25,69.4,21641
GREENPLY,20120615,210.95,210.95,205.1,205.25,22
GREENPOWER,20120615,11.25,11.25,10.9,11,32083
GRINDWELL,20120615,251.8,251.8,245.25,247.45,1648
GRUH,20120615,677.05,700,677.05,687.85,15276
GSFC,20120615,407.95,411.4,401,405.7,37722
GSKCONS,20120615,2640,2655,2602.25,2618.05,5026
GSLNOVA,20120615,1.65,1.75,1.6,1.6,3820
GSPL,20120615,64.8,65.35,63.95,64.15,435034
GSS,20120615,42.1,43.45,42.1,42.55,648
GTL,20120615,33.2,34,32.8,33,263458
GTLINFRA,20120615,8.15,8.2,8,8.05,311712
GTNTEX,20120615,7.6,8.5,7.6,8.4,1850
GTOFFSHORE,20120615,83.85,84.55,81.1,81.45,125647
GUFICBIO,20120615,7,7,6.6,6.6,1243
GUJALKALI,20120615,120,121,119,119.8,22902
GUJAPOLLO,20120615,131.85,131.85,126.5,129,2256
GUJFLUORO,20120615,405.55,414.5,405.55,411.75,41739
GUJNRECOKE,20120615,17.6,17.8,17.4,17.65,494072
GUJNREDVR,20120615,11.6,11.9,11.5,11.8,16926
GUJRATGAS,20120615,307.05,317.9,303.1,310.55,40244
GUJSIDHCEM,20120615,7.95,8.4,7.95,8.2,107894
GULFOILCOR,20120615,72.25,73.95,72.1,72.4,13901
GVKPIL,20120615,14,14.25,13.9,14,6059872
HALONIX,20120615,52,52,50,50.5,2785
HANUNG,20120615,118.35,119.9,117.6,118.45,32625
HARITASEAT,20120615,116,130,116,120.15,204
HARRMALAYA,20120615,68.1,68.5,64.4,66.5,18031
HATHWAY,20120615,179.95,184.85,173.2,176.05,188771
HAVELLS,20120615,540.45,549.3,540,542,202258
HBLPOWER,20120615,14.4,14.7,14.15,14.25,6587
HBSTOCK,20120615,10.6,10.6,9.85,10.45,605
HCC,20120615,19.1,19.45,19,19.15,1734084
HCIL,20120615,30.2,30.45,29,29.45,5598
HCL-INSYS,20120615,40.95,40.95,39,40.4,93332
HCLTECH,20120615,480,488,479.25,485.95,628455
HDFC,20120615,639.95,647.85,638,646.25,4004876
HDFCBANK,20120615,535,549.7,534.95,547.55,2483056
HDFCMFGETF,20120615,2802.05,2942,2802.05,2933.5,3537
HDIL,20120615,72.95,74.6,71.8,74.3,16405226
HEG,20120615,202.2,206,202.15,203.15,3664
HEIDELBERG,20120615,30.35,31.1,29.85,30.7,79417
HELIOSMATH,20120615,23.25,23.7,23.1,23.25,2386
HERCULES,20120615,270,292.95,269,281.35,843250
HERITGFOOD,20120615,138,144.9,136.8,143,4710
HEROMOTOCO,20120615,1957.95,2019,1957.95,2000.05,410026
HEXATRADEX,20120615,36.55,38.8,36.4,37,1810
HEXAWARE,20120615,125.9,126.9,123.7,126.15,794240
HFCL,20120615,11.15,11.35,11.15,11.2,342083
HGS,20120615,338,340,335,336.6,2328
HIKAL,20120615,276.3,282.4,275.05,280.2,2729
HILTON,20120615,13.1,13.1,13.1,13.1,50
HIMATSEIDE,20120615,29.5,29.5,28.05,28.55,4027
HINDALCO,20120615,121,124.45,120.4,123.8,7665479
HINDCOMPOS,20120615,440,440,395.05,402.8,357
HINDCOPPER,20120615,264.85,268.8,256.3,258.25,731783
HINDDORROL,20120615,35,35,33.35,34.3,31986
HINDMOTORS,20120615,8.4,8.65,8.35,8.4,22931
HINDNATGLS,20120615,202,203.7,198.4,203.7,220
HINDOILEXP,20120615,116.2,118.75,114.6,117.05,775905

HINDPETRO,20120615,302.8,306.5,298.05,299.45,403730
HINDUJAFO,20120615,58,61.6,56.05,59.5,1262
HINDUJAVEN,20120615,350.15,355,345.6,347.65,12947
HINDUNILVR,20120615,443,451.95,441.55,449.45,2487629
HINDZINC,20120615,118.25,118.25,116.6,117.2,156657
HIRECT,20120615,42,42.6,40.1,42.6,40
HITACHIHOM,20120615,116.15,117.6,113.8,114.3,10185
HITECHGEAR,20120615,122,128.85,122,122.75,777
HITECHPLAS,20120615,58,61,48.2,54.9,809
HMT,20120615,39.4,42.2,39.4,40.9,1896579
HMVL,20120615,129.75,129.75,127.05,128,51
HNGSNGBEES,20120615,1474,1475,1440,1475,16
HOCL,20120615,20.1,20.35,19.15,19.75,90740
HONAUT,20120615,2559.95,2559.95,2501,2513.75,522
HONDAPOWER,20120615,440,447.75,437,438,791
HOPFL,20120615,82,85,80.25,84.15,4444
HORIZONINF,20120615,234.75,239,225,225.3,192
HOTELEELA,20120615,32.75,33,31.9,32.25,124723
HOTELRUGBY,20120615,18.7,20.4,18.7,20.1,227556
HOVS,20120615,39.15,40,39.15,39.5,3920
HSIL,20120615,140,141.8,138.3,139.75,107282
HTMEDIA,20120615,96.35,96.75,92,96.65,68952
HUBTOWN,20120615,180.45,183,179.45,181.8,3048
HYDRBADIND,20120615,390,398.5,387.05,391.35,8083
IBPOW,20120615,12.65,12.75,12.35,12.55,727623
IBREALEST,20120615,55,56.6,54.15,56.3,2852652
IBSEC,20120615,7.9,8.05,7.65,7.95,118442
IBWSL,20120615,8,8.45,8,8.45,33150
ICICIBANK,20120615,823.6,855.55,823.15,845.7,3968080
ICIL,20120615,6.75,7.15,6.75,7.15,37
ICRA,20120615,1220,1229.9,1220,1225.1,4296
ICSA,20120615,15.45,15.45,14.75,14.95,117778
IDBI,20120615,91.5,92.45,90.6,91.85,1321446
IDBIGOLD,20120615,2988,3000,2916,2981.7,5184
IDEA,20120615,75.5,77.45,75.5,76.95,885314
IDFC,20120615,129.3,132.3,129.15,130.9,5958292
IFBAGRO,20120615,121.1,125.9,121,123.15,1626
IFBIND,20120615,60.2,62.6,60.1,62,3459
IFCI,20120615,31.05,42.4,31.05,37.25,9464438
IFGLREFRAC,20120615,47,47,44,45,12085
IGARASHI,20120615,68.65,73.85,68.65,70.75,3077
IGL,20120615,238,244.9,238,239.65,1894119
IGPL,20120615,21.85,21.85,21.3,21.3,601
IIFLNIFTY,20120615,511.55,517.1,510.25,516.23,1131
IITL,20120615,222.7,222.7,222.7,222.7,8
IL&FSENGG,20120615,60.4,60.8,57.9,59,20216
IL&FSTRANS,20120615,187,187.9,181.75,182.55,31263
IMFA,20120615,273.5,278,271,272.45,567
IMPAL,20120615,638,664.95,638,639.65,130
IMPEXFERRO,20120615,6.75,6.9,6.75,6.8,3131
INDBANK,20120615,5.65,5.8,5.65,5.7,2353
INDHOTEL,20120615,55,55.15,53.6,55,234734
INDIABULLS,20120615,219.9,229.25,219.9,223.75,580709
INDIACEM,20120615,77.15,81.9,76.9,81.35,1455929
INDIAGLYCO,20120615,124.05,125.9,124.05,124.8,12408
INDIAINFO,20120615,57.2,58.45,56.8,57.2,179828
INDIANB,20120615,174,181.4,174,179.95,253695
INDIANCARD,20120615,114,114,108.3,108.75,652
INDIANHUME,20120615,103,106.9,100.75,105,1017
INDLMETER,20120615,29.5,29.5,28.7,29,3619

INDNIPPON,20120615,168,169.25,168,168,339
INDOCO,20120615,57,57.9,53.4,54.05,13402
INDORAMA,20120615,23.45,23.45,22.1,22.2,20851
INDOSOLAR,20120615,3.85,3.9,3.7,3.8,139072
INDOTECH,20120615,76.05,84.5,76.05,79.95,2100
INDOTHAI,20120615,10.05,10.5,10.05,10.2,9766
INDOWIND,20120615,4.95,5,4.9,4.95,47688
INDRAMEDCO,20120615,35.15,35.15,34.3,34.5,14898
INDSWFTLAB,20120615,51.5,53.7,46.3,47,966604
INDSWFTLTD,20120615,20.1,20.35,17.65,18.95,241712
INDTERRAIN,20120615,75.15,75.15,68.05,68.45,156
INDUSFILA,20120615,15,15,14.4,14.4,460
INDUSINDBK,20120615,317.7,319.3,315.15,318.7,764080
INEABS,20120615,739,742,703.85,710.25,1162
INFINITE,20120615,103.9,103.9,100.05,102.55,15039
INFODRIVE,20120615,13.4,13.55,12.6,13.05,48617
INFOMEDIA,20120615,6.55,6.55,6.55,6.55,3026
INFOTECENT,20120615,160.1,162.75,160.1,162.15,4327
INFRABEES,20120615,222,229,211.5,216.88,11063
INFY,20120615,2510.05,2532,2502.75,2522.55,788939
INGERRAND,20120615,454,454,444.6,448.75,1756
INGVYSYABK,20120615,331.45,341.9,328.1,338.15,28110
INNOIND,20120615,112.5,115.3,112.5,113.6,3264
INOXLEISUR,20120615,52.2,52.4,50.2,51.05,105143
INSECTICID,20120615,401.5,406.05,401.05,405.4,45569
INVENTURE,20120615,56.9,60.05,56.9,58.7,146581
IOB,20120615,87.05,89.55,86.95,89.2,786011
IOC,20120615,246.5,246.5,239.6,240.1,719918
IOLCP,20120615,21.5,21.5,21.5,21.5,3
IPCALAB,20120615,341.3,344.25,338.35,342.25,50378
IPGETF,20120615,2911.05,2919,2909,2910.25,219
IRB,20120615,125.35,127.7,124.3,125.8,2515929
ISFT,20120615,51,51.95,51,51.35,256
ISMTLTD,20120615,22.7,23.1,22.5,22.7,20086
ITC,20120615,244.95,248.8,244,248,6962696
ITDCEM,20120615,228,234,227.55,232.95,462
ITI,20120615,23.75,25.3,23.1,24.5,2647307
IVC,20120615,26.7,27.65,25.9,26.7,94108
IVP,20120615,40.45,42,40.2,40.2,353
IVRCLAH,20120615,37.1,37.9,35.6,36.4,11994
IVRCLINFRA,20120615,48.4,49,47.1,48.45,6863459
J&KBANK,20120615,915.05,930,911.2,915.35,8471
JAGRAN,20120615,85.55,88.6,85.55,86.45,14588
JAGSNPHARM,20120615,12.7,12.8,12.35,12.8,1138
JAIBALAJI,20120615,35.5,35.7,32.3,32.6,31169
JAICORPLTD,20120615,55.8,58.2,55.7,56.25,866483
JAIHINDPRO,20120615,129.05,129.5,127.6,129,10016
JAINSTUDIO,20120615,6.05,6.05,6.05,6.05,10
JAMNAAUTO,20120615,133,142,132.4,136.9,5113
JAYAGROGN,20120615,128,129.5,124.15,128.2,7139
JAYBARMARU,20120615,65.1,67.7,64.15,66.35,10046
JAYNECOIND,20120615,13.8,14.2,13.75,14.1,31672
JAYSREETEA,20120615,83.55,84,82.55,82.9,67534
JBCHEPHARM,20120615,62.1,62.9,61.6,61.7,16495
JBFIND,20120615,119.95,119.95,118.15,119.1,18001
JBMA,20120615,64,64,61.5,63.25,1480
JCTEL,20120615,0.65,0.65,0.6,0.6,10331
JDORGOCHEM,20120615,3.75,3.75,3.75,3.75,302
JENSONICOL,20120615,4.25,4.6,4.25,4.35,53148
JETAIRWAYS,20120615,374.95,379.4,367.2,369.35,1124415

JEYPORE,20120615,65.3,65.3,65.3,65.3,1
JHS,20120615,32.45,33.4,32.15,32.25,8546
JIKIND,20120615,4.25,4.5,4.25,4.5,2580
JINDALPHOT,20120615,138.7,140.5,135.65,136.65,26138
JINDALPOLY,20120615,166.3,168.45,163.6,164.4,54866
JINDALSAW,20120615,123.5,126.8,123.3,124.9,260437
JINDALSTEL,20120615,434.95,439.5,432.3,437.35,1185548
JINDALSWHL,20120615,562.8,572,542,548.75,39581
JINDCOT,20120615,55.25,56.4,53.1,54.85,8986
JINDRILL,20120615,278.8,279.8,275.15,276.35,794
JINDWORLD,20120615,89.75,95,87.55,93,608
JISLDVREQS,20120615,36,36.4,35.5,35.6,43674
JISLJALEQS,20120615,76,76.45,74.6,74.9,1164971
JKCEMENT,20120615,145.5,147.95,145.5,146.7,58330
JKIL,20120615,152.05,152.05,150,150.2,438
JKLAKSHMI,20120615,63.9,64.7,62.45,63.95,59883
JKPAPER,20120615,32.9,33.75,32.9,33.55,14958
JKTYRE,20120615,85,86.25,84.25,85.35,188339
JMCPROJECT,20120615,117.5,119,115.25,116.35,862
JMFINANCIL,20120615,12.25,12.35,11.95,12,1320678
JOCIL,20120615,91.95,95,91.95,94.95,6299
JPASSOCIAT,20120615,68.8,70.3,68.25,69.9,13411836
JPINFRATEC,20120615,47.15,47.45,46.4,46.8,148123
JPPOWER,20120615,36.2,36.8,36.1,36.45,319502
JSL,20120615,72.25,73,70,70.55,32239
JSWENERGY,20120615,47.5,49.85,47.5,49.5,6278287
JSWISPAT,20120615,10.2,10.45,10.1,10.3,1958076
JSWSTEEL,20120615,632.2,656.9,632.2,650.6,1655922
JUBILANT,20120615,184.2,185.9,182.1,185,31049
JUBLFOOD,20120615,1235,1244.8,1201.7,1217.2,628211
JUBLINDS,20120615,176,176,168.4,169.05,1239
JUMBO,20120615,9.55,10,9.55,10,1079
JUNIORBEES,20120615,97.01,98.85,96.8,97.19,12518
JUPITER,20120615,7,7.15,6.75,6.95,81852
JVLAGRO,20120615,14.5,14.75,14.5,14.6,6572
JYOTHYLAB,20120615,244,245,229,236.1,862123
JYOTISTRUC,20120615,39.1,40,38.2,39.2,137338
KABRAEXTRU,20120615,34.55,35.4,34.1,34.25,505
KAJARIACER,20120615,165,165,160.05,162.3,5608
KAKATCEM,20120615,82,82,80.6,81.95,422
KALECONSUL,20120615,120,123.4,120,120.6,10557
KALINDEE,20120615,68.35,69.3,67.7,68.85,53793
KALPATPOWR,20120615,78.85,80.8,78,78.75,123391
KALYANIFRG,20120615,176,176,176,176,143
KAMATHOTEL,20120615,126.4,126.95,126.4,126.8,1219
KANORICHEM,20120615,31.4,31.55,30.55,31.3,4126
KANSAINER,20120615,909.45,909.45,891,895.2,1078
KARURVYSYA,20120615,416,420,416,419.4,30597
KAUSHALYA,20120615,11.35,11.45,10.9,10.9,8225
KAVVERITEL,20120615,199,202.85,198,200.9,30748
KBIL,20120615,747,747,747,747,19
KCP,20120615,31.15,31.75,31.05,31.35,39927
KCPSUGIND,20120615,16.2,16.75,16.2,16.7,17134
KEC,20120615,51.55,54.9,51.55,53.55,352216
KECL,20120615,25.5,26.15,25.5,26.15,2455
KEI,20120615,17,17.2,16.5,16.6,16561
KEMROCK,20120615,501.8,501.8,495,496,443
KERNEX,20120615,48.1,49.3,47.6,48.25,25850
KESORAMIND,20120615,123.9,133.8,121.2,130.05,247630
KFA,20120615,13.8,14.05,13.4,13.75,12799450

KGL,20120615,4.5,4.8,4.45,4.6,1043507
KHAITANELE,20120615,61,64.4,61,64.35,113
KHANDSE,20120615,21.75,21.75,18.85,20.25,893
KICL,20120615,419.85,419.85,397.65,411.5,104
KIL,20120615,16.5,16.8,16.15,16.35,1616
KILITCH,20120615,45.5,47,43.2,46.95,1033
KINETICMOT,20120615,8.65,8.9,8.65,8.8,5524
KIRIINDUS,20120615,28.1,29.85,28.1,28.5,28376
KIRLOSBROS,20120615,114.95,114.95,112,112.2,2255
KIRLOSENG,20120615,153,153,151,151,43079
KIRLOSIND,20120615,271.25,289.8,271.25,287.45,362
KITPLYIND,20120615,3.7,3.7,3.55,3.55,7577
KKCL,20120615,564.5,579.95,553.6,562.9,939
KLGSYSTEL,20120615,17.5,18,17.5,17.7,3206
KLRF,20120615,27.1,27.1,24.2,25,312
KMSUGAR,20120615,1.9,2,1.8,1.95,13683
KNRCON,20120615,112.1,116,112,112.25,641
KOHINOOR,20120615,26.5,26.55,25.95,26.05,16429
KOKUYOCMLN,20120615,37.25,37.6,37.2,37.4,6259
KOLTEPATIL,20120615,38,38.75,37,38.05,16626
KOPRAN,20120615,14,14.8,14,14.2,38654
KOTAKBANK,20120615,569.15,585.75,569.15,581.1,934502
KOTAKGOLD,20120615,2840.55,2849,2837,2844.05,8580
KOTAKNIFTY,20120615,519,524.99,518,519.63,220
KOTAKPSUBK,20120615,346,350,346,349,65
KOTARISUG,20120615,7.7,8,7.7,7.95,9864
KOTHARIPET,20120615,5.3,5.35,5.3,5.35,2900
KOTHARIPRO,20120615,417,430,417,426.45,359
KOVAI,20120615,97.65,97.65,97.65,97.65,50
KPIT,20120615,113.9,115.45,110.1,111.95,324127
KPRMILL,20120615,82.35,84.9,80,80.85,1411
KRBL,20120615,19.15,19.25,18.75,18.85,91493
KRITIIND,20120615,7,7,6.8,6.85,3016
KSBPUMPS,20120615,187,188.6,184.1,186.2,674
KSCL,20120615,704,730,700,718.05,14816
KSE,20120615,234,236.85,230,234.8,176
KSERASERA,20120615,3,3,2.85,2.9,10862
KSK,20120615,55,55,50.6,50.9,40539
KSL,20120615,51.8,51.8,46.25,47,10469
KSOILS,20120615,5.15,5.2,5.05,5.1,2055947
KTIL,20120615,57.25,57.25,57.1,57.1,330
KTKBANK,20120615,89.9,89.9,85.35,86.1,2425256
KWALITY,20120615,32.9,33,32.45,32.55,93298
L&TFH,20120615,42.45,42.95,42.4,42.55,228125
LAKPRE,20120615,38,40,38,39.95,506
LAKSHMIEFL,20120615,17.5,17.8,17.2,17.4,5251
LAKSHMIMIL,20120615,1260,1324.95,1260,1287.55,308
LAKSHVILAS,20120615,80.85,80.85,80,80,32135
LANCOIN,20120615,25,25.45,24.55,25,8961
LAOPALA,20120615,105.1,108,104.45,107.2,1585
LAXMIMACH,20120615,1619.3,1666,1586,1595.05,1459
LCCINFOTEC,20120615,0.4,0.4,0.4,0.4,1700
LGBBROSLTD,20120615,276,276,256.6,263.4,3851
LGBFORGE,20120615,2.7,2.7,2.7,2.7,2601
LIBERTSHOE,20120615,114,114,108.85,108.85,8448
LICHSGFIN,20120615,249,254.25,248.1,252.15,1687992
LIQUIDBEES,20120615,1000,1000.01,999.99,1000,109061
LITL,20120615,13.7,13.7,13.3,13.5,15233327
LLOYDELENG,20120615,41,41.15,40.4,40.45,1703
LLOYDFIN,20120615,0.75,0.8,0.7,0.8,29977

LLOYDSTEEL,20120615,8.6,8.65,8.35,8.45,94958
LML,20120615,6.95,7,6.9,6.9,162978
LOGIXMICRO,20120615,20,20.2,19.7,20.1,3694
LOKESHMACH,20120615,34.3,34.8,33.9,34.05,474
LOTUSEYE,20120615,8.45,8.45,8.3,8.3,1701
LOVABLE,20120615,324.85,327.9,319,320.65,180762
LPDC,20120615,1.65,1.9,1.65,1.75,17671
LT,20120615,1301,1334.95,1287.15,1323.75,4577454
LUMAXAUTO,20120615,24.5,25.4,24.35,24.6,835
LUMAXIND,20120615,353.35,383,353.35,379.65,13462
LUMAXTECH,20120615,141,141,139,140,13944
LUPIN,20120615,515.8,518,505.1,513.1,1614165
LYKALABS,20120615,10.5,10.5,10.05,10.45,1674
M&M,20120615,686,700.9,683.1,698.45,1827078
M&MFIN,20120615,605.4,623.05,605.4,608.3,29340
M100,20120615,7,7.11,6.82,7.06,49244
M50,20120615,68,70.45,67.52,70.05,33683
MAANALU,20120615,28.05,28.05,28.05,28.05,500
MADHAV,20120615,16,16.7,15.5,16,3934
MADHUCON,20120615,38.4,38.4,37,37.2,22256
MADRASCEM,20120615,152,155,148.2,151.75,190089
MADRASFERT,20120615,19.6,19.75,19.4,19.55,7156
MAGMA,20120615,58.5,58.5,55.65,57.45,7014
MAGNUM,20120615,3.55,3.85,3.5,3.65,2312
MAHABANK,20120615,51.25,51.85,50.25,50.4,285332
MAHINDFORG,20120615,50.8,51.8,50.8,51.3,2736
MAHINDUGIN,20120615,46.8,47.8,46.7,47.55,2235
MAHLIFE,20120615,309.5,315.75,308.35,311.9,2870
MAHSCOOTER,20120615,329.8,329.8,326.25,326.25,475
MAHSEAMLES,20120615,340,346.9,328.2,331.4,51849
MAITHANALL,20120615,80.25,83.8,80.1,83.8,350
MALUPAPER,20120615,10.25,10.5,10.05,10.4,593
MALWACOTT,20120615,21.2,21.2,21,21.15,228
MANAKSIA,20120615,46.4,46.9,46,46.2,1728
MANALIPETC,20120615,12.85,12.85,11.25,11.35,73323
MANAPPURAM,20120615,21.6,22.1,21.6,21.8,528593
MANDHANA,20120615,246.05,254,245,250.2,58667
MANGALAM,20120615,7.2,7.4,7,7,4339
MANGCHEFER,20120615,43.9,45.35,43.9,45.05,216728
MANGLMCEM,20120615,127,127,121.05,124.5,27071
MANGTIMBER,20120615,27.15,27.15,25.7,25.75,2707
MANINDS,20120615,97,106.4,95.4,104.75,70672
MANINFRA,20120615,208.4,213,200,210.95,216722
MANJUSHREE,20120615,88.5,88.5,84.25,87.15,1252
MANUGRAPH,20120615,50,50,48.55,49,20310
MARALOVER,20120615,9.85,10.35,9.3,9.5,2352
MARG,20120615,84,84.15,83.5,83.95,10634
MARICO,20120615,173.2,174,170.2,171.4,49095
MARKSANS,20120615,1.45,1.45,1.35,1.4,86863
MARUTI,20120615,1094,1110,1077.3,1106.8,685861
MASTEK,20120615,92.5,108.8,92.5,105.5,953150
MAWANASUG,20120615,12,12,11.75,11.75,3209
MAX,20120615,193.1,195.6,190.35,194.45,83689
MAXWELL,20120615,19.25,19.75,19.1,19.3,1769
MBECL,20120615,87.5,88.9,86.8,87.8,3697
MBLINFRA,20120615,177,184,177,181.55,2274
MBSWITCH,20120615,130,130,122,127.15,23181
MCDHOLDING,20120615,59,59.5,56.8,58.25,3159
MCDOWELL-N,20120615,665,695,655.1,686.75,1830446
MCLEODRUSS,20120615,271.6,279.4,270,276.45,314199

MCX,20120615,1024.25,1038.95,1005,1014.3,63222
MEGASOFT,20120615,10,10.55,9.9,10.45,5963
MEGH,20120615,7.05,7.15,7,7.05,26024
MELSTAR,20120615,7.2,7.2,7.2,7.2,300
MERCATOR,20120615,17.75,18,17.55,17.65,243524
MERCK,20120615,575,575,565,568.15,771
METKORE,20120615,13.6,14.2,13.6,14.2,505
MGOLD,20120615,2980,2999.8,2980,2983.25,250
MHRIL,20120615,278,281.95,269,271.85,4740
MIC,20120615,5.55,5.55,5.35,5.5,131050
MICROSEC,20120615,27.5,27.75,26.1,26.2,13491
MICROTECH,20120615,147.3,148.5,140.95,145.25,38688
MINDAIND,20120615,160.5,163.95,157,159.2,104
MINDTREE,20120615,626.4,634.75,611.25,613.7,29172
MIRCELECTR,20120615,12.8,13.15,12.6,12.9,14142
MIRZAINT,20120615,18.1,18.1,17.8,17.95,27490
MMFL,20120615,88.05,91,88.05,89,32
MMFSL,20120615,81,81,76.8,77.7,461
MMTC,20120615,749.3,778,742,752.65,926287
MOIL,20120615,265.5,270.5,265,266.55,44362
MONNETISPA,20120615,339.15,345,339.15,343.15,36089
MONSANTO,20120615,625.1,634.8,625.1,626.9,2002
MORARJETEX,20120615,9.9,9.9,9.1,9.35,381
MOREPENLAB,20120615,3.05,3.15,3.05,3.05,104947
MOSERBAER,20120615,9.5,9.5,9,9.05,923087
MOTHERSUMI,20120615,158.5,161,157.2,157.85,63811
MOTILALOFS,20120615,99.95,99.95,95.1,96.05,1178
MOTOGENFIN,20120615,41.9,44,38.65,39.5,353
MPHASIS,20120615,341.9,346.9,338.9,339.35,106649
MPSLTD,20120615,47,49,46.55,48.45,1996
MRF,20120615,10400,10545,10400,10452.05,7060
MRO-TEK,20120615,8.25,8.65,8.15,8.2,2323
MRPL,20120615,52.75,53.75,52.5,52.85,521981
MSPL,20120615,28.95,28.95,27.6,27.9,4434
MTEDUCARE,20120615,94.2,94.2,91.4,92.1,2916
MTNL,20120615,22.5,23.05,22.5,22.85,621330
MUDRA,20120615,17.3,18.1,17.2,17.7,12602
MUKANDENGG,20120615,21.05,21.6,20.85,21.1,537
MUKANDLTD,20120615,28.05,28.7,28,28.6,17880
MUKTAARTS,20120615,26.6,26.75,26.15,26.5,377
MUNJALAU,20120615,54.35,54.35,53,53.35,6825
MUNJALSHOW,20120615,77.05,79.9,77,79.05,8052
MURLIIND,20120615,15.5,16.7,14.4,16.35,1618
MURUDCERA,20120615,16.8,17.2,16.7,17,2635
MUTHOOTFIN,20120615,121.65,123.35,120.95,121.5,21359
MVL,20120615,8.15,8.15,6.9,7.1,226539
MVLIND,20120615,8,8,7.85,8,3807
MYSOREBANK,20120615,483.95,533,475.05,521.3,10530
N100,20120615,142,142,140.25,141.24,948
NAGAROIL,20120615,5.8,6.05,5.8,5.85,379087
NAGREEKCAP,20120615,14.6,14.6,14.6,14.6,100
NAGREEKEXP,20120615,17,17,16.3,16.6,5
NAHARCAP,20120615,41,45.65,39,42.3,99
NAHARINDUS,20120615,31.4,32.9,31.3,31.95,13763
NAHARPOLY,20120615,22.4,22.4,21.3,22.25,463
NAHARSPING,20120615,48.05,48.5,47.6,47.95,1466
NANDANEXIM,20120615,20.2,21.4,20.2,21,3043
NATCOPHARM,20120615,370.8,375.5,366.05,368.75,27246
NATHSEED,20120615,7.3,7.3,6.7,6.7,2820
NATIONALUM,20120615,58.5,59.2,58,58.3,30003

NATNLSTEEL,20120615,14.4,14.95,14.4,14.65,1488
NAUKRI,20120615,741,746,730,736.05,10990
NAVINFLUOR,20120615,311.8,318.7,311.8,313.8,17217
NAVNETPUBL,20120615,55.1,55.9,54.5,55.4,33569
NBCC,20120615,84.95,86.45,84.5,85.2,9186
NBVENTURES,20120615,184.35,184.35,178.15,178.95,1351
NCC,20120615,37,37.9,36.4,37.35,2138639
NCLIND,20120615,42.5,43.05,40.75,42.45,11715
NCOPPER,20120615,9.55,9.55,8.95,9.2,5293
NDTV,20120615,49.6,51.5,49.55,50.4,23158
NECLIFE,20120615,19.85,20.15,19.8,20,18664
NEHAINT,20120615,32.25,32.55,30.25,32.55,19993
NELCAST,20120615,24.6,25,24.55,24.7,22100
NELCO,20120615,45.1,45.8,44.2,45.2,14749
NEOCORP,20120615,28.8,28.8,28,28,300
NEOCURE,20120615,1.7,1.7,1.7,1.7,1500
NEPCMICON,20120615,2.45,2.55,2.45,2.5,8779
NESCO,20120615,610.4,624.4,610.1,613.65,7895
NESTLEIND,20120615,4548,4548,4502,4511.55,47769
NET4,20120615,147.85,149,141.05,146.6,27732
NETWORK18,20120615,33.7,34.1,33,33.9,48569
NEULANDLAB,20120615,78.2,78.2,78.2,78.2,1
NEXTMEDIA,20120615,2.9,2.9,2.75,2.8,9107
NEYVELILIG,20120615,78.8,80.75,78.6,79.15,71328
NFL,20120615,82.4,82.95,80.75,81.2,132237
NHPC,20120615,18.7,18.7,18.15,18.35,1293242
NICCO,20120615,1.35,1.35,1.35,1.35,400
NIFTYBEES,20120615,510,518.8,510,517.88,37079
NIITLTD,20120615,43.4,43.95,42.6,43.2,81880
NIITTECH,20120615,285.65,291.5,285.15,286.7,45146
NILKAMAL,20120615,214.75,221.75,214.15,217.7,5989
NIPPOBATRY,20120615,379,388.7,361,364.75,6607
NITCO,20120615,25.35,26,25.3,25.9,5105
NITESHEST,20120615,13.85,14,13.85,13.95,74865
NITINFIRE,20120615,47.45,48.2,47.15,47.4,138338
NITINSPIN,20120615,6.3,6.5,6.3,6.45,6173
NMDC,20120615,168.5,171.55,167.1,168,267172
NOCIL,20120615,17.15,17.15,16.1,16.2,64965
NOIDATOLL,20120615,25.55,25.55,25.05,25.1,72402
NORBTEAEXP,20120615,5.1,5.45,5.1,5.1,3407
NORTHGATE,20120615,7,7.2,6.7,7.2,11675
NOVOPANIND,20120615,18.15,19.85,18.15,19,453
NRBBEARING,20120615,37.75,38.2,37.55,38,9645
NRC,20120615,3.8,4.1,3.6,4.05,5795
NTPC,20120615,148,151.3,147,150.2,2847989
NUCENT,20120615,2.5,2.5,2.5,2.5,4999
NUCLEUS,20120615,61.65,66,61.55,63.65,18930
NUMERICPW,20120615,249.1,255,249.1,253.35,1841
NUTEK,20120615,0.65,0.7,0.6,0.65,416706
OBEROIRLTY,20120615,246.8,250,240.95,244.3,63750
OCL,20120615,85.5,85.5,83.5,84.3,622
OFSS,20120615,2427.3,2447,2412,2419.6,8961
OIL,20120615,464.35,469.15,460.2,466.2,53666
OILCOUNTUB,20120615,49.45,51.15,48.5,49,7023
OISL,20120615,42.9,43.2,41,42.05,12402
OMAXAUTO,20120615,44.2,44.9,43.7,44.55,2667
OMAXE,20120615,151.6,151.7,151,151.45,101110
OMKARCHEM,20120615,66.6,67.7,66.5,66.95,2093
OMMETALS,20120615,23.55,24.65,23.55,23.85,480
OMNITECH,20120615,131.2,134.75,128,132.95,16763

ONELIFECAP,20120615,267.55,272,265,266.4,22775
ONGC,20120615,269,273.9,264.85,266,7233760
ONMOBILE,20120615,37.7,38,36.55,36.75,638406
ONWARDTEC,20120615,40,40.95,38,39.25,5878
OPTOCIRCUI,20120615,143.95,146.7,141.9,145.7,1441733
ORBITCORP,20120615,52.1,53,51.6,52.45,313088
ORCHIDCHEM,20120615,117.5,118.8,117.5,117.9,685568
ORIENTABRA,20120615,6.85,6.95,6.75,6.85,24389
ORIENTALTL,20120615,6.15,6.55,5.75,6,3042
ORIENTBANK,20120615,242.1,244.6,241,242.15,314614
ORIENTBELL,20120615,53.1,53.1,50,50,221
ORIENTHOT,20120615,24.9,24.9,24.25,24.25,507
ORIENTLTD,20120615,101,104.45,100,100.05,1800
ORIENTPPR,20120615,53.25,54.3,53.25,53.85,18169
ORIENTREF,20120615,37.5,38.45,37.5,38.1,66695
ORISSAMINE,20120615,27523,27927,27126,27351.75,546
OUDHSUG,20120615,20.75,20.75,19.95,20.05,541
PAEL,20120615,15.5,15.5,15.2,15.5,171
PAGEIND,20120615,2902.1,2935,2885,2892.35,1139
PANACEABIO,20120615,73.1,75.65,73.05,73.75,1130
PANAMAPET,20120615,147.05,147.15,147,147.1,85
PANASONIC,20120615,96.6,96.6,88,92,159
PANCARBON,20120615,130.05,131,130.05,130.85,3147
PANORAMUNI,20120615,7.15,7.4,7,7.05,1650
PANTALOONR,20120615,167,170.85,165.4,168.5,3667535
PAPERPROD,20120615,59.8,59.9,59.1,59.15,17218
PARABDRUGS,20120615,21.25,21.9,20.95,21.45,29183
PARACABLES,20120615,1.9,1.9,1.85,1.85,5255
PARAL,20120615,266.5,278.45,266.5,277.3,747
PARAPRINT,20120615,5.8,5.8,5.5,5.7,7014
PARASPETRO,20120615,0.3,0.35,0.3,0.3,11116
PARRYSUGAR,20120615,57.8,61,57.8,59.65,259
PARSVNATH,20120615,58.8,61.25,57.8,60.7,1691824
PATELENG,20120615,88.4,90.7,88.3,89.45,283718
PATSPINLTD,20120615,7.5,7.5,7.4,7.4,3301
PBAINFRA,20120615,32,32,29.65,30.35,3047
PDPL,20120615,73.1,73.1,62.45,66.35,16338
PDUMJEPULP,20120615,16,16.45,15,15,2504
PEARLPOLY,20120615,10.5,10.5,9.15,9.2,715
PENIND,20120615,27.7,27.7,26.8,27.5,26171
PENINLAND,20120615,34,35.1,33.35,34.5,36972
PERIATEA,20120615,166.85,166.85,166.85,166.85,7
PERSISTENT,20120615,352.85,354,346.1,350.35,1055
PETRONENGG,20120615,189.85,194.8,189,189.9,313
PETRONET,20120615,132.95,133.8,131.1,131.55,825785
PFC,20120615,162.95,169.4,162.95,168.3,3255314
PFIZER,20120615,1116.05,1143.95,1116.05,1125.9,3313
PFOCUS,20120615,48.95,52,48.7,50.25,1303533
PFS,20120615,15.6,15.6,14.1,14.15,187608
PGEL,20120615,155.35,168.75,155.35,168.7,32
PGHH,20120615,2213,2213,2171.1,2189.3,258
PHILIPCARB,20120615,96.05,98.15,95,97.25,19536
PHOENIXLTD,20120615,180.75,182,178.4,180.3,28575
PIDILITIND,20120615,162.35,165,161.25,162.3,216441
PIIND,20120615,540,554.9,535,537,11807
PILANIINV,20120615,1529,1529,1421,1479.95,314
PIONDIST,20120615,31,31,29,29,150
PIONEEREMB,20120615,9.1,9.1,8.85,8.85,1433
PIPAVAVDOC,20120615,82.15,83.9,82.15,83.5,1350334
PIRGLASS,20120615,104.15,107.4,101.55,103.25,4705

PIRHEALTH,20120615,475,489.55,465.15,485.5,311154
PIRLIFE,20120615,14.2,14.8,13.5,13.85,45966
PITTILAM,20120615,78.5,80.45,77.55,80,13288
PLASTIBLEN,20120615,74.1,74.45,74,74.35,135
PLETHICO,20120615,364.2,364.85,355.3,358.65,44974
PNB,20120615,777,795,772.55,792.15,647295
PNBGILTS,20120615,25.2,25.65,25,25.3,81386
PNC,20120615,12.05,12.25,12.05,12.15,1171
POCHIRAJU,20120615,13.85,13.85,13.15,13.5,10662
POLARIND,20120615,2.8,2.8,2.7,2.75,701
POLARIS,20120615,117.45,121.7,117,119.95,527641
POLYMED,20120615,270,270,260.2,262.25,371
POLYPLEX,20120615,156,157.65,154.9,156.1,15375
PONDYOXIDE,20120615,20.9,21.7,20.9,21.5,2949
PONNIERODE,20120615,160,165.45,160,165,4576
POWERGRID,20120615,106.2,106.75,105.45,106.05,5786394
PPAP,20120615,65.25,68.95,65.25,66.5,198
PRADIP,20120615,83.9,85.2,82.75,84.7,268869
PRAENG,20120615,5.7,6.05,5.7,6.05,13649
PRAJIND,20120615,53.8,54.55,53.25,53.75,1104644
PRAKASH,20120615,47.05,49.1,47.05,49.1,126551
PRAKASHCON,20120615,99.75,101.8,98,98.85,852
PRAKASHSTL,20120615,157.1,161,157.1,158.2,34915
PRATIBHA,20120615,42.05,42.7,40.1,40.75,51585
PRECOT,20120615,86.1,86.1,81.25,85.7,1504
PRECWIRE,20120615,74,76.8,73.25,75.95,104
PREMIER,20120615,69.4,69.5,65.25,66.2,4534
PRESTIGE,20120615,117.2,120.2,117.2,118.35,16762
PRETAILDVR,20120615,119.5,123.4,119.5,122.45,1790
PRICOL,20120615,19.5,19.5,19,19.5,32910
PRIMESECU,20120615,11.6,12.1,11.5,12,2762
PRISMCEM,20120615,49.95,50.25,49.7,50,45027
PRITHVI,20120615,15.85,16.65,15.35,15.9,12298
PROVOGE,20120615,12,12.15,11.7,11.95,23312
PSB,20120615,69.5,70.2,69.4,70,58361
PSL,20120615,56.6,56.85,56.1,56.65,25328
PSUBNKBEES,20120615,316,332.9,315,326.59,8658
PTC,20120615,57.8,59.3,57.8,59.05,406398
PTL,20120615,28.8,28.8,27.1,27.15,250
PUNJABCHEM,20120615,63.2,66.95,63.2,66.85,112
PUNJLLOYD,20120615,46.3,47.15,46.05,46.9,1588284
PURVA,20120615,63,63,61.7,62.15,9300
PVP,20120615,4.45,4.45,4.2,4.35,18966
PVR,20120615,152.95,154,151.05,151.35,2500
QGOLDHALF,20120615,1432,1435,1425,1432.05,582
QNIFTY,20120615,520.6,520.6,520.6,520.6,2
QUINTEGRA,20120615,2,2.15,1.95,2.1,6848
RADAAN,20120615,1.85,1.9,1.75,1.85,2255
RADICO,20120615,123.7,123.7,120.5,121.9,23563
RAINBOWPAP,20120615,80,83.55,80,82.85,41395
RAINCOM,20120615,36,37,36,36.75,62396
RAJESHEXPO,20120615,130.1,131.5,129.05,130.4,50411
RAJOIL,20120615,9.75,9.75,9.4,9.5,32638
RAJPALAYAM,20120615,195,196,181.45,190.55,823
RAJRAYON,20120615,7.5,7.5,7.5,7.5,100
RAJSREESUG,20120615,37.95,37.95,36.25,36.25,107
RAJTV,20120615,200,201.7,197,198,52039
RAJVIR,20120615,73,76.35,73,76.15,12
RALLIS,20120615,129.6,134.5,129.05,133.25,380239
RAMANEWS,20120615,8,8.4,8,8.25,4084

RAMCOIND,20120615,49.35,50,48.05,49.4,5740
RAMCOSYS,20120615,126.2,129.5,125.5,126.45,2798
RAMKY,20120615,95.9,99,95.9,97.7,138255
RAMSARUP,20120615,5.4,5.85,5.4,5.65,990
RANASUG,20120615,3.1,3.15,3.05,3.05,92493
RANBAXY,20120615,473.15,480.7,471.1,478.1,680572
RANEENGINE,20120615,188,190,185.05,185.95,179
RANEHOLDIN,20120615,197.1,202,197,199.6,17016
RANKLIN,20120615,6,6.05,5.7,5.9,3946
RASOYPR,20120615,21.5,21.5,21.5,21.5,100
RATNAMANI,20120615,107,109.5,104.5,108.45,1148
RAYMOND,20120615,412.35,412.35,376.65,379.4,264520
RBL,20120615,117,118.1,113,113.1,1375
RBN,20120615,45,46.75,44.25,46.45,76145
RCF,20120615,58.25,58.8,57,57.2,419550
RCOM,20120615,68,68.9,67.4,68.25,6952348
RECLTD,20120615,173.5,178.85,172.6,177.65,1632907
REDINGTON,20120615,78.7,78.9,77.25,77.3,100542
REFEX,20120615,3.75,4,3.7,3.7,28694
REIAGROLTD,20120615,7.75,7.9,7.7,7.8,956892
REISIXTEN,20120615,2.45,2.45,2.45,2.45,21860
RELAXO,20120615,487,508,484.5,498.4,573
RELBANK,20120615,860.22,897.5,860.22,880.73,177
RELCAPITAL,20120615,335,349,334.1,346.2,3438477
RELGOLD,20120615,2771.05,2779.95,2759.95,2764.65,14727
RELGRNIFTY,20120615,490,495,490,495,12
RELIANCE,20120615,718.5,729.8,718.5,726.75,2271367
RELIGARE,20120615,336.9,336.9,325.75,332.35,635
RELIGAREGO,20120615,2950,2960,2936.25,2940.05,152
RELINFRA,20120615,505,524,502.1,520.75,2962844
RELMEDIA,20120615,55,55.85,54.1,55,123889
RENUKA,20120615,27.5,28.5,27.2,28.35,3975560
REPRO,20120615,228,232.9,228,230.05,2406
RESPONIND,20120615,90,90,88.95,89.15,2201
REVATHI,20120615,247,258,246.5,246.5,108
RICOAUTO,20120615,9.6,9.9,9.55,9.65,36736
RIIL,20120615,395.95,406.5,395.9,401.35,236619
RJL,20120615,76,77.9,75.4,77,307
RKDL,20120615,10.25,10.25,9.65,9.7,3630
RKFORGE,20120615,120.7,123,120.5,121.4,44
RMCL,20120615,4,4.1,3.85,3.85,4388
RML,20120615,149.9,152.8,149.7,151.85,880
ROHITFERRO,20120615,27.05,28.5,27.05,28.3,12628
ROHLTD,20120615,46,47.95,42.25,42.65,5660
ROLTA,20120615,72.85,73.5,72.2,72.55,279420
ROMAN,20120615,16.65,17.65,16.65,17.05,50
RPGLIFE,20120615,59,61.5,59,60.6,1733
RPOWER,20120615,96.4,99.25,96.35,98.6,3092623
RPPINFRA,20120615,47.5,48.5,46.5,48.5,8
RSSOFTWARE,20120615,75.8,76.25,72.2,73.15,29791
RSWM,20120615,64,65,64,64.05,1404
RSYSTEMS,20120615,151,154,138.15,151.1,48592
RUBYMILLS,20120615,750,750,660,685.55,283
RUCHINFRA,20120615,19,20,18.5,19.4,4836
RUCHIRA,20120615,9,9.35,9,9.15,62
RUCHISOYA,20120615,93.7,94.6,92.25,93,664926
RUPA,20120615,141.45,141.45,140,140,825
RUSHIL,20120615,205.3,208.7,205,206.1,74133
SABERORGAN,20120615,82,87.4,82,85.1,673
SABTN,20120615,81.5,81.5,79,80.4,8671

SADBHAV,20120615,139.35,140.9,137,137.4,11310
SAGCEM,20120615,172.95,172.95,170,170.1,20
SAHPETRO,20120615,29.05,29.75,28.85,29.15,700
SAIL,20120615,91.9,93.4,91.75,92.55,3573267
SAKHTISUG,20120615,23.05,23.55,22.8,23.2,24190
SAKSOFT,20120615,45.6,48.9,45.6,46,516
SAKTHIFIN,20120615,11.6,12,11.5,12,200
SAKUMA,20120615,15.2,15.7,13.8,14.1,1630
SALORAINTL,20120615,19,19,19,19,700
SALSTEEL,20120615,3.9,4.05,3.55,3.85,9545
SAMBANDAM,20120615,60,60,60,60,30
SAMBHAAV,20120615,2.15,2.15,2.15,2.15,5
SAMTEL,20120615,3,3,2.8,3,5001
SANDESH,20120615,248.05,249.95,244.25,244.25,18
SANGAMIND,20120615,46.2,47.5,45.25,46.9,51936
SANGHIIND,20120615,15.5,15.5,15.05,15.25,2
SANGHVIFOR,20120615,67.85,68,65.3,67,26284
SANGHVIMOV,20120615,103.25,104.3,101,101.65,4664
SANWARIA,20120615,32.6,32.85,31.55,32.05,54315
SARDAEN,20120615,128.95,128.95,124.05,126.75,6873
SAREGAMA,20120615,80,84,78.75,79.5,99665
SASKEN,20120615,125.45,126.4,123.2,126.25,13912
SATHAISPAT,20120615,30,30,30,30,3433
SATYAMCOMP,20120615,77.9,78.35,76.25,77.7,3745333
SAVERA,20120615,37.05,37.8,35.2,36.2,55866
SB&TINTL,20120615,5,5.15,4.85,5,10111
SBBJ,20120615,370.85,381,367.6,376.9,12754
SBIGETS,20120615,2930,2949.8,2926.05,2931.8,3809
SBIN,20120615,2168.45,2189.85,2147,2183.1,2824405
SBT,20120615,497,513.45,495.1,507.2,11012
SCHNEIDER,20120615,76.8,76.9,74.4,74.55,55799
SCI,20120615,53.15,53.8,53.05,53.35,137296
SEAMECLTD,20120615,81,82,80.25,81.6,2345
SEINV,20120615,319.3,322,319,319.8,83608
SELAN,20120615,273,283.6,270.9,275.8,12309
SELMCL,20120615,10.05,10.25,10.05,10.2,60391
SERVALL,20120615,5,5,4.9,4.9,1159
SESAGOA,20120615,190,190,183.1,185.15,1884508
SESHAPAPER,20120615,200.5,201.5,200.4,201.35,230
SEZAL,20120615,11,11,10.5,10.5,11
SGJHL,20120615,94,95.8,93.5,94.2,79553
SHAHALLOYS,20120615,7.05,7.15,7.05,7.15,100
SHAKTIPUMP,20120615,38.05,38.9,37.7,38.9,948
SHALPAINTS,20120615,562,590,550.4,561.2,7136
SHANTIGEAR,20120615,51.5,52,50.7,51.8,52581
SHARONBIO,20120615,447.55,448.8,439,443.9,36196
SHARRESLTD,20120615,53,53.05,51.35,51.45,116
SHASUNPHAR,20120615,115,115.25,110.3,111.75,47830
SHILPAMED,20120615,256.45,260,256.45,258.5,1050
SHILPI,20120615,12.8,13,12.6,12.85,5090
SHIV-VANI,20120615,148.8,150,146.2,149.75,7268
SHIVAMAUTO,20120615,121,121,121,121,20
SHIVTEX,20120615,18.25,18.25,17.35,17.8,270
SHLAKSHMI,20120615,107,107,102.1,104.95,153055
SHOPERSTOP,20120615,298.1,306,296.5,304.65,65682
SHREEASHTA,20120615,4.05,4.05,4,4,1056532
SHREECEM,20120615,2632,2669.9,2602.05,2656.9,1776
SHREERAMA,20120615,3.05,3.4,3.05,3.4,3054
SHRENUJ,20120615,76,77.3,75.25,76.3,853
SHREYAS,20120615,29.9,29.9,29.9,29.9,50

SHRINATRAJ,20120615,70,93,65.15,82,1456
SHRIRAMCIT,20120615,607,615,600.1,610.25,1801
SHRIRAMEPC,20120615,61.25,62.75,58.05,58.4,48271
SHYAMTEL,20120615,23.3,23.75,23.1,23.4,474
SICAGEN,20120615,17.4,17.4,17,17.15,9827
SICAL,20120615,67.1,68.2,67.1,67.5,2006
SIEMENS,20120615,698.8,702,689.9,697.4,131967
SIGNETIND,20120615,122.2,122.4,121.5,122.4,709
SILINV,20120615,69.5,69.5,68.3,68.3,6
SIMBHSUGAR,20120615,23.6,23.6,23.45,23.55,179
SIMPLEX,20120615,51,52.9,50.15,51.45,68
SIMPLEXINF,20120615,216.95,216.95,208.6,212.75,189
SINTEX,20120615,57.75,58.5,56.85,58.05,2209130
SIRPAPER,20120615,30.8,30.85,30.8,30.85,160
SITASHREE,20120615,4.9,5.1,4.9,4.9,7280
SIYSIL,20120615,256.55,259,256.5,257.5,204
SJVN,20120615,19.1,19.15,18.9,18.95,348234
SKFINDIA,20120615,612.05,624.5,612,618.85,1424
SKMEGGPROD,20120615,6.15,6.3,6.1,6.2,406
SKSMICRO,20120615,71.9,73.3,68.05,68.2,801779
SKUMARSYNF,20120615,36.7,37.6,36.15,36.75,2861457
SMARTLINK,20120615,43.6,43.6,43.15,43.25,3351
SMLISUZU,20120615,390.05,399.9,390.05,395.2,60
SMOBILITY,20120615,45,46.5,44.5,45,4848
SMPL,20120615,3.35,3.55,3.35,3.45,38201
SMSPHARMA,20120615,130,140,130,134.45,422
SOBHA,20120615,306.9,311,303.6,308.7,60629
SOFTTECHGR,20120615,4.05,4.05,3.5,3.5,1710
SOLARINDS,20120615,865,900.5,852,896.5,11386
SOMANYCERA,20120615,40.5,43.45,39.1,42.5,4486
SOMATEX,20120615,4.05,4.25,4,4.25,30121
SONASTEER,20120615,12.85,13.1,12.85,13,21294
SONATSOFTW,20120615,19.95,19.95,18.2,18.9,429848
SOTL,20120615,435,440,434,434.55,672
SOUISPAT,20120615,3.2,3.45,3.2,3.35,2190
SOUTHBANK,20120615,23.7,23.95,23.7,23.85,850575
SPANCO,20120615,70.9,72.35,69.45,69.9,3648
SPARC,20120615,68.5,69.9,66.6,66.9,171066
SPECIALITY,20120615,215.6,216.95,199.25,203.8,473590
SPECTACLE,20120615,3.55,3.55,3.35,3.55,2717
SPENTEX,20120615,5.55,6,4.8,5.3,10318
SPIC,20120615,15.85,16.25,15.6,15.9,85570
SPLIL,20120615,3.1,3.1,2.85,2.9,935
SPMLINFRA,20120615,68.5,68.5,68.5,68.5,1364
SPYL,20120615,39.45,41.4,39.45,41.4,69683
SREINFRA,20120615,20.95,22.1,20.5,21.85,858777
SRF,20120615,203.6,205,203,203.15,30358
SRGINFOTEC,20120615,0.35,0.35,0.3,0.3,7011
SRHHLINDST,20120615,4.7,4.7,4.7,4.7,202
SRHHYPOLTD,20120615,46.6,46.6,44,44.45,308
SRSLTD,20120615,38,38.45,36.8,37.4,206636
SRTRANSFIN,20120615,518,529,517.1,522.9,134719
SSWL,20120615,189.95,191.25,187.5,188.05,3062
STAR,20120615,707,714.8,701,706.65,47005
STARPAPER,20120615,13.8,14.1,13.5,13.85,918
STCINDIA,20120615,278,283.5,265.5,269.7,828316
STEL,20120615,12.6,13.75,12.6,13.25,1875
STER,20120615,102.95,102.95,98.6,99.95,15243613
STERLINBIO,20120615,5.7,5.85,5.65,5.85,891728
STERTOOLS,20120615,107,107,107,107,5

STOREONE,20120615,27.05,28.65,26.35,27.2,2986
STRTECH,20120615,30,30.9,30,30.6,230438
SUBEX,20120615,23.55,23.9,23.15,23.55,141974
SUBROS,20120615,31.6,32.5,31.5,31.75,21010
SUDAR,20120615,51.75,52.7,51.3,51.45,13242
SUDARSCHEM,20120615,440,444.5,430.55,432.2,453
SUJANATOW,20120615,6,6.15,5.85,5.95,1220028
SUJANAUNI,20120615,3.3,3.4,3,3,106554
SUMEETINDS,20120615,19.05,20.55,19.05,20.25,93893
SUMMITSEC,20120615,68,76.85,68,71.3,79
SUNCLAYTON,20120615,161.55,164.85,161.55,162.5,6327
SUNDARAM,20120615,15.2,15.2,14.7,15,130470
SUNDARMFIN,20120615,664.05,666.15,656.5,662.8,6340
SUNDRMBRAK,20120615,162,166.7,162,162.2,79
SUNDRMFAST,20120615,49.35,49.35,48.05,48.4,20788
SUNFLAG,20120615,22.5,22.75,22.05,22.1,12169
SUNILHITEC,20120615,56.9,62.95,56.65,60.25,55148
SUNPHARMA,20120615,583.7,596.5,583.7,594.2,443320
SUNTECK,20120615,374.1,374.1,371.1,372.7,4693
SUNTV,20120615,264.05,267,258,264.25,1480166
SUPER,20120615,138,138,133.35,138,5
SUPERSPIN,20120615,6,6.55,6,6.55,8064
SUPPETRO,20120615,41.95,41.95,41.15,41.6,7172
SUPRAJIT,20120615,23.5,25,23.5,24.8,142746
SUPREMEIND,20120615,214.4,214.7,211.1,212.3,7968
SUPREMEINF,20120615,295,295,283.05,287.9,1014
SUPREMETEX,20120615,1.85,1.85,1.85,1.85,33779
SURAJDIAMN,20120615,37.05,37.05,35.7,36.1,28699
SURANACORP,20120615,70,72,70,72,150
SURANAIND,20120615,196,196,172.8,183.95,37
SURANAT&P,20120615,17,17,16.1,16.1,112
SURANAVEL,20120615,18.55,18.55,18.55,18.55,550
SURYAJYOTI,20120615,14.25,14.25,13.6,13.8,102316
SURYALAXMI,20120615,60.25,61,59.75,59.75,644
SURYAPHARM,20120615,2.35,2.35,2.35,2.35,106822
SURYAROSNI,20120615,46,48,45.55,46.1,6977
SUTLEJTEX,20120615,153.1,156,152.25,153.35,582
SUVEN,20120615,14.75,14.9,14.65,14.75,27435
SUZLON,20120615,17.75,18.25,17.5,17.95,20365136
SWANENERGY,20120615,133.5,133.55,130.05,130.85,145242
SWARAJENG,20120615,400.25,403,397.55,399,815
SYMPHONY,20120615,205.85,205.85,200,200.55,2000
SYNCOM,20120615,10.5,10.5,9.8,9.8,6128
SYNDIBANK,20120615,101.45,104,101.4,103.4,493712
TAINWALCHM,20120615,24.5,25.7,24.1,25.7,202
TAJGVK,20120615,60.45,60.75,59.8,60.1,5094
TAKE,20120615,36,36,34.2,34.3,6900
TAKSHEEL,20120615,10.5,11.4,10.5,11,28847
TALBROAUTO,20120615,40.9,41,39.75,39.85,710
TALWALKARS,20120615,155.9,156.4,154.3,154.9,7503
TANLA,20120615,5.5,5.7,5.4,5.65,35706
TANTIACONS,20120615,55,55,53.8,54.05,9405
TARAPUR,20120615,12.5,12.5,11.3,11.5,2706
TATACHEM,20120615,315,315.25,308.05,309.9,214525
TATACOFFEE,20120615,891.85,899.8,881.35,886.4,69209
TATACOMM,20120615,219.75,219.8,211.2,213.35,317833
TATAELXSI,20120615,209,212.85,207.3,208.65,10616
TATAGLOBAL,20120615,107.35,108,105.6,107.65,833731
TATAINVEST,20120615,441.1,456,441.1,454.55,3818
TATAMETALI,20120615,64.25,65.5,62.6,63.05,51817

TATAMOTORS,20120615,228.1,241.45,228.1,240.3,16396352
TATAMTRDVR,20120615,135,141.9,135,140.95,3946715
TATAPOWER,20120615,92.15,94.25,91.65,93.6,3520617
TATASPONGE,20120615,312,317,302.75,307,62363
TATASTEEL,20120615,408.1,415.9,407.2,414.55,2534482
TBZ,20120615,109.95,109.95,108,108.05,3584
TCI,20120615,59.6,60.95,58.15,58.4,4236
TCIDEVELOP,20120615,122.85,122.85,115.2,118.7,53
TCIFINANCE,20120615,37.7,37.9,35.15,37.65,5123
TCS,20120615,1254.05,1280,1249,1272.45,993020
TDPOWERSYS,20120615,296,299.2,295,295.05,1592
TECHM,20120615,675.1,704,672.3,701,429821
TECHNO,20120615,173.4,173.4,164.05,168.9,413
TECHNOFAB,20120615,131,131,128,129.5,9418
TECPRO,20120615,153.25,158,150.1,157.1,10832
TELEDATAIT,20120615,0.25,0.3,0.25,0.25,87624
TEXINFRA,20120615,27.35,27.8,27.35,27.6,14079
TEXMOPIPES,20120615,23.2,24.55,23.2,23.95,63936
TEXRAIL,20120615,55.05,57.4,54.25,56.3,9258
TFCILTD,20120615,24.25,24.45,24.05,24.35,23055
THANGAMAYL,20120615,171,173.45,170.6,172.5,1630
THEBYKE,20120615,151,151.6,149.95,151.2,58254
THEMISMED,20120615,81.4,81.4,72.25,77,5
THERMAX,20120615,452.1,462,452,453.8,22762
THINKSOFT,20120615,64.45,66.5,63.15,64.95,221337
THIRUSUGAR,20120615,68,72,68,72,27
THOMASCOOK,20120615,63.1,63.45,63.1,63.25,58448
THOMASCOTT,20120615,16.75,16.75,15.6,15.7,136
TI,20120615,51.8,52.75,51.55,52,56970
TIDEWATER,20120615,7050,7089.9,6991.05,7047.4,202
TIIL,20120615,37.35,37.35,35.6,36.95,2017
TIJARIA,20120615,7.65,7.9,6.9,7.9,145033
TIL,20120615,236.5,243.95,236.45,243.25,282
TIMBOR,20120615,25.5,25.5,23.25,23.55,1451
TIMESGTY,20120615,18.7,18.95,18.4,18.95,353
TIMETECHNO,20120615,47.5,48.25,46.5,47.5,16688
TIMKEN,20120615,199.6,201.95,196.05,197,34407
TINPLATE,20120615,46.1,47.9,46.1,46.8,205884
TIPSINDLTD,20120615,54.8,55.55,53.4,54.05,3288
TIRUMALCHM,20120615,51.05,52,50.1,50.7,2614
TITAN,20120615,213,218.9,213,218,1045192
TNPETRO,20120615,13.6,13.75,13.5,13.55,15874
TNPL,20120615,101.3,102,100.5,100.85,7977
TODAYS,20120615,3.2,3.4,3.2,3.2,15805
TORNTPHARM,20120615,608.8,615.7,606.1,608.85,34973
TORNTPOWER,20120615,189.25,192,188.45,190.55,23354
TREEHOUSE,20120615,196,202.5,186,200.5,11418
TRENT,20120615,917,926.65,905.1,922.45,2403
TRF,20120615,279.9,281.1,270.1,279.35,7669
TRICOM,20120615,7.95,8,7.65,7.7,181823
TRIDENT,20120615,9.6,9.75,9.5,9.6,11490
TRIGYN,20120615,11.5,11.5,11.05,11.5,1023
TRIL,20120615,131.15,136,131.15,133.3,858
TRITURBINE,20120615,42.4,43,42,42.05,13973
TRIVENI,20120615,14,14.3,13.7,14,180616
TTKHEALTH,20120615,348.05,352,342.25,344,7754
TTKPRESTIG,20120615,3020,3118,3020,3065.85,100768
TTL,20120615,17.95,18,17.75,17.75,1944
TTML,20120615,13.75,13.9,13.5,13.6,575601
TUBEINVEST,20120615,142.5,142.55,137.7,140.55,66044

TULIP,20120615,98.2,105.3,97.25,101.85,2309428
TULSI,20120615,7.5,7.9,7.5,7.8,6431
TULSYAN,20120615,42.8,42.8,40.5,40.5,201
TV18BRDCST,20120615,22,22.5,21.35,21.65,336559
TVSELECT,20120615,16.6,16.65,16.05,16.3,6716
TVSMOTOR,20120615,33.5,33.5,33.05,33.35,1347717
TVSSRICHAK,20120615,320.1,322.85,315.05,315.9,719
TVTODAY,20120615,60.05,61,58.25,60.3,33120
TWILITAKA,20120615,25,26.1,24.2,25.7,21100
TWL,20120615,305,305,300.6,302.5,4301
UBENGG,20120615,37.65,39.4,36.3,38.85,90302
UBHOLDINGS,20120615,68.2,72.55,68.2,69.3,622134
UBL,20120615,517.6,523,506.5,512.85,120151
UCALFUEL,20120615,70.15,71.6,69.3,69.75,6253
UCOBANK,20120615,76.95,77.25,75.35,76.85,2753400
UFLEX,20120615,103,106.5,102.55,103.7,266281
UGARSUGAR,20120615,12.15,12.2,11.5,12,2382
ULTRACEMCO,20120615,1429,1461.75,1429,1449.75,146479
UMESLTD,20120615,9.5,9.5,9,9,2
UNICHEMLAB,20120615,129.7,130,126.6,127.75,6100
UNIONBANK,20120615,209.65,211.5,208,208.95,711403
UNIPHOS,20120615,113.5,113.8,112,113.25,355113
UNIPLY,20120615,13.05,13.05,13.05,13.05,851
UNITECH,20120615,21.5,22.1,21.2,21.55,16782294
UNITEDBNK,20120615,64.3,64.7,62.75,63.3,214715
UNITEDTEA,20120615,156.95,156.95,156.95,156.95,10
UNITY,20120615,42.2,42.95,41.8,42.05,107046
UNIVCABLES,20120615,34,34,34,34,50
UPERGANGES,20120615,36.05,37.15,34.4,37.15,405
USHAMART,20120615,25.1,25.5,25,25.1,93443
USHERAGRO,20120615,57.25,57.25,54.25,54.4,89172
UTTAMSTL,20120615,67.2,69.7,67.1,67.7,14488
UTTAMSUGAR,20120615,21.3,21.5,21.15,21.3,1061
V2RETAIL,20120615,9.8,9.8,9.4,9.75,9248
VADILALIND,20120615,106.1,107.1,104.15,105.95,298
VAIBHAVGEM,20120615,43.3,44.45,42.7,44,1154
VAKRANSOFT,20120615,35.55,36,35.4,35.9,407657
VALECHAENG,20120615,58.5,59.7,56,56.65,56877
VALUEIND,20120615,12.75,13,12.75,12.8,1541
VARDHACRLC,20120615,8.7,8.8,8.7,8.7,7157
VARDMNPOLY,20120615,50.95,51.7,46.35,48.7,38326
VARUN,20120615,32.9,33.2,32.05,33.2,174021
VARUNSHIP,20120615,15.3,15.4,15.1,15.15,33946
VASCONEQ,20120615,37,37.65,36.65,37.1,1855
VASWANI,20120615,7.1,7.35,6.4,6.6,10240
VENKEYS,20120615,419,423.85,413.3,415.5,29034
VENUSREM,20120615,213,213.5,198.5,201.75,271192
VESUVIUS,20120615,367.5,375.15,367,370.1,316
VGUARD,20120615,248.6,252.9,244.05,245.4,270161
VHL,20120615,419.95,430,415,425.45,218
VICEROY,20120615,25.65,25.65,23.9,24.05,11248
VIDEOIND,20120615,173.9,175.5,173.05,173.4,325811
VIJAYABANK,20120615,58.1,59.65,57.5,59.1,941844
VIJSHAN,20120615,17.85,18,17,17.5,25172
VIKASGLOB,20120615,72.5,72.5,72.45,72.5,175
VIKASHMET,20120615,5.2,5.45,5.2,5.25,5885
VIMTALABS,20120615,13.3,13.95,13.2,13.45,2667
VINATIORGA,20120615,108,109.85,108,108.55,2106
VINDHYATEL,20120615,143.5,143.5,140,140.75,1149
VINYLINDIA,20120615,10.5,10.5,10.35,10.45,2290

VIPIND,20120615,79.35,81.2,79.35,79.95,1472964
VIPUL,20120615,9,9,8.6,8.9,350
VISAKAIND,20120615,95.5,97.7,94.75,96.55,4801
VISASTEEL,20120615,50.75,51.1,50.5,51,15951
VISESHINFO,20120615,3.65,3.65,2.9,3.05,57272
VISUINTL,20120615,1.8,1.8,1.45,1.55,9922
VIVIMEDLAB,20120615,404.5,405.9,400.25,403.85,10766
VLSFINANCE,20120615,13.9,14,13.9,13.9,5578
VOLTAMP,20120615,481,482,472.1,473.85,687
VOLTAS,20120615,101.95,103.15,101.5,102,1047513
VSSL,20120615,37.25,38.9,36.7,38.5,5509
VSTIND,20120615,1777,1790,1757.95,1768.7,29682
VSTTILLERS,20120615,460,469.8,455.5,458.9,1556
VTL,20120615,215,224.9,210.9,224,4657
VTXIND,20120615,9.8,9.8,9.2,9.2,1838
WABAG,20120615,444,454.9,442.05,448.95,5243
WABCOINDIA,20120615,1512,1519,1490,1506.95,824
WALCHANNAG,20120615,66.4,68.5,65.75,66.65,67612
WANBURY,20120615,18.95,19.4,18.55,19.35,2269
WEBELSOLAR,20120615,9.55,9.55,9,9.05,21817
WEIZFOREX,20120615,55.75,55.75,55.75,55.75,1
WEIZMANIND,20120615,8.1,8.1,8.05,8.1,206
WELCORP,20120615,119.25,121.4,118.7,119.6,361552
WELGLOB,20120615,35.35,36.95,35.35,35.7,3690
WELINV,20120615,17.35,17.4,16.4,16.9,14223
WELPROJ,20120615,28.15,29.35,28.05,28.8,6726
WELSPUNIND,20120615,52.95,53,52,52.2,10252
WENDT,20120615,1875,1875,1801,1801,18
WHEELS,20120615,709.8,714.8,687.05,690.85,23192
WHIRLPOOL,20120615,207.85,207.9,201,202.85,20269
WILLAMAGOR,20120615,39.2,39.45,38.5,39.3,2031
WINDMACHIN,20120615,13,13.4,13,13,2251
WINSOME,20120615,22.9,22.9,21.75,21.75,110
WIPRO,20120615,397,401,395.6,397.95,757399
WOCKPHARMA,20120615,837.5,856.2,827.45,848,607904
WSI,20120615,24.55,24.55,24.25,24.25,11803
WSTCSTPAPR,20120615,48.3,48.9,47.95,48.15,5755
WWIL,20120615,11.85,12.4,11.6,12,3474396
WYETH,20120615,863,863.9,849,852.7,310
XLENERGY,20120615,4.15,4.35,3.9,4.2,6567
XPROINDIA,20120615,48,48.4,47.15,48.15,5997
YESBANK,20120615,334,336.35,330.65,334.4,1768337
ZANDUREALT,20120615,1560.1,1609,1548.15,1554.4,7726
ZEEL,20120615,135.2,136.9,134,135,2572361
ZEELEARN,20120615,24.45,24.55,23.5,24,348048
ZEENEWS,20120615,9.75,9.85,9.45,9.5,199134
ZENITHBIR,20120615,3.7,3.75,3.65,3.65,14852
ZENITHCOMP,20120615,11.5,11.8,11.25,11.3,3400
ZENITHINFO,20120615,33,33.6,33,33.6,194
ZENSARTECH,20120615,233.5,238.9,231.15,232.7,13746
ZICOM,20120615,44.8,44.8,42.5,43,22021
ZODIACLOTH,20120615,188.75,191.4,188,188.05,305
ZODJRDMKJ,20120615,22.4,23.5,22.4,23.4,273
ZUARIAGRO,20120615,131.6,132.8,129.15,129.5,22048
ZYDUSWELL,20120615,387,390.9,381.2,384.9,24099
ZYLOG,20120615,611.1,629.8,611.1,625.4,70594
NSENIFTY,20120615,5069.55,5146.20,5069.15,5139.05,-,0
NIFTYJUNIOR,20120615,9637.15,9737.25,9637.15,9721.70,-,0
BANKNIFTY,20120615,9881.40,10098.90,9881.40,10064.80,-,0
NSE100,20120615,4949.80,5020.30,4949.80,5014.00,-,0

NSEMIDCAP,20120615,6977.90,7037.40,6977.90,7032.30,-,0
NSEIT,20120615,6083.90,6142.30,6079.40,6134.45,-,0
NSE500,20120615,4000.50,4052.50,4000.50,4047.45,-,0
NSEDEFTY,20120615,3152.80,3203.80,3152.55,3197.45,0,0
MIDCAP50,20120615,2014.15,2038.15,2014.15,2035.80,-,0
VIX,20120615,25.71,25.92,24.49,25.54,0,0