20MICRONS,20120702,86.6,87.9,85.55,86.

25,141454,0
3IINFOTECH,20120702,10.35,10.5,10.1,10.25,4469160,0
3MINDIA,20120702,3752.15,4070,3752.15,4015.4,337,0
A2ZMES,20120702,109.25,114.9,108,113.8,488355,0
AANJANEYA,20120702,488.75,499,485.95,491.3,21715,0
AARTIDRUGS,20120702,120.35,122.7,120.25,121.5,1534,0
AARTIIND,20120702,74.9,76.5,73.25,75.6,46620,0
AARVEEDEN,20120702,34.05,34.8,34.05,34.8,246,0
ABAN,20120702,391,401.7,386.05,394.35,901205,0
ABB,20120702,801,809.65,791.25,804.65,61838,0
ABBOTINDIA,20120702,1479,1480,1456,1464.3,1774,0
ABCIL,20120702,67,67.95,66,67.85,3104,0
ABGSHIP,20120702,374.8,381.5,372.05,379.65,81762,0
ABHISHEK,20120702,7.7,8.1,7.7,7.8,1114,0
ABIRLANUVO,20120702,820,820,797.3,806.75,95464,0
ACC,20120702,1265.25,1320,1253.5,1311.65,652701,0
ACE,20120702,29.7,30.2,29.65,29.8,31371,0
ACROPETAL,20120702,15.15,15.45,15,15.25,102882,0
ADANIENT,20120702,224,238.4,220,235,15123220,0
ADANIPORTS,20120702,121.45,125.75,121,124.75,999891,0
ADANIPOWER,20120702,50.3,51.95,49.1,51.15,4029810,0
ADFFOODS,20120702,48.5,50.25,48,48.7,6914,0
ADHUNIK,20120702,33.5,34,33,33.4,127887,0
ADORWELD,20120702,143.8,146,143.05,145.6,5259,0
ADSL,20120702,25.4,26.25,25,25.3,123976,0
ADVANIHOTR,20120702,28,28.5,28,28.5,534,0
ADVANTA,20120702,499.95,501.8,491.05,497.85,39888,0
AEGISCHEM,20120702,130,133.1,128.75,129.4,8064,0
AFL,20120702,29.55,36.15,29.55,35.2,103079,0
AFTEK,20120702,9.05,9.3,8.65,8.9,252011,0
AGCNET,20120702,248.6,250,248.6,250,6212,0
AGRODUTCH,20120702,4.9,5.1,4.9,4.95,14370,0
AHLEAST,20120702,257.8,257.8,242.25,249.25,799,0
AHLUCONT,20120702,52.1,52.15,51.8,51.8,11345,0
AHLWEST,20120702,133,133.5,132.95,133,6908,0
AHMEDFORGE,20120702,143.5,144.9,140.5,141.6,2126,0
AIAENG,20120702,349.85,358,327.65,333.9,4482,0
AICHAMP,20120702,28.95,28.95,28.95,28.95,1,0
AJANTPHARM,20120702,704.95,726.7,703.2,719.15,70671,0
AJMERA,20120702,113,114,110.3,112.85,6779,0
AKSHOPTFBR,20120702,16,16,15.6,15.95,78679,0
AKZOINDIA,20120702,883,884,872,874.4,2385,0
ALBK,20120702,148.5,152.8,148.2,150.6,2302161,0
ALCHEM,20120702,61,62,60.15,60.75,2989,0
ALEMBICLTD,20120702,15.55,15.75,15.4,15.65,50337,0
ALICON,20120702,68,68,63.5,64.95,4266,0
ALKALI,20120702,31.5,31.5,30.35,30.6,9491,0
ALKYLAMINE,20120702,98.2,104,98,100,21983,0
ALLCARGO,20120702,132.9,134,131.55,132.6,3606,0
ALLSEC,20120702,38.55,38.55,38.55,38.55,1542,0
ALMONDZ,20120702,8.3,8.3,8,8,1304,0
ALOKTEXT,20120702,17.8,18.2,17.75,18,3705181,0
ALPA,20120702,8,8.4,8,8.1,4997,0
ALPHAGEO,20120702,48,48.9,47.5,48.9,1721,0
ALPSINDUS,20120702,2.1,2.1,2,2.05,5300,0
ALSTOMT&D,20120702,196,196.1,188.6,193.85,49657,0
AMAR,20120702,132,135.9,132,134.8,122144,0
AMARAJABAT,20120702,301,309.75,301,309,24936,0
AMARJOTHI,20120702,43,44.4,43,44.4,1100,0
AMBUJACEM,20120702,174.7,177,173.5,175.8,1925610,0

AMDIND,20120702,15,15.65,15,15.4,3267,0
AMLSTEEL,20120702,9.05,9.25,9.05,9.25,3650,0
AMRUTANJAN,20120702,785.85,793.15,782.05,785.7,22858,0
AMTEKAUTO,20120702,107.45,108.35,106.6,108.05,36723,0
AMTEKINDIA,20120702,104.05,104.8,100.2,101.85,256530,0
ANANTRAJ,20120702,48.1,48.4,46.9,47,369047,0
ANDHRABANK,20120702,118.95,119.8,118,118.2,534861,0
ANDHRACEMT,20120702,8.8,8.9,8.55,8.65,4718,0
ANDHRSUGAR,20120702,136.95,138.5,136,137.8,5166,0
ANGIND,20120702,19.6,19.6,17.8,17.85,6419,0
ANIKINDS,20120702,33.1,34.85,33.1,33.6,25121,0
ANKURDRUGS,20120702,11.2,12.2,11,11.8,39691,0
ANSALAPI,20120702,27.95,29.8,27.5,28.2,84731,0
ANSALHSG,20120702,44.5,48.7,42.65,47.2,6684,0
ANTGRAPHIC,20120702,0.2,0.25,0.2,0.2,83788,0
APARINDS,20120702,139.95,140.8,133.7,135.15,7859,0
APCOTEXIND,20120702,153.05,153.95,150,150.75,1190,0
APIL,20120702,387.9,395.8,385.2,386.3,151171,0
APLAB,20120702,23.6,23.6,23.15,23.15,100,0
APLAPOLLO,20120702,148.25,150,148.25,150,252,0
APLLTD,20120702,54.55,56.5,54.5,55.15,102552,0
APOLLOHOSP,20120702,621.65,622.9,612.15,613.6,45892,0
APOLLOTYRE,20120702,79.15,80.65,78,79.3,2606539,0
APPAPER,20120702,293.3,306.2,293.3,297.65,164587,0
APTECHT,20120702,75.5,77.7,74.5,76.6,310003,0
AQUA,20120702,9.3,9.3,8.8,9.05,19138,0
ARCHIDPLY,20120702,9.1,9.45,9,9,1560,0
ARCHIES,20120702,25.2,26,24.45,25.4,144895,0
ARIES,20120702,60.8,62,60.15,61.05,5839,0
AROGRANITE,20120702,32.9,33.9,32.1,32.3,342,0
ARROWTEX,20120702,5.45,6.35,5.45,6.2,1917,0
ARSHIYA,20120702,133.85,139.85,133.85,138.25,62298,0
ARSSINFRA,20120702,47.5,47.5,44.9,45.1,310173,0
ARVIND,20120702,74.4,77.9,74.4,76.2,3154803,0
ARVINDREM,20120702,21.95,22,21.55,22,8035,0
ASAHIINDIA,20120702,59.65,65.35,58.8,62,88689,0
ASAHISONG,20120702,90,90.8,87.5,88.25,1785,0
ASAL,20120702,50.4,50.4,48.1,49.7,2560,0
ASHAPURMIN,20120702,11.2,11.35,11,11.35,226060,0
ASHCONIUL,20120702,1.45,1.45,1.45,1.45,200,0
ASHIANA,20120702,172,172,169.1,172,795,0
ASHOKA,20120702,209,220,209,218.3,1751,0
ASHOKLEY,20120702,25.15,25.15,24.05,24.5,13513619,0
ASIANELEC,20120702,5.9,6.1,5.9,6,11548,0
ASIANHOTNR,20120702,202.85,203,197.9,198.4,301,0
ASIANPAINT,20120702,3878,3949,3860.05,3921.15,60531,0
ASIANTILES,20120702,44.5,44.5,44,44.5,750,0
ASIL,20120702,1.35,1.35,1.35,1.35,120,0
ASSAMCO,20120702,6.45,6.5,6.2,6.5,215068,0
ASTEC,20120702,25.1,26,24.45,25.7,3927,0
ASTERSILI,20120702,7.05,7.35,7,7.25,5924,0
ASTRAL,20120702,225.65,229.6,222.05,228.9,14136,0
ASTRAMICRO,20120702,40.3,41.45,40.25,40.4,49737,0
ASTRAZEN,20120702,1857.95,1873,1840.5,1845.25,6557,0
ATFL,20120702,466.5,470.05,453,460.95,1462,0
ATLANTA,20120702,57.5,58.1,57.1,57.85,38735,0
ATLASCYCLE,20120702,352,366,350.6,359.25,18552,0
ATNINTER,20120702,0.7,0.75,0.65,0.75,6511,0
ATUL,20120702,225.4,239.9,225.4,227.05,65812,0
AURIONPRO,20120702,115.95,120.1,111.55,112,326,0

AUROPHARMA,20120702,108.35,114.9,108.35,114.05,1141081,0
AUSTRAL,20120702,1.3,1.3,1.25,1.3,99307,0
AUTOAXLES,20120702,448.1,455.3,448.1,451.95,523,0
AUTOIND,20120702,160,161.95,158,158.7,34079,0
AUTOLITIND,20120702,17.35,17.35,16.05,16.05,1002,0
AVANTI,20120702,129.4,131.5,127.5,130,2838,0
AVENTIS,20120702,2247,2247,2150.35,2219.85,1213,0
AVTNPL,20120702,38.5,41.9,34.5,35.35,122498,0
AXIS-IT&T,20120702,70,79,70,74.1,3089,0
AXISBANK,20120702,1021.25,1038.75,1015.75,1029.3,2051283,0
AXISGOLD,20120702,2885.5,2933,2885.5,2903.5,227,0
BAGFILMS,20120702,4.05,4.2,3.9,4.15,53032,0
BAJAJ-AUTO,20120702,1575,1580,1548.05,1558.1,436558,0
BAJAJCORP,20120702,118.35,120,118.3,119.55,6924,0
BAJAJELEC,20120702,197.1,203.5,197.1,198.15,45883,0
BAJAJFINSV,20120702,689.3,689.4,671.25,675,34553,0
BAJAJHIND,20120702,29.9,31.2,29.6,30.95,2180925,0
BAJAJHLDNG,20120702,776.05,790,776.05,786.95,9234,0
BAJFINANCE,20120702,922.9,922.9,902,908.5,6940,0
BALAJITELE,20120702,38.4,38.6,37.1,37.6,133581,0
BALAMINES,20120702,38.95,39.8,38.5,39,4488,0
BALKRISIND,20120702,250,258.65,250,257,206861,0
BALLARPUR,20120702,20.8,21,20.5,20.95,452551,0
BALMLAWRIE,20120702,580,584.65,572,578.15,1985,0
BALPHARMA,20120702,19.75,19.75,19.75,19.75,1100,0
BALRAMCHIN,20120702,52,52.8,50.75,51.95,645638,0
BANARISUG,20120702,651.95,665,650,659.4,227,0
BANCOINDIA,20120702,64.4,66.85,64.4,65,18842,0
BANG,20120702,16.65,16.65,16,16.15,416,0
BANKBARODA,20120702,737,737,727,728.15,418997,0
BANKBEES,20120702,1024.4,1048,1022.1,1043.28,1061,0
BANKINDIA,20120702,348.95,351.9,344.5,347.9,816705,0
BANSWRAS,20120702,72.85,72.9,67.1,71.75,51917,0
BARTRONICS,20120702,27.55,27.95,27,27.25,90210,0
BASF,20120702,574,578,570.7,573.4,2537,0
BASML,20120702,58.6,60.65,58.6,60.4,29,0
BATAINDIA,20120702,877.8,883.7,866.3,877.9,325369,0
BAYERCROP,20120702,826.5,838,820.5,824.6,2179,0
BBL,20120702,614,618,610,615.3,3845,0
BBTC,20120702,569,585.85,563.15,578.85,8877,0
BEARDSELL,20120702,56,56,56,56,2,0
BECREL,20120702,7.65,8.2,7.65,7.75,5763,0
BEDMUTHA,20120702,14.9,15.7,14.8,15.1,5833,0
BEL,20120702,1339.9,1370,1331.35,1354.4,16119,0
BEML,20120702,378.05,396.35,377.95,394.05,351295,0
BEPL,20120702,18.5,19,18.2,19,183,0
BERGEPAINT,20120702,137.25,138.3,135.2,136.5,70817,0
BFINVEST,20120702,44.9,47,44.9,45.6,12560,0
BFUTILITIE,20120702,423,439,420.7,433.1,917064,0
BGLOBAL,20120702,6.65,6.85,6.5,6.6,3278,0
BGRENERGY,20120702,303.5,312,301,308.25,1302028,0
BHAGWATIHO,20120702,61.5,62.85,61.1,61.55,1084,0
BHAGYNAGAR,20120702,14.75,15,14.5,14.95,3136,0
BHARATFORG,20120702,302.85,302.85,297.95,299.75,260009,0
BHARATGEAR,20120702,80,81.9,79.9,80.15,4571,0
BHARATRAS,20120702,139.95,139.95,139.95,139.95,1,0
BHARTIARTL,20120702,305.05,311.5,305,310.2,2464469,0
BHARTISHIP,20120702,71.25,74.7,70.8,72.9,397641,0
BHEL,20120702,234.45,236.7,231.7,235.1,3784802,0
BHUSANSTL,20120702,466.35,466.85,460.15,463.75,99660,0

BIL,20120702,48.95,49.35,48,48.15,37936,0
BILENERGY,20120702,80.1,87,80.1,86.8,921,0
BILPOWER,20120702,63,63.5,60.25,61.4,88407,0
BIMETAL,20120702,280,290,278.05,284,1431,0
BINANIIND,20120702,103.65,105.8,101.5,104.4,28578,0
BINDALAGRO,20120702,30,30.55,29.1,30.15,104884,0
BIOCON,20120702,238,239.85,237.15,238.05,190757,0
BIRLACORPN,20120702,231.75,231.9,225.25,227.45,7546,0
BIRLACOT,20120702,0.25,0.3,0.2,0.25,1566643,0
BIRLAERIC,20120702,9.3,10.2,8.8,9,11729,0
BIRLAMONEY,20120702,13.25,14.5,13.25,14,7191,0
BIRLAPOWER,20120702,0.45,0.45,0.4,0.45,773215,0
BLBLIMITED,20120702,3.75,3.9,3.6,3.65,9353,0
BLISSGVS,20120702,22.7,25.5,22.7,25,247214,0
BLKASHYAP,20120702,9.5,9.5,9,9.05,75316,0
BLUECHIP,20120702,0.75,0.75,0.7,0.75,29150,0
BLUEDART,20120702,1980,2009.95,1971,1997,914,0
BLUESTARCO,20120702,162,165,162,163.95,26423,0
BLUESTINFO,20120702,67,67,63.6,66.5,1007,0
BOC,20120702,403.8,407,398,399.55,17190,0
BOMDYEING,20120702,535.35,545,529.05,539.4,359887,0
BOSCHLTD,20120702,9112.15,9148,9011.05,9040.7,4480,0
BPCL,20120702,741.35,750,732.55,747.15,285742,0
BPL,20120702,17.5,17.9,17,17.35,38881,0
BRANDHOUSE,20120702,15.55,16.15,14.2,15.9,196889,0
BRFL,20120702,240.05,241.9,239.8,240.85,28045,0
BRIGADE,20120702,55.55,56.9,55.3,55.95,48075,0
BRITANNIA,20120702,517,552.15,517,538.6,159636,0
BROADCAST,20120702,8.5,8.75,7.85,8.2,3336,0
BROOKS,20120702,15,15.75,15,15.35,13998,0
BSELINFRA,20120702,2.9,3.1,2.85,3.05,51534,0
BSL,20120702,14.75,17.4,14.65,15.15,20901,0
BSLGOLDETF,20120702,2915,2944.5,2909.45,2923.3,182,0
BSLNIFTY,20120702,52,52,51,51.25,107,0
BSTRANSCOM,20120702,213,213,205,206.85,9547,0
BURNPUR,20120702,5.9,6.1,5.85,6.05,13693,0
BVCL,20120702,11.7,11.7,11.5,11.5,700,0
CADILAHC,20120702,771.65,778,766,772.95,10293,0
CAIRN,20120702,310.8,314.8,310.4,314.15,7112068,0
CALSOFT,20120702,16.55,17.35,15.75,15.75,212,0
CANBK,20120702,412,418.5,410.65,414.2,669412,0
CANDC,20120702,61.75,62.1,61,62,13136,0
CANFINHOME,20120702,108.05,111.85,107.4,109.55,41353,0
CANTABIL,20120702,19,19.1,18.55,19,18702,0
CARBORUNIV,20120702,150.3,155,150.3,153.9,12442,0
CAREERP,20120702,163,166,154.2,155.4,23447,0
CASTROL,20120702,550,553.45,535,539.7,55603,0
CCCL,20120702,13.7,16.1,13.7,15.9,258577,0
CCL,20120702,236.9,239,233.05,237.85,15097,0
CEATLTD,20120702,98,101.35,97.6,98.4,62490,0
CEBBCO,20120702,89,89.85,86.35,87.35,223951,0
CELEBRITY,20120702,4.4,4.75,4.35,4.7,463,0
CELESTIAL,20120702,24.6,25,23.8,24.25,9529,0
CENTENKA,20120702,109.1,111.95,109.1,111.25,2704,0
CENTEXT,20120702,2.1,2.3,2.05,2.3,20167,0
CENTRALBK,20120702,82.25,83.95,81.7,82.75,1119542,0
CENTUM,20120702,70.5,76.7,70.5,76.45,12645,0
CENTURYPLY,20120702,53.5,53.5,53,53.2,12273,0
CENTURYTEX,20120702,301.25,314.95,301.25,313.75,567106,0
CERA,20120702,274,292,274,276.95,19034,0

CESC,20120702,289.85,300.9,288,298.5,429889,0
CHAMBLFERT,20120702,73.45,74.75,72.4,74,1106887,0
CHEMFALKAL,20120702,43.3,48,43.3,45,3896,0
CHENNPETRO,20120702,121.9,122,120.3,120.75,32127,0
CHESLINTEX,20120702,6.3,6.9,6.3,6.85,2133,0
CHETTINAD,20120702,779.65,790,764.75,773.9,2099,0
CHOLAFIN,20120702,167.1,173.8,167.1,172,1484,0
CHROMATIC,20120702,87.75,88.8,81,83.2,66339,0
CILNOVA,20120702,18.6,18.9,18.6,18.6,1620,0
CINEPRO,20120702,18,19,17.5,17.65,16059,0
CINEVISTA,20120702,2.75,2.85,2.75,2.85,76,0
CIPLA,20120702,316.25,319.8,313.7,315.45,1064183,0
CLASSIC,20120702,5,5,4.65,4.75,20535,0
CLNINDIA,20120702,628.05,631,625,626.6,2493,0
CLUTCHAUTO,20120702,27.15,27.95,26.5,26.5,3301,0
CMAHENDRA,20120702,108.9,108.9,105.2,106.1,8880,0
CMC,20120702,847,858,840.2,846.25,13518,0
COALINDIA,20120702,348,351.85,344.75,350.4,939971,0
COLPAL,20120702,1201.75,1201.95,1173.35,1179.15,29604,0
COMPUSOFT,20120702,10.85,10.85,10.15,10.85,11124,0
CONCOR,20120702,925,935,898.45,905.85,20407,0
CONSOFINVT,20120702,39,45.95,39,43.6,1030,0
CORDSCABLE,20120702,25.35,26.7,24.35,25.1,1680,0
COREEDUTEC,20120702,295.6,300.5,295,297.95,27287,0
COROENGG,20120702,163.1,163.1,148.15,163.1,235,0
COROMANDEL,20120702,260,263.4,258.75,260.15,62533,0
CORPBANK,20120702,422.4,424.8,416,417.8,46679,0
COSMOFILMS,20120702,95,97.5,94.5,96,25071,0
COX&KINGS,20120702,132,133.3,128.1,128.5,321678,0
CREATIVEYE,20120702,4.05,4.15,4.05,4.15,3646,0
CRESTANI,20120702,30.7,32.45,30.55,31.35,11253,0
CREWBOS,20120702,28.5,30.9,28.5,29.3,83598,0
CRISIL,20120702,1099,1099,1062.4,1070.6,1803,0
CROMPGREAV,20120702,122,127,121.5,126,5588678,0
CTE,20120702,6.55,6.95,6.55,6.85,721,0
CUB,20120702,52.1,53.5,51.25,53.3,592133,0
CUBEXTUB,20120702,6.65,7.7,6.65,7.5,9355,0
CUMMINSIND,20120702,451.7,454.15,444.25,445.7,72492,0
CYBERMEDIA,20120702,11.45,11.45,11.45,11.45,80,0
CYBERTECH,20120702,14,16,14,15,3227,0
DAAWAT,20120702,39.85,41.6,38.8,40.8,102919,0
DABUR,20120702,114.5,114.95,113.25,113.75,394596,0
DALMIABEL,20120702,112.4,115,108.55,111.85,16129,0
DALMIASUG,20120702,13.35,13.35,12.65,13,3409,0
DATAMATICS,20120702,30.9,30.9,29.25,30,4640,0
DBCORP,20120702,202.6,207.4,201.15,202.2,3351,0
DBREALTY,20120702,81.2,81.6,80.1,81,22673,0
DBSTOCKBRO,20120702,99.25,99.35,99.2,99.3,63666,0
DCB,20120702,43.15,43.5,42.55,43.05,1822541,0
DCHL,20120702,32.3,32.5,31.8,31.95,340568,0
DCM,20120702,118.6,119.5,117.95,118.95,65259,0
DCMSRMCONS,20120702,50.5,51.85,49.1,50,2819,0
DCW,20120702,16.55,17.2,16.4,16.4,352437,0
DECCANCE,20120702,201.85,201.85,195,199,160,0
DECOLIGHT,20120702,3.5,3.75,3.5,3.75,19962,0
DEEPAKFERT,20120702,133.1,135,131.7,132.65,90112,0
DEEPAKNTR,20120702,168,168,168,168,5,0
DEEPIND,20120702,52.9,52.9,50.1,50.45,3021,0
DELTACORP,20120702,67.4,69.9,67.1,68.9,5324499,0
DELTAMAGNT,20120702,25.65,25.65,25.65,25.65,298,0

DEN,20120702,97,98.25,96.05,96.9,45060,0
DENABANK,20120702,99.2,100.4,98.8,99.25,3006090,0
DENORA,20120702,104,104.65,103.4,103.5,651,0
DENSO,20120702,49,49,46.7,47.35,2183,0
DHAMPURSUG,20120702,50.4,51,49.5,50.3,43879,0
DHANBANK,20120702,54.9,54.9,53.6,54.5,259247,0
DHANUKA,20120702,96.9,97.5,96,96,2800,0
DHANUS,20120702,2.35,2.35,2.3,2.3,2980,0
DHARSUGAR,20120702,28.25,29.1,28,28.65,10598,0
DHFL,20120702,166.35,175.6,166.3,172.8,647685,0
DHUNINV,20120702,59.1,61.75,57.5,61.75,105,0
DIAPOWER,20120702,99.95,100,99.15,99.7,10131,0
DICIND,20120702,258.5,264.7,256.2,260.8,323,0
DIGJAM,20120702,8.2,9.7,7.7,8.75,524159,0
DISHMAN,20120702,65.7,69,64.75,67.9,778700,0
DISHTV,20120702,63.95,65.35,63.1,64.45,2456341,0
DIVISLAB,20120702,1030,1053.95,1020.55,1044.9,283925,0
DLF,20120702,199.95,206.3,198,204.55,6102791,0
DLINKINDIA,20120702,23.8,25.55,23.3,24.1,167905,0
DOLPHINOFF,20120702,83.45,83.45,79.55,81.3,1399,0
DONEAR,20120702,16.9,16.9,16.9,16.9,60,0
DPSCLTD,20120702,15,15.15,14.4,14.75,27455,0
DPTL,20120702,110.75,113.5,110.75,113.45,1074,0
DQE,20120702,23.6,24.4,23.25,24.05,17573,0
DREDGECORP,20120702,268.15,278.9,264,273.6,14608,0
DRREDDY,20120702,1636,1649.9,1629,1644,267695,0
DSKULKARNI,20120702,57.5,59,57.4,58.45,6737,0
DSSL,20120702,3.7,3.7,3.7,3.7,40,0
DUNCANSIND,20120702,10,10,9.7,9.85,4569,0
DWARKESH,20120702,39.5,41.8,38.2,41.35,15720,0
DYNAMATECH,20120702,650.1,663.45,650,662.3,113,0
EASTSILK,20120702,3.3,3.6,3.3,3.5,33169,0
EASUNREYRL,20120702,57.1,59.95,57.05,58.5,3350,0
ECEIND,20120702,117,121,116,117,371,0
ECLERX,20120702,606,630.05,606,627.2,11739,0
EDELWEISS,20120702,31,32.5,31,31.8,33258,0
EDL,20120702,69,73.5,68.55,70.8,16477,0
EDSERV,20120702,21.85,23,21.8,23,55802,0
EDUCOMP,20120702,170.95,176.4,167.95,174.6,3300306,0
EICHERMOT,20120702,2018.95,2019,1980,1985.3,10294,0
EIDPARRY,20120702,169,178,169,172.55,42171,0
EIHAHOTELS,20120702,155.9,155.9,151,151.55,666,0
EIHOTEL,20120702,79.95,81.9,78,80.3,43480,0
EIMCOELECO,20120702,170.15,177,170,176.7,370,0
EKC,20120702,31.25,31.6,30.85,31.1,161149,0
ELDERPHARM,20120702,317.95,320.35,311,316.4,19364,0
ELECON,20120702,53.4,54.8,53.35,53.7,80102,0
ELECTCAST,20120702,17.25,18.3,17.25,18.15,203048,0
ELECTHERM,20120702,55,55,52,54.55,2985,0
ELFORGE,20120702,7.35,7.35,7.1,7.1,168,0
ELGIEQUIP,20120702,80.25,81.25,80,80,206148,0
ELGIRUBCO,20120702,19.15,19.15,19.1,19.1,125,0
ELNET,20120702,51,52.85,46.7,48.1,95116,0
EMAMIINFRA,20120702,22.6,23.65,22.6,23.1,6433,0
EMAMILTD,20120702,505,509.7,497.1,500.1,18171,0
EMCO,20120702,30,30.6,28.35,29.95,81055,0
EMKAY,20120702,31.5,33.95,30,30.15,5062,0
EMMBI,20120702,11.85,12,11.5,11.55,3982,0
EMPEESUG,20120702,9.55,10,8.65,9.8,20445,0
ENERGYDEV,20120702,31.4,34.45,30.75,32.6,20626,0

ENGINERSIN,20120702,223.9,224.95,219.8,222.65,72023,0
ENIL,20120702,203.6,206.3,201.5,202.85,15120,0
ENTEGRA,20120702,9.4,9.45,9.4,9.45,1242,0
EON,20120702,23.45,23.9,22.6,22.7,3253,0
ERAINFRA,20120702,145,145.65,144.6,145.25,240357,0
EROSMEDIA,20120702,169,174.9,168.1,172.9,124760,0
ESABINDIA,20120702,460.05,470.5,460.05,461.25,2676,0
ESCORTS,20120702,69,69,67.55,67.9,1256616,0
ESL,20120702,5.95,6.2,5.85,5.9,530808,0
ESSAROIL,20120702,55.45,56.45,54.65,55.95,1402767,0
ESSARPORTS,20120702,90.6,92.7,88.55,91.15,84516,0
ESSARSHPNG,20120702,28.95,29.5,28.5,29.2,10838,0
ESSDEE,20120702,134,134.9,131.7,133.45,12376,0
ESSELPACK,20120702,35,36.7,34.4,35.35,54416,0
ESTER,20120702,17,17.25,16.75,16.85,13193,0
EUROCERA,20120702,9.15,9.15,9.15,9.15,10,0
EUROMULTI,20120702,5,5.3,4.75,5.05,2296,0
EUROTEXIND,20120702,18,19.05,18,19.05,1773,0
EVEREADY,20120702,20.65,21.25,20.25,20.95,378256,0
EVERESTIND,20120702,201,201,192.4,192.85,21004,0
EVERONN,20120702,213.5,216.5,207.4,208.4,236554,0
EXCELCROP,20120702,103,104.75,103,103.75,2499,0
EXCELINDUS,20120702,65.15,68,65.15,67.5,699,0
EXCELINFO,20120702,26.15,27.4,26.15,26.65,62451,0
EXIDEIND,20120702,137.5,138.4,135.5,136.9,633581,0
FACT,20120702,28.2,28.75,28.1,28.3,36401,0
FAGBEARING,20120702,1449,1470,1445.05,1460.5,11435,0
FAME,20120702,45.65,46.7,45.5,45.55,2688,0
FARMAXIND,20120702,1.55,1.55,1.45,1.45,22587,0
FCH,20120702,155,156.5,154.25,155.25,70025,0
FCSSOFT,20120702,0.4,0.4,0.35,0.4,526029,0
FDC,20120702,78.05,79.4,78,78.4,28795,0
FEDDERLOYD,20120702,50.95,53.5,50.95,52.95,14979,0
FEDERALBNK,20120702,449.15,458.1,446.15,452,94324,0
FIEMIND,20120702,137,140,137,137.05,891,0
FILATEX,20120702,27.4,33.4,27.15,32.65,593,0
FINANTECH,20120702,740,759.05,734.15,754.5,203931,0
FINCABLES,20120702,42.25,43,41.05,42.55,84418,0
FINPIPE,20120702,60.35,62.95,60.35,62.5,56126,0
FIRSTLEASE,20120702,50.45,50.45,48.05,48.8,8151,0
FIRSTWIN,20120702,10,10,9.9,9.9,302,0
FKONCO,20120702,89.7,92.75,87,91.15,112101,0
FLEXITUFF,20120702,217.6,228.9,217.6,222.8,27848,0
FMGOETZE,20120702,225,235,221,225.25,6445,0
FMNL,20120702,26.4,28.5,26,27.7,485,0
FORTIS,20120702,102.65,102.9,101.05,101.95,236640,0
FOSECOIND,20120702,650,659,635,640,372,0
FOURSOFT,20120702,7.4,8.05,7.4,7.9,11521,0
FSL,20120702,8.7,8.85,8.65,8.75,1270667,0
FUTUREVENT,20120702,8.35,8.4,8.25,8.35,176081,0
GABRIEL,20120702,54.5,56.65,54,55.25,450881,0
GAEL,20120702,20,20.95,19.75,20,26970,0
GAIL,20120702,352.1,357.6,349.95,355.15,742792,0
GAL,20120702,11.25,11.5,11.2,11.25,3994,0
GALLANTT,20120702,24.4,24.75,23.7,24.15,3277,0
GALLISPAT,20120702,45.15,47.95,43.6,44.7,1633,0
GAMMNINFRA,20120702,13.1,13.8,13.05,13.4,113723,0
GAMMONIND,20120702,45,47.7,44.85,46.55,297413,0
GANDHITUBE,20120702,136.5,137.9,135,135.05,206,0
GANESHHOUC,20120702,70,79,69.6,77.7,171767,0

GANGOTRI,20120702,3,3,2.9,3,3071,0
GARDENSILK,20120702,45.3,53.85,45,50.9,117449,0
GARWALLROP,20120702,50.2,50.9,50.05,50.45,2195,0
GATI,20120702,41.1,41.2,39.2,39.65,339659,0
GAYAPROJ,20120702,98,104.5,96.1,103.6,6304,0
GDL,20120702,139.6,140.6,136.1,140.1,54123,0
GEECEE,20120702,43.95,43.95,42.9,43.25,4111,0
GEINDSYS,20120702,101.35,102.75,98.2,102.75,2620,0
GEMINI,20120702,17.45,19,16.5,17.3,89359,0
GENESYS,20120702,212.5,223.9,211.3,222.4,44668,0
GENUSPOWER,20120702,9.1,9.75,9.1,9.65,54262,0
GEODESIC,20120702,37,41.25,36.95,39.55,669287,0
GEOJITBNPP,20120702,20.15,20.2,19.5,19.9,77187,0
GEOMETRIC,20120702,73.75,76,72.8,73.2,173014,0
GESHIP,20120702,241.2,254.1,241.2,252.65,68875,0
GHCL,20120702,39,39,38.3,38.5,9675,0
GICHSGFIN,20120702,97.5,97.5,94,95.95,213108,0
GILLANDERS,20120702,61.05,62.7,61.05,62.45,461,0
GILLETTE,20120702,2360,2400,2360,2390.55,25090,0
GINNIFILA,20120702,5.8,5.9,5.8,5.9,105,0
GIPCL,20120702,64.95,66.45,64.1,65.5,33728,0
GITANJALI,20120702,301.95,314.3,301.25,303.35,564758,0
GKB,20120702,35,38,35,38,1000,0
GKWLIMITED,20120702,410,410,400,400,142,0
GLAXO,20120702,2050,2060,2020,2029.85,9352,0
GLENMARK,20120702,364.8,374,361.5,372.05,667894,0
GLFL,20120702,2.6,2.8,2.6,2.75,6601,0
GLOBALVECT,20120702,10.5,10.5,9.75,10.35,511,0
GLOBOFFS,20120702,75.9,79.9,75,79.3,8701,0
GLOBUSSPR,20120702,94.05,96.5,94.05,95,115000,0
GLODYNE,20120702,411.15,416.9,394.8,409.75,420093,0
GLORY,20120702,2.85,2.95,2.85,2.9,8434,0
GMBREW,20120702,72,72,70.5,70.5,1895,0
GMDCLTD,20120702,186.2,190.25,183.05,188.75,213294,0
GMRINFRA,20120702,25.5,25.85,24.9,25.65,8007827,0
GNFC,20120702,86,86.75,85.05,85.85,41709,0
GOACARBON,20120702,89.9,90.5,87.1,88,54450,0
GODFRYPHLP,20120702,3506.05,3532.9,3479,3496.25,330,0
GODREJCP,20120702,574.1,577,567.1,575.6,586460,0
GODREJIND,20120702,243.85,245.4,240.5,242.5,187065,0
GODREJPROP,20120702,530,533,519.7,522.05,49964,0
GOENKA,20120702,181.95,185,180.8,182.35,104581,0
GOKEX,20120702,69.2,72,69.2,71.9,970,0
GOKUL,20120702,75,77.85,74.1,76.35,28654,0
GOLDBEES,20120702,2815.5,2843.5,2815.5,2837.05,66104,0
GOLDENTOBC,20120702,33.8,33.8,32.25,33.35,1040,0
GOLDIAM,20120702,31.6,31.6,28.5,29.1,19791,0
GOLDINFRA,20120702,10.75,10.9,10.5,10.75,3120,0
GOLDSHARE,20120702,2818.5,2840,2818.5,2832.25,2523,0
GOLDTECH,20120702,5.85,6,5.65,5.8,12854,0
GPIL,20120702,115.2,117.35,115.2,115.7,10776,0
GPPL,20120702,58,58.45,57.65,57.75,16763,0
GRANULES,20120702,123.6,126.2,122,124.15,49704,0
GRAPHITE,20120702,90,90.9,87.35,88.75,66663,0
GRASIM,20120702,2641,2755,2622.1,2717.15,83398,0
GRAVITA,20120702,174,183,174,180.75,522142,0
GREAVESCOT,20120702,70.8,70.95,69.2,69.95,36499,0
GREENPLY,20120702,196,196,192.55,193.05,325,0
GREENPOWER,20120702,11.25,11.6,11.05,11.1,177574,0
GRINDWELL,20120702,251.95,251.95,244,248,14191,0

GRUH,20120702,742.3,745,721,740.35,9322,0
GSFC,20120702,421,424.9,415.05,417.5,10435,0
GSKCONS,20120702,2794,2794,2704.9,2739.3,11991,0
GSLNOVA,20120702,1.9,1.9,1.7,1.8,2575,0
GSPL,20120702,70.25,71.7,70.1,70.4,1068983,0
GSS,20120702,41,47.75,41,43.15,2036,0
GTL,20120702,34.15,34.7,33.7,34,435943,0
GTLINFRA,20120702,8.1,8.25,8.05,8.2,414299,0
GTNIND,20120702,9.5,9.5,9.3,9.3,1049,0
GTNTEX,20120702,8.6,8.6,8.05,8.05,654,0
GTOFFSHORE,20120702,84.6,87.45,83.25,84.95,343130,0
GUFICBIO,20120702,6.8,7.4,6.8,7.15,4516,0
GUJALKALI,20120702,125,125,123,123.8,11367,0
GUJAPOLLO,20120702,135,136.85,133.45,133.5,2149,0
GUJFLUORO,20120702,399.1,402.4,395,398.95,61935,0
GUJNRECOKE,20120702,18.9,19.25,18.5,18.85,852956,0
GUJNREDVR,20120702,12.1,12.25,11.75,12.05,21720,0
GUJRATGAS,20120702,310.55,312,305.7,310.55,16692,0
GUJSIDHCEM,20120702,8,8.45,8,8.4,70384,0
GULFOILCOR,20120702,83.4,96.4,82,94.8,1210682,0
GVKPIL,20120702,15.5,15.9,15.15,15.7,15298060,0
HALONIX,20120702,50.7,50.7,49,49.2,1142,0
HANUNG,20120702,122.5,126.5,122.1,124.65,129487,0
HARITASEAT,20120702,119.95,125,118.95,119.9,818,0
HARRMALAYA,20120702,68,68.9,68,68.25,15691,0
HATHWAY,20120702,177.6,182.95,177,178.2,39877,0
HAVELLS,20120702,587.35,588.95,577,582.05,132803,0
HBLPOWER,20120702,18.55,18.9,18.25,18.35,64265,0
HBSTOCK,20120702,10.5,10.5,9.9,10.25,1905,0
HCC,20120702,21,21.55,20.6,21.35,6147565,0
HCIL,20120702,33.25,34.25,33.25,33.55,13608,0
HCL-INSYS,20120702,41.45,41.85,41.25,41.35,112102,0
HCLTECH,20120702,478,485.9,476.45,484.45,759547,0
HDFC,20120702,653.7,664,652.1,662.35,3005620,0
HDFCBANK,20120702,564,575,560,573.95,2050381,0
HDFCMFGETF,20120702,2906.5,2988.95,2875,2948.95,4308,0
HDIL,20120702,87.3,89.65,85.85,88.9,19656173,0
HEG,20120702,207.05,216.85,207,213.85,8462,0
HEIDELBERG,20120702,33.2,34.65,32.85,34,280716,0
HELIOSMATH,20120702,23.9,26.5,23.4,25.45,32093,0
HERCULES,20120702,288,298.7,286,293.45,168715,0
HERITGFOOD,20120702,149,149,145.15,147,905,0
HEROMOTOCO,20120702,2148,2148,2106.1,2114.35,327541,0
HEXATRADEX,20120702,40.35,40.35,38.15,39.35,3233,0
HEXAWARE,20120702,128.05,129.5,126.4,126.8,559001,0
HFCL,20120702,11.3,12.15,11.3,11.9,2622247,0
HGS,20120702,345,346,341,343.9,1633,0
HIKAL,20120702,323.25,324.9,315.15,319.65,23391,0
HIMATSEIDE,20120702,28.15,29.5,27.75,29.15,71884,0
HINDALCO,20120702,120.3,122.8,119.05,121,6395669,0
HINDCOMPOS,20120702,407,407.5,404.25,404.4,25,0
HINDCOPPER,20120702,262.75,263.25,260,260.85,141734,0
HINDDORROL,20120702,36.4,37,35.35,36.25,53787,0
HINDMOTORS,20120702,12.6,13.7,11.65,13.05,2327648,0
HINDNATGLS,20120702,203.9,204,198.2,200.5,458,0
HINDOILEXP,20120702,132,132.85,128.3,131.3,1040972,0
HINDPETRO,20120702,334.1,335.2,328.2,332.6,483767,0
HINDUJAFO,20120702,62.95,68.8,62.6,67.4,54496,0
HINDUJAVEN,20120702,347.15,363.35,347.15,361.1,2057,0
HINDUNILVR,20120702,453.25,456.6,445.55,446.6,1476506,0

HINDZINC,20120702,124.95,124.95,121.55,122.35,170913,0
HIRAFERRO,20120702,22.3,22.9,22,22.8,1398,0
HIRECT,20120702,46,46,44.2,45.95,2466,0
HITACHIHOM,20120702,118.9,121.9,117,118.3,127871,0
HITECHGEAR,20120702,124,128.7,122,127.85,1436,0
HITECHPLAS,20120702,59,62.2,57,58.2,517,0
HMT,20120702,42.2,43.9,41.4,42.25,322773,0
HMVL,20120702,124.5,127.45,122.4,122.5,1483,0
HNGSNGBEES,20120702,1485,1525,1485,1524.75,104,0
HOCL,20120702,20,20.3,19.5,19.8,16620,0
HONAUT,20120702,2780,2780,2675,2737.4,1245,0
HONDAPOWER,20120702,474.1,480,474.1,476.1,1970,0
HORIZONINF,20120702,228,228,223,225,2538,0
HOTELEELA,20120702,34,34,33,33.05,226857,0
HOTELRUGBY,20120702,18.65,18.75,17.05,18.35,251030,0
HOVS,20120702,40.2,43.5,40.2,42.95,39051,0
HSIL,20120702,150.9,153,148.3,152.6,56610,0
HTMEDIA,20120702,97.95,98.4,96.55,97.4,13161,0
HUBTOWN,20120702,180,182,179.25,181.1,2185,0
HYDRBADIND,20120702,414.1,417.45,409.3,411.4,11415,0
HYDROS&S,20120702,15.5,15.5,14.6,15,1784,0
IBPOW,20120702,14.3,14.9,14.15,14.6,1683069,0
IBREALEST,20120702,61.65,63.6,61.1,62.9,4879826,0
IBSEC,20120702,8.8,9,8.75,9,375828,0
IBWSL,20120702,9.3,9.3,8.75,8.8,21304,0
ICICIBANK,20120702,901,904,884.1,894.4,4684247,0
ICIL,20120702,8.75,8.8,7.85,8.75,1774,0
ICRA,20120702,1325,1348.55,1321.3,1330.25,3737,0
ICSA,20120702,15.6,15.85,15.2,15.25,223366,0
IDBI,20120702,94.8,95.9,93.3,95.2,2001227,0
IDBIGOLD,20120702,2960,2974.8,2955,2968.5,491,0
IDEA,20120702,75.8,78,75.25,77.65,1668571,0
IDFC,20120702,136.25,138.5,134.45,137.55,4627386,0
IFBAGRO,20120702,130,130.85,128.7,130.85,2648,0
IFBIND,20120702,70,71.25,65,68.8,16260,0
IFCI,20120702,40.1,41.45,39.8,40.7,9952184,0
IFGLREFRAC,20120702,44.4,46.5,43.65,45.05,2909,0
IGARASHI,20120702,70,70,68.75,70,1183,0
IGL,20120702,241,243.5,238.4,241.45,567607,0
IGPL,20120702,22.55,23.5,21.8,23.5,157,0
IIFLNIFTY,20120702,530.65,534.15,530,531.23,2486,0
IL&FSENGG,20120702,59.4,60,58.4,59.05,33077,0
IL&FSTRANS,20120702,184.9,193,184.9,189.1,68253,0
IMFA,20120702,290,294.5,281,287.9,696,0
IMPAL,20120702,655,659.95,650,652.25,527,0
IMPEXFERRO,20120702,6.2,7,6.2,7,3251,0
INDBANK,20120702,6.1,6.1,5.35,5.95,20521,0
INDHOTEL,20120702,62.7,62.7,61.2,61.8,643480,0
INDIABULLS,20120702,231.15,234.75,231,231.65,320986,0
INDIACEM,20120702,86.95,90.7,86.5,89.75,1219827,0
INDIAGLYCO,20120702,135.2,136.6,134,134.75,16652,0
INDIAINFO,20120702,62,62.2,60.65,60.95,185335,0
INDIANB,20120702,178,178.9,175,178.5,206898,0
INDIANCARD,20120702,107.65,107.65,102,103.4,2462,0
INDIANHUME,20120702,106.1,108,104.8,106.15,379,0
INDLMETER,20120702,33.1,34.75,33.1,33.9,375,0
INDNIPPON,20120702,172,172,165.05,169.5,35,0
INDOCO,20120702,55.35,56.7,54.6,56.1,12819,0
INDORAMA,20120702,23.25,23.5,22.75,22.9,18383,0
INDOSOLAR,20120702,4.2,4.9,4.1,4.9,900608,0

INDOTECH,20120702,81.2,94.95,81.2,93.75,3973,0
INDOTHAI,20120702,10.1,10.55,10.1,10.4,15686,0
INDOWIND,20120702,6.4,6.85,5.35,5.55,9956260,0
INDRAMEDCO,20120702,35.3,35.3,34.55,34.7,9475,0
INDSWFTLAB,20120702,50.05,52.1,48.9,51.5,128518,0
INDSWFTLTD,20120702,20,21.75,20,20.65,55543,0
INDTERRAIN,20120702,65,69.9,65,65,1214,0
INDUSFILA,20120702,14,15,14,14,619,0
INDUSINDBK,20120702,342.15,342.15,336.1,338.5,149790,0
INFINITE,20120702,115.5,123.25,115.25,120.95,47770,0
INFODRIVE,20120702,13.9,13.9,13.15,13.2,52736,0
INFOMEDIA,20120702,6.25,6.45,5.9,6.2,5070,0
INFOTECENT,20120702,160,168.9,160,167,23308,0
INFRABEES,20120702,240,245,236,236,322,0
INFY,20120702,2503,2518.8,2490.7,2499.4,646902,0
INGERRAND,20120702,479,479,467,468.45,3251,0
INGVYSYABK,20120702,354.8,381.1,354.8,374.2,108671,0
INNOIND,20120702,114,115.7,111.65,112.7,7822,0
INOXLEISUR,20120702,49.4,50.15,49.4,49.8,8838,0
INSECTICID,20120702,412.95,412.95,409.05,409.75,51250,0
INVENTURE,20120702,68.15,71.8,66.85,68.35,1051115,0
IOB,20120702,83.4,84.9,83.35,84.35,1387342,0
IOC,20120702,255.1,258.95,252.65,255.85,266658,0
IOLCP,20120702,22,23.7,21.75,22.6,993,0
IOLN,20120702,4.5,4.55,4.15,4.55,1103,0
IPCALAB,20120702,374,374,355.9,360,122406,0
IPGETF,20120702,2899.95,2899.95,2871,2892.35,303,0
IPRINGLTD,20120702,50.5,50.8,48,49.5,700,0
IRB,20120702,127.5,134.2,126.7,132.3,3748721,0
ISFT,20120702,51.05,52.9,50.1,51.3,731,0
ISMTLTD,20120702,24.5,24.5,23.9,24,40407,0
ITC,20120702,259.15,260.4,247.45,250.05,9828658,0
ITDCEM,20120702,235.6,235.6,225.1,227,509,0
ITI,20120702,23.35,24.2,23.1,23.4,241544,0
IVC,20120702,28.8,29.55,28.6,29.2,32240,0
IVP,20120702,43.7,43.7,42.3,43.15,718,0
IVRCLAH,20120702,42.5,42.95,40.5,41.7,15147,0
IVRCLINFRA,20120702,53.8,54.1,52.6,53.45,4859076,0
J&KBANK,20120702,995,1011,991,993.55,102344,0
JAGRAN,20120702,87.75,88.8,86.25,86.95,42107,0
JAGSNPHARM,20120702,13.25,13.25,13.25,13.25,500,0
JAIBALAJI,20120702,34.3,34.65,33.5,34.15,24681,0
JAICORPLTD,20120702,56.5,58.9,55.65,58.55,4271561,0
JAIHINDPRO,20120702,133,153.7,125.2,126.3,27936,0
JAINSTUDIO,20120702,6.05,6.2,6.05,6.2,60,0
JAMNAAUTO,20120702,130.65,135.7,130.6,132.6,7198,0
JAYAGROGN,20120702,129,129,125.8,128.35,1815,0
JAYBARMARU,20120702,73.95,74.3,68.65,70.95,3567,0
JAYNECOIND,20120702,14.6,14.7,14.1,14.45,30073,0
JAYSREETEA,20120702,82.5,83.65,81.2,83,146100,0
JBCHEPHARM,20120702,64,64,63.55,63.85,26912,0
JBFIND,20120702,131,132.8,130.6,131.55,50624,0
JBMA,20120702,60.3,62.7,59.15,60.2,1615,0
JCTEL,20120702,0.65,0.7,0.65,0.65,13631,0
JENSONICOL,20120702,4.15,4.45,4.05,4.3,48774,0
JETAIRWAYS,20120702,386,391.85,384.35,387,841538,0
JHS,20120702,34.1,36.1,34,34.45,78605,0
JIKIND,20120702,4.3,4.55,4.3,4.5,551,0
JINDALPHOT,20120702,140.8,143.55,139.15,139.5,22483,0
JINDALPOLY,20120702,173.5,177.8,173.45,175.35,142870,0

JINDALSAW,20120702,134.85,136,133,134.55,169222,0
JINDALSTEL,20120702,471.15,474,451.7,456.9,2561563,0
JINDALSWHL,20120702,556,565,543,545.85,110760,0
JINDCOT,20120702,56.35,57.7,54.55,55.4,15656,0
JINDRILL,20120702,280,290,276,283.5,2277,0
JINDWORLD,20120702,94,94,94,94,100,0
JISLDVREQS,20120702,38.1,41.8,38.1,40.2,93688,0
JISLJALEQS,20120702,84,86.4,81.75,85.5,2405023,0
JKCEMENT,20120702,160.2,182,160.2,175.9,618155,0
JKIL,20120702,148.5,151,148,149.95,173,0
JKLAKSHMI,20120702,67.75,70.85,67.7,70.25,202148,0
JKPAPER,20120702,34.05,34.6,33.8,34.25,7207,0
JKTYRE,20120702,93,96.5,92.5,94.25,119632,0
JMCPROJECT,20120702,124.8,124.8,116.65,120.1,6378,0
JMFINANCIL,20120702,12.75,12.9,12.4,12.45,7982124,0
JMTAUTOLTD,20120702,55,58.75,53.7,54.75,892,0
JOCIL,20120702,95.3,101,92.65,97.75,2732,0
JPASSOCIAT,20120702,74,75.95,73,74.85,14800359,0
JPINFRATEC,20120702,53.9,54.6,52.9,54.05,686191,0
JPPOWER,20120702,34.85,35,34,34.25,1508610,0
JSL,20120702,72,73,72,72.45,10835,0
JSWENERGY,20120702,52.95,53.5,50.5,52.7,1830477,0
JSWISPAT,20120702,10.8,11.35,10.6,11.15,3073742,0
JSWSTEEL,20120702,684.1,688.5,672.85,679.5,1209115,0
JUBILANT,20120702,176.3,177.8,173.05,173.75,36111,0
JUBLFOOD,20120702,1169,1237,1168.5,1225.8,1079337,0
JUBLINDS,20120702,165.8,165.8,159.1,160.15,7496,0
JUMBO,20120702,10.3,12,10.3,11,2594,0
JUNIORBEES,20120702,101.3,102.8,100.85,101.38,11441,0
JUPITER,20120702,7.2,7.25,7,7.2,19325,0
JVLAGRO,20120702,14.95,15.3,14.7,15,7091,0
JYOTHYLAB,20120702,231,235.75,222.2,231.15,35776,0
JYOTISTRUC,20120702,40.65,41.3,40.1,40.65,281704,0
KABRAEXTRU,20120702,35.65,36.9,34.85,35.75,43864,0
KAJARIACER,20120702,163.5,170.45,162.8,169.7,274513,0
KAKATCEM,20120702,84.25,86.3,83.95,83.95,1727,0
KALECONSUL,20120702,116.8,125,116.8,124.6,6650,0
KALINDEE,20120702,72.4,72.8,70.25,72.3,68603,0
KALPATPOWR,20120702,84,85,81.6,82.55,265000,0
KALYANIFRG,20120702,172.9,172.9,172.9,172.9,1,0
KAMATHOTEL,20120702,126.35,126.6,126.3,126.4,870,0
KANDAGIRI,20120702,53.2,53.2,53.2,53.2,101,0
KANORICHEM,20120702,32,33.2,31.4,33,18443,0
KANSAINER,20120702,951,951,933.3,937.4,3384,0
KARMAENG,20120702,11.1,11.15,10.35,11.15,716,0
KARURVYSYA,20120702,428,428,424.15,426.85,62028,0
KAUSHALYA,20120702,8.6,9.15,8.6,9.15,2360,0
KAVVERITEL,20120702,219.8,223.75,218.35,219.25,19383,0
KBIL,20120702,840,840,810,811,75,0
KCP,20120702,31.15,31.75,31.05,31.3,18111,0
KCPSUGIND,20120702,16.5,17.05,16.45,16.95,57519,0
KEC,20120702,56.2,57.4,55.4,56.25,192518,0
KECL,20120702,26.45,26.45,25.6,26.35,4608,0
KEI,20120702,17.5,17.7,17.05,17.6,55657,0
KEMROCK,20120702,484.05,497.55,481.1,488.3,1611,0
KERNEX,20120702,50,51,49.45,49.8,41923,0
KESARENT,20120702,39.05,40.75,39.05,40.7,30,0
KESORAMIND,20120702,145.9,145.9,141.1,143.95,16263,0
KFA,20120702,12,12.35,11.55,11.95,16077843,0
KGL,20120702,4.45,4.65,4.35,4.55,1596869,0

KHAITANELE,20120702,63,63,60.8,62.5,800,0
KHANDSE,20120702,18.05,24,18.05,22.25,1967,0
KICL,20120702,402,405,395.5,399.85,1507,0
KIL,20120702,16,16.65,15.25,16.3,2357,0
KILITCH,20120702,51.85,52.45,50.05,51.9,370,0
KINETICMOT,20120702,9.05,9.15,8.85,9,47024,0
KIRIINDUS,20120702,23.55,24.45,23.1,23.6,90167,0
KIRLOSBROS,20120702,119.05,121.95,116.6,119.3,20041,0
KIRLOSENG,20120702,157.95,158,151.55,152.1,5142,0
KIRLOSIND,20120702,308,308,297,297.8,188,0
KITPLYIND,20120702,3.05,3.3,3.05,3.3,1219,0
KKCL,20120702,582,585,565,571.45,787,0
KLGSYSTEL,20120702,21.15,21.15,21.15,21.15,2335,0
KLRF,20120702,24.45,30.35,24.4,26.45,2868,0
KMSUGAR,20120702,2,2.1,2,2.1,4932,0
KNRCON,20120702,118,122.95,115.1,117.35,650,0
KOHINOOR,20120702,26.7,27.8,26,27.4,501421,0
KOKUYOCMLN,20120702,37.8,40.3,37.25,39.85,53672,0
KOLTEPATIL,20120702,41.8,41.8,39.4,41.15,27820,0
KOPRAN,20120702,16.25,16.4,15.5,15.9,47935,0
KOTAKBANK,20120702,593.25,602,593.25,598.85,584658,0
KOTAKGOLD,20120702,2859,2859,2796.5,2822.9,5343,0
KOTAKNIFTY,20120702,536,537,534,534,260,0
KOTAKPSUBK,20120702,346,347,344,347,121,0
KOTARISUG,20120702,7.8,8.2,7.8,8.15,5516,0
KOTHARIPET,20120702,5.95,6.6,5.85,6.1,31832,0
KOTHARIPRO,20120702,434,434,416.6,418.65,196,0
KOUTONS,20120702,8.4,9.3,8.35,9.05,319505,0
KOVAI,20120702,91,91,91,91,2,0
KPIT,20120702,117.45,123.55,115.05,119.4,890565,0
KPRMILL,20120702,99,99.65,92.55,97.45,16000,0
KRBL,20120702,20.1,21.75,19.35,21.3,1117279,0
KRISHNAENG,20120702,2.3,2.3,2.3,2.3,256,0
KRITIIND,20120702,7.75,7.75,7.1,7.1,1200,0
KSBPUMPS,20120702,185,185,179.8,180.35,3228,0
KSCL,20120702,830,830,800,815.95,11426,0
KSE,20120702,249.9,258.9,236.5,246.3,300,0
KSERASERA,20120702,2.85,3,2.85,2.85,18548,0
KSK,20120702,52.05,53.8,51.4,53.4,36227,0
KSL,20120702,52.65,53.5,52.6,52.85,8390,0
KSOILS,20120702,5.45,5.75,5.3,5.5,3967881,0
KTIL,20120702,59.25,64.3,59.25,62.25,958,0
KTKBANK,20120702,93.9,93.9,91.55,93,617507,0
KWALITY,20120702,33.8,34.3,33.2,33.5,80939,0
L&TFH,20120702,44.2,44.5,43.9,44.05,284575,0
LAKPRE,20120702,43.45,43.45,39.5,41.8,114,0
LAKSHMIEFL,20120702,17.65,18.45,17.3,17.75,22693,0
LAKSHMIMIL,20120702,1350,1350,1305.7,1327.3,8,0
LAKSHVILAS,20120702,81.9,82.5,81,82.35,19518,0
LANCOIN,20120702,27.75,28.9,27.6,27.8,99765,0
LAOPALA,20120702,108,109.5,106.55,108.65,2130,0
LAXMIMACH,20120702,1630,1658.05,1624,1634.2,1716,0
LCCINFOTEC,20120702,0.35,0.4,0.35,0.4,20301,0
LGBBROSLTD,20120702,283,285,280,283.35,531,0
LGBFORGE,20120702,2.65,2.7,2.65,2.7,2500,0
LIBERTSHOE,20120702,110,110.95,108,109.7,17954,0
LICHSGFIN,20120702,270,271.75,266.6,268.75,861799,0
LIQUIDBEES,20120702,999.99,1000,999.99,999.99,197748,0
LITL,20120702,15.1,15.85,14.9,15.65,43233183,0
LLOYDELENG,20120702,41.4,43.8,41.4,42.8,9896,0

LLOYDFIN,20120702,0.8,0.8,0.8,0.8,962,0
LLOYDSTEEL,20120702,9.4,9.9,9.4,9.9,224850,0
LML,20120702,7.5,7.55,7.25,7.35,367067,0
LOGIXMICRO,20120702,26.3,27,24.4,24.6,28333,0
LOKESHMACH,20120702,35.7,35.7,34.2,35.2,207,0
LOTUSEYE,20120702,8.35,8.35,8.35,8.35,2955,0
LOVABLE,20120702,332.85,344.9,331.65,341.75,588518,0
LPDC,20120702,1.85,1.85,1.7,1.75,4794,0
LT,20120702,1400.75,1414.95,1391.2,1399.55,1501507,0
LUMAXAUTO,20120702,26.8,26.85,25.3,26.4,1549,0
LUMAXIND,20120702,395.8,400,389.95,394.65,1042,0
LUMAXTECH,20120702,149,153,147.2,147.7,6075,0
LUPIN,20120702,544.55,546,541.45,544,285848,0
LYKALABS,20120702,13.65,14.5,13.3,13.85,35034,0
M&M,20120702,709,718,701.1,714.9,1208212,0
M&MFIN,20120702,650.75,656,641.2,646.6,22218,0
M100,20120702,7.25,7.44,7.21,7.29,76978,0
M50,20120702,70.05,73.46,70.05,73.28,46992,0
MAANALU,20120702,29,29.7,28.1,28.55,1334,0
MADHAV,20120702,17,17.3,16.5,16.5,30,0
MADHUCON,20120702,37.2,37.2,35.6,36.6,258424,0
MADRASCEM,20120702,160.7,162,157.25,158.3,127679,0
MADRASFERT,20120702,19.4,20,19,19.15,63582,0
MAGMA,20120702,60,61.3,58.55,60.55,1953,0
MAGNUM,20120702,3.6,3.75,3.6,3.75,13686,0
MAHABANK,20120702,49.5,50.05,49.25,49.75,74570,0
MAHINDFORG,20120702,50.4,51.5,50.4,50.95,74986,0
MAHINDUGIN,20120702,47.5,51.2,47.5,50.4,27278,0
MAHLIFE,20120702,327,334.95,324.1,332.5,5836,0
MAHSCOOTER,20120702,324.35,331,324.35,330.15,342,0
MAHSEAMLES,20120702,334.95,339,331,336.85,1700,0
MAITHANALL,20120702,101,119.8,97.5,119.8,31228,0
MALUPAPER,20120702,9.7,10.5,9.1,9.65,12372,0
MALWACOTT,20120702,18.8,20,18.8,20,260,0
MANAKSIA,20120702,47.3,51.8,47,48.55,20417,0
MANALIPETC,20120702,12.2,12.4,11.4,12.2,212165,0
MANAPPURAM,20120702,31.5,32.4,30.25,30.55,6269306,0
MANDHANA,20120702,243,243.5,240.05,241.75,58577,0
MANGALAM,20120702,7.5,7.5,7.3,7.45,1277,0
MANGCHEFER,20120702,45.5,45.5,44.1,44.45,59036,0
MANGLMCEM,20120702,129.75,138.9,129.75,136.25,15311,0
MANGTIMBER,20120702,24,24,23.05,23.1,1350,0
MANINDS,20120702,103,105.5,103,104.2,1434,0
MANINFRA,20120702,213.5,214.65,212,212.5,22913,0
MANJEERA,20120702,97.95,97.95,92.1,92.15,53,0
MANJUSHREE,20120702,90,91.65,88.8,90.45,2221,0
MANUGRAPH,20120702,50.95,52,50.05,50.75,3187,0
MARALOVER,20120702,9.5,10.45,9.5,9.9,2384,0
MARG,20120702,85.5,87.65,84.1,85.25,50252,0
MARICO,20120702,184.9,185,183,183.95,76520,0
MARKSANS,20120702,1.4,1.45,1.35,1.4,44676,0
MARUTI,20120702,1180,1204.8,1155,1178.5,1141219,0
MASTEK,20120702,115,115,110.75,112.05,111485,0
MAWANASUG,20120702,12.7,13.2,12.25,13.05,5945,0
MAX,20120702,193.1,194.8,187.85,189.1,165377,0
MAXWELL,20120702,21,21,20.15,20.3,11918,0
MBECL,20120702,95.5,99,93.5,96.4,35386,0
MBLINFRA,20120702,175.95,179,173.15,177.55,2427,0
MBSWITCH,20120702,114.6,120.75,114,120.55,29693,0
MCDHOLDING,20120702,55.5,58.05,53.4,58.05,9753,0

MCDOWELL-N,20120702,689,720,681.5,712.85,1779837,0
MCLEODRUSS,20120702,298.5,300.05,293.65,294.85,248333,0
MCX,20120702,1066,1074.9,1055.05,1062.5,61623,0
MEGASOFT,20120702,11,11.65,11,11.25,1511,0
MEGH,20120702,6.9,8.4,6.9,8.25,245609,0
MELSTAR,20120702,7.25,7.25,7.25,7.25,102,0
MERCATOR,20120702,22.1,22.5,20.9,22.15,1724987,0
MERCK,20120702,580,595.4,574.1,592.7,11935,0
METKORE,20120702,12.9,13.4,12.6,13,2875,0
MGOLD,20120702,2999,3017.65,2980,2999.25,120,0
MHRIL,20120702,301,304.45,292.7,296,3671,0
MIC,20120702,6.15,7.1,6.15,6.7,643523,0
MICROSEC,20120702,27.9,28.9,27.4,27.85,3172,0
MICROTECH,20120702,150.35,150.4,144.6,145.75,33827,0
MINDAIND,20120702,160.45,166.95,155.1,161.25,161,0
MINDTREE,20120702,643.05,686.8,642.15,673.15,346305,0
MIRCELECTR,20120702,13,13.4,12.95,13.2,34143,0
MIRZAINT,20120702,19.45,20.2,19.15,19.75,101902,0
MMFL,20120702,86.05,89.9,86.05,88.25,323,0
MMFSL,20120702,80.05,83.5,80.05,81.2,1295,0
MMTC,20120702,740.7,752.95,736.3,739.1,115587,0
MOIL,20120702,284,284.8,278.5,279.4,46245,0
MONNETISPA,20120702,380.1,385.95,372.1,375.3,5076,0
MONSANTO,20120702,646,658.9,645,651.75,2986,0
MORARJETEX,20120702,9.4,9.4,8.9,9.15,390,0
MOREPENLAB,20120702,3.75,3.8,3.55,3.65,155668,0
MOSERBAER,20120702,9.15,9.3,9.1,9.15,932237,0
MOTHERSUMI,20120702,165,167.25,162.75,164.2,48519,0
MOTILALOFS,20120702,102.85,104.5,100.55,103.7,6076,0
MOTOGENFIN,20120702,39.4,41.7,38.65,41.65,1503,0
MPHASIS,20120702,373.85,374.9,366.1,370.7,38328,0
MPSLTD,20120702,50.4,53.9,50.4,52.5,4489,0
MRF,20120702,10066.05,10286.1,10020,10142.05,10334,0
MRO-TEK,20120702,9,9.45,8.35,9.05,5033,0
MRPL,20120702,55.4,56,54.35,55.8,718247,0
MSPL,20120702,30.9,30.9,29,29.9,5815,0
MTEDUCARE,20120702,90.8,91,87,87.5,8789,0
MTNL,20120702,23.8,24.4,23.4,23.9,1115113,0
MUDRA,20120702,19.8,19.85,18.3,18.6,22549,0
MUKANDENGG,20120702,21.85,21.85,20.55,21.75,5886,0
MUKANDLTD,20120702,28.55,29.15,27.55,28.35,15913,0
MUKTAARTS,20120702,26,27.1,26,26.6,3284,0
MUNJALAU,20120702,54.35,55.9,53.95,54.45,10946,0
MUNJALSHOW,20120702,80.05,82.25,80.05,81.85,8625,0
MURLIIND,20120702,16.05,17.55,16.05,17.1,3082,0
MURUDCERA,20120702,16.85,17.25,16.85,17.05,2384,0
MUTHOOTFIN,20120702,136.85,142.5,115.1,141.15,590829,0
MVL,20120702,7.8,7.95,7.6,7.75,19088,0
MVLIND,20120702,7.3,7.85,7.15,7.75,2724,0
MYSOREBANK,20120702,535.5,536.9,521.35,528.75,3708,0
N100,20120702,142,147.5,142,146,32262,0
NAGAROIL,20120702,6.4,6.9,6.4,6.7,702611,0
NAGREEKEXP,20120702,16.05,17.5,16.05,16.05,803,0
NAHARCAP,20120702,45,45.45,44,45.05,2854,0
NAHARINDUS,20120702,34,35.25,33.45,34.45,18436,0
NAHARPOLY,20120702,22.3,23.3,22.3,22.65,1125,0
NAHARSPING,20120702,57,57.8,57,57.6,15784,0
NANDANEXIM,20120702,23.2,24,23.2,24,10494,0
NATCOPHARM,20120702,339.9,341.4,330,331.1,65220,0
NATHSEED,20120702,7.25,7.6,7.1,7.3,1677,0

NATIONALUM,20120702,60.05,60.85,59.5,60.4,51059,0
NATNLSTEEL,20120702,14.35,14.75,14.35,14.4,7165,0
NAUKRI,20120702,368,368,355.05,358.15,8380,0
NAVINFLUOR,20120702,324,328,321,323.1,12221,0
NAVNETPUBL,20120702,56.8,57.4,56.5,57,17882,0
NBCC,20120702,94.9,94.9,93.25,93.3,10104,0
NBVENTURES,20120702,187.7,187.7,180.15,181.65,4430,0
NCC,20120702,45.6,47.2,45,46.3,5020572,0
NCLIND,20120702,41.55,42.75,41.5,42.3,2689,0
NCOPPER,20120702,9.25,9.25,9,9,12976,0
NDTV,20120702,59.9,61.8,58.85,59.6,78230,0
NECLIFE,20120702,19.65,20.2,19.6,20.15,29821,0
NEHAINT,20120702,31.5,31.5,30,30.35,5257,0
NELCAST,20120702,25.9,26,25.2,25.55,24942,0
NELCO,20120702,47.1,49.4,46.75,47.75,45740,0
NEOCORP,20120702,28.35,28.35,28.35,28.35,126,0
NEPCMICON,20120702,2.65,2.75,2.5,2.65,9116,0
NESCO,20120702,623.95,662.5,617.3,644.8,78283,0
NESTLEIND,20120702,4567,4640,4527.5,4536.75,8720,0
NET4,20120702,145.1,145.1,139.5,142.3,34798,0
NETWORK18,20120702,37,37.4,36.05,36.45,86205,0
NEULANDLAB,20120702,77.1,81.95,77.1,80.35,892,0
NEXTMEDIA,20120702,2.95,3.2,2.55,3.05,31242,0
NEYVELILIG,20120702,82.9,83.5,82,82.2,226665,0
NFL,20120702,83.3,83.8,82,82.75,84119,0
NHPC,20120702,18.35,18.6,18.2,18.45,5060356,0
NICCO,20120702,1.6,1.6,1.5,1.6,12360,0
NIFTYBEES,20120702,535,535.95,530,532.26,63653,0
NIITLTD,20120702,42.2,43.3,42.05,42.65,101237,0
NIITTECH,20120702,284.3,287.75,280.55,283.1,24703,0
NILKAMAL,20120702,236,239.9,230.25,233.15,8112,0
NIPPOBATRY,20120702,333,333,328.65,330.05,1755,0
NITCO,20120702,27.3,27.6,26.7,27.1,6734,0
NITESHEST,20120702,14.25,14.9,14,14.75,79819,0
NITINFIRE,20120702,47,49.1,47,48.65,227315,0
NITINSPIN,20120702,6.65,6.65,6.4,6.45,3079,0
NMDC,20120702,187.6,198.4,187.15,196.4,634214,0
NOCIL,20120702,17.05,17.25,16.85,16.85,128718,0
NOIDATOLL,20120702,25.9,26.2,25.5,25.5,104245,0
NOL,20120702,48.6,48.6,45.5,45.6,754,0
NORBTEAEXP,20120702,5.55,5.55,5.2,5.5,463,0
NORTHGATE,20120702,7.65,7.65,7.35,7.6,3039,0
NOVOPANIND,20120702,19.5,19.5,19.5,19.5,64,0
NRBBEARING,20120702,42.9,42.9,39.25,40.1,7631,0
NRC,20120702,3.8,4,3.6,3.9,2605,0
NSIL,20120702,672.8,683.1,656.55,683.1,135,0
NTPC,20120702,160,162,159.25,161.3,1232664,0
NUCENT,20120702,3.45,3.45,3.45,3.45,7,0
NUCLEUS,20120702,69.5,70.9,69.4,70.1,10480,0
NUMERICPW,20120702,269,269,258.75,262.4,7926,0
NUTEK,20120702,0.75,0.8,0.75,0.8,505349,0
OBEROIRLTY,20120702,244.8,244.8,240.25,241.8,32483,0
OCL,20120702,94.3,96,91.35,92.75,10577,0
OFSS,20120702,2585.1,2620,2550,2562.1,77843,0
OIL,20120702,494.3,504.6,494.3,500.15,202910,0
OILCOUNTUB,20120702,50.65,51.4,50.5,51.15,1615,0
OISL,20120702,39.7,40.5,39.1,39.7,4766,0
OMAXAUTO,20120702,49,50.5,48.9,49.3,21230,0
OMAXE,20120702,153.4,156.35,152.2,154.55,107419,0
OMKARCHEM,20120702,73,77,73,76.3,55365,0

OMMETALS,20120702,27.55,27.55,26.15,26.65,39311,0
OMNITECH,20120702,132.1,134.8,129.1,132.7,7531,0
ONELIFECAP,20120702,323,339,318.05,337,309364,0
ONGC,20120702,284.95,290,279.4,286.3,1570022,0
ONMOBILE,20120702,30.9,32.05,28.85,29.45,21424093,0
ONWARDTEC,20120702,41.55,42.95,41,41.05,1026,0
OPTOCIRCUI,20120702,154.65,160.2,154.35,158.55,766347,0
ORBITCORP,20120702,57.2,57.2,54.6,56.45,669701,0
ORCHIDCHEM,20120702,118.5,121.5,117.15,120.3,1528599,0
ORIENTABRA,20120702,7.6,7.6,7.15,7.35,17980,0
ORIENTALTL,20120702,5.9,5.9,5.9,5.9,90,0
ORIENTBANK,20120702,252.25,263.25,252.05,262.3,259352,0
ORIENTBELL,20120702,52,53.7,52,52.75,1197,0
ORIENTHOT,20120702,24.2,24.6,23.05,24,9546,0
ORIENTPPR,20120702,55.05,59.4,55.05,58.8,1161583,0
ORIENTREF,20120702,35.85,37.35,35.7,35.75,52837,0
ORISSAMINE,20120702,32966.1,34750,32500,34265.3,4639,0
OSWALMIN,20120702,30.9,30.9,30.9,30.9,500,0
OUDHSUG,20120702,21.05,22.35,21.05,22,2227,0
PAEL,20120702,15,16.1,15,15.75,2021,0
PAGEIND,20120702,2925,2975,2880,2892.3,8286,0
PANACEABIO,20120702,74,77.85,73.5,76.55,30718,0
PANASONIC,20120702,86.5,87.45,86.1,86.85,323,0
PANCARBON,20120702,130.25,132,130,131.65,569,0
PANORAMUNI,20120702,7.5,7.75,7.5,7.6,18957,0
PANTALOONR,20120702,183.95,195.4,179.55,193.25,5337161,0
PAPERPROD,20120702,71,74,71,71.7,163293,0
PARABDRUGS,20120702,20,21.2,19.8,20,55183,0
PARACABLES,20120702,1.8,1.95,1.8,1.9,4160,0
PARAL,20120702,281.6,285.8,275.3,285.8,1911,0
PARAPRINT,20120702,5.7,5.85,5.65,5.8,15897,0
PARASPETRO,20120702,0.4,0.4,0.35,0.35,1920,0
PARRYSUGAR,20120702,61.95,61.95,60.9,61.25,681,0
PARSVNATH,20120702,61.9,61.9,60.6,60.8,988573,0
PATELENG,20120702,95.65,98.6,95,97.65,765793,0
PATINTLOG,20120702,21.8,22,21.25,21.65,104,0
PATSPINLTD,20120702,6.8,7.35,6.8,7.15,1460,0
PBAINFRA,20120702,31.4,31.7,30.25,31,2690,0
PDPL,20120702,70.75,71.85,68,70.3,3890,0
PDUMJEIND,20120702,13.5,14.9,12.35,12.9,2713,0
PDUMJEPULP,20120702,14.85,15.95,14.85,15.5,3517,0
PEACOCKIND,20120702,3.35,3.45,3.3,3.45,1000,0
PEARLPOLY,20120702,9.9,9.9,9.55,9.55,100,0
PENIND,20120702,28.1,28.4,27.25,27.5,14243,0
PENINLAND,20120702,37,37,35.8,36.1,15105,0
PERIATEA,20120702,171,173,167,173,745,0
PERSISTENT,20120702,397,398,391.1,396.1,8522,0
PETRONENGG,20120702,198,207,196.5,199.9,4554,0
PETRONET,20120702,145.05,145.4,143.15,144,1149268,0
PFC,20120702,179.4,179.95,175.35,177.65,1891245,0
PFIZER,20120702,1185,1220,1185,1213.05,3859,0
PFOCUS,20120702,53.15,55.2,52.55,54.85,655412,0
PFS,20120702,14.9,14.9,14.55,14.75,322844,0
PGEL,20120702,159.9,167.4,159.9,165,17090,0
PGHH,20120702,2241,2250,2162.65,2237.55,5355,0
PGIL,20120702,82,82,80.3,81.35,2705,0
PHILIPCARB,20120702,100,101.8,99.25,99.85,24027,0
PHOENIXLTD,20120702,179.8,179.8,176.5,177.55,8158,0
PIDILITIND,20120702,172,172,166,166.6,18360,0
PIIND,20120702,500.1,507.95,490,491.7,55813,0

PILANIINV,20120702,1479.9,1479.9,1451.1,1472.1,536,0
PIONDIST,20120702,29.65,29.65,29.65,29.65,1,0
PIONEEREMB,20120702,9.05,9.1,8.6,9,2451,0
PIPAVAVDOC,20120702,84.45,84.75,83.5,83.65,900556,0
PIRGLASS,20120702,106.7,106.7,102.3,103.6,2130,0
PIRHEALTH,20120702,528,530,517,523.75,39836,0
PIRLIFE,20120702,15.5,15.5,14.5,14.8,15411,0
PITTILAM,20120702,86.75,87.4,85.65,86.85,4287,0
PLASTIBLEN,20120702,74.45,78,74.45,75.15,1152,0
PLETHICO,20120702,368.5,368.5,356,361.5,47831,0
PNB,20120702,818.9,819.4,808.55,814,461876,0
PNBGILTS,20120702,27.25,28.5,27,27.6,883799,0
PNC,20120702,12.1,13.1,12.1,12.8,1803,0
POCHIRAJU,20120702,13.25,14.45,13.2,14.3,37976,0
POLARIND,20120702,2.75,2.75,2.75,2.75,25,0
POLARIS,20120702,128,129.85,127.55,128.8,239255,0
POLYMED,20120702,297.75,300,277.3,294.8,6191,0
POLYPLEX,20120702,165,166.8,163.1,165.65,38142,0
PONDYOXIDE,20120702,21.25,22.15,21.25,21.85,584,0
PONNIERODE,20120702,161,165.9,161,165.45,3741,0
POWERGRID,20120702,113.6,113.95,112.3,112.6,1481877,0
PPAP,20120702,67,68,64.05,67.95,1608,0
PRADIP,20120702,84,84.5,81.95,82.45,230692,0
PRAENG,20120702,6.2,6.2,5.95,6.2,33442,0
PRAJIND,20120702,59.25,60.5,58.75,60.15,981902,0
PRAKASH,20120702,53.3,53.8,52.4,53.2,96514,0
PRAKASHCON,20120702,101,101,98.9,99.5,2052,0
PRAKASHSTL,20120702,150.1,153,149.5,151.65,16696,0
PRATIBHA,20120702,46,50.65,45.55,50.1,876824,0
PRECOT,20120702,85,85.6,81.65,85.6,808,0
PRECWIRE,20120702,74.1,86,74.1,81.95,12993,0
PREMIER,20120702,65.65,68.3,65.65,68.1,2062,0
PRESTIGE,20120702,117.8,123,115.6,117.7,186176,0
PRETAILDVR,20120702,124.1,130,124.1,128.9,26496,0
PRICOL,20120702,18.75,18.9,18,18.7,28114,0
PRIMESECU,20120702,12.05,12.5,12.05,12.3,3000,0
PRISMCEM,20120702,48.9,54,48.5,52.65,291725,0
PRITHVI,20120702,16.7,17.4,16.55,17.2,1404,0
PROVOGE,20120702,15.9,18.45,15.65,18.45,1447685,0
PSB,20120702,69.5,70.35,68.9,69.8,87643,0
PSL,20120702,59.25,60.85,59.25,60.25,47823,0
PSUBNKBEES,20120702,316.4,329.99,316.4,325.75,408,0
PTC,20120702,65.5,66.35,64.45,64.85,1229788,0
PTL,20120702,29.5,29.9,28.2,28.3,1102,0
PUNJABCHEM,20120702,72,77.35,71.35,76.2,3098,0
PUNJLLOYD,20120702,49.5,51.9,49.1,51.2,4383073,0
PURVA,20120702,65,66.9,64.5,64.95,3148,0
PVP,20120702,5.85,6.05,5.55,5.7,54989,0
PVR,20120702,154,154.2,151.25,153.2,3218,0
QGOLDHALF,20120702,1406,1429,1405.1,1416,580,0
QUINTEGRA,20120702,1.8,2.45,1.8,1.95,18867,0
RADAAN,20120702,1.8,1.8,1.7,1.8,8440,0
RADICO,20120702,118.2,118.75,115,117.35,177153,0
RAINBOWPAP,20120702,83.5,85,82.55,83.75,43838,0
RAINCOM,20120702,35.25,35.25,34.15,34.8,37086,0
RAJESHEXPO,20120702,134.85,139,133.05,136.7,160728,0
RAJOIL,20120702,9.5,11,9.35,10.55,476610,0
RAJPALAYAM,20120702,194.05,198.25,194,195.5,1678,0
RAJRAYON,20120702,7.8,8,7.45,7.75,610,0
RAJSREESUG,20120702,37.45,39.8,37.35,39.3,4135,0

RAJTV,20120702,211,212.85,207.5,209.25,43897,0
RAJVIR,20120702,78.05,83.85,78.05,83.85,27,0
RALLIS,20120702,138.85,141,138.2,139.95,184452,0
RAMANEWS,20120702,8.8,9.05,8.7,8.85,15704,0
RAMCOIND,20120702,49.95,55,49.95,53.05,282987,0
RAMCOSYS,20120702,138,157,138,147.6,72363,0
RAMKY,20120702,108.85,108.85,103.45,108.85,442989,0
RAMSARUP,20120702,6.75,6.75,6.05,6.25,4226,0
RANASUG,20120702,3.4,3.75,3.35,3.6,172550,0
RANBAXY,20120702,493,498.35,491.35,496.1,516670,0
RANEENGINE,20120702,188.25,209.8,187,207.35,16106,0
RANEHOLDIN,20120702,197.9,206.9,195.6,204.65,6625,0
RANKLIN,20120702,6,6.1,5.95,5.95,9357,0
RATNAMANI,20120702,105.35,112.3,101.65,111.3,3514,0
RAYMOND,20120702,403.5,416.35,390,413,573204,0
RBL,20120702,120.65,120.65,117,117.35,1942,0
RBN,20120702,50.6,54.4,50.6,52.35,198982,0
RCF,20120702,58.5,59.45,58.1,58.6,443158,0
RCOM,20120702,63.9,64.9,63.45,64.15,6388555,0
RECLTD,20120702,193.25,193.7,188.65,192.15,1632970,0
REDINGTON,20120702,77.5,78.7,76.65,77.05,343833,0
REFEX,20120702,3.75,3.75,3.6,3.75,5870,0
REGENCERAM,20120702,3.8,4.1,3.8,3.8,690,0
REIAGROLTD,20120702,9.45,9.75,8.65,9.5,2153483,0
REISIXTEN,20120702,2.5,2.5,2.5,2.5,3446,0
RELAXO,20120702,510,510,500.5,509.3,1848,0
RELBANK,20120702,890,890,872,872,11,0
RELCAPITAL,20120702,360.4,364.7,356.6,361.5,2476080,0
RELGOLD,20120702,2740.1,2768.85,2740,2744.65,2075,0
RELGRNIFTY,20120702,509.8,510.8,500,510.8,41,0
RELIANCE,20120702,735.5,740.8,730.15,737.4,1561673,0
RELIGARE,20120702,336,376.4,325,366.9,64122,0
RELIGAREGO,20120702,2950,2950,2900.3,2915.3,137,0
RELINFRA,20120702,561.75,564.8,552.7,556.7,2228635,0
RELMEDIA,20120702,57.45,58.9,56.85,58.35,308152,0
RENUKA,20120702,32.2,32.75,31.3,32.45,6192732,0
REPRO,20120702,212.95,246.5,212.95,244.55,8375,0
RESPONIND,20120702,88,88,84.75,84.75,1702,0
REVATHI,20120702,245,254.5,241.95,244.65,317,0
RICOAUTO,20120702,11.45,11.55,10.8,11,174552,0
RIIL,20120702,422.95,435,418,432.4,562712,0
RJL,20120702,80.5,80.5,76.4,77.1,731,0
RKDL,20120702,9.4,9.6,9.3,9.45,5420,0
RKFORGE,20120702,129,129,125,127,802,0
RMCL,20120702,3.6,4.3,3.55,4.2,18999,0
RML,20120702,164,164,152.05,154,10639,0
RMMIL,20120702,2.15,2.25,2.15,2.25,375592,0
ROHITFERRO,20120702,28.95,29.4,28.75,28.85,26040,0
ROHLTD,20120702,43.6,46.4,43,44.65,9827,0
ROLTA,20120702,81.1,81.9,80.05,80.75,600300,0
ROMAN,20120702,16.05,17.5,16.05,17.1,506,0
RPGLIFE,20120702,63.5,63.5,61.25,62.15,3271,0
RPOWER,20120702,107.65,107.7,105.25,106.1,3781744,0
RPPINFRA,20120702,55.4,56.95,55.05,55.4,769,0
RSSOFTWARE,20120702,85.2,85.85,84.2,85.1,17165,0
RSWM,20120702,73.8,76.5,72,75.4,18363,0
RSYSTEMS,20120702,188,195,180.45,191.85,5721,0
RUBYMILLS,20120702,698.9,720,688,700.05,1404,0
RUCHINFRA,20120702,19.2,19.65,19,19.65,9012,0
RUCHIRA,20120702,8.65,9.95,8.65,9.7,602,0

RUCHISOYA,20120702,89.55,89.55,88.8,89.1,37167,0
RUPA,20120702,135.05,137.9,135.05,135.2,177,0
RUSHIL,20120702,208.8,212.5,206,210.6,57398,0
SABERORGAN,20120702,85.85,86.4,84.75,85.9,19123,0
SABTN,20120702,95.75,96.75,94,95.45,50509,0
SADBHAV,20120702,144.25,150.7,143.85,148,2024095,0
SAGCEM,20120702,178,189.95,175.05,188.15,283,0
SAHPETRO,20120702,33,34.5,33,33.7,7776,0
SAIL,20120702,91,92.15,90.6,91.2,3545347,0
SAKHTISUG,20120702,25.5,26.4,25.5,26.05,51038,0
SAKSOFT,20120702,63,64.85,61.5,64.05,25657,0
SAKTHIFIN,20120702,11.6,11.6,11.55,11.6,5150,0
SAKUMA,20120702,15.2,15.2,15.1,15.1,200,0
SALORAINTL,20120702,21,22.25,21,21.95,1346,0
SALSTEEL,20120702,3.95,4.15,3.95,4.1,6769,0
SAMBANDAM,20120702,67.95,68.75,54.65,59.6,829,0
SAMBHAAV,20120702,2.5,2.5,2.5,2.5,1351,0
SAMTEL,20120702,2.95,2.95,2.95,2.95,5790,0
SANDESH,20120702,255.85,259.95,250.6,258.95,179,0
SANGAMIND,20120702,47.1,48.7,46.4,47.9,62247,0
SANGHIIND,20120702,16.3,17.2,15.6,16.25,1004,0
SANGHVIFOR,20120702,78.15,79.2,75.65,76.85,12268,0
SANGHVIMOV,20120702,102.1,108.8,93.65,104.7,14025,0
SANWARIA,20120702,33.1,33.75,31.85,32.3,157394,0
SARDAEN,20120702,130.9,134.55,129.3,132.55,25996,0
SAREGAMA,20120702,79.75,80.65,78.6,80.05,8601,0
SARLAPOLY,20120702,108,110,108,109.55,12,0
SASKEN,20120702,134,135.35,132,134.5,19200,0
SATHAISPAT,20120702,34.5,35.05,33,35,7695,0
SATYAMCOMP,20120702,78.15,84.6,77.9,82.75,6483541,0
SAVERA,20120702,38.95,38.95,36.75,37.35,179,0
SB&TINTL,20120702,5.3,5.65,5.15,5.45,36205,0
SBBJ,20120702,386,391.35,384.15,387.15,11710,0
SBIGETS,20120702,2897.5,2992.2,2897.5,2931.25,5584,0
SBIN,20120702,2169.8,2197.3,2160,2181.95,2362902,0
SBT,20120702,520,525,511.55,513.45,8568,0
SCHNEIDER,20120702,74.6,76.35,73.5,74,78999,0
SCI,20120702,57.2,57.6,56.45,56.7,193358,0
SEAMECLTD,20120702,83.3,86.5,82.1,82.95,5950,0
SEINV,20120702,321.5,321.85,321,321,84953,0
SELAN,20120702,286,303.8,284,287.75,10248,0
SELMCL,20120702,12.1,12.4,11.9,12,234441,0
SERVALL,20120702,4.9,5,4.8,4.85,23322,0
SESAGOA,20120702,193.95,193.95,189.1,191.6,2038364,0
SESHAPAPER,20120702,197,200.25,195,196.3,581,0
SEZAL,20120702,8.35,9.1,8.35,9.1,7635,0
SGJHL,20120702,107.6,115.95,107.15,110.9,518943,0
SHAKTIPUMP,20120702,47,52,47,48,181015,0
SHALPAINTS,20120702,548,590,547,564.35,4264,0
SHANTIGEAR,20120702,51,52.45,50.7,51.7,17270,0
SHARIABEES,20120702,114,117.35,114,117,251,0
SHARONBIO,20120702,443,445,440,440.45,25700,0
SHARRESLTD,20120702,54,54,54,54,100,0
SHASUNPHAR,20120702,116.5,122.1,115.7,122,316346,0
SHILPAMED,20120702,253,256.95,243.7,246.3,3890,0
SHILPI,20120702,18,19.5,18,18.7,159395,0
SHIV-VANI,20120702,155.4,156,150.55,154,7934,0
SHIVAMAUTO,20120702,118.6,122,118.6,122,296,0
SHIVTEX,20120702,21.85,21.85,19.45,20.1,878,0
SHLAKSHMI,20120702,105.2,109,105.15,106.2,112333,0

SHOPERSTOP,20120702,341.4,357.95,337.05,354.45,63902,0
SHREEASHTA,20120702,3.5,4.5,3.5,4.4,17268893,0
SHREECEM,20120702,3011,3130,2990,3104.05,11506,0
SHREERAMA,20120702,3.1,3.25,3.1,3.25,50990,0
SHRENUJ,20120702,70.05,71.1,70.05,71,1643,0
SHREYANIND,20120702,13.75,13.75,13.75,13.75,50,0
SHREYAS,20120702,40.1,42.95,40.1,42,21939,0
SHRINATRAJ,20120702,74,74,72.25,72.25,101,0
SHRIRAMCIT,20120702,638.95,638.95,622,630,11007,0
SHRIRAMEPC,20120702,62.8,62.8,60.35,61.75,22501,0
SHYAMTEL,20120702,26,27,25.5,26.3,2480,0
SICAGEN,20120702,17.6,18,17.6,17.8,1058,0
SICAL,20120702,67.2,67.7,67.05,67.2,3119,0
SIEMENS,20120702,734.25,743.5,732,738.05,97029,0
SIGNETIND,20120702,122.1,127.7,122.1,126.15,3761,0
SIL,20120702,18.05,18.05,18.05,18.05,50,0
SILINV,20120702,67,67,64,65.05,51,0
SIMBHSUGAR,20120702,26.9,26.9,26,26.65,40185,0
SIMPLEX,20120702,54.25,55,53,54.4,1125,0
SIMPLEXINF,20120702,223.95,224,222.3,223.35,265,0
SINTEX,20120702,62,63.25,61.5,62.4,4232964,0
SIRPAPER,20120702,32.5,32.5,31,32.05,308,0
SITASHREE,20120702,4.7,5.15,4.5,4.9,19801,0
SIYSIL,20120702,271.95,278,268,275.4,2537,0
SJVN,20120702,19.5,19.5,19.2,19.35,111098,0
SKFINDIA,20120702,627.95,627.95,609,614.8,4328,0
SKMEGGPROD,20120702,6.05,6.15,6,6.05,3905,0
SKSMICRO,20120702,69.7,71.05,68.35,68.85,510254,0
SKUMARSYNF,20120702,34.35,36.05,33.75,35.6,1600367,0
SMARTLINK,20120702,50.1,51.2,50.1,50.95,14092,0
SMLISUZU,20120702,389.5,396.2,386,387.25,953,0
SMOBILITY,20120702,44,44.9,44,44.45,1406,0
SMPL,20120702,3.6,3.85,3.6,3.7,78919,0
SMSPHARMA,20120702,148,152.95,148,149.3,756,0
SOBHA,20120702,341.85,344.65,335,336.45,68759,0
SOFTTECHGR,20120702,3.5,4.1,3.4,3.65,2108,0
SOLARINDS,20120702,924,935,908,922.55,12668,0
SOMANYCERA,20120702,47,47.4,46,47.2,7246,0
SONASTEER,20120702,14.1,14.25,13.7,14,96427,0
SONATSOFTW,20120702,18.85,19.3,18.7,19,100898,0
SOTL,20120702,442.05,445.7,440,440.5,932,0
SOUISPAT,20120702,3.3,3.5,3.05,3.45,58211,0
SOUTHBANK,20120702,24.3,24.3,23.9,24,812117,0
SPANCO,20120702,70.75,71.4,69.1,69.95,5407,0
SPARC,20120702,73.8,74.55,72.75,73.05,131901,0
SPECIALITY,20120702,214.7,214.7,203,204.15,148433,0
SPECTACLE,20120702,3.5,3.8,3.35,3.8,6022,0
SPENTEX,20120702,5,5.65,4.35,5.25,10357,0
SPIC,20120702,16.35,16.65,15.9,16,616239,0
SPLIL,20120702,2.85,2.95,2.85,2.95,551,0
SPMLINFRA,20120702,74.8,79.8,72.5,74.05,7713,0
SPYL,20120702,38,39.5,38,39.5,10141,0
SREINFRA,20120702,24,25.15,23.75,24.9,1068135,0
SRF,20120702,208,210.8,206.25,207.4,34885,0
SRGINFOTEC,20120702,0.3,0.35,0.3,0.3,2800,0
SRHHLINDST,20120702,4.55,4.8,4.55,4.65,1605,0
SRHHYPOLTD,20120702,45.7,46,45.7,45.8,389,0
SRSLTD,20120702,38.15,38.9,37.65,38.05,193931,0
SRTRANSFIN,20120702,527.6,538.7,527.6,535.3,120310,0
SSWL,20120702,188.8,193,186.5,189.85,7113,0

STAR,20120702,744,751,723.55,729.1,190150,0
STARPAPER,20120702,14.15,14.5,13.8,14.1,260,0
STCINDIA,20120702,264,267.2,263.25,264.35,90876,0
STEL,20120702,14,14.5,13.65,13.65,1691,0
STER,20120702,103.6,105,102.25,104.25,5397541,0
STERLINBIO,20120702,6.55,6.9,6.4,6.9,605450,0
STERTOOLS,20120702,105.95,105.95,103.1,104.25,232,0
STINDIA,20120702,29.5,29.5,29,29,51,0
STOREONE,20120702,31.75,31.75,31.75,31.75,11188,0
STRTECH,20120702,31.7,33,31.55,32.6,929158,0
STYABS,20120702,734.6,738.5,723.1,731.35,368,0
SUBEX,20120702,23.4,24.2,23.35,23.85,204471,0
SUBROS,20120702,38,38.35,36.5,36.7,130524,0
SUDAR,20120702,57,68.25,57,66.8,182776,0
SUDARSCHEM,20120702,465.55,465.55,442.2,451.7,483,0
SUJANATOW,20120702,6.75,6.9,6.65,6.7,632773,0
SUJANAUNI,20120702,3.05,3.2,3.05,3.05,213353,0
SUMEETINDS,20120702,19.35,19.35,18.7,18.95,3925,0
SUMMITSEC,20120702,75,77.8,74.7,76.7,429,0
SUNCLAYTON,20120702,171,171.25,166.3,167.55,941,0
SUNDARAM,20120702,15.2,15.2,15,15.05,166102,0
SUNDARMFIN,20120702,652,655,643,651.7,4842,0
SUNDRMBRAK,20120702,157.3,161.85,157.3,161,794,0
SUNDRMFAST,20120702,49.7,50.9,49.55,49.95,46155,0
SUNFLAG,20120702,21.55,22,21.5,21.85,20195,0
SUNILHITEC,20120702,68.55,71.45,67.25,69.75,203306,0
SUNPHARMA,20120702,636,639.65,630.35,634.7,829194,0
SUNTECK,20120702,356,356,341.1,352.35,2707,0
SUNTV,20120702,302.4,310.85,300,304.2,2455896,0
SUPER,20120702,165.05,168,165.05,166,248,0
SUPERSPIN,20120702,6.5,6.5,6.5,6.5,900,0
SUPPETRO,20120702,43.35,43.35,40.8,42,48424,0
SUPRAJIT,20120702,25,26,24.5,25.05,26538,0
SUPREMEIND,20120702,224,229.8,215.1,218.5,13923,0
SUPREMEINF,20120702,290,290.05,288.3,289.5,1940,0
SUPREMETEX,20120702,2.1,2.1,2.1,2.1,11,0
SURAJDIAMN,20120702,38.2,39.8,38,39.15,37444,0
SURANACORP,20120702,74.45,74.45,70,70,20,0
SURANAIND,20120702,158.9,167.9,152.4,152.5,594,0
SURANAT&P,20120702,17,17.05,16.75,16.8,28910,0
SURANAVEL,20120702,19.5,19.5,19,19.1,6509,0
SURYAJYOTI,20120702,14.45,14.45,14.4,14.45,4559,0
SURYALAXMI,20120702,72,75,71.4,73.9,23865,0
SURYAPHARM,20120702,2.3,2.3,2.2,2.2,251543,0
SURYAROSNI,20120702,54.8,57.8,49,53,30183,0
SUTLEJTEX,20120702,162.1,174.8,162.1,173.1,3674,0
SUVEN,20120702,15.05,15.45,14.9,15.05,80869,0
SUZLON,20120702,18.8,19.05,18.25,18.9,20737067,0
SWANENERGY,20120702,141.1,141.9,134.2,140.1,140247,0
SWARAJENG,20120702,417.95,424.65,415,416.15,2394,0
SYMPHONY,20120702,201.95,202,196.2,199.1,1749,0
SYNCOM,20120702,10.25,11.6,10.25,11.1,40957,0
SYNDIBANK,20120702,108,108,104.35,106.4,528358,0
TAINWALCHM,20120702,23.1,24.9,23,24.9,1187,0
TAJGVK,20120702,62.1,63.45,62.1,63,17655,0
TAKE,20120702,34.7,35.45,34.25,35.05,4892,0
TAKSHEEL,20120702,11,11.4,11,11.25,29405,0
TALBROAUTO,20120702,41.7,41.7,40.2,40.2,471,0
TALWALKARS,20120702,163,167.3,160,165.65,21538,0
TANFACIND,20120702,16,16,16,16,225,0

TANLA,20120702,5.8,6.05,5.8,5.95,114717,0
TANTIACONS,20120702,56,64,55.1,59.3,21490,0
TARAPUR,20120702,15,15.35,14.65,15,19784,0
TATACHEM,20120702,315.85,317.8,312,315.5,303743,0
TATACOFFEE,20120702,949,963,932.95,956.65,194682,0
TATACOMM,20120702,234.5,239.8,232.15,235.05,417851,0
TATAELXSI,20120702,220.95,229.05,219.3,224.55,45056,0
TATAGLOBAL,20120702,117,119.5,115.15,117.95,1424923,0
TATAINVEST,20120702,472.95,478,470.5,476.65,6663,0
TATAMETALI,20120702,62.9,64.8,62.9,63.95,15879,0
TATAMOTORS,20120702,239.75,242.45,237.55,237.95,9226173,0
TATAMTRDVR,20120702,132.1,133.7,129.5,129.9,3423093,0
TATAPOWER,20120702,106,106.2,103.35,104.4,3622064,0
TATASPONGE,20120702,340.95,341,336.9,338.65,11130,0
TATASTEEL,20120702,444,454.5,441.65,446.95,4049142,0
TBZ,20120702,107,119,105.55,113.55,299013,0
TCI,20120702,58.95,60.5,58,59.8,16690,0
TCIDEVELOP,20120702,139,145,130.15,137,1699,0
TCIFINANCE,20120702,32.6,32.95,31.5,32.95,2519,0
TCS,20120702,1279,1279,1256.45,1259.45,1055550,0
TDPOWERSYS,20120702,301.95,301.95,299.8,299.9,60,0
TECHM,20120702,710,748.5,704,734.35,289778,0
TECHNO,20120702,176.9,182.9,165.65,181.05,86124,0
TECHNOFAB,20120702,137.8,144.5,137,143.25,33791,0
TECPRO,20120702,156.8,163,156.8,160.85,15858,0
TELEDATAIT,20120702,0.25,0.3,0.25,0.25,112721,0
TEXINFRA,20120702,29.45,29.45,28.4,28.5,13261,0
TEXMOPIPES,20120702,25.4,27.4,25.35,26.9,127114,0
TEXRAIL,20120702,57.4,57.4,55.7,56.95,89954,0
TFCILTD,20120702,25.6,25.75,25.1,25.65,34930,0
TFL,20120702,8.7,9.3,8.7,9,3325,0
THANGAMAYL,20120702,177.75,180,174.6,179.5,22923,0
THEBYKE,20120702,155.3,156.4,155.15,155.8,84015,0
THEMISMED,20120702,70.4,74.4,70.35,74.4,141,0
THERMAX,20120702,481,503.45,478,498.85,166856,0
THINKSOFT,20120702,77.3,80.4,75.8,77.6,218212,0
THIRUSUGAR,20120702,87,87,71,77.35,2313,0
THOMASCOOK,20120702,63.7,63.85,63.6,63.8,77112,0
THOMASCOTT,20120702,15.05,16.5,15.05,16,577,0
TI,20120702,52.25,53.5,52.25,52.85,85743,0
TIDEWATER,20120702,7310,7519,7301,7393.3,1360,0
TIIL,20120702,39.5,42.25,37.8,39.3,923,0
TIJARIA,20120702,8,8.15,7.6,8.05,8514,0
TIL,20120702,265.6,267,259.7,264.05,1256,0
TIMBOR,20120702,25.9,28,25.5,27.9,7269,0
TIMESGTY,20120702,21,21,18.2,19.25,1286,0
TIMETECHNO,20120702,47.8,48.7,46.3,46.6,27844,0
TIMKEN,20120702,208,209.4,206.05,207,75890,0
TINPLATE,20120702,54.55,54.65,54.45,54.5,28686,0
TIPSINDLTD,20120702,53.05,56.5,53,53.75,4580,0
TIRUMALCHM,20120702,59.6,59.8,57.8,57.85,3932,0
TITAN,20120702,225,227.85,222.65,225.35,1955048,0
TNPETRO,20120702,13.95,14.25,13.9,14.1,10474,0
TNPL,20120702,103.4,106.7,101.35,104.75,32001,0
TNTELE,20120702,4.35,4.35,4.35,4.35,20,0
TODAYS,20120702,3.15,3.25,3.1,3.25,1365,0
TOKYOPLAST,20120702,16.3,16.3,16.25,16.25,500,0
TORNTPHARM,20120702,607,610.05,601,606.1,100890,0
TORNTPOWER,20120702,183,184.8,181.3,183.95,47572,0
TREEHOUSE,20120702,218,235.85,216,229.15,61076,0

TRENT,20120702,966,991,965,971.5,7199,0
TRF,20120702,291,294,287.6,292.05,6693,0
TRICOM,20120702,6.5,6.9,6.4,6.5,191238,0
TRIDENT,20120702,10,10.1,9.95,10,19992,0
TRIGYN,20120702,11.9,12,11.05,11.75,6599,0
TRIL,20120702,135,138,134.85,136,1829,0
TRITURBINE,20120702,43.7,43.7,42.5,42.7,9247,0
TRIVENI,20120702,16.3,16.8,15.85,15.95,414860,0
TTKHEALTH,20120702,345.65,359.5,345.65,353.05,9835,0
TTKPRESTIG,20120702,3084.75,3174,3084.75,3158,134299,0
TTL,20120702,19.15,19.25,18.8,18.95,3145,0
TTML,20120702,14.3,14.35,13.9,14.15,728113,0
TUBEINVEST,20120702,146.4,149.4,143.65,145.3,19568,0
TULIP,20120702,118,121.6,117.55,119.35,748566,0
TULSI,20120702,8.25,8.65,8.25,8.4,37444,0
TULSYAN,20120702,38.15,40.4,38.15,40.4,3,0
TV18BRDCST,20120702,25.7,25.7,24.45,24.75,264675,0
TVSELECT,20120702,16.5,17,16.25,16.85,1972,0
TVSMOTOR,20120702,35.95,36.7,35.1,35.6,2708219,0
TVSSRICHAK,20120702,329,329,320.25,325,261,0
TVTODAY,20120702,65.5,65.5,63.35,63.6,52856,0
TWILITAKA,20120702,19.7,21.05,19.6,20,82991,0
TWL,20120702,316.05,318.85,315,315.8,7341,0
UBENGG,20120702,37.85,38.2,36.5,37.4,6113,0
UBHOLDINGS,20120702,64.8,65.5,64.1,64.45,154710,0
UBL,20120702,541,555,540.95,546.75,71835,0
UCALFUEL,20120702,69.5,71.65,69.2,69.9,13971,0
UCOBANK,20120702,78.3,82.9,78.3,82,2424593,0
UFLEX,20120702,111.1,113.8,111.05,112.75,368173,0
UGARSUGAR,20120702,12.05,12.4,12.05,12.3,5590,0
ULTRACEMCO,20120702,1515,1534,1503.4,1514.85,58955,0
UMESLTD,20120702,11.6,11.6,10.5,11.3,9304,0
UNICHEMLAB,20120702,128.9,128.9,127.6,128.1,5946,0
UNIENTER,20120702,23.5,23.85,23.3,23.75,483,0
UNIONBANK,20120702,210.85,212.75,208.1,209.3,332276,0
UNIPHOS,20120702,126.7,127,122.9,124.5,725729,0
UNIPLY,20120702,13.55,13.55,13.55,13.55,4805,0
UNITECH,20120702,22.05,23.8,22,23.5,25037726,0
UNITEDBNK,20120702,60.5,61.4,60.35,61.05,474488,0
UNITEDTEA,20120702,154.2,154.2,154.2,154.2,20,0
UNITY,20120702,45.85,47.9,45.05,45.95,220615,0
UNIVCABLES,20120702,37.5,37.5,35,35,192,0
UPERGANGES,20120702,38.5,39.85,36.75,39.15,2241,0
USHAMART,20120702,30,30.05,29.25,29.95,101458,0
USHERAGRO,20120702,57.3,58.25,56.7,57.1,103745,0
UTTAMSTL,20120702,73.75,73.75,70.05,70.5,142954,0
UTTAMSUGAR,20120702,22.7,24,22.45,23.7,3624,0
V2RETAIL,20120702,10.9,11.9,10.9,11.4,25520,0
VADILALIND,20120702,107,113,107,111,922,0
VAIBHAVGEM,20120702,45,46.4,44.05,45.35,1324,0
VAKRANSOFT,20120702,37,40.8,36.75,40.2,705945,0
VALECHAENG,20120702,51.4,54.1,51.2,53.35,74681,0
VALUEIND,20120702,12.4,13,12.15,12.65,3330,0
VARDHACRLC,20120702,11.1,11.15,10.4,10.7,66197,0
VARDMNPOLY,20120702,70,73.45,68,71.05,12994,0
VARUN,20120702,34.35,35,34.35,34.35,97044,0
VARUNSHIP,20120702,15.9,16.2,15.8,16.1,49643,0
VASCONEQ,20120702,38.5,39.35,37.75,39,5257,0
VASWANI,20120702,6.9,6.9,6.05,6.5,114076,0
VENKEYS,20120702,452.55,463.9,445.1,454.15,73150,0

VENUSREM,20120702,216,218.75,205.4,213,21154,0
VESUVIUS,20120702,371,375,368.05,369.05,1033,0
VGUARD,20120702,235.6,241.1,235.05,239.9,68180,0
VHL,20120702,439,439,439,439,5,0
VICEROY,20120702,25.05,25.75,25.05,25.55,32484,0
VIDEOIND,20120702,171.85,171.9,170.25,171.05,87831,0
VIJAYABANK,20120702,58.4,59.1,57.6,58.4,1384308,0
VIJSHAN,20120702,14.85,15.45,14.15,14.35,173776,0
VIKASGLOB,20120702,76.95,76.95,76.95,76.95,100,0
VIKASHMET,20120702,5.4,5.5,5.25,5.25,14392,0
VIMTALABS,20120702,15.5,18.2,15.5,17.25,118882,0
VINATIORGA,20120702,111.9,111.9,108.15,110.5,6323,0
VINDHYATEL,20120702,144.9,144.9,132.5,134.15,15,0
VINYLINDIA,20120702,12,12,11.1,11.5,2902,0
VIPIND,20120702,83.7,85.2,82.85,84.3,2278827,0
VIPUL,20120702,8.9,8.95,8.5,8.9,1854,0
VISAKAIND,20120702,96,98,95.05,96.1,5766,0
VISASTEEL,20120702,50.5,50.9,50.05,50.2,2397,0
VISESHINFO,20120702,3,3.2,3,3.1,5569,0
VISUINTL,20120702,1.45,1.55,1.45,1.55,14204,0
VIVIMEDLAB,20120702,392,392.9,389,389.65,10057,0
VLSFINANCE,20120702,13,13.2,12.8,13,3339,0
VOLTAMP,20120702,477,484,475.25,478.5,3235,0
VOLTAS,20120702,105,108.25,104.85,107.2,1925167,0
VSSL,20120702,40.95,40.95,37.05,37.65,56826,0
VSTIND,20120702,1790,1790,1694.25,1708.15,2798,0
VSTTILLERS,20120702,457.7,465,453,463.9,1967,0
VTL,20120702,225.3,227,222.8,224.25,3221,0
VTXIND,20120702,8.9,9.55,8.9,9.55,31,0
WABAG,20120702,515,520,500.6,502.15,11639,0
WABCOINDIA,20120702,1529,1537,1502,1505.85,308,0
WALCHANNAG,20120702,70,74.6,70,74.2,174772,0
WANBURY,20120702,19,19.1,18.15,19.1,3771,0
WEBELSOLAR,20120702,11.2,11.2,11.2,11.2,245,0
WEIZMANIND,20120702,8.05,8.15,7.65,7.8,2294,0
WELCORP,20120702,118.95,119.7,118,118.9,355412,0
WELGLOB,20120702,39.35,39.35,37.5,38.65,3769,0
WELINV,20120702,19.6,19.6,18.1,19.45,675,0
WELPROJ,20120702,28.5,30.7,28.5,29.2,7093,0
WELSPUNIND,20120702,50,52.9,50,51.5,4631,0
WENDT,20120702,1864,1880,1864,1873.4,60,0
WHEELS,20120702,689.8,692.95,676,679.05,9275,0
WHIRLPOOL,20120702,201,203,198,200.5,10939,0
WILLAMAGOR,20120702,47.7,47.8,46.35,46.65,1029,0
WINDMACHIN,20120702,12.65,13,12.65,12.75,11767,0
WINSOME,20120702,20,20.5,19.5,20.25,1624,0
WIPRO,20120702,401.2,402.95,398.5,400.25,891152,0
WOCKPHARMA,20120702,934.5,944.6,920.1,936.6,190235,0
WSI,20120702,23.9,24,22.8,23.75,2196,0
WSTCSTPAPR,20120702,49.5,50.35,49.1,49.55,7677,0
WWIL,20120702,13.35,13.6,13.1,13.3,638718,0
WYETH,20120702,951,974.95,940,952.65,2505,0
XCHANGING,20120702,19.6,19.6,18.45,18.45,1218,0
XLENERGY,20120702,4,4.55,4,4.5,22232,0
XPROINDIA,20120702,47.95,47.95,46.8,47.2,2713,0
YESBANK,20120702,341.65,345.85,339.05,344.4,3003289,0
ZANDUREALT,20120702,1577.45,1711.2,1555.05,1670.85,49185,0
ZEEL,20120702,148,151.6,145.55,149.05,1336430,0
ZEELEARN,20120702,25.4,25.45,24.6,25,201258,0
ZEENEWS,20120702,10.3,10.3,10.05,10.2,213228,0

ZENITHBIR,20120702,3.8,3.85,3.75,3.85,7229,0
ZENITHCOMP,20120702,11.8,11.85,11.3,11.45,4004,0
ZENITHINFO,20120702,37.35,37.35,35.35,35.7,661,0
ZENSARTECH,20120702,261,263,258.55,260.65,43376,0
ZICOM,20120702,46.8,53.65,45.9,50.9,275002,0
ZODIACLOTH,20120702,198.45,198.45,185.1,185.95,245,0
ZODJRDMKJ,20120702,25,25.4,23.5,24.25,1024,0
ZUARIAGRO,20120702,124.5,130,124.15,124.6,28200,0
ZYDUSWELL,20120702,392,413.5,392,410,104150,0
ZYLOG,20120702,282.5,317,282.5,310.55,54145,0