20MICRONS,20130702,30.25,30.7,30.2,30.

2,12413,0
3IINFOTECH,20130702,5,5.15,4.9,4.95,395570,0
3MINDIA,20130702,3525,3585,3510.55,3558.85,287,0
A2ZMES,20130702,14.25,14.25,13.5,13.7,90601,0
AANJANEYA,20130702,49,50.2,49,49.5,10996,0
AARTIDRUGS,20130702,199,204.9,198,200.5,1656,0
AARTIIND,20130702,79,80.7,78.3,78.95,1770,0
AARVEEDEN,20130702,35.3,37.05,34.7,36,2270,0
ABAN,20130702,257,262.85,255.55,256.9,211279,0
ABB,20130702,622,627.8,613,618.8,28149,0
ABBOTINDIA,20130702,1464.95,1499.3,1433.55,1479.2,2179,0
ABCIL,20130702,76.5,76.75,75.25,75.25,414,0
ABGSHIP,20130702,294.15,299.8,292,293.4,8722,0
ABIRLANUVO,20130702,1100,1120,1077.1,1087.6,300078,0
ACC,20130702,1220,1242.1,1210.35,1234.3,298612,0
ACCELYA,20130702,452.25,458.95,448.35,450.9,12726,0
ACE,20130702,13.1,14,13.1,13.25,897017,0
ACROPETAL,20130702,5,5.2,4.7,4.95,21135,0
ADANIENT,20130702,217,219.45,212.35,216.7,1582749,0
ADANIPORTS,20130702,151.2,154.8,149.4,150.05,949423,0
ADANIPOWER,20130702,42.5,44.85,41.7,43.85,7809442,0
ADFFOODS,20130702,47,47.7,46.5,46.8,638,0
ADHUNIK,20130702,23.95,24,23.3,23.35,42696,0
ADORWELD,20130702,122,122,119.95,121.05,1825,0
ADSL,20130702,9.1,9.7,9.1,9.6,7418,0
ADVANIHOTR,20130702,28.7,28.7,28.7,28.7,600,0
ADVANTA,20130702,732,811,732,760,16264,0
AEGISCHEM,20130702,133.15,135.25,130.3,131.65,4220,0
AFL,20130702,24.95,25,23.9,24.5,273,0
AFTEK,20130702,5,5.15,4.9,4.9,39885,0
AGCNET,20130702,63,68.5,62.5,68.5,8159,0
AGRODUTCH,20130702,2.7,2.7,2.5,2.6,1376,0
AHLUCONT,20130702,28.1,28.75,28.1,28.75,921,0
AHLWEST,20130702,102.95,108.95,102.5,106.7,2573,0
AHMEDFORGE,20130702,98.45,101.75,98.45,101.1,2229,0
AIAENG,20130702,322,326,304,324.5,982,0
AIL,20130702,344.85,345,337.9,340.8,6077,0
AJANTPHARM,20130702,906.45,949.7,903.2,930.55,98246,0
AJMERA,20130702,80.05,80.95,78,79.2,10565,0
AKSHOPTFBR,20130702,16.8,17.05,16.35,16.75,84441,0
AKZOINDIA,20130702,1132.05,1139.95,1127,1129.65,3436,0
ALBK,20130702,95,95.4,92.25,92.75,1644141,0
ALCHEM,20130702,29.65,30.65,28.65,28.9,8609,0
ALEMBICLTD,20130702,20.2,20.2,19.75,19.95,19533,0
ALICON,20130702,58,58,58,58,20,0
ALKALI,20130702,19,19,18.35,18.85,3744,0
ALKYLAMINE,20130702,141,141,140,140.55,203,0
ALLCARGO,20130702,92.5,97,90,96.85,2254,0
ALLSEC,20130702,35.15,35.15,35.15,35.15,110,0
ALOKTEXT,20130702,7.2,7.2,7,7.15,8241837,0
ALPA,20130702,6.65,6.65,6.65,6.65,100,0
ALPHAGEO,20130702,23.15,25.5,23.1,24.5,582,0
ALPINEHOU,20130702,17.5,17.5,17.5,17.5,5300,0
ALSTOMT&D,20130702,169.8,169.8,165,166.6,7960,0
AMAR,20130702,6.9,7,6.75,7,68368,0
AMARAJABAT,20130702,258,271.7,257.3,265.75,346355,0
AMARJOTHI,20130702,50,50,50,50,100,0
AMBIKCO,20130702,208.1,208.1,202,203.9,1638,0
AMBUJACEM,20130702,187.15,188.9,185.5,186.5,3144624,0
AMDIND,20130702,10.5,10.5,10.5,10.5,24,0

AMRUTANJAN,20130702,121.65,124.15,120.25,121.8,26377,0
AMTEKAUTO,20130702,71.15,72.5,69,71.7,294334,0
AMTEKINDIA,20130702,69.95,71.55,69.05,70.1,36744,0
AMTL,20130702,20.75,20.75,20,20.75,1123,0
ANANTRAJ,20130702,55.7,55.7,53.25,53.7,464460,0
ANDHRABANK,20130702,84.4,85.7,84,84.4,896340,0
ANDHRACEMT,20130702,6.7,6.7,5.9,5.95,8794,0
ANDHRSUGAR,20130702,124.05,124.6,122.55,123,4764,0
ANIKINDS,20130702,18.4,18.8,18,18.2,2440,0
ANKITMETAL,20130702,10.4,10.4,9.6,9.65,53054,0
ANKURDRUGS,20130702,6.8,7.2,6.75,6.8,6114,0
ANSALAPI,20130702,19.7,20.7,19.7,20.05,225748,0
ANSALHSG,20130702,16.65,17.5,16.65,17.05,9407,0
ANTGRAPHIC,20130702,0.2,0.25,0.2,0.25,16071,0
APARINDS,20130702,116.5,116.5,108.5,108.9,5054,0
APCOTEXIND,20130702,219.5,223.7,219.5,223.25,943,0
APLAPOLLO,20130702,165,165,160,160,210,0
APLLTD,20130702,135.8,143,135.8,139.3,211225,0
APOLLOHOSP,20130702,1016,1035,983.2,990.15,305038,0
APOLLOTYRE,20130702,60.5,61.7,59.4,59.9,8623311,0
APPAPER,20130702,273.35,284.7,270.05,270.9,39813,0
APTECHT,20130702,62.2,63,61.65,62.15,93045,0
AQUA,20130702,2.15,2.35,2.15,2.35,20146,0
ARCHIDPLY,20130702,8,8.6,8,8.25,213,0
ARCHIES,20130702,14.85,17.95,14.85,17.15,626857,0
ARIES,20130702,36.1,36.9,35.3,35.6,3172,0
AROGRANITE,20130702,29.9,29.9,29.9,29.9,2,0
ARSHIYA,20130702,17.4,17.4,16.2,17,64063,0
ARSSINFRA,20130702,22.65,23.8,22.4,23,90908,0
ARVIND,20130702,79,80.45,77.85,78.4,770764,0
ARVINDREM,20130702,28.7,29.35,28.2,28.35,7712,0
ASAHIINDIA,20130702,42,42.25,42,42,2049,0
ASAHISONG,20130702,61.35,62.95,61.35,61.75,138,0
ASAL,20130702,25.5,27.7,25.5,26.65,1072,0
ASHAPURMIN,20130702,43,44.65,43,43.9,160577,0
ASHCONIUL,20130702,0.25,0.25,0.25,0.25,2500,0
ASHIANA,20130702,236,239.7,232,234.35,215,0
ASHIMASYN,20130702,3.5,3.5,3.5,3.5,25,0
ASHOKA,20130702,185,189.95,179.5,187.8,8978,0
ASHOKLEY,20130702,20.6,20.6,20.05,20.2,3023417,0
ASIANELEC,20130702,3.1,3.2,3.05,3.1,3378,0
ASIANHOTNR,20130702,121.55,121.55,114.05,117,164,0
ASIANPAINT,20130702,4682.1,4735,4665,4677.6,53099,0
ASIANTILES,20130702,28.05,32.25,27.2,28.8,56,0
ASIL,20130702,0.9,0.9,0.9,0.9,4,0
ASSAMCO,20130702,4.35,4.6,4.15,4.2,134625,0
ASTEC,20130702,20,20.95,19.4,19.65,1629,0
ASTERSILI,20130702,12.5,12.85,12.05,12.65,7384,0
ASTRAL,20130702,569,579.85,558,567.4,2599,0
ASTRAMICRO,20130702,37.8,38.25,37.3,37.6,26213,0
ASTRAZEN,20130702,685,714.95,684,690,54602,0
ATFL,20130702,538.9,544.95,517.55,533.05,3129,0
ATLANTA,20130702,39.4,42.2,39.4,40.2,2962,0
ATLASCYCLE,20130702,250.7,257,249.1,250.3,13096,0
ATUL,20130702,325,328.8,317.35,326.15,4972,0
ATULAUTO,20130702,198,198,190,194.5,2875,0
AURIONPRO,20130702,62.4,63,55.25,59.45,2609,0
AUROPHARMA,20130702,187.6,189.9,184.5,185.75,2088926,0
AUSTRAL,20130702,0.65,0.7,0.65,0.65,26190,0
AUTOAXLES,20130702,224.75,233.7,219.05,219.45,1155,0

AUTOIND,20130702,76.7,81.65,74.55,78,177915,0
AVANTI,20130702,163,170.9,160,162.4,5118,0
AVTNPL,20130702,27.3,27.85,27.05,27.45,13462,0
AXIS-IT&T,20130702,46,46.1,44.35,45.05,2362,0
AXISBANK,20130702,1342.1,1354.9,1304.65,1308.5,1136605,0
AXISGOLD,20130702,2477,2514.7,2477,2506.35,379,0
BAFNAPHARM,20130702,36,36,34.9,35.1,44868,0
BAGFILMS,20130702,3.4,3.6,3.35,3.5,51085,0
BAJAJ-AUTO,20130702,1910,1969.9,1900,1913.3,592561,0
BAJAJCORP,20130702,250,253.7,247.5,249.95,22450,0
BAJAJELEC,20130702,172.8,175.85,172.8,174.65,15051,0
BAJAJFINSV,20130702,646,670.8,638.6,667.15,215001,0
BAJAJHIND,20130702,15.05,15.55,14.9,15,565210,0
BAJAJHLDNG,20130702,800.05,812,792.15,795.05,22001,0
BAJFINANCE,20130702,1445.5,1465,1378.7,1418.85,195401,0
BALAJITELE,20130702,35.1,36,34.5,35,21762,0
BALAMINES,20130702,33.5,35,33.05,33.25,9599,0
BALKRISIND,20130702,209.9,216.1,205,212.7,265197,0
BALLARPUR,20130702,13.35,13.65,12.9,13,728261,0
BALMLAWRIE,20130702,380,380,367.2,370.35,4983,0
BALRAMCHIN,20130702,39.2,40.65,39.2,40.05,111848,0
BANCOINDIA,20130702,35.75,36,34.6,35,4492,0
BANG,20130702,8.2,8.2,8.2,8.2,30,0
BANKBARODA,20130702,590,596.75,581,590.8,1038468,0
BANKBEES,20130702,1182,1183,1169,1178.62,1031,0
BANKINDIA,20130702,240.1,241.9,234,234.9,1064624,0
BARTRONICS,20130702,6.7,6.95,6.5,6.95,20232,0
BASF,20130702,553,564.65,540.95,544.9,9104,0
BASML,20130702,105,105,105,105,350,0
BATAINDIA,20130702,839,860.95,835,852.8,220544,0
BAYERCROP,20130702,1434,1478,1421.1,1463.35,21399,0
BBL,20130702,380.2,380.2,368,369.8,1878,0
BBTC,20130702,108.95,109.7,107.5,108.1,7554,0
BEDMUTHA,20130702,10.4,10.8,10.25,10.65,856,0
BEL,20130702,1272,1289.9,1266.3,1274.9,7077,0
BEML,20130702,163,164.6,158.6,159.7,57506,0
BEPL,20130702,22,22,21.2,21.65,889,0
BERGEPAINT,20130702,228.1,243.35,228.1,235.7,188220,0
BFINVEST,20130702,41,42.45,40.65,41.9,6330,0
BFUTILITIE,20130702,209.9,215.9,206.1,209.55,353963,0
BGRENERGY,20130702,132.5,134.85,130.9,131.1,95371,0
BHAGYNAGAR,20130702,14,14,14,14,2000,0
BHARATFORG,20130702,224.55,227.8,216.3,220.05,131640,0
BHARATGEAR,20130702,37.9,37.9,35.6,37.35,7226,0
BHARTIARTL,20130702,294.85,305.65,292,302.85,5035140,0
BHARTISHIP,20130702,34.2,36.35,34.2,34.85,84921,0
BHEL,20130702,179.25,185.7,175,183.6,4186031,0
BHUSANSTL,20130702,462.95,466.3,462.95,463.55,34761,0
BIL,20130702,164.95,177,149,168.9,61949,0
BILENERGY,20130702,5.2,5.65,5.2,5.65,3540,0
BILPOWER,20130702,2.35,2.35,2.3,2.35,6016,0
BIMETAL,20130702,201.1,209.95,201.1,209.95,15,0
BINANIIND,20130702,77.95,85,75.55,78.95,15672,0
BINDALAGRO,20130702,19.75,19.75,17.65,17.85,91342,0
BIOCON,20130702,282.25,289.9,282.25,286.15,180074,0
BIRLACORPN,20130702,225,230.75,224,228.6,2389,0
BIRLACOT,20130702,0.1,0.1,0.05,0.1,1643216,0
BIRLAERIC,20130702,9.9,10.05,9.9,10.05,6100,0
BIRLAMONEY,20130702,16.5,17.45,15.25,15.85,18062,0
BIRLAPOWER,20130702,0.2,0.2,0.15,0.2,1430917,0

BLISSGVS,20130702,29.8,33.25,29.15,32.6,110612,0
BLKASHYAP,20130702,5.55,6.3,5.55,5.75,23400,0
BLUECHIP,20130702,0.35,0.4,0.35,0.35,5430,0
BLUEDART,20130702,2465,2465,2415.05,2423.85,332,0
BLUESTARCO,20130702,164.05,164.5,158.5,161.05,4158,0
BLUESTINFO,20130702,68,71,68,70.25,4931,0
BODHTREE,20130702,24.7,24.7,24.7,24.7,900,0
BOMDYEING,20130702,62.6,68.9,62.6,65.5,697319,0
BOSCHLTD,20130702,8989.85,8989.9,8850.05,8873.1,1551,0
BPCL,20130702,376.15,378.65,370.1,371.55,878766,0
BPL,20130702,13.5,14,13.5,13.55,23669,0
BRANDHOUSE,20130702,2,2,1.95,2,20120,0
BRFL,20130702,214,218.95,212.1,213,1025,0
BRIGADE,20130702,66.7,66.7,63.1,64.2,19622,0
BRITANNIA,20130702,690,690,675,682.75,34844,0
BROOKS,20130702,16.15,16.25,16,16,7487,0
BSELINFRA,20130702,1.95,1.95,1.8,1.85,36356,0
BSL,20130702,11,13,11,11.55,1759,0
BSLGOLDETF,20130702,2560,2590,2522,2543.85,28,0
BSLIMITED,20130702,289.5,296.95,289,290.3,50512,0
BSLNIFTY,20130702,55.5,55.5,55.5,55.5,455,0
BURNPUR,20130702,8,8.4,8,8.3,15563,0
BVCL,20130702,6.1,7,6.1,6.9,1980,0
CADILAHC,20130702,765.25,778.9,765.25,773.45,55090,0
CAIRN,20130702,292.1,300.6,292.1,295.65,2142170,0
CANBK,20130702,385,385.7,370.6,372.65,997966,0
CANDC,20130702,24,26.7,23.85,26.05,22046,0
CANFINHOME,20130702,143.9,143.9,139.15,140.1,6630,0
CANTABIL,20130702,15.7,16.2,15.3,16.2,199,0
CAPF,20130702,161.05,161.5,159.95,160.5,98834,0
CARBORUNIV,20130702,106.5,111.5,106.15,106.4,2917,0
CAREERP,20130702,98.75,98.75,87,88.85,1919,0
CARERATING,20130702,600.25,626,597,599.8,70008,0
CASTROL,20130702,329.55,330.9,325.6,326.5,35389,0
CCCL,20130702,9.85,9.85,9.55,9.55,9375,0
CCL,20130702,297.95,317,292.3,307.55,41780,0
CEATLTD,20130702,105.1,107.5,104.55,105.05,33697,0
CEBBCO,20130702,14.3,14.95,14,14.15,49466,0
CELEBRITY,20130702,5.85,5.85,5.85,5.85,8700,0
CELESTIAL,20130702,16.8,16.8,16.3,16.75,1103,0
CENTENKA,20130702,102.3,105,100,100.8,10146,0
CENTEXT,20130702,1,1.1,1,1.05,6442,0
CENTRALBK,20130702,63.4,64.6,62,62.6,269352,0
CENTUM,20130702,73.85,73.85,71.7,73.75,2280,0
CENTURYPLY,20130702,53.9,53.9,47.3,49.15,3764,0
CENTURYTEX,20130702,271.05,275.3,266,267.45,1207267,0
CERA,20130702,499.35,499.4,492.9,495.05,1126,0
CEREBRAINT,20130702,16.9,17.75,15.15,17.5,62032,0
CESC,20130702,338.5,344.9,336.85,339.5,196104,0
CHAMBLFERT,20130702,38.45,38.95,36,36.85,3209874,0
CHEMFALKAL,20130702,72,72.7,71.1,72.4,6657,0
CHENNPETRO,20130702,83.55,87,83.5,84,19450,0
CHESLINTEX,20130702,5.8,5.8,5.8,5.8,500,0
CHOLAFIN,20130702,252,252,246.1,247.2,1001,0
CHROMATIC,20130702,4.3,4.3,4.05,4.2,15341,0
CINEMAXIN,20130702,169.95,169.95,160,162.65,1805,0
CINEPRO,20130702,10.15,10.25,10,10.15,2122,0
CIPLA,20130702,398,398.4,392.55,397.2,872981,0
CLASSIC,20130702,1.75,1.75,1.75,1.75,694,0
CLNINDIA,20130702,393.9,409.6,384.75,406.3,5472,0

CLUTCHAUTO,20130702,15.5,15.8,15.4,15.75,1913,0
CMAHENDRA,20130702,98.25,100,93.8,98.95,67683,0
CMC,20130702,1326.95,1326.95,1295,1306.9,2561,0
COALINDIA,20130702,303.5,303.75,296.05,299.45,1901758,0
COLPAL,20130702,1345.25,1364.3,1342,1346.8,72348,0
COMPUAGE,20130702,40.7,40.7,40.7,40.7,100,0
COMPUSOFT,20130702,9.35,9.35,8.9,9.25,10713,0
CONCOR,20130702,1104.95,1115,1090.55,1098.4,26106,0
CONSOFINVT,20130702,30,30.2,30,30,553,0
COREEDUTEC,20130702,30.35,30.6,29.6,30.6,112486,0
COROMANDEL,20130702,187.9,187.9,180,180.2,31490,0
CORPBANK,20130702,357.9,357.9,350.6,352.2,30226,0
COSMOFILMS,20130702,55.45,56.15,53.6,55.45,5724,0
COX&KINGS,20130702,122.8,125.2,122.8,123,41949,0
CREATIVEYE,20130702,3.15,3.15,3.15,3.15,500,0
CRESTANI,20130702,4.4,4.7,4.3,4.7,30571,0
CREWBOS,20130702,9.15,10.1,8.5,9.8,145498,0
CRISIL,20130702,1101,1106.6,1100,1104.85,42560,0
CRMFGETF,20130702,2600,2604,2600,2604,5,0
CROMPGREAV,20130702,90,95.8,89.5,94.3,6543442,0
CTE,20130702,3.75,3.75,3.7,3.7,1200,0
CUB,20130702,54.4,55.4,54.35,55.05,66497,0
CUMMINSIND,20130702,449,453,444.3,449.85,84520,0
CYBERTECH,20130702,12.7,12.7,12.45,12.5,623,0
DAAWAT,20130702,70.05,71.5,70,70.95,23459,0
DABUR,20130702,155.15,156.5,153.5,155.2,1339211,0
DALMIABHA,20130702,127,133.75,126.65,129.3,3249,0
DALMIASUG,20130702,14.5,14.6,14,14.55,12886,0
DATAMATICS,20130702,25.5,26.3,25.2,26,1004,0
DBCORP,20130702,240,240,236,237.2,17357,0
DBREALTY,20130702,55.45,58.05,55.1,58.05,589747,0
DBSTOCKBRO,20130702,98.3,98.4,98.25,98.3,98460,0
DCB,20130702,48.1,48.6,47.2,47.35,392823,0
DCM,20130702,76,77.45,72.55,74.35,7899,0
DCMSRMCONS,20130702,59,59,57.8,58,20262,0
DCW,20130702,11.4,11.5,11.05,11.1,137228,0
DECCANCE,20130702,195,195.15,195,195.15,5,0
DECOLIGHT,20130702,5.7,5.7,5.7,5.7,1250,0
DEEPAKFERT,20130702,97.9,97.9,93.25,94.2,21953,0
DEEPAKNTR,20130702,262,262,262,262,200,0
DEEPIND,20130702,32.8,33,32,32.5,37618,0
DELTACORP,20130702,55.4,55.55,53.05,53.35,429733,0
DEN,20130702,178.85,181.5,168,174.05,365223,0
DENABANK,20130702,73,73.3,70.25,70.75,1761815,0
DENORA,20130702,122,125,122,125,11,0
DENSO,20130702,86.45,89.15,84.2,89.15,33649,0
DHAMPURSUG,20130702,36.15,38.25,36.15,37.35,11371,0
DHANBANK,20130702,36.1,38.5,36.1,36.7,793615,0
DHANUKA,20130702,130.15,134,130.15,131.35,11286,0
DHANUS,20130702,0.05,0.1,0.05,0.1,217654,0
DHARSUGAR,20130702,21.2,22.9,21,21.95,1071,0
DHFL,20130702,163,163.4,154.35,156.2,97502,0
DHUNINV,20130702,48.95,48.95,48.95,48.95,300,0
DIAPOWER,20130702,64,65.7,61.6,62.3,17201,0
DICIND,20130702,162,167.4,161.2,163.8,459,0
DIGJAM,20130702,4.65,4.75,4.6,4.75,14426,0
DISHMAN,20130702,57.6,58.9,56.3,56.95,154294,0
DISHTV,20130702,62.05,64.2,62.05,63.9,3071034,0
DIVISLAB,20130702,985.5,991.85,974,979.35,136575,0
DLF,20130702,188.1,189,182.05,183.35,5158582,0

DLINKINDIA,20130702,27.5,28.5,27.25,27.95,31520,0
DOLPHINOFF,20130702,96.75,98.9,94.4,95.15,3347,0
DPSCLTD,20130702,18,18,17.1,17.9,14310,0
DPTL,20130702,88,89.5,88,88.7,1524,0
DQE,20130702,8.4,8.75,7.75,8.7,21492,0
DREDGECORP,20130702,181,185.4,180,183.45,4006,0
DRREDDY,20130702,2263,2288.55,2240.6,2263.4,272890,0
DSKULKARNI,20130702,58.7,59.7,57.25,59.35,4719,0
DWARKESH,20130702,23.5,23.95,22.25,23.35,3498,0
DYNAMATECH,20130702,682.05,689,650.1,652.5,190,0
EASTSILK,20130702,1.55,1.55,1.5,1.55,8316,0
EASUNREYRL,20130702,47.5,47.55,46.6,46.75,4093,0
ECLERX,20130702,751.3,759,733,738.2,24373,0
EDELWEISS,20130702,30.05,31.15,30.05,30.4,46021,0
EDL,20130702,61.5,62.5,60.1,61.3,8400,0
EDSERV,20130702,3.5,3.6,3.5,3.6,59961,0
EDUCOMP,20130702,38.25,38.95,37.4,37.7,340501,0
EICHERMOT,20130702,3497.95,3549,3421,3534.8,9717,0
EIDPARRY,20130702,136.45,139.8,133.4,137.5,19753,0
EIHAHOTELS,20130702,110,110,110,110,113,0
EIHOTEL,20130702,52.1,53.5,52.1,52.65,41381,0
EIMCOELECO,20130702,120,121.15,120,121.15,402,0
EKC,20130702,16,16.4,15.25,15.65,49141,0
ELDERPHARM,20130702,338,351.55,338,343.85,123438,0
ELECON,20130702,28.8,29.45,28.15,28.45,33227,0
ELECTCAST,20130702,13.3,13.65,13.15,13.2,108344,0
ELFORGE,20130702,3.75,3.75,3.75,3.75,150,0
ELGIEQUIP,20130702,77,77.9,76.05,77.1,5543,0
ELGIRUBCO,20130702,23.2,24,23.1,23.4,19854,0
ELNET,20130702,32.1,33.3,32.05,32.05,180,0
EMAMIINFRA,20130702,15.85,16.9,15.85,16.8,1855,0
EMAMILTD,20130702,479.9,483,454.5,475.75,30404,0
EMCO,20130702,16.2,18.05,16.2,17.65,238618,0
EMKAY,20130702,17.5,17.95,17.05,17.6,8162,0
EMMBI,20130702,11.4,11.4,10.5,10.75,10149,0
EMPEESUG,20130702,5.85,6,5.85,5.9,550,0
ENERGYDEV,20130702,15,15.9,14.8,15,8457,0
ENGINERSIN,20130702,144,144.85,142.15,142.45,134776,0
ENIL,20130702,218.3,227,215.1,217.4,3613,0
ERAINFRA,20130702,146.45,148.1,145.4,147.25,243246,0
EROSMEDIA,20130702,129.6,130.9,128.5,129.1,160595,0
ESABINDIA,20130702,403.65,406.9,403.1,404.25,291,0
ESCORTS,20130702,76.9,77,74,75.4,899782,0
ESL,20130702,3.5,3.55,3.35,3.5,349764,0
ESSAROIL,20130702,67.5,70.4,67.1,67.65,1845240,0
ESSARPORTS,20130702,72.8,73.75,72.5,73.05,10810,0
ESSARSHPNG,20130702,18.05,18.6,17.7,17.8,4599,0
ESSDEE,20130702,532.85,549,528.05,537.8,138714,0
ESSELPACK,20130702,40.55,40.9,40,40.15,20168,0
ESTER,20130702,9.3,9.3,8.25,8.25,6127,0
EUROMULTI,20130702,1.9,1.9,1.85,1.85,2021,0
EVEREADY,20130702,16.45,16.6,16.2,16.25,83800,0
EVERESTIND,20130702,174.55,174.75,170.95,171.9,3583,0
EVERONN,20130702,36.25,37.2,35.75,36.3,130527,0
EXCELCROP,20130702,179,179,174.65,175,1192,0
EXCELINDUS,20130702,67,67,65,65,195,0
EXCELINFO,20130702,22.6,23.25,22.55,22.9,5942,0
EXIDEIND,20130702,122.95,123.4,120.65,121.9,897043,0
FACT,20130702,22.3,22.3,21.5,21.75,17230,0
FAGBEARING,20130702,1440,1449.9,1425,1425.1,699,0

FARMAXIND,20130702,0.35,0.4,0.35,0.35,32327,0
FCSSOFT,20130702,0.25,0.25,0.2,0.2,177197,0
FDC,20130702,89.15,89.55,88.5,89.35,13476,0
FEDDERLOYD,20130702,33,33.9,29.2,30.2,13952,0
FEDERALBNK,20130702,417.6,424.4,412.15,415.1,263568,0
FIEMIND,20130702,190.5,190.6,188,189.4,18544,0
FINANTECH,20130702,791.2,808.9,770,781.1,290830,0
FINCABLES,20130702,50.9,52,50.4,51.75,144270,0
FINPIPE,20130702,127.8,132.9,126.1,131.2,68974,0
FIRSTLEASE,20130702,38.95,38.95,36.55,37.35,4604,0
FKONCO,20130702,111.5,115.9,107.55,108.4,127194,0
FLEXITUFF,20130702,223,227,220,223.1,54142,0
FMGOETZE,20130702,200,203.5,200,203.4,286,0
FMNL,20130702,8.25,8.5,8.25,8.25,2700,0
FORTIS,20130702,87,88.6,86.5,87.45,400694,0
FOSECOIND,20130702,455,455,450.5,451,158,0
FOURSOFT,20130702,13.6,14.45,13.6,14.1,24723,0
FRL,20130702,94.5,107.15,94.35,101.35,19115020,0
FRLDVR,20130702,56,67.35,56,63.95,46906,0
FSL,20130702,9.6,10.5,9.6,10.15,653661,0
GABRIEL,20130702,18.75,19.1,18.6,18.6,7580,0
GAEL,20130702,22.55,22.55,21.65,21.95,5830,0
GAIL,20130702,323,334.5,319.1,332.55,2747189,0
GAL,20130702,27,27.95,26.75,27.5,9270,0
GALLANTT,20130702,18.7,18.7,18.5,18.65,376,0
GALLISPAT,20130702,79.95,88.3,77.05,80,2616,0
GAMMNINFRA,20130702,9.5,10.1,9.3,9.7,84991,0
GAMMONIND,20130702,17.2,20.9,17.05,20.1,232721,0
GANDHITUBE,20130702,153.95,153.95,151,153,460,0
GANESHHOUC,20130702,64.05,68.4,63.7,65.9,26335,0
GANGOTRI,20130702,1.8,1.8,1.8,1.8,500,0
GARDENSILK,20130702,42,42,41,41.2,775,0
GATI,20130702,26,26.4,25.65,25.8,147059,0
GAYAPROJ,20130702,68.55,69,66,67.3,3254,0
GDL,20130702,108.1,109.45,106.15,107.15,37170,0
GEINDSYS,20130702,26,26,24.2,24.75,9542,0
GEMINI,20130702,1.35,1.35,1.35,1.35,10589,0
GENESYS,20130702,68.05,70,67.1,70,2508,0
GENUSPOWER,20130702,9.4,9.4,9,9,3546,0
GEODESIC,20130702,5.7,5.75,5.45,5.45,144098,0
GEOJITBNPP,20130702,20.4,23,20.1,22.65,288160,0
GEOMETRIC,20130702,104.15,105.9,103,103.25,38675,0
GESHIP,20130702,213.95,216.9,212.2,214.8,40383,0
GHCL,20130702,32.9,32.95,32.65,32.7,11418,0
GICHSGFIN,20130702,112,115,110.95,111.55,111623,0
GILLANDERS,20130702,60,60,59.95,59.95,11,0
GILLETTE,20130702,2149.95,2174,2130,2161.9,431,0
GIPCL,20130702,68.3,69.25,67.8,68.2,13661,0
GITANJALI,20130702,211.15,211.15,211.15,211.15,12428,0
GKWLIMITED,20130702,400,400,400,400,2,0
GLAXO,20130702,2450.05,2519,2450,2479.2,8259,0
GLENMARK,20130702,572.5,579.8,566.6,575.35,191112,0
GLOBOFFS,20130702,65.25,65.25,61,64.35,634,0
GLOBUSSPR,20130702,107,111.9,100.15,103.55,479296,0
GLODYNE,20130702,9.75,10.2,9.3,10.15,78970,0
GLORY,20130702,1.5,1.55,1.45,1.5,9909,0
GMBREW,20130702,76,76,62.7,63.25,6666,0
GMDCLTD,20130702,123.05,124.9,118.5,119.35,113609,0
GMRINFRA,20130702,18.5,18.55,17.95,18.05,4275359,0
GNFC,20130702,75.1,76.8,74.8,75.1,41596,0

GOACARBON,20130702,68.5,71.9,66.65,70.2,12682,0
GODFRYPHLP,20130702,2990,2990,2851.25,2870.7,155,0
GODREJCP,20130702,848,848,822.1,826.15,138209,0
GODREJIND,20130702,310,316.9,310,312.1,203782,0
GODREJPROP,20130702,533.4,533.75,530,531.05,2382,0
GOENKA,20130702,22.2,22.7,22.1,22.3,1100605,0
GOKEX,20130702,30.35,30.35,28.75,29.05,67,0
GOKUL,20130702,17.75,17.75,17,17.05,5101,0
GOLDBEES,20130702,2461.05,2488.8,2460.4,2478.3,56359,0
GOLDENTOBC,20130702,25.05,26.45,25.05,25.45,590,0
GOLDIAM,20130702,20,20.25,20,20.25,898,0
GOLDINFRA,20130702,10.5,11,10.25,10.9,11635,0
GOLDSHARE,20130702,2451.05,2469.8,2450.15,2463.85,2101,0
GPIL,20130702,77.75,77.75,73.2,74.8,11101,0
GPPL,20130702,45.6,47.6,45.6,46.4,317878,0
GRANULES,20130702,108,109.8,106.25,107.4,55308,0
GRAPHITE,20130702,74.7,76,73,75.3,75181,0
GRASIM,20130702,2790,2835.2,2767.25,2797.7,69049,0
GRAVITA,20130702,22.4,23.1,21.65,22.25,100235,0
GREAVESCOT,20130702,61.45,61.85,59.05,59.6,120870,0
GREENFIRE,20130702,0.65,0.75,0.65,0.75,19701,0
GREENPLY,20130702,441.8,453,424.1,450.05,1722,0
GREENPOWER,20130702,11.8,12.25,11.35,11.95,102449,0
GRINDWELL,20130702,240.65,242.9,236,237.5,1883,0
GRUH,20130702,235.9,235.9,228.7,230.65,16534,0
GSCLCEMENT,20130702,17.75,18,17.55,17.7,9742,0
GSFC,20130702,61,62.95,61,61.6,1266045,0
GSKCONS,20130702,5410,5710,5410,5685.85,39783,0
GSPL,20130702,57.15,58.95,57.1,57.8,314443,0
GSS,20130702,31.25,31.25,28.85,29.9,284,0
GTL,20130702,15.2,15.8,15.05,15.15,152124,0
GTLINFRA,20130702,1.65,1.65,1.45,1.6,2552761,0
GTOFFSHORE,20130702,47.95,53,45,50.9,125698,0
GUFICBIO,20130702,5.6,5.6,5.2,5.3,2314,0
GUJALKALI,20130702,182.05,194,178.25,193.35,73373,0
GUJAPOLLO,20130702,102,103.35,100,100.25,9746,0
GUJFLUORO,20130702,278.3,283.8,276.2,277.3,12445,0
GUJNRECOKE,20130702,14.5,14.5,13.9,14,155328,0
GUJNREDVR,20130702,6.95,7.5,6.95,7.15,1750,0
GUJRATGAS,20130702,203.4,206,200,200.95,18032,0
GULFOILCOR,20130702,75.5,81.45,75.5,79.35,245339,0
GVKPIL,20130702,7.85,7.9,7.7,7.85,1871976,0
HALONIX,20130702,39.9,42.55,37.25,38.05,3584,0
HANUNG,20130702,84.25,85.9,82.7,84.4,252983,0
HARRMALAYA,20130702,40.75,40.75,39.8,40.15,4229,0
HATHWAY,20130702,281.55,285,278,284.85,21345,0
HAVELLS,20130702,738.25,752.95,729.65,736.85,147990,0
HBLPOWER,20130702,7.1,7.4,7,7.1,506797,0
HBSTOCK,20130702,10.95,10.95,10.95,10.95,47,0
HCC,20130702,10.9,11.05,10.5,10.55,1713367,0
HCIL,20130702,15.85,16,15.75,16,4106,0
HCL-INSYS,20130702,34.3,34.3,33.55,34,90639,0
HCLTECH,20130702,762,772.7,760,766.1,615974,0
HDFC,20130702,886.65,893,872.25,875.15,2166106,0
HDFCBANK,20130702,668.7,668.75,654.3,656.55,2295788,0
HDFCMFGETF,20130702,2531.05,2580,2531.05,2563.65,1248,0
HDIL,20130702,41.5,42.8,40.35,40.95,17271056,0
HEG,20130702,162.35,165.65,161.5,164.9,3413,0
HEIDELBERG,20130702,42,43.45,42,43.15,87696,0
HELIOSMATH,20130702,54.3,54.8,54,54,24578,0

HERCULES,20130702,101.75,105.6,101.5,102.15,7582,0
HERITGFOOD,20130702,464,467,440,450.4,4463,0
HEROMOTOCO,20130702,1700,1712.5,1662,1681.25,279227,0
HEXATRADEX,20130702,16.45,18.9,16.45,18.55,2828,0
HEXAWARE,20130702,87.7,88.7,85.8,87.05,1827325,0
HFCL,20130702,7.6,8.05,7.6,7.85,488717,0
HGS,20130702,273,277.95,268,269.65,7178,0
HIKAL,20130702,396.45,410,396.4,405.2,1936,0
HIL,20130702,363,363,357.1,358.4,1030,0
HILTON,20130702,9.25,9.25,9.25,9.25,500,0
HIMATSEIDE,20130702,32.7,33.45,32.65,32.95,28406,0
HINDALCO,20130702,101.8,104.35,101.05,102.45,6291540,0
HINDCOPPER,20130702,62.25,77.15,62.25,72.35,1130374,0
HINDDORROL,20130702,12.7,13.25,12.2,12.55,19230,0
HINDMOTORS,20130702,8.65,8.65,7.95,8,132745,0
HINDNATGLS,20130702,186.1,187,185.15,186.85,370,0
HINDOILEXP,20130702,34.55,34.55,33.5,34.55,167870,0
HINDPETRO,20130702,259.5,261.8,254.4,255.15,459313,0
HINDUJAFO,20130702,28.5,30.55,27.15,30,1910,0
HINDUJAVEN,20130702,352.35,359.85,345,349.9,1970,0
HINDUNILVR,20130702,586.5,591.1,585.1,587.85,3265981,0
HINDZINC,20130702,103,107.5,103,104.45,474091,0
HIRECT,20130702,44.05,45.25,43.7,44.45,944,0
HITACHIHOM,20130702,124,126.1,123.55,124,5342,0
HITECHGEAR,20130702,65,65.75,64.5,65,386,0
HITECHPLAS,20130702,40.5,42.95,39.85,41.55,1362,0
HMT,20130702,30.1,30.1,29.1,29.35,45807,0
HMVL,20130702,126.4,126.5,126.4,126.5,2,0
HNGSNGBEES,20130702,1783,1869,1772,1834.5,10,0
HOCL,20130702,9.95,10.15,9.7,9.9,16871,0
HONAUT,20130702,2550,2557,2441.05,2459.3,404,0
HONDAPOWER,20130702,421.75,427,417,420.65,473,0
HORIZONINF,20130702,57.15,63,57.15,62.95,426,0
HOTELEELA,20130702,19.1,19.2,18,18.15,321401,0
HOTELRUGBY,20130702,5.65,5.65,5.35,5.5,2873,0
HOVS,20130702,25.95,25.95,23,25.1,11527,0
HSIL,20130702,89,90.5,88.05,89.2,73900,0
HTMEDIA,20130702,96.9,96.9,96,96,1563,0
HUBTOWN,20130702,141,143.95,140,143,13303,0
HYDROS&S,20130702,40.45,40.45,39.15,39.15,900,0
IBIPL,20130702,3.3,3.45,3.15,3.2,388918,0
IBPOW,20130702,7.35,7.85,7.35,7.55,4835794,0
IBREALEST,20130702,69,70.2,67.4,67.85,3699794,0
IBSEC,20130702,11,11.2,10.9,11.1,138631,0
IBWSL,20130702,14.3,14.3,14,14.1,50540,0
ICICIBANK,20130702,1070.6,1084,1068.65,1079.1,2880432,0
ICIL,20130702,13.65,14,13.65,14,101,0
ICRA,20130702,982.45,1005,982.45,1000.6,12081,0
ICSA,20130702,4.7,4.8,4.35,4.7,45230,0
IDBI,20130702,73.8,74.85,73,73.45,976518,0
IDBIGOLD,20130702,2550.55,2564.4,2538,2561,81,0
IDEA,20130702,143.65,147.9,141.8,142.4,4552408,0
IDFC,20130702,130.7,133.4,130.5,132.05,7596540,0
IFBAGRO,20130702,155.95,158.9,143.1,148.25,12171,0
IFBIND,20130702,67.45,67.45,62.15,62.6,2878,0
IFCI,20130702,27,27,25.75,26.05,12353041,0
IFGLREFRAC,20130702,29.05,29.15,27.15,27.35,1076,0
IGARASHI,20130702,59.15,60,59.1,59.2,1416,0
IGL,20130702,280,289.85,278,283.75,443325,0
IGPL,20130702,17.05,20.2,17,17.75,4288,0

IIFLNIFTY,20130702,599.75,613.7,593.65,596.91,467,0
IL&FSENGG,20130702,32.75,34.2,32.5,33.2,30698,0
IL&FSTRANS,20130702,147,149.85,144.45,145.05,30737,0
IMFA,20130702,187,189.5,186.15,186.9,597,0
IMPAL,20130702,421.5,425,416.2,416.6,245,0
IMPEXFERRO,20130702,2.7,3.15,2.7,2.95,25391,0
INDBANK,20130702,4.25,4.25,3.95,4.05,4432,0
INDHOTEL,20130702,49.65,49.8,48.7,48.9,1392417,0
INDIACEM,20130702,60.05,61.4,58.35,58.85,285066,0
INDIAGLYCO,20130702,118,121.7,113.7,118.4,5083,0
INDIAINFO,20130702,56,57.3,53.55,54.1,154661,0
INDIANB,20130702,118.5,119.35,115.25,116.1,100246,0
INDIANCARD,20130702,88.05,91,88,90.05,463,0
INDIANHUME,20130702,99,99,94.2,96,1239,0
INDNIPPON,20130702,159,159.95,158,159.4,1674,0
INDOCO,20130702,63.8,64,62,62.15,428149,0
INDORAMA,20130702,14.4,14.45,14.15,14.25,12313,0
INDOSOLAR,20130702,2.15,2.2,2.1,2.15,53857,0
INDOTECH,20130702,74,74.75,72.6,73.2,1200,0
INDOTHAI,20130702,12.55,12.55,11.6,11.6,4020,0
INDOWIND,20130702,2.5,2.65,2.35,2.55,35363,0
INDRAMEDCO,20130702,33.95,34.25,33.3,33.6,13100,0
INDSWFTLAB,20130702,36.55,38.45,36.55,37.7,59399,0
INDSWFTLTD,20130702,6.05,6.55,6,6.05,8820,0
INDUSINDBK,20130702,469.1,478.8,466.85,476.45,963654,0
INFINITE,20130702,88.15,88.15,85.15,85.45,17175,0
INFODRIVE,20130702,4.4,4.6,4.4,4.4,5752,0
INFOMEDIA,20130702,3.95,3.95,3.9,3.95,1345,0
INFOTECENT,20130702,176.15,177,174.2,175.4,1438,0
INFRABEES,20130702,227,232.99,217.56,223.53,182,0
INFRATEL,20130702,154,154,149.3,152,485273,0
INFY,20130702,2448.1,2463.55,2400,2403.95,638854,0
INGERRAND,20130702,372,380,367,373.05,2016,0
INGVYSYABK,20130702,619.6,624.4,616.95,620.5,24584,0
INNOIND,20130702,73.1,75.9,73.05,73.45,2655,0
INOXLEISUR,20130702,62.25,62.5,61.05,61.4,8897,0
INSECTICID,20130702,372,386,372,384.2,10529,0
INVENTURE,20130702,5.1,5.3,5.05,5.2,13392,0
IOB,20130702,51.05,51.8,49.7,49.9,994444,0
IOC,20130702,239,241.5,235.15,236.6,394053,0
IOLCP,20130702,18.05,19.95,18.05,18.3,352,0
IPCALAB,20130702,661.55,680,657.5,675.05,193346,0
IPGETF,20130702,2500,2529.95,2500,2518.35,151,0
IRB,20130702,100.35,102.65,97.55,98.1,3201126,0
ISFT,20130702,49.75,49.75,48,48.8,125,0
ISMTLTD,20130702,9.9,9.95,9.65,9.95,516984,0
ITC,20130702,325,326.55,322.5,324.85,6020681,0
ITDCEM,20130702,159,159,157,158.75,13,0
ITI,20130702,17.8,17.8,17.25,17.35,121946,0
IVC,20130702,21.45,21.45,21,21.1,99034,0
IVRCLINFRA,20130702,17.2,17.2,16.4,16.55,6094527,0
J&KBANK,20130702,1227,1245,1226.7,1236.85,49705,0
JAGRAN,20130702,81.5,82.8,81.25,82.1,404013,0
JAGSNPHARM,20130702,8.95,9.4,8.8,9.1,3180,0
JAIBALAJI,20130702,26.55,28.45,26.15,27,4634,0
JAICORPLTD,20130702,48.5,49.9,47.9,48.3,447044,0
JAMNAAUTO,20130702,73,73,73,73,250,0
JAYAGROGN,20130702,89.9,89.9,86.95,87.6,1928,0
JAYBARMARU,20130702,44,44.1,42.1,43,2210,0
JAYNECOIND,20130702,7.5,7.75,7.5,7.6,33150,0

JAYSREETEA,20130702,83.75,83.75,80.65,81.95,11801,0
JBCHEPHARM,20130702,79.8,79.8,76,76.15,6165,0
JBFIND,20130702,98.25,98.5,97,97.9,5778,0
JCTEL,20130702,0.35,0.35,0.3,0.35,74835,0
JDORGOCHEM,20130702,3.25,3.25,3.25,3.25,100,0
JENSONICOL,20130702,2.55,2.65,2.5,2.6,3802,0
JETAIRWAYS,20130702,441,472,435.15,454.9,2227183,0
JHS,20130702,7.45,7.95,7.25,7.5,12914,0
JIKIND,20130702,0.85,0.9,0.85,0.9,7970,0
JINDALPHOT,20130702,83,84,79.4,82.25,8361,0
JINDALPOLY,20130702,149.8,157,149.8,154.6,77563,0
JINDALSAW,20130702,61,63.9,59.05,60.1,94127,0
JINDALSTEL,20130702,218.1,223.15,210.5,214.05,4973120,0
JINDALSWHL,20130702,366.1,381.1,361.15,364.45,28878,0
JINDCOT,20130702,9.45,9.5,8.7,8.75,21175,0
JINDRILL,20130702,180,188.7,176.1,179.1,3503,0
JINDWORLD,20130702,94.9,95,92.7,93.5,11546,0
JISLDVREQS,20130702,25.9,26.25,25.25,25.4,15231,0
JISLJALEQS,20130702,52.2,52.9,50,50.3,2427693,0
JKCEMENT,20130702,232,235.4,228.05,229.8,16151,0
JKIL,20130702,164.7,174,160,169.6,5921,0
JKLAKSHMI,20130702,98.8,101.5,97.25,98,90725,0
JKPAPER,20130702,29.05,29.75,28.55,28.9,493613,0
JKTYRE,20130702,107.65,108.7,102,103.6,53747,0
JMCPROJECT,20130702,78.8,78.8,73,74.05,1832,0
JMFINANCIL,20130702,28.3,28.3,27.1,27.2,1631554,0
JMTAUTOLTD,20130702,128,131.95,122,122.35,19147,0
JOCIL,20130702,85.5,89,85.5,89,425,0
JPASSOCIAT,20130702,55.6,57.3,54.65,56.7,32907201,0
JPINFRATEC,20130702,25.5,28.6,25.35,26.75,4498304,0
JPPOWER,20130702,19.7,20,19.3,19.55,1487611,0
JSL,20130702,49.75,49.9,47.8,48.05,41440,0
JSWENERGY,20130702,46,48.2,45.6,47.3,2399328,0
JSWSTEEL,20130702,653,665.8,638.05,642.1,1941815,0
JUBILANT,20130702,135.05,137.65,124.5,131.65,30733,0
JUBLFOOD,20130702,1064.5,1095,1051,1089.2,189968,0
JUBLINDS,20130702,79,81.45,78.6,80.75,1666,0
JUNIORBEES,20130702,119.7,119.84,118.22,118.62,4232,0
JUSTDIAL,20130702,640,640.5,630.05,636.55,160712,0
JVLAGRO,20130702,10.3,10.3,10.25,10.25,690,0
JYOTHYLAB,20130702,180,181.5,177,179,64396,0
JYOTISTRUC,20130702,21.9,22.6,21.35,21.6,198095,0
KABRAEXTRU,20130702,26,26,25,25.4,4123,0
KAJARIACER,20130702,235,242.65,234,238.9,46727,0
KAKATCEM,20130702,71.4,71.4,71.4,71.4,1,0
KALINDEE,20130702,61,61,58.1,58.45,78014,0
KALPATPOWR,20130702,68.95,69.75,67.2,67.8,36313,0
KALYANIFRG,20130702,83.5,83.5,83.5,83.5,1,0
KAMATHOTEL,20130702,66.25,69.5,66.25,68.5,22353,0
KANANIIND,20130702,16.2,16.2,15.45,15.6,9374,0
KANORICHEM,20130702,29.45,29.45,28.7,28.7,1081,0
KANSAINER,20130702,1175,1194.9,1170.2,1176.85,9617,0
KARURKCP,20130702,23.5,23.5,23,23,246,0
KARURVYSYA,20130702,446.65,446.65,437.5,440,73570,0
KAUSHALYA,20130702,6.1,6.1,6.1,6.1,1,0
KAVVERITEL,20130702,31.3,34.5,31.3,34.5,3293,0
KBIL,20130702,951,981.15,951,981.15,2002,0
KCP,20130702,27.8,28,27.2,27.4,21779,0
KCPSUGIND,20130702,17.3,17.85,17.3,17.35,23501,0
KEC,20130702,32.2,34.95,32.2,33.6,252298,0

KECL,20130702,18.45,18.45,17.2,17.9,2832,0
KEI,20130702,10,10.15,9.95,10,8916,0
KEMROCK,20130702,31.2,32.4,31.2,32.4,8130,0
KERNEX,20130702,34.55,34.65,34.1,34.25,11326,0
KESORAMIND,20130702,67.95,67.95,64.75,65.2,34534,0
KFA,20130702,4.3,4.4,4.2,4.4,3147410,0
KGL,20130702,2.55,2.55,2.25,2.35,4143484,0
KHAITANELE,20130702,84.95,84.95,84.9,84.9,427,0
KICL,20130702,308.45,331.95,290.15,295.85,457,0
KIL,20130702,28.3,28.45,27.55,28,11140,0
KILITCH,20130702,23.15,23.95,23.1,23.5,9134,0
KIRIINDUS,20130702,6,6,5.75,5.75,16568,0
KIRLOSBROS,20130702,151.1,154.95,151.1,153.45,3514,0
KIRLOSENG,20130702,185.05,186.95,184,185.65,4687,0
KIRLOSIND,20130702,275.05,275.05,275,275,25,0
KITEX,20130702,57,58.4,55.6,56.55,2065,0
KKCL,20130702,751.5,760.5,751.3,754,277,0
KLGSYSTEL,20130702,7.55,7.55,7.55,7.55,125,0
KMSUGAR,20130702,1.15,1.15,1.15,1.15,1022,0
KNRCON,20130702,77.05,77.6,77.05,77.6,226,0
KOHINOOR,20130702,33.95,34.95,33.3,33.5,17267,0
KOKUYOCMLN,20130702,31.15,31.15,28.05,29.6,13638,0
KOLTEPATIL,20130702,77.5,84.2,77.5,81.1,371579,0
KOPRAN,20130702,13.35,13.6,13.05,13.35,9628,0
KOTAKBANK,20130702,720.1,724.55,713,715.75,336173,0
KOTAKGOLD,20130702,2445,2470,2435,2465.3,3015,0
KOTAKNIFTY,20130702,596.9,599,595,597,103,0
KOTAKPSUBK,20130702,290,290,284,287,158,0
KOTARISUG,20130702,7.85,8,7.85,7.9,12801,0
KOTHARIPET,20130702,7.45,7.45,7.45,7.45,1,0
KOTHARIPRO,20130702,360,363.9,350.05,353.55,226,0
KOUTONS,20130702,4.4,5.15,4.3,4.8,41129,0
KOVAI,20130702,162,162,162,162,100,0
KPIT,20130702,119.65,120.8,118.2,120,214255,0
KPRMILL,20130702,126.25,126.9,122.5,123.5,2131,0
KRBL,20130702,21.65,21.9,20.85,21.05,194362,0
KSBPUMPS,20130702,206.1,210.2,204,207.35,2245,0
KSCL,20130702,1630,1674.9,1625.25,1635.1,10576,0
KSE,20130702,220.5,220.5,220.5,220.5,2,0
KSERASERA,20130702,10.15,10.25,10,10.15,405308,0
KSK,20130702,56.8,56.8,54.05,54.45,10483,0
KSL,20130702,39.5,39.7,38.6,38.9,14667,0
KTKBANK,20130702,117.1,117.5,111.2,113.7,4828480,0
KWALITY,20130702,26.1,27.9,25.65,26.45,304082,0
L&TFH,20130702,80.25,80.6,78.4,78.5,928832,0
LAKSHMIEFL,20130702,39.75,39.75,37.6,38.45,24832,0
LAKSHVILAS,20130702,73.05,74.5,72.85,73.15,61568,0
LANCOIN,20130702,18.25,18.25,17.9,18.05,9809,0
LAOPALA,20130702,372.9,372.9,358.9,360.15,6095,0
LAXMIMACH,20130702,1830,1920,1830,1907.35,1642,0
LCCINFOTEC,20130702,0.25,0.25,0.25,0.25,50,0
LGBBROSLTD,20130702,172.85,177,172.85,177,389,0
LGBFORGE,20130702,1.2,1.2,1.05,1.15,1981,0
LIBERTSHOE,20130702,83.5,85.95,83,83.65,32618,0
LICHSGFIN,20130702,253.55,257.9,252.3,252.85,1765999,0
LINDEINDIA,20130702,272.05,272.05,265,266.05,1826,0
LIQUIDBEES,20130702,1000,1000.01,999.99,1000,194100,0
LITL,20130702,7.35,7.5,7.25,7.5,6954490,0
LLOYDELENG,20130702,32.55,35.55,32.55,34.45,201971,0
LLOYDFIN,20130702,0.65,0.65,0.65,0.65,5100,0

LML,20130702,5.05,5.25,5.05,5.2,51045,0
LOGIXMICRO,20130702,8.9,8.9,8.7,8.7,1016,0
LOKESHMACH,20130702,25.15,25.5,25,25.5,1769,0
LOTUSEYE,20130702,5.8,6,5.6,5.65,1307,0
LOVABLE,20130702,277,279,275,275.05,20178,0
LPDC,20130702,2.45,2.45,2.4,2.4,865,0
LT,20130702,1449.7,1449.7,1420,1429.5,910356,0
LUMAXIND,20130702,335,335,330,330,4,0
LUMAXTECH,20130702,111.95,111.95,107.6,109.9,1411,0
LUPIN,20130702,776.5,812.6,776.5,801.2,1390857,0
LYKALABS,20130702,10.35,10.6,10.25,10.6,6047,0
M&M,20130702,980,994.3,970.1,978.9,819805,0
M&MFIN,20130702,258.05,275.55,258.05,265.7,1292505,0
M100,20130702,7.57,7.7,7.55,7.56,3869,0
M50,20130702,75.4,76.99,75.35,75.35,1005,0
MADHAV,20130702,15,15,15,15,265,0
MADHUCON,20130702,19.8,21.25,19.2,20.35,49744,0
MADRASCEM,20130702,223,223.95,214.5,216.4,482385,0
MADRASFERT,20130702,10.35,11.1,10.1,10.9,42623,0
MAGMA,20130702,93.1,96.5,92,95,925609,0
MAHABANK,20130702,53.75,54,52,52.3,207553,0
MAHINDFORG,20130702,59.6,62.4,59.2,59.9,277748,0
MAHINDUGIN,20130702,82.05,85.45,81,82.6,59192,0
MAHLIFE,20130702,422.35,445,422.35,435.05,58545,0
MAHSCOOTER,20130702,407.05,412,400,402.8,2250,0
MAHSEAMLES,20130702,203.5,203.6,201.9,202.05,5430,0
MAITHANALL,20130702,52.6,57.1,52.6,54.6,5043,0
MANAKSIA,20130702,53.5,54.75,52.2,53.85,10669,0
MANALIPETC,20130702,8.15,8.25,8.1,8.2,27202,0
MANAPPURAM,20130702,11,11.1,10.75,10.85,1132025,0
MANDHANA,20130702,237,237.7,235.3,236,11534,0
MANGCHEFER,20130702,56.3,66.3,56,62.5,5161410,0
MANGLMCEM,20130702,121.1,123.6,121.1,122.1,4396,0
MANINDS,20130702,103,105,98.4,101.9,49129,0
MANINFRA,20130702,145.7,150,145.7,149.65,4471,0
MANJUSHREE,20130702,116,116.4,115,115.6,2713,0
MANUGRAPH,20130702,31.05,31.05,29.5,30.9,7033,0
MARALOVER,20130702,9.8,10.35,9.55,9.85,1412,0
MARG,20130702,18.65,19.2,18.1,18.7,18678,0
MARICO,20130702,205.55,205.55,200,203.65,160912,0
MARKSANS,20130702,7.85,7.85,7.45,7.85,670566,0
MARUTI,20130702,1590.5,1619,1572.5,1578.65,589430,0
MASTEK,20130702,122.3,123.9,121,121.4,5153,0
MAWANASUG,20130702,7.2,7.55,7.1,7.25,2284,0
MAX,20130702,205.75,214.5,205.75,211.95,97091,0
MAXWELL,20130702,10.95,11.4,10.75,10.95,6274,0
MAYURUNIQ,20130702,438.95,438.95,432.1,433.65,602,0
MBECL,20130702,45.9,45.9,43.2,44.2,81169,0
MBLINFRA,20130702,118.5,119.9,115,117.9,65912,0
MBSWITCH,20130702,20.45,21.15,19.6,20.75,1067989,0
MCDHOLDING,20130702,19.5,19.5,17.8,19.5,25293,0
MCDOWELL-N,20130702,2470,2487.7,2386.15,2415.65,2198410,0
MCLEODRUSS,20130702,296.95,298.65,290.55,293.9,88430,0
MCX,20130702,786,791.25,776.25,780.75,36419,0
MEGASOFT,20130702,5.6,6.2,5.55,6,3088,0
MEGH,20130702,4,4.8,3.95,4,166225,0
MERCATOR,20130702,12.2,13,11.9,12.75,406905,0
MERCK,20130702,645.3,645.3,636.35,640,2048,0
METKORE,20130702,7.7,8.25,7.3,7.95,5579,0
MGOLD,20130702,2536.5,2609.95,2536.5,2584.75,801,0

MHRIL,20130702,249.85,256.5,244,252.9,45592,0
MIC,20130702,2.95,3.1,2.95,3.05,45119,0
MICROSEC,20130702,25,25,24.05,25,9841,0
MICROTECH,20130702,6.1,6.1,5.95,6.1,175526,0
MINDAIND,20130702,162,162,161.95,161.95,11,0
MINDTREE,20130702,832.15,837,828.1,835.15,9469,0
MIRCELECTR,20130702,5.7,6.25,5.7,6.1,92351,0
MIRZAINT,20130702,22,22.5,21.4,21.55,56829,0
MMFL,20130702,70.65,74.95,69.35,70.6,1193,0
MMFSL,20130702,149.95,149.95,144.95,145,6,0
MMTC,20130702,92.15,92.15,92.15,92.15,11569,0
MOHITIND,20130702,34.8,36,34.6,34.75,1915,0
MOIL,20130702,204,204,198.5,199.25,28119,0
MONNETISPA,20130702,125,130,122.85,125.15,11221,0
MONSANTO,20130702,642.95,651.95,641,642.5,4806,0
MORARJEE,20130702,20.25,20.7,20.25,20.65,900,0
MOREPENLAB,20130702,2.4,2.55,2.4,2.5,119500,0
MOSERBAER,20130702,4,4,3.7,3.8,165003,0
MOTHERSUMI,20130702,196.05,199.95,195,195.55,163760,0
MOTILALOFS,20130702,81.75,83,81.75,82.7,955,0
MOTOGENFIN,20130702,59.95,59.95,59.95,59.95,10,0
MPHASIS,20130702,370.35,372.5,362.55,370.6,105442,0
MPSLTD,20130702,109.75,117,107.9,109.85,1537,0
MRF,20130702,12950,13084,12760,12804.7,7963,0
MRO-TEK,20130702,5.8,6,5.8,5.9,3121,0
MRPL,20130702,38.9,38.9,37.55,37.75,170446,0
MSPL,20130702,19.25,19.25,18.8,19.2,4223,0
MTEDUCARE,20130702,94,96.7,94,96.05,12407,0
MTNL,20130702,18.25,18.65,18,18.1,558659,0
MUKANDENGG,20130702,22.8,24.55,22.3,23.45,2008,0
MUKANDLTD,20130702,22.5,23.25,22.1,22.4,4459,0
MUKTAARTS,20130702,29.85,30.2,29,30.05,1773,0
MUNJALAU,20130702,34,34.4,33.75,33.75,740,0
MUNJALSHOW,20130702,60.95,62,60.3,61.1,4572,0
MURLIIND,20130702,6.3,6.35,5.65,6.05,157,0
MURUDCERA,20130702,15,15.75,15,15.25,9964,0
MUTHOOTFIN,20130702,107,110,103,104,513452,0
MVL,20130702,0.65,0.65,0.55,0.6,1381273,0
MYSOREBANK,20130702,537.1,544.25,532.25,535.45,506,0
N100,20130702,171.45,176,169.58,170.68,3601,0
NAGAROIL,20130702,2.95,2.95,2.85,2.9,66602,0
NAHARINDUS,20130702,39.4,39.8,39.4,39.8,565,0
NAHARPOLY,20130702,14.4,14.4,13.55,13.55,630,0
NAHARSPING,20130702,71.4,74,71.4,73.4,5804,0
NAKODA,20130702,9.8,10,9.55,9.8,3513,0
NANDANEXIM,20130702,29.4,30,29.25,29.55,121718,0
NATCOPHARM,20130702,453.05,464.95,449,454.65,134795,0
NATHSEED,20130702,3.7,3.7,3.7,3.7,25,0
NATIONALUM,20130702,30.75,30.8,29.8,30.15,176743,0
NATNLSTEEL,20130702,14.7,14.7,13.9,14.1,3525,0
NAUKRI,20130702,300.05,300.05,294.05,296.4,12004,0
NAVINFLUOR,20130702,160.7,164,160.7,162.5,1828,0
NAVNETPUBL,20130702,60.85,61.05,59.3,59.45,146726,0
NBCC,20130702,136.75,138.7,134.25,134.55,88414,0
NBVENTURES,20130702,173.45,174,163.7,172.2,3637,0
NCC,20130702,27.4,30.35,26.95,27.3,4346355,0
NCLIND,20130702,25.55,25.95,25.15,25.45,6319,0
NCOPPER,20130702,3.15,3.55,3.05,3.15,4560,0
NDTV,20130702,94.25,95.95,91.1,91.85,125865,0
NECLIFE,20130702,14.3,14.8,14.25,14.45,54977,0

NEHAINT,20130702,6.9,7.4,6.9,7.15,11520,0
NELCAST,20130702,17,17.05,16.05,16.25,3612,0
NELCO,20130702,34.75,40.85,34,39.8,127508,0
NEOCORP,20130702,19.55,20,19.4,19.55,26064,0
NEPCMICON,20130702,2,2.1,1.95,2,4867,0
NESCO,20130702,735.3,745.95,721,735.4,5504,0
NESTLEIND,20130702,5126.9,5195,5092,5170.9,12105,0
NET4,20130702,34,34,33.55,33.55,8597,0
NETWORK18,20130702,36,36,34.5,34.9,80766,0
NEULANDLAB,20130702,99.5,102.9,98,101,1096,0
NEXTMEDIA,20130702,2.5,2.5,2.5,2.5,7549,0
NEYVELILIG,20130702,57.15,59.75,57.15,59.45,128712,0
NFL,20130702,34.6,35.2,34,34.3,24333,0
NHPC,20130702,18.6,19.2,18.55,18.95,3086925,0
NIBL,20130702,7.8,7.8,7.8,7.8,25,0
NICCO,20130702,0.6,0.6,0.5,0.5,900,0
NIFETF,20130702,57.97,57.97,57.97,57.97,2,0
NIFTYBEES,20130702,592,592.94,589.01,589.96,46117,0
NIITLTD,20130702,19.7,19.7,18.85,19.3,118650,0
NIITTECH,20130702,275,276.7,269,272.45,21366,0
NILKAMAL,20130702,135.95,136,134,134.35,4019,0
NIPPOBATRY,20130702,225,236.9,220,235.25,78,0
NITCO,20130702,11.75,13.2,11.75,12.95,9562,0
NITESHEST,20130702,9.85,10.2,9.7,9.75,67351,0
NITINFIRE,20130702,63,63.6,62.3,62.6,61992,0
NITINSPIN,20130702,10.1,10.1,9.8,10.05,9805,0
NIVINFRA,20130702,1.75,1.75,1.75,1.75,5000,0
NMDC,20130702,105,106.5,103,103.3,1573847,0
NOCIL,20130702,15.6,15.6,15.05,15.1,106355,0
NOIDATOLL,20130702,22.5,22.5,21.15,21.6,147742,0
NORBTEAEXP,20130702,5.1,5.1,5.1,5.1,200,0
NOVOPANIND,20130702,30,30.5,29.15,29.15,598,0
NRBBEARING,20130702,35.8,36.45,35.5,36.25,5706,0
NRC,20130702,2.2,2.2,2.2,2.2,1869,0
NSIL,20130702,577.45,580.05,575.5,575.5,31,0
NTPC,20130702,147.9,148.3,145.05,145.6,1832923,0
NUCENT,20130702,13.95,15.3,13.95,15.3,171806,0
NUCLEUS,20130702,68.15,69,67.15,68.4,53473,0
NUTEK,20130702,0.55,0.6,0.55,0.55,87119,0
OBEROIRLTY,20130702,219,223.95,206.1,209,114304,0
OCL,20130702,152.95,152.95,141.6,144.9,4619,0
OFSS,20130702,2680,2702.5,2670,2684.45,16682,0
OIL,20130702,581.95,585,565,566.45,226327,0
OILCOUNTUB,20130702,41.35,41.35,38.6,40.15,1670,0
OISL,20130702,24.1,24.5,23.3,23.85,4164,0
OMAXAUTO,20130702,30.75,30.75,28.6,29.1,896,0
OMAXE,20130702,146.2,146.45,145.45,145.55,406671,0
OMKARCHEM,20130702,114,114,109,112.75,31144,0
OMMETALS,20130702,14.3,14.3,14.3,14.3,200,0
OMNITECH,20130702,124.85,125.8,113.25,116,16598,0
ONELIFECAP,20130702,190,194.7,190,194.7,1040,0
ONGC,20130702,328.3,332.4,321.15,321.9,4045146,0
ONMOBILE,20130702,30.45,30.5,29.6,29.95,112957,0
ONWARDTEC,20130702,40,40.45,38.95,40.1,1768,0
OPTOCIRCUI,20130702,22.2,23.5,22.2,22.85,3834913,0
ORBITCORP,20130702,18.35,18.7,17.75,18.35,437019,0
ORCHIDCHEM,20130702,51.1,51.9,49.75,50.1,263450,0
ORIENTABRA,20130702,19.85,21.35,19.85,20.7,19195,0
ORIENTBANK,20130702,215.65,219.65,209.55,211.3,539097,0
ORIENTBELL,20130702,49,50.95,49,50.05,1563,0

ORIENTHOT,20130702,17.2,17.2,16.8,16.8,78,0
ORIENTPPR,20130702,7.4,7.5,7.2,7.4,96563,0
ORIENTREF,20130702,26.3,27.8,26.3,26.3,2191,0
ORISSAMINE,20130702,2274,2479,2243,2369.05,80048,0
OUDHSUG,20130702,17,18.45,16.7,17.4,8551,0
PAEL,20130702,6.15,6.15,6.15,6.15,2,0
PAGEIND,20130702,4174,4220,4108,4185,7740,0
PANACEABIO,20130702,111.15,116.65,110.8,112,54911,0
PANAMAPET,20130702,118.6,123.8,118.6,121.2,231,0
PANASONIC,20130702,56,59.5,56,56.3,1928,0
PANORAMUNI,20130702,6.2,6.2,6.2,6.2,2225,0
PAPERPROD,20130702,64.3,64.3,63,63.05,16480,0
PARABDRUGS,20130702,4.4,4.4,4.05,4.3,30533,0
PARACABLES,20130702,1.5,1.5,1.5,1.5,2900,0
PARAL,20130702,42,45.25,42,44.7,4354,0
PARAPRINT,20130702,1.25,1.25,1.25,1.25,550,0
PARASPETRO,20130702,0.2,0.25,0.2,0.25,25002,0
PARSVNATH,20130702,33,33,31.95,32.15,150559,0
PATELENG,20130702,35.8,37.75,35.05,36.05,480995,0
PATINTLOG,20130702,14.35,14.35,12.8,13.2,219,0
PATSPINLTD,20130702,5.2,5.2,5.2,5.2,1045,0
PBAINFRA,20130702,13,13.7,13,13.7,4012,0
PCJEWELLER,20130702,93.4,95.1,91.1,91.55,388070,0
PDPL,20130702,77.85,78,75.15,75.15,574,0
PDUMJEPULP,20130702,10.85,10.85,10.85,10.85,1,0
PEACOCKIND,20130702,3.3,3.3,2.7,3,500,0
PEL,20130702,582.65,600,560,568,100461,0
PENIND,20130702,25.4,26,25.25,25.5,17145,0
PENINLAND,20130702,43,45.7,42.15,42.45,366787,0
PERIATEA,20130702,146.1,146.1,146.1,146.1,38,0
PERSISTENT,20130702,494.3,518.3,494,503.1,28307,0
PETRONENGG,20130702,66,70.6,64.05,67.4,8603,0
PETRONET,20130702,127,128.25,125,125.25,492038,0
PFC,20130702,148.3,152.2,147.5,149.7,4690133,0
PFIZER,20130702,1084.5,1084.5,1062.25,1066.7,1285,0
PFOCUS,20130702,35.05,35.8,34.5,34.65,98766,0
PFS,20130702,13.75,13.8,13.35,13.55,107369,0
PGEL,20130702,70,72.1,70,71.4,2826,0
PGHH,20130702,2950,2993.95,2930,2937.9,1068,0
PGIL,20130702,128.1,128.1,125.8,126.45,1917,0
PHILIPCARB,20130702,61,61.5,54.15,55,684653,0
PHOENIXLTD,20130702,251.4,252,246,248.25,5219,0
PIDILITIND,20130702,265.7,274,264.6,266.75,682569,0
PIIND,20130702,134.9,134.9,130,131.5,8222,0
PIONDIST,20130702,60,60,60,60,15,0
PIONEEREMB,20130702,5.55,5.55,5.55,5.55,100,0
PIPAVAVDOC,20130702,66.9,67.35,66.7,67.1,414711,0
PIRGLASS,20130702,87,88,84.35,87.2,11474,0
PIRLIFE,20130702,26.65,26.65,26.1,26.65,16108,0
PITTILAM,20130702,31.4,31.75,30,30.55,2814,0
PLASTIBLEN,20130702,68.05,68.05,68.05,68.05,50,0
PLETHICO,20130702,185.05,189.85,183.75,185.35,21679,0
PNB,20130702,669,675,653.1,655.25,827525,0
PNBGILTS,20130702,24.7,25.15,24.6,24.75,70264,0
PNC,20130702,8.05,8.1,8.05,8.1,225,0
POCHIRAJU,20130702,6.95,7,6.65,6.95,7314,0
POLARIND,20130702,1.95,2,1.9,2,6336,0
POLARIS,20130702,117,122.4,116.05,119.6,723550,0
POLYMED,20130702,523,540,522,536.7,8575,0
POLYPLEX,20130702,141,143.65,141,141.65,2011,0

PONDYOXIDE,20130702,25,25.25,25,25,393,0
PONNIERODE,20130702,204,204,200,203,77,0
POWERGRID,20130702,112.1,112.8,110.6,111.35,2720309,0
PPAP,20130702,38.05,40.35,37,37.6,2553,0
PRADIP,20130702,4.45,4.65,4.35,4.65,14176,0
PRAENG,20130702,7,7.7,6.85,7.05,11331,0
PRAJIND,20130702,39.5,42,39.1,39.75,1485110,0
PRAKASH,20130702,30.5,31.3,29.5,29.9,42761,0
PRAKASHCON,20130702,0.95,0.95,0.9,0.95,17511,0
PRAKASHSTL,20130702,94.4,94.5,93,93.3,10972,0
PRATIBHA,20130702,28.05,30,28.05,29,150574,0
PRECWIRE,20130702,63,63.6,62,63.5,195,0
PREMIER,20130702,59.3,64.25,59.3,62.85,7093,0
PRESTIGE,20130702,156.05,158.5,155,157.35,29503,0
PRICOL,20130702,17.2,18.5,17.2,18.25,53713,0
PRIMESECU,20130702,3.3,3.45,3.3,3.3,16501,0
PRISMCEM,20130702,34.9,35.6,34.7,35.15,29709,0
PROVOGE,20130702,8.4,8.65,8.05,8.2,87085,0
PROZONECSC,20130702,26.6,26.8,25,25.6,13302,0
PSB,20130702,53.5,54.55,53.5,53.8,33676,0
PSL,20130702,24.7,24.9,24.15,24.3,17170,0
PSUBNKBEES,20130702,312,316.31,309,310.8,165,0
PTC,20130702,50.5,51.35,48.95,49.2,649226,0
PTL,20130702,19.45,20.15,19.45,19.8,1156,0
PUNJABCHEM,20130702,44.15,44.3,44.15,44.3,55,0
PUNJLLOYD,20130702,36.65,36.85,35.65,36.1,2518155,0
PURVA,20130702,84.2,85.15,82,82.6,22238,0
PVP,20130702,5.05,5.15,4.7,4.9,20043,0
PVR,20130702,333.95,337,327.4,330.15,10419,0
QGOLDHALF,20130702,1232.25,1248.8,1232,1242.15,446,0
QUINTEGRA,20130702,0.8,0.8,0.8,0.8,5,0
RADAAN,20130702,0.95,1.05,0.8,0.85,35917,0
RADICO,20130702,101,103.4,98,98.5,152994,0
RAINBOWPAP,20130702,75,75.75,74.2,75.5,50976,0
RAINCOM,20130702,40,40.4,39.05,39.3,16821,0
RAJESHEXPO,20130702,120.15,121.45,119.15,120.2,37131,0
RAJOIL,20130702,1.8,1.9,1.7,1.7,56974,0
RAJRAYON,20130702,0.55,0.55,0.5,0.5,862558,0
RAJSREESUG,20130702,34.7,35.85,33.7,34.55,3152,0
RAJTV,20130702,364,364,345.1,359.3,18926,0
RALLIS,20130702,145.8,145.8,142.7,143.65,95985,0
RAMANEWS,20130702,5.5,5.8,5.5,5.75,8024,0
RAMCOIND,20130702,45,46.15,44.2,45.8,10539,0
RAMCOSYS,20130702,71.65,73.3,71.35,72.2,2026,0
RAMKY,20130702,49,50.4,48,49.05,23036,0
RAMSARUP,20130702,2,2.2,2,2.15,3450,0
RANASUG,20130702,2.5,2.55,2.45,2.45,38380,0
RANBAXY,20130702,325.65,356.85,317.2,345.3,4365024,0
RANEHOLDIN,20130702,182.9,182.9,176.4,176.4,745,0
RANKLIN,20130702,2.15,2.35,2.15,2.15,6708,0
RASOYPR,20130702,13.5,14.75,13.2,14,1850637,0
RATNAMANI,20130702,143.9,145,143.9,144,11923,0
RAYMOND,20130702,252.6,261.35,249.6,253.15,406326,0
RBN,20130702,35.85,37,34.85,36.4,83229,0
RCF,20130702,34.15,34.5,34,34.15,142454,0
RCOM,20130702,132.8,134.5,128.65,130.95,28041488,0
RECLTD,20130702,205,212,205,209.35,1841037,0
REDINGTON,20130702,70.75,71.4,69.5,70.95,179887,0
REGENCERAM,20130702,2.8,2.8,2.8,2.8,500,0
REIAGROLTD,20130702,12.25,13.05,12.25,12.8,827482,0

REISIXTEN,20130702,1.15,1.15,1.05,1.1,163135,0
RELAXO,20130702,780.05,812,780.05,803.2,1013,0
RELBANK,20130702,1214.99,1214.99,1172,1185,27,0
RELCAPITAL,20130702,361.7,369.5,353.35,357.55,5546108,0
RELCNX100,20130702,56.51,56.51,56.51,56.51,445,0
RELGOLD,20130702,2361.05,2398,2361.05,2391.05,3817,0
RELGRNIFTY,20130702,580,580,576,576,61,0
RELIANCE,20130702,883.1,891.8,868.75,871.85,4064138,0
RELIGARE,20130702,337,346,325,329.65,98082,0
RELIGAREGO,20130702,2502,2544,2501.1,2521,86,0
RELINFRA,20130702,367,373.7,354.1,357.45,4101802,0
RELMEDIA,20130702,49.45,54.45,49,53.9,355859,0
RENUKA,20130702,16.65,16.95,16.1,16.3,5996727,0
REPCOHOME,20130702,250,251.85,247.15,248.9,145475,0
REPRO,20130702,155,157.35,155,155.4,354,0
RESPONIND,20130702,93,96,90,92.5,27513,0
RICOAUTO,20130702,6.3,6.9,6.3,6.65,124442,0
RIIL,20130702,356.25,363.9,350.1,352.35,186473,0
RJL,20130702,50.55,53,50.5,51.1,548,0
RKDL,20130702,8.2,8.65,8.2,8.55,2564,0
RKFORGE,20130702,70,70,66.5,68.5,1370,0
RML,20130702,128,128.45,122.55,126,140,0
RMMIL,20130702,0.6,0.65,0.6,0.65,29121,0
ROHITFERRO,20130702,12,12.5,11.85,12,28949,0
ROHLTD,20130702,21,22,20.7,21.4,2103,0
ROLTA,20130702,62.25,62.75,61.25,62.35,301788,0
ROSSELLIND,20130702,35.5,35.5,34.75,34.75,138,0
RPGLIFE,20130702,62.2,62.6,62.2,62.2,1075,0
RPOWER,20130702,68.8,69.9,67.15,67.95,7228537,0
RPPINFRA,20130702,35.35,35.5,34.05,34.95,11328,0
RSSOFTWARE,20130702,121.95,121.95,116.45,118.55,11855,0
RSWM,20130702,128,129.95,126.05,129.25,5370,0
RSYSTEMS,20130702,221.05,221.05,221,221,1060,0
RUBYMILLS,20130702,180.3,190,180.3,181.4,462,0
RUCHINFRA,20130702,23.15,23.15,22.35,22.95,3372,0
RUCHIRA,20130702,15.15,15.2,15.15,15.2,200,0
RUCHISOYA,20130702,61,63.2,61,61.95,12411,0
RUPA,20130702,165,165,165,165,100,0
RUSHIL,20130702,27.55,29.3,27.55,29.05,5965,0
SABERORGAN,20130702,84,88.8,82.05,87.3,11162,0
SABTN,20130702,80.65,82.4,80.1,80.2,20461,0
SADBHAV,20130702,97,102.8,93.5,94.05,110081,0
SAGCEM,20130702,200,202.65,200,202.65,443,0
SAHPETRO,20130702,24,24.45,23.8,23.95,15042,0
SAIL,20130702,52.3,53.35,51.85,52.15,2326001,0
SAKHTISUG,20130702,15.75,16.05,15.5,16.05,33684,0
SAKUMA,20130702,14,15.15,14,14.5,1169,0
SALSTEEL,20130702,1.95,1.95,1.7,1.9,6259,0
SANDESH,20130702,270,279.95,270,279.95,15,0
SANGAMIND,20130702,41.2,41.2,36,38.25,40815,0
SANGHIIND,20130702,17.1,17.55,17.1,17.5,2966,0
SANGHVIFOR,20130702,20.2,21.05,20,21,11053,0
SANGHVIMOV,20130702,56,59.05,55,56.65,572,0
SANOFI,20130702,2440,2498,2430,2446.9,478,0
SANWARIA,20130702,32.9,33.15,32.5,32.55,2234,0
SARDAEN,20130702,96,97.9,96,96.25,2634,0
SAREGAMA,20130702,55.9,59,55.9,57.8,3100,0
SASKEN,20130702,114.05,115.2,114.05,114.45,5075,0
SATHAISPAT,20130702,31.5,31.5,28.3,30.2,3793,0
SATYAMCOMP,20130702,119.1,119.4,111.75,115,33065730,0

SAVERA,20130702,36.35,39,35,37.9,5529,0
SAYAJIHOTL,20130702,115,120,115,118.35,411,0
SBBJ,20130702,401.3,408.95,401.3,403.25,3505,0
SBIGETS,20130702,2588.95,2588.95,2536.5,2547.05,4450,0
SBIN,20130702,2011.15,2029,1982.3,1989.9,1626517,0
SBT,20130702,510,511.5,502.8,503.65,3530,0
SCHNEIDER,20130702,70.1,72.7,69.05,69.75,10977,0
SCI,20130702,35.35,36.5,35.35,35.65,174597,0
SEAMECLTD,20130702,50,51,49.4,50,2607,0
SEINV,20130702,390.6,390.6,389.15,389.95,106142,0
SELAN,20130702,252.9,252.9,241.1,247.25,7349,0
SELMCL,20130702,3.4,3.5,3.4,3.4,154031,0
SEPOWER,20130702,14,14,12.7,12.8,2582,0
SERVALL,20130702,3.55,3.6,3.55,3.6,2800,0
SESAGOA,20130702,148,154,147.8,151,1819203,0
SESHAPAPER,20130702,211,213,210,211.05,6566,0
SGJHL,20130702,78.3,79.8,77.05,78.95,15147,0
SHAKTIPUMP,20130702,44,45.15,43.7,44.25,5022,0
SHALPAINTS,20130702,97.9,100.7,96.2,99,62204,0
SHANTIGEAR,20130702,53.7,55.7,53,55.35,5133,0
SHARIABEES,20130702,119.01,119.01,119.01,119.01,5,0
SHARONBIO,20130702,343.5,343.5,330.7,331.8,11998,0
SHARRESLTD,20130702,37,37,35.95,35.95,373,0
SHASUNPHAR,20130702,60,63.5,59.7,61.1,490552,0
SHILPAMED,20130702,271,273,269,270.75,2709,0
SHILPI,20130702,14.3,14.4,13.85,13.9,17686,0
SHIRPUR-G,20130702,57,57,57,57,301,0
SHIV-VANI,20130702,30,30.75,29.05,29.5,59678,0
SHIVTEX,20130702,25.3,26,24.8,25.15,1299,0
SHLAKSHMI,20130702,25.2,25.2,23.6,25.2,1373,0
SHOPERSTOP,20130702,380.45,395.7,380,386,20993,0
SHREEASHTA,20130702,0.9,1,0.9,1,1890055,0
SHREECEM,20130702,4755,4859,4696,4706.35,1369,0
SHREERAMA,20130702,8.65,8.75,8.6,8.65,5415,0
SHRENUJ,20130702,110,111.95,107,107.1,65843,0
SHREYAS,20130702,25.2,25.45,24.2,24.5,2054,0
SHRIRAMCIT,20130702,990.05,1020,985,1013.95,272,0
SHRIRAMEPC,20130702,43.5,46,43.5,43.65,5631,0
SHYAMTEL,20130702,18.4,19.25,18.1,18.25,2176,0
SICAGEN,20130702,16,16,13.3,13.35,2732,0
SICAL,20130702,58,58.65,57.45,57.55,4323,0
SIEMENS,20130702,572,583,556.2,558.35,250392,0
SIGNETIND,20130702,288.3,290,285.7,288.25,32543,0
SIL,20130702,12.75,13.25,12.75,12.75,1200,0
SIMBHSUGAR,20130702,13.05,16.6,13.05,16.6,840,0
SIMPLEX,20130702,19.85,20,19.5,19.9,898,0
SIMPLEXINF,20130702,81,82.7,80,82.05,33357,0
SINTEX,20130702,41.75,44.2,40.75,42.85,3249670,0
SITASHREE,20130702,4.7,4.7,4.7,4.7,1000,0
SITICABLE,20130702,21.5,22.45,20.85,21.15,419311,0
SIYSIL,20130702,235.9,245.7,233.3,240.05,552,0
SJVN,20130702,20,20,19.5,19.55,165859,0
SKFINDIA,20130702,512.15,515.15,505.3,510.7,3751,0
SKSMICRO,20130702,110.1,110.15,106,106.5,106797,0
SKUMARSYNF,20130702,4.2,4.2,4.15,4.2,209556,0
SMARTLINK,20130702,47.7,47.7,46.15,46.7,619,0
SMLISUZU,20130702,300.95,300.95,293,299.25,602,0
SMOBILITY,20130702,42,42,40.85,41,7376,0
SMPL,20130702,0.7,0.7,0.7,0.7,2407,0
SMSPHARMA,20130702,236,237,231,234.6,788,0

SOBHA,20130702,355.55,358.95,348.9,352.05,48131,0
SOLARINDS,20130702,942.95,946.95,932,943.3,5920,0
SOMANYCERA,20130702,72.55,78,72,75.95,2770,0
SONASTEER,20130702,11.25,11.25,11,11.1,30642,0
SONATSOFTW,20130702,26.5,27.95,26.15,27.7,130476,0
SOTL,20130702,455,463.95,450.5,456,142,0
SOUISPAT,20130702,3.95,4.05,3.9,4.05,52608,0
SOUTHBANK,20130702,23,23.45,22.75,23.25,1361181,0
SPANCO,20130702,7.05,7.65,7.05,7.65,2458,0
SPARC,20130702,140.5,142,136.1,137,160395,0
SPECIALITY,20130702,160,160,158,159.1,4381,0
SPENTEX,20130702,4.35,4.35,3.65,3.65,2571,0
SPIC,20130702,10,10.05,9.8,9.85,37282,0
SPMLINFRA,20130702,38,38,37.15,37.6,1300,0
SPYL,20130702,4.4,4.4,4.4,4.4,33050,0
SREINFRA,20130702,22.95,23.2,22.15,22.35,709731,0
SRF,20130702,151,158,150.3,150.95,26630,0
SRGINFOTEC,20130702,0.3,0.3,0.25,0.3,1381,0
SRHHYPOLTD,20130702,25,25,25,25,47,0
SRSLTD,20130702,32.3,32.95,30.85,32.65,103778,0
SRTRANSFIN,20130702,698.2,700.75,671.65,678.2,262469,0
SSWL,20130702,138,141,136,137.85,2039,0
STAR,20130702,875,891.65,866.35,870.5,78142,0
STCINDIA,20130702,95,95.9,91.3,92.6,169868,0
STEL,20130702,10.4,11,10.4,11,208,0
STER,20130702,86.5,89.8,86.3,88.35,6272124,0
STERLINBIO,20130702,5.75,5.75,5.45,5.6,68314,0
STERTOOLS,20130702,96.8,98,96.8,98,194,0
STOREONE,20130702,31,33.45,31,33.4,3991,0
STRTECH,20130702,20.5,21.4,20.3,20.75,221011,0
STYABS,20130702,401,401,396.05,400.7,324,0
SUBEX,20130702,6.35,6.45,6.05,6.1,291283,0
SUBROS,20130702,22.15,22.85,22,22.1,9337,0
SUDAR,20130702,8.6,9,8.6,8.75,7714,0
SUJANATOW,20130702,1.15,1.15,1.1,1.1,330593,0
SUJANAUNI,20130702,0.6,0.6,0.55,0.55,356558,0
SUMEETINDS,20130702,19.05,19.5,19.05,19.5,1831,0
SUMMITSEC,20130702,42.25,55,42.25,55,313,0
SUNCLAYLTD,20130702,319.7,319.7,308.05,308.05,592,0
SUNDARAM,20130702,19.5,19.5,18.9,18.95,26748,0
SUNDARMFIN,20130702,540.95,566.9,535,560.05,29815,0
SUNDRMBRAK,20130702,151.05,155.8,148.25,148.85,292,0
SUNDRMFAST,20130702,33.65,33.65,32.8,33.05,9704,0
SUNFLAG,20130702,20.1,20.3,19.7,19.75,18517,0
SUNILHITEC,20130702,50.9,58.7,50.9,56.3,71797,0
SUNPHARMA,20130702,1008,1027.5,1000.15,1007.85,755380,0
SUNTECK,20130702,385,389.95,370,384.75,6758,0
SUNTV,20130702,391.7,393.4,381.25,382.35,505901,0
SUPER,20130702,192,192,190,190,810,0
SUPERSPIN,20130702,5.25,5.45,5.25,5.45,22,0
SUPPETRO,20130702,59.2,60.8,57.2,58.1,3206,0
SUPRAJIT,20130702,34.9,36.05,34.25,34.6,100669,0
SUPREMEIND,20130702,333.35,349,333.35,340.55,32803,0
SUPREMEINF,20130702,201.5,201.5,195.1,198.95,653,0
SUPREMETEX,20130702,9.1,9.55,9.1,9.55,17001,0
SURANACORP,20130702,35.1,35.1,35.1,35.1,100,0
SURANAT&P,20130702,13.65,16,13.65,16,900,0
SURANAVEL,20130702,23.75,26,23.75,25.5,500,0
SURYAJYOTI,20130702,7.5,7.9,7.2,7.55,10187,0
SURYALAXMI,20130702,53.95,54,52.35,52.45,333,0

SURYAPHARM,20130702,0.9,0.95,0.85,0.9,63568,0
SURYAROSNI,20130702,74.35,74.9,72.1,73.05,7938,0
SUVEN,20130702,24,24.75,23.7,23.85,78370,0
SUZLON,20130702,9.25,9.75,9.25,9.35,4172837,0
SWANENERGY,20130702,113.9,113.9,111.9,112.35,96010,0
SWARAJENG,20130702,498.8,504,494,501.2,5354,0
SWELECTES,20130702,147,148.5,146.45,148.1,5044,0
SYMPHONY,20130702,318.9,321,308.5,311.5,6586,0
SYNCOM,20130702,7.5,7.7,7,7.65,15051,0
SYNDIBANK,20130702,112.8,114.45,109.65,110.2,891169,0
TAINWALCHM,20130702,14.15,15,14.15,15,135,0
TAJGVK,20130702,59.7,60.4,59.5,59.55,2577,0
TAKE,20130702,29,30,28.5,28.55,2863,0
TAKSHEEL,20130702,3.9,4.05,3.85,3.9,15756,0
TALBROAUTO,20130702,38.85,39.1,38.85,38.85,10850,0
TALWALKARS,20130702,137,137.8,131,132.05,22180,0
TANLA,20130702,3.25,3.5,3.25,3.5,29162,0
TANTIACONS,20130702,25.9,26,24.65,25.9,18872,0
TARAJEWELS,20130702,121.9,122,115,119,1275,0
TARAPUR,20130702,5.9,6.9,5.9,6.8,6622,0
TARMAT,20130702,9.45,9.5,9.35,9.35,1704,0
TATACHEM,20130702,290,290,281.55,282.7,88607,0
TATACOFFEE,20130702,1020,1030,993.6,999,122197,0
TATACOMM,20130702,177,178.05,170.25,171.05,382896,0
TATAELXSI,20130702,185.75,188.45,183.4,185.55,8157,0
TATAGLOBAL,20130702,141.5,142.8,139.05,140.1,1699358,0
TATAINVEST,20130702,427.95,428.95,420,421.85,4456,0
TATAMETALI,20130702,35.9,36.4,35.85,36,32882,0
TATAMOTORS,20130702,287,288.25,282,286.45,6304038,0
TATAMTRDVR,20130702,142.95,144.1,140.7,143.8,1638776,0
TATAPOWER,20130702,87.15,88,86.25,86.7,2137266,0
TATASPONGE,20130702,275.4,282.9,275.4,277.5,5185,0
TATASTEEL,20130702,281.7,286.3,280,281.95,4176810,0
TBZ,20130702,185.9,193.75,182,183,49170,0
TCI,20130702,51.1,53.5,51,51.5,5012,0
TCIDEVELOP,20130702,135.3,136,135.3,136,38,0
TCIFINANCE,20130702,25.4,27.95,24.5,27,683,0
TCS,20130702,1493.1,1508.5,1486.65,1500.55,828621,0
TDPOWERSYS,20130702,235,240,234.05,236,3950,0
TECHM,20130702,1039,1042.25,976.3,1002.2,1510283,0
TECHNO,20130702,119.15,122.65,117.65,119.2,1609,0
TECHNOFAB,20130702,96,97.65,92.7,97.65,787,0
TECPRO,20130702,46.65,49,44.8,48.8,5417,0
TEXINFRA,20130702,26.5,26.5,25.25,25.25,4734,0
TEXMOPIPES,20130702,4,4.1,4,4.1,52979,0
TEXRAIL,20130702,34.5,35.1,34.2,34.35,31896,0
TFCILTD,20130702,24,24.5,23.85,24.25,35691,0
TGBHOTELS,20130702,46,48.7,46,48.7,4248,0
THANGAMAYL,20130702,193.05,205,193,200.2,10532,0
THEBYKE,20130702,265.35,265.7,265.1,265.55,147528,0
THEMISMED,20130702,55.95,56,52.35,52.5,1016,0
THERMAX,20130702,600.05,603.7,594.8,600,47645,0
THINKSOFT,20130702,72,74,70.75,73.1,14260,0
THIRUSUGAR,20130702,69,69,69,69,1500,0
THOMASCOOK,20130702,57.75,57.75,55.1,55.5,12573,0
TI,20130702,51.35,52.5,50.1,50.45,312470,0
TIDEWATER,20130702,7115,7185,7111,7121.75,77,0
TIJARIA,20130702,4.35,4.45,4,4.2,27733,0
TIL,20130702,138,140.3,136.6,136.6,229,0
TIMBOR,20130702,13.35,13.4,13.05,13.3,2553,0

TIMETECHNO,20130702,40.65,40.65,37.65,38.05,14619,0
TIMKEN,20130702,160,161.7,159.5,160,7099,0
TINPLATE,20130702,37,37.8,36.85,37.45,35135,0
TIPSINDLTD,20130702,51.55,53.55,51.55,52.1,3154,0
TIRUMALCHM,20130702,80.45,81.5,77.8,79.3,5591,0
TITAN,20130702,228.1,238.85,226.75,232.05,6587501,0
TNPETRO,20130702,11.1,11.25,10.9,11,4446,0
TNPL,20130702,95.35,98,95.15,95.9,17921,0
TORNTPHARM,20130702,815.25,829,815.25,819.45,18873,0
TORNTPOWER,20130702,112.2,112.8,108.6,109.7,41908,0
TREEHOUSE,20130702,248.15,264.8,248.15,262.25,14218,0
TRENT,20130702,990,996,970.5,977.75,3405,0
TRF,20130702,117,117.8,114.95,115.1,7948,0
TRICOM,20130702,1.35,1.35,1.3,1.35,8276,0
TRIDENT,20130702,7.65,7.8,7.55,7.65,10154,0
TRIGYN,20130702,6.4,6.4,6.4,6.4,100,0
TRIL,20130702,76,76.8,74.2,75.35,2678,0
TRITURBINE,20130702,52.1,53.7,52.1,52.55,2900,0
TRIVENI,20130702,14.25,14.6,14.15,14.4,34393,0
TTKHEALTH,20130702,505.45,529,500.25,514.85,77711,0
TTKPRESTIG,20130702,3290,3409.9,3290,3394.35,21306,0
TTML,20130702,6.85,6.9,6.7,6.9,1205613,0
TUBEINVEST,20130702,140.15,143.35,138.1,139.7,15577,0
TULIP,20130702,7.95,7.95,7.75,7.95,605897,0
TULSI,20130702,6.15,6.25,6.1,6.1,3039,0
TV18BRDCST,20130702,25,25.4,24.4,24.55,1544514,0
TVSELECT,20130702,18,18.1,17.85,18,1811,0
TVSMOTOR,20130702,33.45,33.8,33,33.05,196608,0
TVSSRICHAK,20130702,170.8,172,169,169.65,1275,0
TVTODAY,20130702,75.5,75.8,71.6,72.25,52292,0
TWILITAKA,20130702,3.9,4.1,3.8,3.8,24377,0
TWL,20130702,93,96.35,91.8,93.95,105507,0
UBENGG,20130702,15.85,15.85,15.7,15.85,1228,0
UBHOLDINGS,20130702,23.6,24.85,23.6,24.85,212988,0
UBL,20130702,825,928,805.3,867.9,2263844,0
UCALFUEL,20130702,40.8,41.6,40.5,40.55,4762,0
UCOBANK,20130702,64.9,66.2,62.5,62.9,3052493,0
UFLEX,20130702,62,62.75,61.1,61.5,81400,0
UGARSUGAR,20130702,10.75,11,10.6,10.85,8254,0
ULTRACEMCO,20130702,1925,1937.75,1906.8,1923.2,72997,0
UNICHEMLAB,20130702,165,167.7,163.2,167,8203,0
UNIENTER,20130702,17.95,18,17.95,18,11,0
UNIONBANK,20130702,192.85,193,184.1,184.75,1233968,0
UNIPHOS,20130702,137.6,140.25,136.15,137.4,1246835,0
UNITECH,20130702,23.25,23.75,22.3,22.75,31335893,0
UNITEDBNK,20130702,49.1,49.35,48.1,48.25,112322,0
UNITEDTEA,20130702,193.35,193.35,192,192,984,0
UNITY,20130702,26.25,27.7,26.25,26.9,75056,0
UPERGANGES,20130702,27.25,27.25,27.25,27.25,882,0
USHAMART,20130702,24,24,23.3,23.45,64077,0
USHERAGRO,20130702,39.35,39.6,37.8,38.3,45200,0
UTTAMSTL,20130702,61.2,62.45,59.7,60.2,145055,0
UTTAMSUGAR,20130702,15.15,15.15,14.3,14.9,5934,0
UTTAMVALUE,20130702,8.3,8.35,7.8,7.9,64383,0
V2RETAIL,20130702,11.05,11.5,11,11.35,5330,0
VADILALIND,20130702,160,162,155.1,155.6,16680,0
VAIBHAVGBL,20130702,161,164,161,163,1387,0
VAKRANSOFT,20130702,80,80.3,79.55,79.65,18448,0
VALECHAENG,20130702,34.5,34.8,32.8,33.1,32666,0
VALUEIND,20130702,8,8.45,7.65,8.45,26317,0

VARDHACRLC,20130702,11.55,12.05,11.5,12,36872,0
VARDMNPOLY,20130702,54.5,56.95,53.4,53.55,2606,0
VARUN,20130702,6.35,6.45,6.25,6.45,8419,0
VARUNSHIP,20130702,6.65,6.75,6.3,6.7,96172,0
VASCONEQ,20130702,20.75,21.8,20.75,21.3,1113,0
VASWANI,20130702,2.95,2.95,2.8,2.85,201,0
VENKEYS,20130702,468.8,482,462.25,467.25,20848,0
VENUSREM,20130702,255,264,255,260.4,15574,0
VESUVIUS,20130702,357.1,360,357,357.3,433,0
VGUARD,20130702,467.05,474,467,470.25,14555,0
VICEROY,20130702,17.75,17.8,17.1,17.5,17952,0
VIDEOIND,20130702,205.9,205.9,201.55,202.95,96302,0
VIJAYABANK,20130702,46.25,46.5,44.8,44.95,1694459,0
VIJSHAN,20130702,17.15,17.15,16.5,16.65,5577,0
VIKASGLOB,20130702,205.9,205.9,193,198.85,2578,0
VIMALOIL,20130702,97,97.95,92.5,97.95,3421,0
VIMTALABS,20130702,22.1,22.75,21.1,22.1,3549,0
VINATIORGA,20130702,100.4,104,100.4,102.25,3300,0
VINDHYATEL,20130702,160.2,160.2,160.2,160.2,271,0
VIPIND,20130702,51.2,53.3,51.2,52.05,166692,0
VIPUL,20130702,7.2,7.55,6.85,7.25,12029,0
VISAKAIND,20130702,90,90,85,86.8,2611,0
VISASTEEL,20130702,25,26,24.9,25.3,4293,0
VISESHINFO,20130702,1.1,1.1,1.1,1.1,1016,0
VIVIDHA,20130702,132.4,135,130,132.05,8329,0
VIVIMEDLAB,20130702,264,264,256.55,257.2,4922,0
VKSPL,20130702,4.1,4.1,3.8,3.8,13139,0
VLSFINANCE,20130702,9.95,10,9.45,9.85,3719,0
VMART,20130702,135.95,140,133,137.2,11258,0
VOLTAMP,20130702,402,404.1,400,401.05,2465,0
VOLTAS,20130702,82.9,84.4,80.85,81.3,482528,0
VSSL,20130702,16.8,16.8,16.8,16.8,60,0
VSTIND,20130702,1592.05,1620,1592.05,1599.9,2892,0
VSTTILLERS,20130702,362,371.9,362,366,1410,0
VTL,20130702,264.8,272,264.8,269.5,105670,0
VTXIND,20130702,9.5,9.5,9.5,9.5,300,0
WABAG,20130702,469,469,451.1,453.2,5254,0
WABCOINDIA,20130702,1694.95,1694.95,1642,1651.05,1856,0
WALCHANNAG,20130702,58.35,58.7,56.4,56.7,44507,0
WANBURY,20130702,21.45,21.45,20.5,20.8,4579,0
WEIZFOREX,20130702,73.1,73.1,73.1,73.1,507,0
WELCORP,20130702,45.95,47.05,44.05,44.2,73239,0
WELINV,20130702,17.95,17.95,16,17.55,59,0
WELPROJ,20130702,13.5,13.95,13.25,13.35,2082,0
WELSPUNIND,20130702,61.1,61.1,59.1,59.45,17481,0
WENDT,20130702,1083,1083,1021.25,1021.75,103,0
WHEELS,20130702,815,839.9,795.55,803.65,31952,0
WHIRLPOOL,20130702,197,200.8,195.05,197.1,3006,0
WILLAMAGOR,20130702,33.75,33.75,31.2,31.45,318,0
WINDMACHIN,20130702,9.1,9.1,8.8,8.8,245,0
WINSOME,20130702,22.25,22.5,21.95,21.95,42074,0
WINSOMEDJ,20130702,7.7,7.8,7.45,7.7,17286,0
WIPRO,20130702,352,354.7,349.15,352.95,1874655,0
WOCKPHARMA,20130702,1065,1115.9,1064,1079.6,180640,0
WSTCSTPAPR,20130702,56.15,56.2,53.55,54.3,17238,0
WYETH,20130702,796.05,808.4,792,796.05,153,0
XCHANGING,20130702,8.35,9.95,8.35,9,2049,0
XLENERGY,20130702,2.5,2.55,2.4,2.45,5833,0
XPROINDIA,20130702,27.2,27.3,25.65,26.45,3272,0
YESBANK,20130702,467.25,474,463.4,468.45,1793306,0

ZANDUREALT,20130702,972.25,1060,971,988.95,11815,0
ZEEL,20130702,248.7,251.75,239.1,240.3,1377224,0
ZEELEARN,20130702,16.3,16.7,16.3,16.35,45025,0
ZEENEWS,20130702,12.85,13,12.3,12.55,168137,0
ZENITHBIR,20130702,1.05,1.05,1,1.05,25210,0
ZENITHINFO,20130702,12.45,12.45,11.1,11.1,1705,0
ZENSARTECH,20130702,261.95,264.45,255.05,260.4,30498,0
ZICOM,20130702,66.5,67,63.55,64.65,5024,0
ZODIACLOTH,20130702,195.75,196,191.65,191.7,1207,0
ZODJRDMKJ,20130702,17.15,17.15,17.15,17.15,828,0
ZUARI,20130702,100.1,102.85,96.3,98.75,6645,0
ZUARIGLOB,20130702,55,55,53,53.65,2977,0
ZYDUSWELL,20130702,642,655,640.45,646.2,27374,0
ZYLOG,20130702,16.75,18.45,16.75,16.75,2002787,0