20MICRONS,20100602,41.2,42.5,41.2,41.

8,30586,0
3IINFOTECH,20100602,64.4,65.5,64.05,65.05,393641,0
3MINDIA,20100602,2459.05,2538,2459.05,2493.9,60,0
AARTIDRUGS,20100602,119.9,120.5,117.95,119.05,39345,0
AARTIIND,20100602,48,48,47,47.4,8789,0
AARVEEDEN,20100602,60,60,56.1,57.45,4698,0
ABAN,20100602,685,701.35,682.5,694.9,1562815,0
ABB,20100602,855,861.45,845.35,854.45,143007,0
ABBOTINDIA,20100602,1035,1055,1020,1028.45,9244,0
ABCIL,20100602,97.9,97.9,93.05,94.25,23201,0
ABGSHIP,20100602,246,253.7,246,249.45,255237,0
ABHISHEK,20100602,16,17,16,16.95,4138,0
ABIRLANUVO,20100602,711,723.8,708,713.45,164232,0
ABSHEKINDS,20100602,16.55,16.75,16.1,16.4,47924,0
ACC,20100602,820,836.8,820,826.8,376818,0
ACE,20100602,48.2,48.2,47.15,47.25,93183,0
ACKRUTI,20100602,472,472,460.05,465.2,7995,0
ADANIENT,20100602,538,544.85,532,540.85,234877,0
ADANIPOWER,20100602,119.5,121.15,118.1,118.95,397701,0
ADHUNIK,20100602,108.35,109.7,104.8,105.9,403169,0
ADORWELD,20100602,182.15,186.85,182.15,185.05,12036,0
ADSL,20100602,224.1,224.65,219,219.6,29569,0
ADVANIHOTR,20100602,38.45,38.8,37.5,38.8,329,0
ADVANTA,20100602,431,435,420,423,8855,0
AEGISCHEM,20100602,274.2,279.9,273.5,275.9,13780,0
AFL,20100602,60,69.9,60,68.85,843749,0
AFTEK,20100602,14,14.2,13.85,13.95,103284,0
AGRODUTCH,20100602,27,27,25,26.45,91862,0
AHLUCONT,20100602,201,208.45,201,206.35,25127,0
AHMEDFORGE,20100602,113,116,112.45,114.4,18236,0
AIAENG,20100602,401,429.9,398.05,411.75,40631,0
AJANTPHARM,20100602,187,191.85,185.05,188.95,18232,0
AJMERA,20100602,161.2,164.9,161.15,163.2,63990,0
AKSHOPTFBR,20100602,18.8,19.7,18.8,19.6,30339,0
AKZOINDIA,20100602,598.95,608.95,595.2,599.1,11780,0
ALBK,20100602,163,163.95,158.7,160.6,541913,0
ALCHEM,20100602,181.25,184.5,181.25,184.1,122770,0
ALEMBICLTD,20100602,45.1,46.3,45.1,45.8,42352,0
ALFALAVAL,20100602,1263.05,1285,1263.05,1267.3,250,0
ALKALI,20100602,107.05,108.45,105.7,106.65,35424,0
ALKYLAMINE,20100602,80.8,80.8,77.6,79.9,229,0
ALLCARGO,20100602,160,166,155.5,159,14946,0
ALLSEC,20100602,41.05,42.2,41.05,42.2,550,0
ALMONDZ,20100602,62.05,63.1,62,62.25,4891,0
ALOKTEXT,20100602,19.05,19.2,18.95,19.1,771545,0
ALPA,20100602,15,15.3,15,15.1,3100,0
ALPHAGEO,20100602,186,193,179.1,183,52310,0
ALPSINDUS,20100602,9.5,9.6,9,9.35,54912,0
AMAR,20100602,63,65.5,63,65.25,164893,0
AMARAJABAT,20100602,163,164.9,159.2,160.2,81187,0
AMARJOTHI,20100602,53,53,48.15,48.6,1642,0
AMBICAAGAR,20100602,12,12.95,12,12.7,3713,0
AMBIKCO,20100602,159.1,161,157.3,158.65,1023,0
AMBUJACEM,20100602,107.4,111.2,107.4,110.7,1001508,0
AMDIND,20100602,23,23.15,22.5,22.85,28541,0
AMLSTEEL,20100602,39.4,39.4,39.4,39.4,3406,0
AMRUTANJAN,20100602,777,803.8,735.15,794.2,222716,0
AMTEKAUTO,20100602,164.05,166.45,164.05,164.65,50084,0
AMTEKINDIA,20100602,66.2,67.1,65.65,66.95,176623,0
ANANTRAJ,20100602,105.9,107.6,100.8,102.9,352511,0

ANDHRABANK,20100602,135,136.5,132.1,134,1207728,0
ANDHRSUGAR,20100602,121.2,123.2,121.2,122.15,4777,0
ANGAUTO,20100602,43.6,45.4,43.55,44.75,6365,0
ANIKINDS,20100602,55.65,59,55.65,57.6,9973,0
ANKURDRUGS,20100602,179.1,181.4,174,176.05,37526,0
ANSALAPI,20100602,81.25,82.75,80.2,81.4,390168,0
ANSALHSG,20100602,60.5,63.5,60.35,62.05,91274,0
ANTGRAPHIC,20100602,0.45,0.5,0.4,0.45,91892,0
APARINDS,20100602,232,237.8,225.1,233.6,3367,0
APCOTEXIND,20100602,122.15,125,120.4,123.1,2278,0
APIL,20100602,582,590.95,578,587.5,29067,0
APOLLOHOSP,20100602,745.5,754.85,733,739.85,26662,0
APOLLOTYRE,20100602,69.6,70.2,67.4,69.4,4450492,0
APPAPER,20100602,94.05,96.75,93.65,95.95,5477,0
APTECHT,20100602,134,138.7,132.5,134.8,675455,0
AQUA,20100602,437,440.8,431.5,434.1,141270,0
ARCHIDPLY,20100602,30.6,31,29.3,29.7,5925,0
ARCHIES,20100602,105.3,106.4,104.3,105.55,24711,0
AREVAT&D,20100602,285.1,287.4,285.1,286.65,270035,0
ARIES,20100602,108,116.6,108,114.1,30730,0
ARIHANT,20100602,119.9,119.9,100,101.8,1193,0
ARL,20100602,1.9,1.9,1.8,1.8,50993,0
AROGRANITE,20100602,46.6,46.8,46.3,46.5,471,0
ARROWTEX,20100602,7.85,8.6,7.85,8.3,748,0
ARSHIYA,20100602,215,221.6,211.05,217.45,40754,0
ARSSINFRA,20100602,1055,1074,1038.7,1066.5,508317,0
ARVIND,20100602,30.95,31.35,30.3,31.2,398488,0
ASAHIINDIA,20100602,64.35,68.8,64.35,66.3,170600,0
ASAL,20100602,63.5,74,63.5,71.35,48650,0
ASHAPURMIN,20100602,53.1,54.5,53,53.9,21204,0
ASHCO,20100602,1.15,1.2,1.15,1.2,3104108,0
ASHIMASYN,20100602,5,5.2,5,5,2419,0
ASHOKLEY,20100602,60.5,61.45,59.8,61.05,2786387,0
ASIANELEC,20100602,26,26.2,25.6,26,69404,0
ASIANHOTNR,20100602,418.15,431.55,418.15,422.9,958,0
ASIANPAINT,20100602,2061.45,2098,2023,2079.85,55547,0
ASIANTILES,20100602,59,60,56,56.05,1735,0
ASSAMCO,20100602,20,20.15,19.55,19.85,190922,0
ASTEC,20100602,61.6,62.7,61,61.8,101218,0
ASTRAL,20100602,219,224,213,215.9,5295,0
ASTRAMICRO,20100602,57,57.8,56.1,56.6,47587,0
ASTRAZEN,20100602,813,830,813,822.15,610,0
ATFL,20100602,240,241.8,237,241.8,822,0
ATLANTA,20100602,276,278,267.5,272.2,79611,0
ATLASCYCLE,20100602,209.25,211.9,207.65,208.6,7441,0
ATNINTER,20100602,2.75,2.75,2.55,2.75,50713,0
ATUL,20100602,87,87.5,86.25,86.9,8570,0
AURIONPRO,20100602,268.95,268.95,259,262.95,73248,0
AUROPHARMA,20100602,846.5,849.9,825.15,835,251484,0
AUSOMENT,20100602,27.65,27.65,27.65,27.65,435,0
AUSTRAL,20100602,6.9,7.15,6.85,6.9,2700847,0
AUTOAXLES,20100602,373,373.4,367.15,367.5,175,0
AUTOIND,20100602,113,124,113,118.4,15080,0
AUTOLITIND,20100602,29.15,34.8,29.15,31.4,23013,0
AVAYAGCL,20100602,260,265.85,260,261.65,55121,0
AVENTIS,20100602,1849,1870,1840,1841.55,692,0
AVTNPL,20100602,97.4,103.25,96.6,98.2,2045,0
AXIS-IT&T,20100602,60.1,64.85,60.1,63.8,379,0
AXISBANK,20100602,1195,1206.95,1168.5,1201.15,1307410,0
BAGFILMS,20100602,14,14.2,13.9,14,67612,0

BAJAJ-AUTO,20100602,2164.1,2219,2164,2205.35,106858,0
BAJAJELEC,20100602,205.1,206.45,202.15,202.9,19264,0
BAJAJFINSV,20100602,459.9,467,456.15,462.45,264673,0
BAJAJHIND,20100602,107,109.5,106.15,108.15,2385425,0
BAJAJHLDNG,20100602,666,678,655,664.75,46823,0
BAJAUTOFIN,20100602,465,475,465,470.6,14786,0
BALAJITELE,20100602,48,50.2,48,48.7,92742,0
BALAMINES,20100602,142.1,144,140,140.65,1010,0
BALKRISIND,20100602,515.1,544,515.1,536.15,4252,0
BALLARPUR,20100602,31.8,31.9,30.75,30.95,1597948,0
BALMLAWRIE,20100602,680,680,601.1,608.75,4290,0
BALPHARMA,20100602,26.45,26.5,25.8,25.85,2500,0
BALRAMCHIN,20100602,80.4,81.7,79,80.3,2430598,0
BANARISUG,20100602,905.2,905.2,868,871.55,2131,0
BANCOINDIA,20100602,92.5,93.25,91.6,91.9,20791,0
BANG,20100602,53.5,61.45,51.2,51.8,62285,0
BANKBARODA,20100602,705.55,717.7,705,711.65,398332,0
BANKBEES,20100602,917,920,905,910.07,2033,0
BANKINDIA,20100602,324,331.15,320.5,327.65,353347,0
BANKRAJAS,20100602,162.6,164.05,161,163.15,1835889,0
BANSWRAS,20100602,105,106,102.95,103,7306,0
BARTRONICS,20100602,137,140.7,137,139.35,48074,0
BASF,20100602,415,418,405.55,407.45,11851,0
BASML,20100602,100,117.5,100,110.6,1821,0
BATAINDIA,20100602,257,262.25,252,257.85,90847,0
BATLIBOI,20100602,31.5,32.2,30.4,30.65,10127,0
BAYERCROP,20100602,718.3,727,704,718.6,3204,0
BBL,20100602,935,935,914,922.1,1707,0
BEARDSELL,20100602,62.5,62.5,57,57,90,0
BEL,20100602,1705.45,1735.7,1672.5,1699.8,77470,0
BELCERAMIC,20100602,7.15,7.15,6.65,6.95,3779,0
BEML,20100602,970,979.95,962,968.25,8483,0
BEPL,20100602,31.8,32,30.25,31.2,69663,0
BERGEPAINT,20100602,69.95,72,68.1,70.2,2390171,0
BFUTILITIE,20100602,707,731.8,703.5,715.2,46172,0
BGRENERGY,20100602,640.7,662.5,639,656.8,182752,0
BHAGWATIHO,20100602,82.45,83.5,80.35,83.3,2328,0
BHAGYNAGAR,20100602,23.85,24.2,23.85,24.1,2284,0
BHARATFORG,20100602,261,263.35,257,261.25,213102,0
BHARATGEAR,20100602,48.5,48.5,44.45,45.45,1577,0
BHARATRAS,20100602,116,124,116,119.7,11526,0
BHARTIARTL,20100602,257,272.45,254.35,270.35,9731801,0
BHARTISHIP,20100602,248.25,254,247.15,250.4,135163,0
BHEL,20100602,2321,2328.9,2285.1,2321.45,464271,0
BHUSANSTL,20100602,1332,1335.05,1277.05,1299.75,367838,0
BIL,20100602,66.7,66.7,62.8,63.9,1796,0
BILPOWER,20100602,170.95,171,164.15,168.7,30531,0
BIMETAL,20100602,240,243.75,232.1,242,283,0
BINANICEM,20100602,79.25,80.2,79.05,79.65,24599,0
BINANIIND,20100602,111.6,111.9,108.4,111.05,11945,0
BINDALAGRO,20100602,15.85,16.3,15.5,15.9,226616,0
BIOCON,20100602,289,290.95,283.4,287.55,173458,0
BIRLACORPN,20100602,388.45,388.45,360.25,363.25,9329,0
BIRLACOT,20100602,0.85,0.9,0.8,0.85,825802,0
BIRLAERIC,20100602,16.45,16.45,15.05,15.7,3633,0
BIRLAMONEY,20100602,40.55,43.45,40.55,43.1,6765,0
BIRLAPOWER,20100602,2.35,2.35,2.3,2.3,2745024,0
BLBLIMITED,20100602,11,11.65,11,11.45,44660,0
BLKASHYAP,20100602,343.5,361,337,348.6,12777,0
BLUEBIRD,20100602,13.95,14.15,13.7,13.9,55610,0

BLUECHIP,20100602,1.2,1.3,1.2,1.3,44964,0
BLUECOAST,20100602,127.7,127.7,127.7,127.7,100,0
BLUEDART,20100602,877,890,860,868.8,968,0
BLUESTARCO,20100602,404.85,404.85,397.35,400.1,7373,0
BLUESTINFO,20100602,103.25,105,103.25,104.4,1863,0
BOC,20100602,211.6,212.5,208,210,6853,0
BOMDYEING,20100602,506.4,515.5,499,507.8,201685,0
BOSCHLTD,20100602,4950,4950,4880.15,4947.25,3187,0
BPCL,20100602,584,584.45,571.7,575.45,301069,0
BPL,20100602,35,35.45,34.3,34.55,68996,0
BRANDHOUSE,20100602,41.9,42.9,41.05,42.45,416051,0
BRFL,20100602,203.05,207.85,202.55,206.5,371285,0
BRIGADE,20100602,132.95,139.4,131.2,137.95,159168,0
BRITANNIA,20100602,1685,1704.9,1680,1690.4,1048,0
BROADCAST,20100602,17.1,18,17.05,17.85,6928,0
BSELINFRA,20100602,10.45,10.45,10.1,10.2,175172,0
BSL,20100602,25.25,26.35,25,25.2,3671,0
BURNPUR,20100602,11.5,11.8,11.45,11.6,28930,0
BVCL,20100602,30.9,30.9,29.6,30.25,13996,0
CADILAHC,20100602,604.5,619,595.3,597.05,39386,0
CAIRN,20100602,294.45,294.6,283.7,290.4,2702879,0
CALSOFT,20100602,46,48.4,44.4,45.5,5379,0
CAMBRIDGE,20100602,55,64.85,50.8,62.55,59247,0
CAMLIN,20100602,27.9,27.95,27.4,27.65,55432,0
CANBK,20100602,407,409.5,397.2,405.35,547216,0
CANDC,20100602,230,232,227.05,227.45,1377,0
CANFINHOME,20100602,87,87.85,86.2,87,3728,0
CARBORUNIV,20100602,189,194,189,193.45,13322,0
CAROLINFO,20100602,63,63,60.75,61,1466,0
CASTROL,20100602,375,383.75,372,382.2,56794,0
CCCL,20100602,80,81.8,77.15,79.15,67583,0
CCL,20100602,170.6,177,170.4,174.75,1185,0
CEATLTD,20100602,130.6,132.45,128.6,131.7,40756,0
CELEBRITY,20100602,22.4,22.7,21.9,22.7,800,0
CELESTIAL,20100602,32.5,33.7,31.1,32.3,39049,0
CENTENKA,20100602,243.9,243.9,239.5,240.55,7181,0
CENTEXT,20100602,6.55,6.95,6.3,6.65,100138,0
CENTRALBK,20100602,144.2,146.5,142.6,145.9,210173,0
CENTUM,20100602,105,105,105,105,1,0
CENTURYPLY,20100602,53.5,55.2,53.5,54.95,45935,0
CENTURYTEX,20100602,435.5,444.5,433.2,442.2,323917,0
CERA,20100602,230.05,244,230.05,242.3,212,0
CESC,20100602,375.5,381.95,368.25,369.9,632981,0
CHAMBLFERT,20100602,63,63.3,60.7,61.65,2834901,0
CHEMFALKAL,20100602,52.4,52.4,49,51.5,1625,0
CHEMPLAST,20100602,9.95,9.95,8.8,9.05,41937,0
CHENNPETRO,20100602,248.9,251,247.15,249.6,22540,0
CHETTINAD,20100602,475,480,475,475,2002,0
CHOLADBS,20100602,125,127.05,122.25,124.65,126691,0
CINEMAX,20100602,48,49.5,47.55,48.25,35651,0
CINEVISTA,20100602,7.1,7.2,6.35,6.55,152065,0
CIPLA,20100602,323,327.95,322.2,324.75,1282374,0
CLASSIC,20100602,19.55,19.9,19.25,19.5,24016,0
CLNINDIA,20100602,670,670,639.05,654.95,12856,0
CLUTCHAUTO,20100602,57.05,58,55.15,57.3,49193,0
CMC,20100602,1361.65,1406.9,1361.65,1383.05,569,0
COLPAL,20100602,751,813,749,802.1,260438,0
COMSYS,20100602,27.75,28.25,27.5,27.55,4014,0
CONCOR,20100602,1330,1354.7,1310,1327.1,26686,0
CONSOFINVT,20100602,60.45,60.45,57.5,58.2,2384,0

CORDSCABLE,20100602,40.3,41.85,39.65,39.85,9545,0
COREPROTEC,20100602,224.6,228,217.2,220.3,285130,0
COROMANDEL,20100602,415.2,423.85,413.3,421.05,64883,0
CORPBANK,20100602,530,545,525,529.55,27975,0
COSMOFILMS,20100602,117.7,117.7,115.9,116.4,28022,0
COX&KINGS,20100602,446.85,448.5,431.45,434.85,142230,0
CRANESSOFT,20100602,11.6,11.95,11.6,11.8,228610,0
CREATIVEYE,20100602,7.2,8.7,7,7.35,26965,0
CRESTANI,20100602,70.5,70.9,70,70.1,1352,0
CREWBOS,20100602,88.45,91.5,88.45,89.9,125890,0
CRISIL,20100602,5449,5750,5275,5518.55,1287,0
CROMPGREAV,20100602,241,244.6,237.1,239.95,2146696,0
CRONIMET,20100602,43.35,43.35,42.3,42.45,2360,0
CTE,20100602,19.55,19.8,19.1,19.6,1745,0
CUB,20100602,35.05,36.4,34.75,35.5,4859484,0
CUBEXTUB,20100602,15.75,15.95,15.75,15.9,281,0
CUMMINSIND,20100602,564,564,544.05,551.4,96853,0
CYBERMEDIA,20100602,29.2,30,29.15,29.85,207,0
CYBERTECH,20100602,17.2,17.3,17.2,17.3,400,0
DAAWAT,20100602,58,59.2,57.9,58.25,20705,0
DABUR,20100602,184,187.05,182.7,185.1,274708,0
DALMIACEM,20100602,213.5,215,207.5,208.5,22610,0
DATAMATICS,20100602,31,31,30.55,30.75,1600,0
DBCORP,20100602,238.5,240,231.35,237.6,70334,0
DBREALTY,20100602,406.8,406.8,396,401,23553,0
DCB,20100602,49.9,50,47.6,48.35,18183980,0
DCHL,20100602,122,129.2,120.05,127.5,1167374,0
DCM,20100602,53,57.2,53,55.3,245468,0
DCMFINSERV,20100602,4.95,5.05,4.65,4.75,12783,0
DCMSRMCONS,20100602,48.1,48.85,47.45,48.1,62440,0
DCW,20100602,16.3,16.3,15.75,15.95,281695,0
DECCANCE,20100602,171.9,173.9,168,170.05,169,0
DECOLIGHT,20100602,8.4,8.6,8,8.4,11859,0
DEEPAKFERT,20100602,119,119.85,116.1,117.65,58695,0
DEEPIND,20100602,87,93.9,87,93.45,93951,0
DELTACORP,20100602,32.6,32.7,32.05,32.3,41635,0
DEN,20100602,199.3,204,199.3,202.45,16220,0
DENABANK,20100602,87,90.2,85.5,89.45,2921808,0
DENORA,20100602,66.05,72.8,66.05,71.3,6737,0
DEWANHOUS,20100602,227,228.95,224.2,225.4,199325,0
DHAMPURSUG,20100602,59.4,60,58.55,59.6,171544,0
DHANBANK,20100602,151.95,153.9,151,152.65,551960,0
DHANUS,20100602,15.9,15.9,15.8,15.9,79457,0
DHARSUGAR,20100602,47.5,47.5,42,43.9,6789,0
DICIND,20100602,283.05,288,281,281.25,1309,0
DIGJAM,20100602,9.05,9.05,8.85,9,29168,0
DISHMAN,20100602,202.85,202.9,190.1,192.7,95991,0
DISHTV,20100602,37.7,38.65,37.45,38.5,1384843,0
DIVISLAB,20100602,731.3,754,731.2,748.75,150670,0
DLF,20100602,271,274.95,266.05,273.2,5930717,0
DLINKINDIA,20100602,32.85,32.85,31.5,31.75,23738,0
DOLPHINOFF,20100602,279,312,279,298,79748,0
DONEAR,20100602,31.95,31.95,28.5,28.6,2521,0
DPSCLTD,20100602,649.8,649.8,642,647.7,53,0
DREDGECORP,20100602,576,593.05,564.8,577.25,116837,0
DRREDDY,20100602,1403,1425,1395.2,1405.05,307058,0
DSKULKARNI,20100602,68.25,69,66.7,67.9,76676,0
DTIL,20100602,149.45,149.45,142.8,142.8,2191,0
DUNCANSIND,20100602,14.45,15.15,14.2,14.65,155387,0
DWARKESH,20100602,55,55.8,54.25,55.3,58544,0

DYNACONS,20100602,0.9,0.9,0.85,0.9,64712,0
DYNAMATECH,20100602,925,956.9,917.3,943.85,866,0
EASTSILK,20100602,12.7,12.95,12.5,12.75,42321,0
EASUNREYRL,20100602,94,95,92.25,93.7,9018,0
ECEIND,20100602,131.5,134,129.5,131.4,2103,0
ECLERX,20100602,505,510,500,506.75,725,0
EDELWEISS,20100602,421,435.4,416.05,418,5401,0
EDL,20100602,120.8,120.8,118.5,118.5,10184,0
EDSERV,20100602,183.1,193,183.1,187.45,61573,0
EDUCOMP,20100602,543,561,538.1,553.65,4413921,0
EICHERMOT,20100602,854.95,864.9,843,848.9,20075,0
EIDPARRY,20100602,355.1,373.9,355.1,371.55,64653,0
EIHAHOTELS,20100602,140.95,140.95,134.65,136,893,0
EIHOTEL,20100602,115.2,116.45,114.5,115.3,24893,0
EIMCOELECO,20100602,236.5,236.9,230,231.25,240,0
EKC,20100602,127.65,131.75,126.15,131.2,620469,0
ELDERPHARM,20100602,321.75,363.8,321.75,350.85,41087,0
ELECON,20100602,77.4,79,77,78.2,65827,0
ELECTCAST,20100602,45.8,46.3,45.45,45.8,137654,0
ELECTHERM,20100602,286.25,294.9,286.1,291.15,571,0
ELFORGE,20100602,23.35,24.5,23.35,24.4,1999,0
ELGIEQUIP,20100602,104,104,101.55,102.9,24033,0
ELGIRUBBER,20100602,8.25,8.3,7.95,8.05,15286,0
ELNET,20100602,64.9,64.9,56,57.4,196,0
EMAMILTD,20100602,655,670.5,646,661.2,19575,0
EMCO,20100602,80.2,80.95,79.75,80.4,110746,0
EMKAY,20100602,88.45,88.45,81,84,1243,0
EMMBI,20100602,15.6,16.45,15.55,15.65,89012,0
ENERGYDEV,20100602,44.3,47.35,44.15,45.9,16649,0
ENGINERSIN,20100602,337,347.8,335,339.2,678482,0
ENIL,20100602,213.8,232,213.8,224.25,455271,0
ENKEI,20100602,88.7,89,85.15,88.1,754,0
ENTEGRA,20100602,28.5,28.5,27.9,28.1,2785,0
ERAINFRA,20100602,211,211.4,208.2,209.6,186006,0
ESABINDIA,20100602,568.1,571.5,561.15,568.3,6125,0
ESCORTS,20100602,178,181.35,172.1,179.05,128295,0
ESSAROIL,20100602,121.9,122.9,120.2,122.1,908506,0
ESSARSHIP,20100602,80.6,82.85,80.1,81.65,112674,0
ESSDEE,20100602,490,490,480.3,486.15,17448,0
ESSELPACK,20100602,40.05,40.9,40,40.5,26006,0
ETC,20100602,257.8,257.8,240.1,243,515,0
EUROCERA,20100602,50.15,50.35,48.15,48.65,3780,0
EUROMULTI,20100602,24.3,24.75,23.75,23.95,48321,0
EVEREADY,20100602,55.6,57,55,55.7,56841,0
EVERESTIND,20100602,200.3,204.95,199.75,203.2,12853,0
EVERONN,20100602,342.1,350.4,340,345.75,202927,0
EVINIX,20100602,3.45,3.5,3.35,3.4,128568,0
EXCELCROP,20100602,191.5,193.4,187,189.85,13043,0
EXCELINDUS,20100602,67,70.4,65.5,67,1609,0
EXCELINFO,20100602,44,44,41.8,43.15,121881,0
EXIDEIND,20100602,122,122,118.4,120.2,1213027,0
FACT,20100602,52.3,52.75,50.8,51.45,146389,0
FAGBEARING,20100602,550.1,558.5,545.25,550,706,0
FAME,20100602,80.6,81.25,80.6,81.1,5884,0
FCH,20100602,155.45,163.25,154.1,157.1,3035697,0
FCSSOFT,20100602,3.8,4.15,3.7,3.85,20412252,0
FDC,20100602,96.65,96.65,94,95.55,101021,0
FEDDERLOYD,20100602,93.5,94.9,92.5,92.95,5253,0
FEDERALBNK,20100602,334.2,337.5,326.15,334.75,553840,0
FIEMIND,20100602,120.2,123.5,120.2,120.6,3947,0

FINANTECH,20100602,1321.55,1358.2,1306.15,1349.6,75201,0
FINCABLES,20100602,48.6,49.5,48.5,48.7,31011,0
FINPIPE,20100602,68.25,69.5,67.9,68.5,48534,0
FIRSTLEASE,20100602,53.65,53.65,52,52.55,7379,0
FIRSTWIN,20100602,20,21,20,20.25,845,0
FKONCO,20100602,129.7,129.7,126.5,128.3,18621,0
FMGOETZE,20100602,104.9,105.7,100.3,102,29140,0
FORTIS,20100602,136,143.8,135.2,142.9,4417388,0
FOSECOIND,20100602,433.8,435,430,432.25,221,0
FOURSOFT,20100602,21.3,24.9,21,24.9,538636,0
FSL,20100602,25.9,26.2,25.7,26.05,629739,0
FTCPOF5YGR,20100602,12.35,12.35,12.35,12.35,5000,0
GABRIEL,20100602,49.6,55.9,49.6,55.25,261802,0
GAEL,20100602,22.25,22.7,21.65,22.5,149210,0
GAIL,20100602,451,456.5,450.05,454.35,1377042,0
GALLANTT,20100602,27.65,29.45,27.65,28.4,76332,0
GAMMNINFRA,20100602,27.5,27.5,26.7,26.8,166335,0
GAMMONIND,20100602,198.5,206,198.5,204.95,38305,0
GANDHITUBE,20100602,93.85,94.35,93.8,94.25,952,0
GANESHHOUC,20100602,160,162,156.65,157.2,2985,0
GANGOTRI,20100602,8.1,8.1,7.6,7.8,2484,0
GARDENSILK,20100602,73.75,77,70,75.6,246459,0
GARWALLROP,20100602,77.8,77.8,74.25,75.6,7555,0
GARWOFFS,20100602,145.25,145.25,139,140.05,1969,0
GATI,20100602,59.8,69.9,58.2,59.15,57291,0
GDL,20100602,121.7,121.7,117.1,117.9,17577,0
GEECEE,20100602,62.35,64.25,62.3,63.65,1843,0
GEMINI,20100602,32,32.9,31.8,32,17369,0
GENESYS,20100602,333.1,333.1,326,326.65,1673,0
GENUSPOWER,20100602,185.5,189,183,187.7,12059,0
GEODESIC,20100602,109.1,110,105.65,106.45,99202,0
GEOJITBNPP,20100602,34.5,34.5,33.6,33.95,131688,0
GEOMETRIC,20100602,62.55,64,62.2,62.5,34277,0
GESHIP,20100602,288,296.5,288,295.2,608015,0
GHCL,20100602,47.3,47.45,46.75,47.25,28548,0
GICHSGFIN,20100602,92.7,93.4,91.75,92.7,79734,0
GILLANDERS,20100602,134.5,134.5,130,130.8,4250,0
GILLETTE,20100602,1505,1525,1495,1523.3,583,0
GINNIFILA,20100602,9.85,9.9,9.3,9.55,9914,0
GIPCL,20100602,110.25,112.8,110.1,111.75,9193,0
GISOLUTION,20100602,16.95,16.95,16.95,16.95,50,0
GITANJALI,20100602,113,117.35,111.1,113.75,560832,0
GKB,20100602,58.8,63.3,58.5,60.8,5359,0
GKWLIMITED,20100602,505,508,500,508,281,0
GLAXO,20100602,2095,2127,2082.5,2107.85,16172,0
GLENMARK,20100602,273.45,273.45,263.6,266.9,689314,0
GLFL,20100602,4.55,5,4.55,4.8,14226,0
GLOBALVECT,20100602,48.85,49,47.5,48.55,918,0
GLOBUSSPR,20100602,141,142.25,138.55,139.25,61594,0
GLODYNE,20100602,601,617,601,606.35,67242,0
GLORY,20100602,15.55,15.85,15.25,15.6,187028,0
GMBREW,20100602,72.8,73.45,71,71.4,1951,0
GMDCLTD,20100602,126,126,120.5,124.2,412102,0
GMRINDS,20100602,123,126.2,121.5,125.25,42237,0
GMRINFRA,20100602,57.9,58.5,56.55,57.1,2274454,0
GNFC,20100602,109.75,109.75,106.3,107.3,45776,0
GOACARBON,20100602,96.15,97.8,95.35,96.05,13206,0
GODFRYPHLP,20100602,1864.95,1865,1850.05,1858.65,610,0
GODREJCP,20100602,328.4,335,322,326,2664262,0
GODREJIND,20100602,147.5,149.4,145.75,148.45,126980,0

GODREJPROP,20100602,518.2,529,518.2,523.2,11032,0
GOENKA,20100602,80.05,92.5,80.05,89.65,32957,0
GOKEX,20100602,134,139.85,131.05,133.05,692,0
GOKUL,20100602,74.7,74.7,72,72.9,214814,0
GOLDBEES,20100602,1836,1847,1824,1830.15,37190,0
GOLDENTOBC,20100602,99.35,102.6,99.3,100.15,3456,0
GOLDIAM,20100602,44.3,45.6,44.1,44.8,3119,0
GOLDINFRA,20100602,26.6,26.9,26.6,26.75,17585,0
GOLDSHARE,20100602,1795,1815,1790.5,1811.15,19453,0
GOLDTECH,20100602,24.75,24.75,23.55,23.85,10304,0
GPIL,20100602,219.3,222.9,212,215.1,88151,0
GRABALALK,20100602,43,43.15,41.6,41.9,604,0
GRANULES,20100602,95.1,98,95,96.7,9868,0
GRAPHITE,20100602,94,94,91,92.25,95901,0
GRASIM,20100602,1790,1817,1769.4,1776.5,106850,0
GREAVESCOT,20100602,321,326.7,315,317.25,56691,0
GREENPLY,20100602,179,179.9,176.9,179.1,5780,0
GRINDWELL,20100602,188.1,190.95,187.5,188.6,6034,0
GRUH,20100602,267.95,270.5,266.15,268.15,3859,0
GSFC,20100602,228.4,244,228.2,242.45,114831,0
GSKCONS,20100602,1667.05,1697.95,1638,1645.65,11817,0
GSLNOVA,20100602,7,7.2,6.8,7,15235,0
GSPL,20100602,95.25,99.2,94.5,98.7,2880028,0
GSSAMERICA,20100602,315,316,307.2,308.9,33087,0
GTL,20100602,397.55,397.55,392,392.7,5089,0
GTLINFRA,20100602,35.85,36.35,35.35,36.15,346506,0
GTNIND,20100602,17.3,17.65,16.4,17.6,1686,0
GTNTEX,20100602,14.4,14.4,13.1,13.5,3628,0
GTOFFSHORE,20100602,451,451,444.1,447.4,29759,0
GUFICBIO,20100602,6.25,6.25,5.8,5.9,13200,0
GUJALKALI,20100602,121.7,122,117.5,118.95,46081,0
GUJAPOLLO,20100602,205.65,209,204.65,207.25,4074,0
GUJFLUORO,20100602,152.1,153.3,149,151.15,18354,0
GUJNRECOKE,20100602,62,62.3,59.35,59.85,4240738,0
GUJNREDVR,20100602,39.95,41,38.35,40.05,344747,0
GUJRATGAS,20100602,272.65,289.9,272.65,286.4,7532,0
GUJSIDHCEM,20100602,13.9,14.05,13.8,13.85,57102,0
GULFOILCOR,20100602,89.8,92.95,89.8,90.75,101547,0
GVKPIL,20100602,43.9,43.9,42.5,42.8,2868516,0
HALONIX,20100602,74.9,77.5,74,75,3272,0
HANUNG,20100602,202.7,208.75,200.9,204.25,470115,0
HARRMALAYA,20100602,118.5,120,116.55,117.95,22732,0
HATHWAY,20100602,183.75,186,183.5,184.2,4052,0
HAVELLS,20100602,573,576,560.3,567.7,41654,0
HBLPOWER,20100602,32.25,32.3,31.75,31.9,97032,0
HBSTOCK,20100602,24.5,24.75,23.8,24.15,7240,0
HCC,20100602,111,111,105.45,109.35,1358217,0
HCIL,20100602,548,548,507.4,510.35,3208,0
HCL-INSYS,20100602,110.9,112.9,109,109.85,50564,0
HCLTECH,20100602,366.5,374.8,366,369.9,497948,0
HDFC,20100602,2738,2749.9,2689.1,2710.6,640827,0
HDFCBANK,20100602,1848,1862.75,1828,1853.05,945167,0
HDIL,20100602,220.55,229.4,218.65,227.45,6607199,0
HEG,20100602,317,320,313.35,315.75,32691,0
HEIDELBERG,20100602,49.4,50.9,48.6,50.35,501815,0
HELIOSMATH,20100602,39.6,40,39,39.4,24204,0
HERCULES,20100602,228,228,223.65,224.8,930,0
HERITGFOOD,20100602,157.8,157.9,152.7,154.15,5446,0
HEROHONDA,20100602,1929,1998,1912.1,1986.45,887510,0
HEXAWARE,20100602,73.95,74.8,72.7,73.9,457905,0

HGSL,20100602,437.1,450,428,444.65,3057,0
HIKAL,20100602,357.9,359,352.25,354.4,7566,0
HILTON,20100602,20.45,20.95,20.2,20.35,3795,0
HIMACHLFUT,20100602,9.95,10.3,9.95,10.2,362757,0
HIMATSEIDE,20100602,36.4,36.9,36,36.6,8382,0
HINDALCO,20100602,143,145.3,139.6,142.7,14440374,0
HINDCOMPOS,20100602,429.95,430,425.45,426,328,0
HINDCOPPER,20100602,455,483.2,455,471.8,1384588,0
HINDDORROL,20100602,114.2,117.45,114.2,116.3,40983,0
HINDMOTOR,20100602,19.75,20.1,19.5,19.85,184087,0
HINDNATGLS,20100602,235,235,225.1,228.25,150129,0
HINDOILEXP,20100602,189.75,201.75,189.75,196.2,3215350,0
HINDPETRO,20100602,366.5,368,363,365.3,984392,0
HINDSYNTEX,20100602,3.4,3.75,3.4,3.7,2160,0
HINDUJAFO,20100602,98.05,98.05,98,98,21,0
HINDUJAVEN,20100602,267.5,271.5,265,267.35,1313,0
HINDUNILVR,20100602,233.9,239,232.4,237.75,758161,0
HINDZINC,20100602,944,954.1,920.1,936.35,194356,0
HINVDIR,20100602,395.8,395.9,394.05,394.35,5894,0
HIRECT,20100602,57.8,57.95,56.4,56.9,1601,0
HITACHIHOM,20100602,295.35,298.7,288.15,292.75,193213,0
HITECHGEAR,20100602,161.1,174.9,161.1,171.9,3066,0
HITECHPLAS,20100602,87.55,88,86.2,86.7,666,0
HMT,20100602,73,73,70,71.3,253671,0
HNGSNGBEES,20100602,1206.95,1206.95,1186.5,1193.88,82,0
HOCL,20100602,33.45,34.55,33.25,34,28208,0
HONAUT,20100602,2615.3,2639.9,2551,2627.8,349,0
HONDAPOWER,20100602,418,418,406.2,406.2,202,0
HOPFL,20100602,66.1,67.5,66.1,67,6930,0
HORIZONINF,20100602,262,278.4,251.85,253.8,1703,0
HOTELEELA,20100602,46.25,46.35,45.5,46.05,409943,0
HOTELRUGBY,20100602,8.15,9,8.15,8.95,3467,0
HOVS,20100602,79.75,79.75,77.05,77.95,2300,0
HSIL,20100602,87,87.9,85.65,86.95,34838,0
HTMEDIA,20100602,150.5,157,147.05,155,40104,0
HYDRBADIND,20100602,676,694.5,676,688.6,16199,0
HYDROS&S,20100602,36.1,37.5,35.95,36.4,17496,0
IBN18,20100602,81.8,81.8,79.1,79.7,6815,0
IBPOW,20100602,29.35,29.35,28.9,29.05,394210,0
IBREALEST,20100602,154,155.95,150.1,154.1,6563595,0
IBSEC,20100602,31.15,31.45,29.95,30.25,2870669,0
ICICIBANK,20100602,844.7,849.9,823,842.3,3320996,0
ICIL,20100602,11.55,11.55,11.55,11.55,1,0
ICRA,20100602,955,965,946.7,960.1,3435,0
ICSA,20100602,124,126.75,122.6,125.15,488207,0
IDBI,20100602,115.9,115.9,109.05,110.9,2022862,0
IDEA,20100602,51,53.95,49.05,53.45,15648970,0
IDFC,20100602,149,156.75,149,155.8,3773917,0
IFBAGRO,20100602,83.25,93.5,83.25,90.95,7363,0
IFBIND,20100602,92.2,99.4,92.2,98.25,17787,0
IFCI,20100602,53,54.1,52.2,53.8,18559754,0
IFGLREFRAC,20100602,54.75,55.5,53.8,55.15,9330,0
IFL,20100602,4.9,5.15,4.9,4.9,73358,0
IGARASHI,20100602,60,60.2,56.5,59.9,66224,0
IGL,20100602,233.9,236.45,230,231.55,591662,0
IGPL,20100602,40.05,41.95,40,41.85,3036,0
IL&FSTRANS,20100602,275,280,275,278.85,94736,0
IMPAL,20100602,460,468.35,460,462.75,111,0
IMPEXFERRO,20100602,11.5,11.9,11.4,11.75,17052,0
INDBANK,20100602,16.15,16.9,15.95,16.3,77355,0

INDHOTEL,20100602,103.25,103.25,98.85,100.25,2444507,0
INDIABULLS,20100602,140.5,143.95,140.25,143,696705,0
INDIACEM,20100602,107,108.4,105.5,107.65,872894,0
INDIAGLYCO,20100602,117.15,120.2,117.15,119.9,15954,0
INDIAINFO,20100602,94,94.8,91.1,93.7,1112729,0
INDIANB,20100602,218.05,225.5,218.05,224.8,268862,0
INDIANCARD,20100602,132.6,133.15,131.45,132,1089,0
INDIANHUME,20100602,702.15,720,702.15,709.4,868,0
INDLMETER,20100602,118,118,107,108.95,5477,0
INDNIPPON,20100602,239,239,234,234,629,0
INDOASIFU,20100602,67,67,62.4,63.7,682,0
INDOCO,20100602,411.65,412,400.1,407.25,2617,0
INDORAMA,20100602,34.5,35,33.5,33.65,28039,0
INDOTECH,20100602,261,261.4,249.25,252.95,25265,0
INDOWIND,20100602,47.6,48.95,47,48.3,330231,0
INDRAMEDCO,20100602,46.8,46.8,44.3,44.6,20619,0
INDSWFTLAB,20100602,70,71,68.5,69.1,56421,0
INDSWFTLTD,20100602,30.45,31.7,30.3,30.55,126079,0
INDUSFILA,20100602,25.6,26,25.4,26,15794,0
INDUSINDBK,20100602,187.8,189.8,182.1,185.5,859331,0
INEABS,20100602,295,301.9,293.1,297.45,1320,0
INFINITE,20100602,166.25,171.9,166.2,171.05,82072,0
INFODRIVE,20100602,28.5,28.5,24.5,26.6,11252,0
INFOMEDIA,20100602,29.15,29.8,28.55,29.55,56516,0
INFOSYSTCH,20100602,2635,2651.95,2624.1,2640.25,819643,0
INFOTECENT,20100602,376,382.8,367.55,371.15,16152,0
INGERRAND,20100602,343.9,359.8,338,341.25,29888,0
INGVYSYABK,20100602,307.3,311,305.9,307.35,70912,0
INOXLEISUR,20100602,55.7,56.9,55.5,55.95,43224,0
INSECTICID,20100602,148.75,152.4,147.1,148.35,112961,0
IOB,20100602,90,90,87.45,88.6,928526,0
IOC,20100602,359,360.3,352.25,353.85,857282,0
IOLN,20100602,17.35,17.35,16.45,16.6,3722,0
IPCALAB,20100602,270.25,275,265,271.75,40304,0
IPRINGLTD,20100602,111,111,110.05,110.55,110,0
IRB,20100602,257,263.65,256.2,257.95,371211,0
ISFT,20100602,120,120,113.2,114.5,32241,0
ISMTLTD,20100602,45.15,47.7,45.1,47.15,43935,0
ISPATIND,20100602,17.5,17.5,17.15,17.4,3739529,0
ITC,20100602,284,284.8,279.25,281.3,2704797,0
ITDCEM,20100602,215.15,218.95,215.15,218.1,228,0
ITI,20100602,41.5,42.8,41.25,41.5,167795,0
IVC,20100602,41,43.6,40.7,43.05,104937,0
IVP,20100602,40.95,41.5,40,40.4,5349,0
IVRCLAH,20100602,113.3,116.45,111.2,115.1,19764,0
IVRCLINFRA,20100602,166,172.6,164.2,171.3,2462235,0
J&KBANK,20100602,757,757,741.2,751.15,58755,0
JAGRAN,20100602,111.45,114.75,109,113.95,223348,0
JAGSNPHARM,20100602,20,20.6,20,20.4,13615,0
JAIBALAJI,20100602,204.8,204.8,196.8,197.95,17192,0
JAICORPLTD,20100602,226.9,228.8,223.1,226.8,202890,0
JAINSTUDIO,20100602,11.65,11.7,11.4,11.4,422,0
JAYAGROGN,20100602,84.95,88,83.25,86.75,15470,0
JAYBARMARU,20100602,67.75,69.4,67.75,68,1612,0
JAYNECOIND,20100602,39.15,41.2,39,40.5,554248,0
JAYSREETEA,20100602,237.05,239.6,234.2,236.8,19597,0
JBCHEPHARM,20100602,77.4,79.2,77.4,78.05,25780,0
JBFIND,20100602,135.05,137.4,135,136.6,52886,0
JBMA,20100602,69.5,69.5,65.6,65.85,2538,0
JCTEL,20100602,2,2.05,1.95,2,235447,0

JENSONICOL,20100602,5.05,5.35,5.05,5.35,3031,0
JETAIRWAYS,20100602,449.95,504.75,449.95,494.6,285519,0
JHS,20100602,55.1,60.85,55.1,59.25,5742,0
JIKIND,20100602,14.1,14.55,14,14.1,1151,0
JINDALPHOT,20100602,185.2,194.95,166.75,189.1,8269,0
JINDALPOLY,20100602,384.4,387.95,380.1,383.25,7440,0
JINDALSAW,20100602,190.9,191.75,187.7,190.25,540063,0
JINDALSTEL,20100602,630.5,638,617.85,624.45,2285452,0
JINDALSWHL,20100602,1721,1744,1708.05,1720.75,18126,0
JINDCOT,20100602,85.8,90.25,84.4,89.7,198252,0
JINDRILL,20100602,463.3,484,463.3,472,7441,0
JISLJALEQS,20100602,1069,1072,1052,1064.25,58010,0
JKCEMENT,20100602,183.2,183.8,181,183.1,20191,0
JKIL,20100602,193.35,209,193.05,201.2,216661,0
JKLAKSHMI,20100602,62.15,62.95,62,62.5,109035,0
JKPAPER,20100602,52.4,52.4,51.65,52.1,18215,0
JKTYRE,20100602,177.2,179,175.1,176.15,25913,0
JMCPROJECT,20100602,207.95,207.95,201,204.2,62079,0
JMFINANCIL,20100602,43.5,43.8,38.9,39.35,4908367,0
JMTAUTOLTD,20100602,58,58.45,57.5,57.5,221,0
JOCIL,20100602,276,282.4,276,281.05,528,0
JPASSOCIAT,20100602,119.8,120,117.4,119.65,9705411,0
JPINFRATEC,20100602,81.4,82.4,80.1,80.8,563699,0
JPPOWER,20100602,63.5,64.8,63,63.7,376280,0
JSL,20100602,101.8,103,100.25,101.65,67462,0
JSWENERGY,20100602,116.85,119.4,116.1,119,841942,0
JSWSTEEL,20100602,1058,1062.05,1030,1053.95,3430127,0
JUBILANT,20100602,343,351,340,348.85,123796,0
JUBLFOOD,20100602,279.4,290,278.35,288.25,767504,0
JUMBO,20100602,35.55,35.55,33.55,35.55,1680,0
JUNIORBEES,20100602,106,107.3,104.9,106.5,66594,0
JUPITER,20100602,82,82.8,81.5,82.55,10609,0
JYOTHYLAB,20100602,209,217.4,209,215.8,101804,0
JYOTISTRUC,20100602,141,143.65,140,142.95,77512,0
KABRAEXTRU,20100602,139.45,139.5,137,138.1,3025,0
KAJARIACER,20100602,60.65,63.5,60.65,62.45,8821,0
KAKATCEM,20100602,82.9,82.9,77.35,79.5,2445,0
KALECONSUL,20100602,125,127.5,123.1,125.2,73968,0
KALINDEE,20100602,122.1,122.2,118.05,119,68158,0
KALPATPOWR,20100602,1003.5,1007.1,936.4,980.7,19274,0
KALYANIFRG,20100602,174,180,167.7,175,76,0
KAMATHOTEL,20100602,105,111,105,109.2,2150,0
KANORICHEM,20100602,30.5,31.05,30.5,30.9,2823,0
KANSAINER,20100602,1539.9,1549,1530,1532.05,845,0
KARURKCP,20100602,47,47,40.95,42.7,498,0
KARURVYSYA,20100602,504.95,504.95,496.1,498.6,14179,0
KAUSHALYA,20100602,19.8,20.1,19.7,19.7,13718,0
KAVVERITEL,20100602,104,104.1,100.05,103.85,19682,0
KCP,20100602,290.5,298,290.5,292.9,2434,0
KCPSUGIND,20100602,19.4,19.5,18.65,19.35,54873,0
KEC,20100602,480,494.9,480,489.3,46879,0
KECL,20100602,71,73.5,67.5,70.75,13921,0
KEI,20100602,30.4,30.5,30.05,30.25,54114,0
KEMROCK,20100602,559.9,571.1,555.5,560.6,27530,0
KERNEX,20100602,89,89.9,87.2,87.85,9808,0
KESARENT,20100602,45.55,45.55,42.3,44,15352,0
KESORAMIND,20100602,335,335,318.8,320.55,7538,0
KFA,20100602,44,44.6,42.6,43.7,1763734,0
KGL,20100602,13.6,13.65,13.05,13.2,1480432,0
KHAITANELE,20100602,93.5,96,89.15,92.15,2487,0

KHANDSE,20100602,22.6,24,22.6,22.85,2029,0
KIL,20100602,18.15,19.75,18.1,18.45,14181,0
KINETICMOT,20100602,20.85,20.85,19.9,20.15,30940,0
KIRIDYES,20100602,590,619.3,590,615.05,130449,0
KIRLOSBROS,20100602,261,263.35,260,261.2,6233,0
KITPLYIND,20100602,7.65,7.65,7.1,7.4,4688,0
KKCL,20100602,264.15,277.5,264.15,271.8,353,0
KLGSYSTEL,20100602,110.6,110.95,108.1,109.05,26164,0
KLRF,20100602,28,28.1,26,28,4231,0
KNRCON,20100602,185,198.5,184,190.75,109780,0
KOHINOOR,20100602,55.5,56.5,55.05,55.55,53833,0
KOLTEPATIL,20100602,56.95,57.45,55.7,56.1,97796,0
KOPDRUGS,20100602,12,12,11.4,11.6,2760,0
KOPRAN,20100602,32,33.9,31.4,32.85,63501,0
KOTAKBANK,20100602,759.7,759.7,742,754.35,338661,0
KOTAKGOLD,20100602,1835,1842,1821.1,1833.9,8323,0
KOTAKNIFTY,20100602,499.5,502.8,496,500.09,10572,0
KOTAKPSUBK,20100602,360,361,354,361,315,0
KOTARISUG,20100602,7,7.05,6.9,6.9,33960,0
KOTHARIPET,20100602,8.35,8.4,7.9,8.3,7015,0
KOTHARIPRO,20100602,475.5,497.9,475.5,489.25,3936,0
KOUTONS,20100602,319,323.8,313,318.7,32445,0
KOVAI,20100602,136.9,141,136.9,140,2498,0
KPIT,20100602,101.9,111.5,101.05,108.6,295213,0
KPRMILL,20100602,143.4,149,142.8,147.35,12168,0
KRBL,20100602,23.8,24.25,23.5,23.85,360326,0
KRISHNAENG,20100602,2.65,2.7,2.55,2.65,11010,0
KSBPUMPS,20100602,437.4,438.9,430.05,431.65,2022,0
KSCL,20100602,269,275.55,265.2,270.7,2242,0
KSE,20100602,221,221,216.3,220.9,673,0
KSERAPRO,20100602,11.25,11.75,11,11.05,1021023,0
KSK,20100602,178.05,180.9,177.4,180.05,237470,0
KSL,20100602,80.1,81.6,79.1,79.9,52372,0
KSOILS,20100602,57.65,57.75,56.55,57,723402,0
KTKBANK,20100602,157.8,167.25,157.8,162.95,2300029,0
KWALITY,20100602,138.1,143,137.5,138.1,22191,0
LAKPRE,20100602,43,46.25,43,46.25,138,0
LAKSHMIEFL,20100602,99.8,100.5,97.1,98,53652,0
LAKSHMIMIL,20100602,2674.9,2674.9,2562,2590.1,196,0
LAKSHVILAS,20100602,79.7,80.45,78.65,79.45,253028,0
LANCOIN,20100602,62,62.4,59.05,59.3,55229,0
LAOPALA,20100602,41,41.5,39.9,41.3,520,0
LAXMIMACH,20100602,1819,1820,1792,1798.9,2717,0
LCCINFOTEC,20100602,0.7,0.75,0.65,0.7,22067,0
LGBBROSLTD,20100602,218,224,218,220.85,2656,0
LGBFORGE,20100602,2.65,2.9,2.5,2.75,7096,0
LIBERTSHOE,20100602,91.95,92.35,90.5,91.5,23934,0
LICHSGFIN,20100602,923.5,944,917.9,937.6,542441,0
LIQUIDBEES,20100602,1000,1000.01,999.99,999.99,62853,0
LITL,20100602,61.8,63.35,61.2,63,6573382,0
LLOYDELENG,20100602,76.2,76.7,74.55,75.9,67914,0
LLOYDFIN,20100602,2.1,2.15,2,2.05,2701,0
LLOYDSTEEL,20100602,14,14.05,13.65,13.85,120690,0
LML,20100602,9,9,8.7,8.75,71265,0
LOGIXMICRO,20100602,46.75,47.5,46.2,46.7,2098,0
LOKESHMACH,20100602,45.45,45.45,43.05,44.8,4828,0
LOTUSEYE,20100602,23,23.45,22.45,22.85,108226,0
LPDC,20100602,4.05,4.3,4.05,4.05,6800,0
LT,20100602,1605,1638,1585,1631.55,1184074,0
LUMAXAUTO,20100602,39.5,39.9,38.55,39.6,1583,0

LUMAXIND,20100602,194,197.5,191.1,191.9,197,0
LUMAXTECH,20100602,113,118.95,110.55,115,15268,0
LUPIN,20100602,1875,1875,1822.25,1842.9,104856,0
LYKALABS,20100602,28.75,28.75,27.9,28,3128,0
M&M,20100602,567.4,578.8,564,574.55,2411044,0
M&MFIN,20100602,421.9,425.6,418.5,419.2,39424,0
MADHAV,20100602,29.05,31.45,29.05,30.3,6320,0
MADHUCON,20100602,137.65,139.7,136,137.8,34033,0
MADRASCEM,20100602,103.65,103.65,101.5,102.25,88361,0
MADRASFERT,20100602,16.95,17.25,16.8,17.2,199624,0
MAGMA,20100602,288,299.95,288,292.6,50933,0
MAGNUM,20100602,10.05,10.2,9.75,9.8,26817,0
MAHABANK,20100602,62,63.85,58.75,61,4849120,0
MAHINDFORG,20100602,97.95,104.9,95.5,101.25,1107019,0
MAHINDUGIN,20100602,60.9,60.9,58.05,58.35,18044,0
MAHLIFE,20100602,424.95,428.85,411.65,415.9,6609,0
MAHSCOOTER,20100602,317.05,333.4,317,327.55,147,0
MAHSEAMLES,20100602,375,384.55,371.55,378.45,2840,0
MALUPAPER,20100602,15.4,15.5,15,15.45,4393,0
MALWACOTT,20100602,34.6,37,34.6,36.25,766,0
MANAKSIA,20100602,109.55,111,104.1,106.75,77905,0
MANALIPETC,20100602,9.6,10.1,9.6,10.05,86452,0
MANALU,20100602,52.85,56.75,52.25,54,3847,0
MANDHANA,20100602,140.75,144.45,140.75,143,54541,0
MANGALAM,20100602,13.4,14,13.25,13.75,3533,0
MANGCHEFER,20100602,30.35,30.8,29.65,30.15,452435,0
MANGLMCEM,20100602,154.7,156.9,151.15,154.15,13167,0
MANGTIMBER,20100602,25.15,25.55,24.35,25,3002,0
MANINDS,20100602,71.5,74.65,71.5,72.4,64918,0
MANINFRA,20100602,308,310.8,301.05,305.8,82198,0
MANUGRAPH,20100602,47,48,47,47.75,3594,0
MARALOVER,20100602,13.6,13.7,13.6,13.7,4097,0
MARG,20100602,177.6,177.6,167.1,168.05,42611,0
MARICO,20100602,105,109.45,105,108.6,217171,0
MARKSANS,20100602,4.2,4.3,4.15,4.2,226985,0
MARUTI,20100602,1261,1286,1261,1278.25,785644,0
MASTEK,20100602,235,243.9,232,240.95,6256,0
MAWANASUG,20100602,23.3,24.9,23.3,24.2,196,0
MAX,20100602,161.25,163.2,160.1,161.35,273528,0
MAXWELL,20100602,18.95,19.25,18.8,18.95,14855,0
MAYTASINFR,20100602,200,202.8,195.05,200.05,795197,0
MBECL,20100602,299.95,300,291,297.5,10952,0
MBLINFRA,20100602,212,214.5,208,211.7,28993,0
MCDHOLDING,20100602,88,91.9,88,89.95,2115,0
MCDOWELL-N,20100602,1210,1221.7,1196,1216.15,273262,0
MCLEODRUSS,20100602,192.2,194.8,184.5,188.45,397481,0
MEGASOFT,20100602,25.35,25.35,24.3,24.5,7217,0
MEGH,20100602,16.1,16.2,15.65,15.75,87988,0
MELSTAR,20100602,10,10,10,10,814,0
MERCK,20100602,635.1,638,627.05,630,5763,0
MHRIL,20100602,470,471.95,467,470.4,762,0
MIC,20100602,36.75,37,36,36.55,204697,0
MICROTECH,20100602,192,192,186.15,188.2,14621,0
MID-DAY,20100602,29.6,29.6,28.5,28.9,100027,0
MINDAIND,20100602,267.05,275,267.05,275,48,0
MINDTREE,20100602,550.1,557.4,540.1,544.5,73647,0
MIRCELECTR,20100602,17.15,17.7,17.15,17.45,69451,0
MIRZAINT,20100602,13.9,13.95,13.55,13.8,47823,0
MLL,20100602,45.65,46.15,44.9,45.85,881477,0
MMFL,20100602,75.1,77.25,74.45,75.35,6493,0

MMTC,20100602,29899,29899,29314.55,29445.85,45,0
MONNETISPA,20100602,373.25,379.75,371,375.3,8324,0
MONSANTO,20100602,1570.3,1600,1567.05,1575.8,733,0
MORARJETEX,20100602,16.75,17.2,16.75,17.2,21,0
MOREPENLAB,20100602,7.65,7.65,7.5,7.55,157582,0
MOSERBAER,20100602,58.9,61.95,58.9,61.6,950457,0
MOTHERSUMI,20100602,135.35,143.7,135.35,141.6,413668,0
MOTILALOFS,20100602,169,169,165.75,166.35,2289,0
MOTOGENFIN,20100602,38.35,38.65,37.75,38.1,1517,0
MPHASIS,20100602,552.15,566.8,543.2,561.75,327641,0
MPSLTD,20100602,55.5,56.35,52,54.8,54248,0
MRF,20100602,7265,7300,7202,7233.15,2273,0
MRO-TEK,20100602,28.7,29.45,28.4,28.7,8950,0
MRPL,20100602,67,68.3,66.9,68.05,767358,0
MSKPROJ,20100602,177,182.75,175.5,181.05,154237,0
MSPL,20100602,35,35.6,34.4,34.85,15737,0
MTNL,20100602,54.5,56,53.75,55.1,2170911,0
MUDRA,20100602,38.1,38.3,36.8,37.1,39252,0
MUKANDENGG,20100602,47.05,50.25,47.05,49.2,43729,0
MUKANDLTD,20100602,62.9,66.35,62.25,64.2,354209,0
MUKTAARTS,20100602,49,51.5,48.65,49.05,413,0
MUNDRAPORT,20100602,684.6,685,658.65,665.45,155706,0
MUNJALAU,20100602,106,111.25,105.5,107.05,5860,0
MUNJALSHOW,20100602,53.7,56.85,52.55,55,326019,0
MURLIIND,20100602,85.55,87.2,85.2,86.7,41237,0
MURUDCERA,20100602,33,34.6,33,33.35,10651,0
MVL,20100602,66.7,67.75,66,66.45,50767,0
MVLIND,20100602,19.9,20.75,19.15,20.7,7519,0
MYSOREBANK,20100602,624,639.9,624,630,566,0
NAGARCONST,20100602,174.9,179.35,173.2,178.2,698829,0
NAGARFERT,20100602,30.05,30.45,29.6,29.95,3365349,0
NAGREEKCAP,20100602,31.5,32.5,31.3,32.2,300,0
NAGREEKEXP,20100602,18.9,19.2,18.6,18.7,6108,0
NAHARCAP,20100602,80.5,80.9,75.55,78.5,543,0
NAHARINDUS,20100602,62.3,63.35,61.55,62,1311,0
NAHARINVST,20100602,22.5,23.75,21.5,23.2,14757,0
NAHARSPING,20100602,80.1,84.5,80.1,81,10670,0
NANDAN,20100602,1.95,2.05,1.95,2,164383,0
NATCOPHARM,20100602,166,170,166,168.7,33928,0
NATIONALUM,20100602,420.05,432.8,417.2,427.45,254758,0
NATNLSTEEL,20100602,23.15,28.75,23.15,28.05,61869,0
NAUKRI,20100602,881.1,898.9,874,895.1,10819,0
NAVINFLUOR,20100602,295.75,295.75,292,293.6,2705,0
NAVNETPUBL,20100602,48.6,49.25,47.85,48.45,59278,0
NBVENTURES,20100602,422,428,422,424.25,26721,0
NCLIND,20100602,35,35.6,34.4,34.75,10002,0
NDTV,20100602,100.95,101.95,96.3,96.95,143171,0
NECLIFE,20100602,37.5,37.85,36.95,37.15,83139,0
NELCAST,20100602,73,73.65,70.2,70.4,22139,0
NELCO,20100602,112.7,115,112.2,113.9,71932,0
NEOCURE,20100602,3.7,3.9,3.4,3.75,40691,0
NEPCMICON,20100602,7,7.2,6.9,7,13434,0
NESCO,20100602,1215.05,1263.8,1215.05,1222.25,2500,0
NESTLEIND,20100602,2885.8,2911,2790,2837.6,165739,0
NETWORK18,20100602,155,160.25,151.6,159.05,141126,0
NEULANDLAB,20100602,89.2,91.55,88,88.45,2196,0
NEYVELILIG,20100602,148.1,150.9,146.15,149.85,205419,0
NFL,20100602,111,111.95,107.7,109.9,504032,0
NHPC,20100602,28.85,29.1,28.75,28.8,2455323,0
NICCO,20100602,5.1,5.55,5.1,5.5,103611,0

NIFTYBEES,20100602,503,503,498.6,502.59,62252,0
NIITLTD,20100602,61.2,62.45,60.75,61.4,224943,0
NIITTECH,20100602,175.2,178,174.3,176.2,65687,0
NILKAMAL,20100602,267,267,256.5,259.15,23215,0
NIPPOBATRY,20100602,432.05,441.8,430.3,431.35,458,0
NIRMA,20100602,183,190,180.45,184,24633,0
NISSAN,20100602,36.4,38.3,36.4,36.65,18682,0
NITCO,20100602,45.25,45.25,43.3,43.65,8283,0
NITESHEST,20100602,40,41.55,40,40.4,129341,0
NITINFIRE,20100602,387.5,392.5,387.15,389.65,38691,0
NITINSPIN,20100602,7.8,7.9,7.5,7.65,12398,0
NMDC,20100602,275.2,279.4,271.5,274.95,386432,0
NOCIL,20100602,20.75,21.25,20.5,20.85,185625,0
NOIDATOLL,20100602,28,28.4,27.5,27.75,431652,0
NORBTEAEXP,20100602,12.4,12.95,12.4,12.4,4203,0
NORTHGATE,20100602,15.35,15.8,15.05,15.2,59022,0
NOVOPANIND,20100602,33.5,33.5,33.5,33.5,50,0
NRBBEARING,20100602,91,91,88.6,89.25,37905,0
NRC,20100602,9,9.7,9,9.2,2234,0
NSIL,20100602,1000,1008,985,985,95,0
NTPC,20100602,198,199.45,196,197.5,2059942,0
NUCHEM,20100602,8.05,8.2,8.05,8.1,6609,0
NUCLEUS,20100602,135,136.9,133.1,135.5,16600,0
NUMERICPW,20100602,334,334,319,321.5,3141,0
NUTEK,20100602,30.55,31.55,30.55,31.3,3126,0
OCL,20100602,124.7,127.5,123.15,125.85,9134,0
OFSS,20100602,2052.15,2078,2050.1,2059.3,27742,0
OIL,20100602,1260,1280.9,1260,1276.65,251129,0
OILCOUNTUB,20100602,99.15,101.85,98.75,99.95,11478,0
OISL,20100602,40.2,41.45,39.5,40.5,19477,0
OMAXAUTO,20100602,53.4,55.15,52.4,53.45,24098,0
OMAXE,20100602,92,94.5,92,93.75,97564,0
OMNITECH,20100602,179,181.4,174.05,177.6,78037,0
ONGC,20100602,1148,1188.4,1147.35,1182.35,2175538,0
ONMOBILE,20100602,273,301.35,272.8,291.8,3113049,0
ONWARDTEC,20100602,17.7,17.8,17.2,17.45,1776,0
OPTOCIRCUI,20100602,221.9,223.2,217.75,222.35,112835,0
ORBITCORP,20100602,258.7,261.7,253.5,259.5,383351,0
ORCHIDCHEM,20100602,143.4,144,140.85,143.4,518318,0
ORIENTABRA,20100602,31.55,32.55,31.55,32.05,26399,0
ORIENTALTL,20100602,12,12.7,12,12.7,318,0
ORIENTBANK,20100602,324.85,329,322.15,325.4,331438,0
ORIENTCERA,20100602,63,66.5,63,65.45,1599,0
ORIENTHOT,20100602,275,279.95,272.3,273.1,2250,0
ORIENTLTD,20100602,102.5,122.4,102.5,122.4,61875,0
ORIENTPPR,20100602,55.5,57.8,55.5,57.15,154011,0
OUDHSUG,20100602,37,38.2,36.35,37.4,17383,0
PAEL,20100602,42,43.75,41.3,42.55,20693,0
PAGEIND,20100602,830.15,859.5,830.15,840,237,0
PANACEABIO,20100602,176,177,173.9,174.55,6011,0
PANASONIC,20100602,138,143,138,142.95,178,0
PANCARBON,20100602,162.5,162.5,147.1,147.2,118,0
PANORAMUNI,20100602,154.2,155,154,155,14683,0
PANTALOONR,20100602,394.75,419.95,390.55,416.05,498167,0
PAPERPROD,20100602,59.05,59.85,58.25,58.75,10805,0
PARACABLES,20100602,12.4,12.4,11.7,11.9,5166,0
PARAL,20100602,246,257,242,248.5,28851,0
PAREKHPLAT,20100602,7.1,7.15,6.75,7.05,6830,0
PARSVNATH,20100602,123.2,125.8,121.6,123.8,154423,0
PATELENG,20100602,365.05,367.8,348.3,358.1,279979,0

PATINTLOG,20100602,31.25,31.25,28.25,29.8,5425,0
PATNI,20100602,549.9,582.8,541,577.4,1375112,0
PATSPINLTD,20100602,11.35,11.35,11,11,2670,0
PBAINFRA,20100602,69.5,73,69.5,71.3,23158,0
PDUMJEIND,20100602,16.65,18.5,16.5,17.85,4307,0
PDUMJEPULP,20100602,26.2,26.7,26.1,26.2,7324,0
PEACOCKIND,20100602,2.95,3.1,2.55,2.7,1145,0
PEARLPOLY,20100602,15.25,16,15.25,16,393,0
PENINLAND,20100602,69,69,66.2,66.85,111700,0
PEPL,20100602,4.2,4.2,3.85,3.85,3,0
PERSISTENT,20100602,387.9,390.2,378.9,388.55,45289,0
PETRONENGG,20100602,399.95,399.95,390.55,393.95,886,0
PETRONET,20100602,81.1,83.9,81,83.45,909344,0
PFC,20100602,286.25,290,283.5,288.7,140023,0
PFIZER,20100602,1050,1064,1037,1040.2,1882,0
PFOCUS,20100602,260.05,267,260,266.2,801,0
PGHH,20100602,1832,1877,1830,1849.45,5840,0
PHILIPCARB,20100602,178.25,186,178.25,183.35,7706,0
PHOENIXLTD,20100602,200,200,196.05,196.9,313075,0
PIDILITIND,20100602,110,113.25,110,112.45,131702,0
PIONEEREMB,20100602,20.9,20.9,20,20.25,7517,0
PIPAVAVYD,20100602,87.9,87.9,85.1,86.2,830429,0
PIRGLASS,20100602,93.15,94.95,92.7,94,30604,0
PIRHEALTH,20100602,511,519.8,510,514.4,1782153,0
PIRLIFE,20100602,134.05,135.2,131.85,133.25,4921,0
PITTILAM,20100602,43.1,43.1,40.15,41.6,3595,0
PLASTIBLEN,20100602,142.3,142.55,140,140,469,0
PLETHICO,20100602,391,397,389,390.65,35198,0
PNB,20100602,997,1000,985,989.65,279627,0
PNBGILTS,20100602,26.35,26.35,25.9,26.1,16976,0
PNC,20100602,26.5,27.45,26,26.5,36612,0
POCHIRAJU,20100602,19.2,19.55,19.05,19.2,23897,0
POLARIND,20100602,5.8,5.8,5.3,5.45,5750,0
POLARIS,20100602,171.3,182.4,168.2,181.2,1276246,0
POLYPLEX,20100602,204,214.45,204,209.6,1961,0
PONNIERODE,20100602,102.1,103.7,101.55,102.05,3499,0
POWERGRID,20100602,104.4,104.65,103,104.4,600599,0
PPAP,20100602,90.05,92.85,90.05,91.85,24937,0
PRADIP,20100602,71.9,76.2,71.9,72.65,262767,0
PRAENG,20100602,28.6,28.65,28,28.25,45918,0
PRAJIND,20100602,77,78.05,75.85,77.5,594260,0
PRAKASH,20100602,165,168,158.5,161,545534,0
PRATIBHA,20100602,397.95,401.4,390.3,396.05,16597,0
PRECOT,20100602,165.1,171,165.1,170.85,377,0
PRECWIRE,20100602,95,96.25,94.15,95.2,4436,0
PREMIER,20100602,113,113,111.55,113,1134,0
PRETAILDVR,20100602,266,284,266,284,2185,0
PRICOL,20100602,28.85,29,28.25,28.85,91867,0
PRIMESECU,20100602,33.7,34.55,33.5,33.95,7766,0
PRISMCEM,20100602,54.4,55.5,53.75,55.3,146412,0
PRITHVI,20100602,43.6,45.75,43.6,45.2,30606,0
PROVOGUE,20100602,43.3,43.6,42.9,43.2,125465,0
PSL,20100602,120.25,121.4,119,119.8,71531,0
PSUBNKBEES,20100602,350,350.5,344,349,376,0
PTC,20100602,104.85,105.8,102.15,105.15,1408477,0
PTL,20100602,19,19,18.65,18.95,16099,0
PUNJABCHEM,20100602,130,134,130,130.9,3340,0
PUNJLLOYD,20100602,119.05,120.5,114.1,115.5,6404452,0
PURVA,20100602,98.75,102,95.1,99.65,195840,0
PVP,20100602,13.95,14.25,13.7,13.95,136952,0

PVR,20100602,147,147,143.5,145.3,10512,0
QGOLDHALF,20100602,910,916.9,900,906.7,1577,0
QNIFTY,20100602,509.4,510,500,507.01,175,0
QUINTEGRA,20100602,9.45,9.45,9,9.45,29758,0
RADAAN,20100602,2.95,2.95,2.7,2.75,18938,0
RADICO,20100602,122.8,122.8,120.55,121.25,10256,0
RAINBOWPAP,20100602,211,227.8,210,217.3,55655,0
RAINCOM,20100602,136.4,140,135.5,137.05,130545,0
RAJESHEXPO,20100602,87.8,91.3,87.8,90.35,1415916,0
RAJOIL,20100602,50.4,51.5,50.4,51.1,21674,0
RAJPALAYAM,20100602,460,520,460,484.45,24,0
RAJRAYON,20100602,11.55,11.55,11.05,11.3,7077,0
RAJSREESUG,20100602,54.8,56.75,54.8,56.1,20155,0
RAJTV,20100602,51,52.05,50.15,50.8,3248,0
RAJVIR,20100602,94.9,94.9,94.9,94.9,50,0
RALLIS,20100602,1562,1583.9,1542,1551.75,4013,0
RAMANEWS,20100602,19.8,19.8,18.9,19.4,4717,0
RAMCOIND,20100602,63.8,64.8,62.3,62.7,20546,0
RAMCOSYS,20100602,100.1,101.4,100.1,100.6,14437,0
RAMSARUP,20100602,72,73,71.5,71.8,78299,0
RANASUG,20100602,11.1,11.25,10.95,11.05,315469,0
RANBAXY,20100602,430.35,436.3,426.25,429.95,994618,0
RANEHOLDIN,20100602,195,198,188,189.95,741,0
RATNAMANI,20100602,120.2,122,118.55,120.1,18119,0
RAYMOND,20100602,203,206,202.15,202.75,88703,0
RBL,20100602,103,105.9,102.1,105.9,628,0
RCF,20100602,81.9,81.9,79.25,80.7,853937,0
RCOM,20100602,140,156,140,154.85,32894650,0
RECLTD,20100602,281.1,281.95,273.1,275.6,2043045,0
REDINGTON,20100602,377.3,394.9,377.3,393.7,80593,0
REFEX,20100602,24.75,24.9,23.15,23.65,8104,0
REGENCERAM,20100602,7.95,7.95,7.6,7.9,364,0
REIAGROLTD,20100602,44.5,44.5,41.4,41.7,643412,0
REISIXTEN,20100602,57.45,58.45,53.55,54.4,13442,0
RELBANK,20100602,891,892,873.01,891.9,113,0
RELCAPITAL,20100602,639.75,652,634,646.3,1213402,0
RELGOLD,20100602,1777,1787.8,1766.35,1774.05,5560,0
RELIANCE,20100602,1015,1021,1003.35,1011.05,4509546,0
RELIGARE,20100602,411.05,454.9,411.05,450.25,312189,0
RELIGAREGO,20100602,1899.95,1899.95,1850,1881,345,0
RELINFRA,20100602,1042.9,1090,1042.9,1085.1,1672999,0
RELMEDIA,20100602,165,172,165,170.4,194725,0
RENUKA,20100602,61.15,63.9,61.15,63.65,18178726,0
REPRO,20100602,101.05,102.4,100.3,101.75,6491,0
RESURGERE,20100602,85,85,73.45,75.05,119224,0
REVATHI,20100602,602,619,583,596.95,981,0
RICOAUTO,20100602,25.05,25.5,24.8,24.9,165121,0
RIIL,20100602,760,768.4,749.05,760.85,85748,0
RJL,20100602,82.5,93,81.15,86.85,155147,0
RKFORGE,20100602,120.15,120.15,119.75,120,2326,0
RMCL,20100602,15,15,14.3,14.55,16664,0
RMEDIA,20100602,56.15,56.15,54.6,56.15,117264,0
RML,20100602,90.9,91,88,90.15,7379,0
RNRL,20100602,53,54.4,53,53.95,17767305,0
ROHITFERRO,20100602,45,45.3,44.25,44.85,57326,0
ROHLTD,20100602,71.05,71.5,69.75,70.7,5529,0
ROLTA,20100602,161.5,165.75,161.45,163.85,1598548,0
ROMAN,20100602,55.5,58,55.5,56.35,27483,0
RPGLIFE,20100602,70.25,71.05,68,70.05,7956,0
RPOWER,20100602,154,158,153.8,156.75,1628801,0

RSSOFTWARE,20100602,46.2,48.5,45.6,47.25,12651,0
RSWM,20100602,106,109.3,106,107.9,2204,0
RSYSTEMS,20100602,101,103.8,100.25,101.35,1918,0
RUBYMILLS,20100602,952,973.8,937.25,954.75,561,0
RUCHINFRA,20100602,44.35,45.5,44,44.65,39882,0
RUCHIRA,20100602,7.5,7.5,7.25,7.25,2202,0
RUCHISOYA,20100602,96.7,99,95.4,97.8,565833,0
SABERORGAN,20100602,71.5,71.95,69.2,70.65,45675,0
SABTN,20100602,31.95,31.95,25.4,28,2460,0
SADBHAV,20100602,1277,1277,1241,1262,163,0
SAGCEM,20100602,153.05,154,151.2,151.9,797,0
SAHPETRO,20100602,20.3,20.3,19.75,20.05,7883,0
SAIL,20100602,197.8,203.1,196.3,201.6,4231503,0
SAKHTISUG,20100602,52.9,53.35,52,52.55,138980,0
SAKSOFT,20100602,63.5,63.5,59.65,61.45,8522,0
SAKUMA,20100602,14.65,15.7,14.65,15.05,16552,0
SALORAINTL,20100602,45.9,45.9,42.25,42.5,12013,0
SALSTEEL,20100602,9.9,10.1,9.75,9.8,24211,0
SAMTEL,20100602,17.3,17.3,16.6,16.9,32820,0
SANDESH,20100602,205.3,220,205.3,213,95,0
SANGAMIND,20100602,36,36.8,35.5,36.1,11594,0
SANGHIIND,20100602,22.6,23,22.6,22.75,1604,0
SANGHIPOLY,20100602,2.75,2.8,2.65,2.7,41295,0
SANGHVIMOV,20100602,177,182.8,177,180.05,3355,0
SANWARIA,20100602,47.5,48.5,46.5,46.7,665938,0
SAPL,20100602,12.95,13,12.6,12.65,15339,0
SARDAEN,20100602,245,254.45,235.25,249.75,50985,0
SAREGAMA,20100602,67.5,68,66.2,66.25,1224,0
SARLAPOLY,20100602,86.85,87.5,85.75,86,450,0
SASKEN,20100602,188.2,197.3,187.1,195.45,228867,0
SATHAISPAT,20100602,41,41.9,40.5,41.45,8933,0
SATYAMCOMP,20100602,84.35,86.2,83.4,85.7,3387196,0
SB&TINTL,20100602,9.15,9.4,9.15,9.25,1653,0
SBBJ,20100602,444,450.15,444,449.85,1701,0
SBIGETS,20100602,1862,1870,1855,1860.75,2055,0
SBIN,20100602,2212.2,2267,2210,2258.25,1234250,0
SBT,20100602,635,638,631.25,635.95,2346,0
SCI,20100602,160,162.8,158.3,161.5,140073,0
SEAMECLTD,20100602,153,162,153,158,22025,0
SEINVEST,20100602,49.7,52.15,48.55,49.45,239672,0
SEJALGLASS,20100602,77,80.1,77,80.05,11144,0
SELAN,20100602,350.5,418,350.5,405.9,1805134,0
SELMCL,20100602,56.85,59.2,56.85,57.85,235405,0
SESAGOA,20100602,365,374.6,361.25,373,7983929,0
SESHAPAPER,20100602,207.95,209.9,205.05,206,2073,0
SGJHL,20100602,118.5,121.8,118.2,119.15,195426,0
SGL,20100602,8.1,8.35,8.1,8.35,401,0
SHAHALLOYS,20100602,23.45,23.45,21.65,21.65,804,0
SHALPAINTS,20100602,279,279,279,279,10,0
SHANTIGEAR,20100602,40.9,45.15,40.15,43.1,514726,0
SHARIABEES,20100602,117,117,117,117,10,0
SHARRESLTD,20100602,87.6,87.6,82.5,84.8,8,0
SHASUNCHEM,20100602,63.4,64.5,62.1,62.8,195411,0
SHILPAMED,20100602,289,317.4,286,300.2,56201,0
SHIV-VANI,20100602,424.8,438.6,419.1,421.1,225948,0
SHIVAMAUTO,20100602,109,110.35,107.4,108.25,4134,0
SHIVTEX,20100602,31.2,32,31.2,31.95,729,0
SHLAKSHMI,20100602,132.2,132.95,127,131.35,9898,0
SHOPERSTOP,20100602,435,439.8,421.1,425.9,9862,0
SHPRE,20100602,13.1,13.95,13,13.45,21675,0

SHREEASHTA,20100602,11.85,12.15,11.7,11.9,2675684,0
SHREECEM,20100602,2062,2062,2000.2,2010.25,13913,0
SHREERAMA,20100602,4.8,4.85,4.7,4.75,22100,0
SHRENUJ,20100602,50.7,52.4,50.35,50.5,32411,0
SHREYANIND,20100602,26.25,26.25,26.05,26.05,70,0
SHREYAS,20100602,33,35.5,33,34.6,590,0
SHRIRAMCIT,20100602,467.2,475.1,464.1,474.7,762,0
SHRIRAMEPC,20100602,255.1,262,255.1,257.5,5601,0
SHYAMTEL,20100602,63.35,65.3,63,64.55,18943,0
SICAGEN,20100602,16.25,16.4,15.85,16.1,12772,0
SICAL,20100602,69.1,70.75,69.05,69.95,48110,0
SIEMENS,20100602,675,686.35,667.55,682.7,256019,0
SIL,20100602,45.9,45.9,42.15,43.55,2658,0
SILINV,20100602,108,108,106.1,106.1,620,0
SIMBHSUGAR,20100602,38.95,38.95,36.25,37,24019,0
SIMPLEX,20100602,247.4,257.4,247.4,250.05,1163,0
SIMPLEXINF,20100602,479.1,492,477.15,488.3,2125,0
SINTEX,20100602,275.95,283,272,280.65,359607,0
SIRPAPER,20100602,49.05,50,49,49.1,4450,0
SITASHREE,20100602,7.6,8.1,7.55,8.1,5873,0
SIYSIL,20100602,178,178,175.15,176.15,1887,0
SJVN,20100602,24.4,24.4,23.95,24,933266,0
SKFINDIA,20100602,450.35,458.5,442,454.9,20514,0
SKMEGGPROD,20100602,18.45,18.45,17.8,18.4,5630,0
SKUMARSYNF,20100602,73.9,74.7,71.8,73.55,1645454,0
SMARTLINK,20100602,48.15,49,48,48.5,13679,0
SMPL,20100602,21.7,21.8,20.2,21.55,178700,0
SMSPHARMA,20100602,160,166.7,160,165.1,1248,0
SOBHA,20100602,286,293,282,285.75,149267,0
SOFTPRO,20100602,214.05,235.9,214,216.7,734,0
SOLARINDS,20100602,407.25,413.7,407.2,413.65,31,0
SOMANYCERA,20100602,196.55,201.9,196.55,200.3,2021,0
SOMATEX,20100602,9.2,9.35,9,9.15,37897,0
SONASTEER,20100602,18.1,20,18.05,19.1,832621,0
SONATSOFTW,20100602,44.7,45.5,44.2,45,158103,0
SOTL,20100602,537,550,537,549.6,2143,0
SOUTHBANK,20100602,170.35,170.4,165,165.4,280791,0
SPARC,20100602,87.9,91.5,86,89.6,1002709,0
SPECTACLE,20100602,130,132.75,128.9,129.05,316927,0
SPENTEX,20100602,10.4,11,10.4,10.5,2384,0
SPIC,20100602,18.7,19.2,18.25,18.8,19564,0
SPICEMOBIL,20100602,73.4,74.9,72.6,73.2,68749,0
SPLIL,20100602,9.05,10,9.05,9.4,5544,0
SPMLINFRA,20100602,163.75,165.9,157.1,157.35,20671,0
SREINTFIN,20100602,81.5,83.85,81.5,83.1,843699,0
SRF,20100602,221,224.35,220.1,221.15,97194,0
SRGINFOTEC,20100602,0.75,0.75,0.7,0.7,15679,0
SRHHLINDST,20100602,4.15,4.4,4.15,4.4,4798,0
SRHHYPOLTD,20100602,32.65,33.75,32.35,33.05,3032,0
SRTRANSFIN,20100602,579.9,590,571,583.7,334996,0
SSWL,20100602,136,141.9,135,139.8,16042,0
STAR,20100602,355.05,362.2,345.5,355.35,289431,0
STARPAPER,20100602,33.8,34.45,33.8,34.35,1136,0
STCINDIA,20100602,421,434.9,413.45,423.8,1400171,0
STEELTUBES,20100602,2.05,2.1,2,2,26512,0
STER,20100602,629,637.7,618.55,634.5,2721135,0
STERLINBIO,20100602,112.6,113.5,109.35,110.2,329044,0
STERTOOLS,20100602,99,99,99,99,1325,0
STINDIA,20100602,9.45,9.45,9.45,9.45,300,0
STOREONE,20100602,26.85,29.2,26.65,28.4,51299,0

STRTECH,20100602,100,100,97.7,98.5,185780,0
SUBEX,20100602,54.1,55,53.35,54.4,407628,0
SUBROS,20100602,42.2,42.9,41.7,42,58888,0
SUDARSCHEM,20100602,520,520,500.05,506,671,0
SUJANATOW,20100602,52.55,56.35,52.55,54.55,286151,0
SUJANAUNI,20100602,11.5,11.5,10.95,11.05,26386,0
SUNCLAYTON,20100602,151.05,155,151.05,153.2,190,0
SUNDARAM,20100602,50.8,52.45,48,50.5,201837,0
SUNDARMFIN,20100602,402.95,402.95,400.25,402,3931,0
SUNDRMBRAK,20100602,238,238,222.3,224.45,719,0
SUNDRMFAST,20100602,48.9,49.2,48,48.55,17415,0
SUNFLAG,20100602,27.85,28.7,27.85,28.4,60652,0
SUNILHITEC,20100602,209,214,205,206.75,30502,0
SUNPHARMA,20100602,1685,1698.65,1651.3,1682.5,233172,0
SUNTECK,20100602,617,633.8,615,618.8,46585,0
SUNTV,20100602,407.95,408.9,397.15,399.65,212674,0
SUPER,20100602,292,298.3,291.55,292.95,323,0
SUPERSPIN,20100602,12.4,12.4,11.85,12.2,26020,0
SUPPETRO,20100602,38.6,40.55,38.6,40,51501,0
SUPRAJIT,20100602,16.8,17.25,16.1,16.9,16580,0
SUPREMEIND,20100602,505.05,511.95,505.05,509.85,1058,0
SUPREMEINF,20100602,198.6,198.6,193,195.95,4332,0
SUPREMETEX,20100602,12.2,12.2,12.2,12.2,51,0
SURAJDIAMN,20100602,48.25,50.35,48.25,49.45,21138,0
SURANACORP,20100602,66.75,67.45,66.75,67.3,106,0
SURANAIND,20100602,269.5,269.5,267.75,268,2738,0
SURANAT&P,20100602,46.25,46.35,45.25,45.5,53488,0
SURYAJYOTI,20100602,23.8,23.8,22.6,22.8,4650,0
SURYALAXMI,20100602,62.25,67,62.25,66,16094,0
SURYAPHARM,20100602,173,173,167.65,168.1,40823,0
SURYAROSNI,20100602,85.65,86.5,85.05,86.2,26837,0
SUTLEJTEX,20100602,130.05,134.8,130.05,133.3,409,0
SUVEN,20100602,28,28.1,27.05,27.4,30736,0
SUZLON,20100602,56,56.5,53.45,54.2,26085305,0
SWARAJENG,20100602,315.3,322.65,314.2,316.5,935,0
SWARAJMAZD,20100602,305,307.85,302,302.15,845,0
SYNCOM,20100602,38.8,39.45,38.55,38.95,125812,0
SYNDIBANK,20100602,90.8,91.2,89.1,90.65,404048,0
TAINWALCHM,20100602,16.1,16.1,16.1,16.1,6000,0
TAJGVK,20100602,154,155,152.05,153.05,11185,0
TAKE,20100602,26.9,29.65,26.6,28,1659882,0
TALBROAUTO,20100602,63.65,71,62.1,66.75,196061,0
TALWALKARS,20100602,174.5,178.1,173.5,176.9,187867,0
TANFACIND,20100602,26.8,26.8,26.8,26.8,1,0
TANLA,20100602,36.35,37.3,36.1,36.4,461903,0
TANTIACONS,20100602,94,97,89.75,90.75,57586,0
TARAPUR,20100602,39.4,39.9,38.5,38.65,467593,0
TATACHEM,20100602,317,318.8,306,308.55,493613,0
TATACOFFEE,20100602,374.4,375,369.25,370.65,9515,0
TATACOMM,20100602,235.55,242.95,225,240.65,307265,0
TATAELXSI,20100602,259.95,265,254.05,262.1,55538,0
TATAINVEST,20100602,472.9,472.9,466,470,2347,0
TATAMETALI,20100602,118.9,120.6,118.2,119.3,30755,0
TATAMOTORS,20100602,735,749.85,726.1,746.15,5679867,0
TATAMTRDVR,20100602,510,536,498,507.95,108952,0
TATAPOWER,20100602,1255.45,1258.6,1221.2,1241.15,367880,0
TATASPONGE,20100602,312.05,317.9,305.1,308.7,13477,0
TATASTEEL,20100602,485,486.9,476.4,484.3,9941561,0
TATATEA,20100602,1079,1089,1064.2,1068.85,64949,0
TCI,20100602,112.45,112.45,110.3,111.4,23648,0

TCIFINANCE,20100602,22.1,23,22.1,22.75,4124,0
TCS,20100602,737.8,759.5,736.3,754.25,1384665,0
TECHM,20100602,642,673.5,637,669.2,519714,0
TECHNOELEC,20100602,284.5,297.5,283.05,292.8,6361,0
TELEDATAIT,20100602,2.25,2.25,2.15,2.15,1375960,0
TEXMACOLTD,20100602,124.2,128,122.05,123.5,122433,0
TEXMOPIPES,20100602,41,41.45,40.5,41,53161,0
TFCILTD,20100602,27.7,28,27.65,27.95,39798,0
TFL,20100602,18,19.1,17.9,18.9,381,0
THANGAMAYL,20100602,100.6,100.65,97.5,99.15,58381,0
THEMISMED,20100602,247,247,237,237.35,182,0
THERMAX,20100602,696,704.8,684.4,685.3,33112,0
THINKSOFT,20100602,138.1,141.95,134.7,136.65,6088,0
THIRUSUGAR,20100602,179,179,140.15,165.1,4118,0
THOMASCOOK,20100602,61.3,61.85,60.15,60.7,89479,0
TIDEWATER,20100602,5290,5335,5250,5278,510,0
TIIL,20100602,50.3,52.45,48.35,51.9,7440,0
TIL,20100602,460,480,460,464.4,11668,0
TIMESGTY,20100602,119,123.5,118.5,122.1,2164,0
TIMETECHNO,20100602,50.9,51.8,49.65,50.35,165944,0
TIMKEN,20100602,113,116,113,115.05,35447,0
TINPLATE,20100602,73,73.85,72,72.9,102059,0
TIPSINDLTD,20100602,46.45,46.45,43.55,44.85,23907,0
TIRUMALCHM,20100602,126.1,129,125.2,128.8,2226,0
TITAN,20100602,2220,2234.9,2175.6,2205.55,42210,0
TNPETRO,20100602,21.75,22.2,21.3,22.1,75990,0
TNPL,20100602,104,105.15,102.35,103.9,86185,0
TNTELE,20100602,7.75,7.75,7.35,7.4,321,0
TODAYS,20100602,14.55,15.25,14.55,14.65,9652,0
TOKYOPLAST,20100602,13.7,14.4,12.2,13.55,43116,0
TORNTPHARM,20100602,565,566,547.05,564.45,128336,0
TORNTPOWER,20100602,322.8,325,320.15,323.5,99379,0
TREADS,20100602,9,9,8.4,8.6,15641,0
TRENT,20100602,820,828.85,805.2,825,3705,0
TRF,20100602,930,955.8,851.25,897.05,53882,0
TRICOM,20100602,19.6,20.4,19.6,19.75,44409,0
TRIGYN,20100602,18,18.35,17.8,18.1,4027,0
TRIL,20100602,425.5,433,417.05,427.75,17630,0
TRIVENI,20100602,94.45,95.45,92.75,94.2,808984,0
TTKHEALTH,20100602,340,342,332,339.85,4922,0
TTKPRESTIG,20100602,583.4,605,582,589.1,8687,0
TTL,20100602,18.5,18.75,18.15,18.15,2340,0
TTML,20100602,19.5,20.1,19.25,20,3052993,0
TUBEINVEST,20100602,106.7,109.9,105.2,106.4,336810,0
TULIP,20100602,934.05,960,933,947.3,30103,0
TULSI,20100602,28.7,28.7,27.8,28.55,12168,0
TULSYAN,20100602,76.55,79,76.55,79,140,0
TV-18,20100602,82.6,85.2,80.8,84.55,493421,0
TVSELECT,20100602,23.1,24,23.1,23.85,4836,0
TVSMOTOR,20100602,100.9,104.1,100,100.85,1216316,0
TVSSRICHAK,20100602,288,288,257.15,259.1,2992,0
TVTODAY,20100602,90,90.5,89.4,90.3,11658,0
TWL,20100602,314,316.75,311.3,313.1,18197,0
UBENGG,20100602,170,175,170,171.4,8823,0
UBHOLDINGS,20100602,192.5,196.5,189.7,191,20138,0
UBL,20100602,198.8,198.8,193.15,195.6,7396,0
UCALFUEL,20100602,73,73,70.25,72.05,9853,0
UCOBANK,20100602,77.1,79.45,76.5,79.05,5333883,0
UFLEX,20100602,111.8,113.9,111.2,111.95,583164,0
ULTRACEMCO,20100602,928,965,918,948.65,35339,0

UMESL,20100602,33.25,34.6,32.5,34.6,16509,0
UNICHEMLAB,20100602,415.3,431.5,415.3,423.65,53037,0
UNIENTER,20100602,31.5,32.3,31.35,32,477,0
UNIONBANK,20100602,284,292,283,290.65,538721,0
UNIPHOS,20100602,177,181.6,176.5,179,1583603,0
UNIPLY,20100602,10.9,10.9,10.9,10.9,200,0
UNITECH,20100602,69,71.3,68,70.95,31274901,0
UNITEDBNK,20100602,77.7,82.6,77.3,78.85,1371918,0
UNITEDTEA,20100602,136.2,155,132,133.4,1297,0
UNITY,20100602,104,104.95,101.1,102.15,48979,0
UNIVCABLES,20100602,80.95,80.95,79.55,79.9,11741,0
UPERGANGES,20100602,51.75,53,51.65,52.4,2895,0
USHAMART,20100602,79.75,80.9,78,78.75,52441,0
UTISUNDER,20100602,935,965,891,941.82,302,0
UTTAMSTL,20100602,109.85,110.9,107.5,108.1,69187,0
UTTAMSUGAR,20100602,50,50.9,48.5,49.05,21922,0
UTVSOF,20100602,401.5,403.5,396.5,401,6137,0
VAIBHAVGEM,20100602,28.4,29.8,28.4,28.95,6190,0
VAKRANSOFT,20100602,162,164.95,160,164.85,32991,0
VALECHAENG,20100602,180,186.85,179.3,182.5,141701,0
VALUEIND,20100602,23.3,24.2,23,23.65,20352,0
VARDHACRLC,20100602,12.6,12.9,12.6,12.85,66438,0
VARDMNPOLY,20100602,42.55,45.2,42.55,44.7,13869,0
VARUN,20100602,140,143.6,140,141.85,3166,0
VARUNSHIP,20100602,43.5,44.25,42.8,43.5,97126,0
VASCONEQ,20100602,137,141.95,135,140.75,4528,0
VENKEYS,20100602,406,407.9,397.1,398.2,10367,0
VENUSREM,20100602,264.9,264.9,260,260.8,6704,0
VESUVIUS,20100602,226,242,226,238,17200,0
VGUARD,20100602,96.3,97.5,95.5,97.15,31975,0
VHL,20100602,301,321.5,301,316.05,1136,0
VICEROY,20100602,38.35,40,38.35,39.4,7598,0
VIDEOIND,20100602,203.45,204.45,200.05,202.5,181995,0
VIJAYABANK,20100602,59,61,58.3,60.7,8664913,0
VIJSHAN,20100602,32.6,32.9,32.05,32.5,2204,0
VIKASHMET,20100602,17,17,16.45,16.7,5389,0
VIMTALABS,20100602,31.15,32.15,31.15,31.9,10347,0
VINATIORGA,20100602,67.55,69.75,66.1,68.9,4339,0
VINDHYATEL,20100602,252,260.95,250,260.95,1220,0
VINYLINDIA,20100602,12.15,12.65,11.35,12.45,60979,0
VIPIND,20100602,249,255,249,254.05,40770,0
VIPUL,20100602,21.5,21.85,20.3,20.75,1933,0
VISAKAIND,20100602,153.55,161.6,153.55,160.8,8689,0
VISASTEEL,20100602,34.8,35.15,34.6,35,76281,0
VISESHINFO,20100602,5.45,5.75,5.45,5.5,14550,0
VISHALRET,20100602,49.3,51,48,49,23546,0
VISUINTL,20100602,4.55,4.65,4.45,4.55,19810,0
VITLINFO,20100602,8.8,9,8.8,8.9,153040,0
VIVIMEDLAB,20100602,179.3,179.3,168.7,170.8,10187,0
VLSFINANCE,20100602,12.05,13,12.05,12.8,16078,0
VOLTAMP,20100602,880,900,871.05,889.2,10958,0
VOLTAS,20100602,180,183.95,179.5,183.35,896276,0
VSTIND,20100602,543.9,555,534.2,545.35,2486,0
VTL,20100602,262,262,248.35,258.7,5019,0
WABCO-TVS,20100602,719.05,731.35,719.05,722.25,255,0
WALCHANNAG,20100602,195.8,198.9,194,197.1,72827,0
WANBURY,20100602,79.2,82.5,77.4,78.35,167076,0
WEBELSOLAR,20100602,122,124,120,123.6,2746,0
WEIZMANIND,20100602,47.25,51.3,47.25,48.55,205,0
WELCORP,20100602,217,220.45,211.55,218.25,878893,0

WELSPUNIND,20100602,81,81,77.05,77.95,73060,0
WENDT,20100602,775,775,731.05,731.25,11,0
WHEELS,20100602,288,296.8,288,292.4,4161,0
WHIRLPOOL,20100602,255.85,265.4,254,262.5,261069,0
WILLAMAGOR,20100602,59.5,59.5,56.2,57.45,4128,0
WINDSOR,20100602,53,54.75,51.7,53.7,45887,0
WINSOMYARN,20100602,1.75,1.85,1.75,1.75,16000,0
WIPRO,20100602,660,665.5,647,649.95,723352,0
WOCKPHARMA,20100602,130.2,135.9,130.1,131.65,218136,0
WSI,20100602,45,45.95,45,45.5,766,0
WSTCSTPAPR,20100602,85.6,88.8,85,87.7,157810,0
WWIL,20100602,13.95,14.1,13.8,14,514946,0
WYETH,20100602,789,789,773.15,777,117,0
XLTELENE,20100602,33.45,34.2,33.45,33.8,30955,0
XPROINDIA,20100602,37.6,38.6,37.55,38.05,4749,0
YESBANK,20100602,280,284.95,279,283.55,1045042,0
ZANDUREALT,20100602,3045,3124.8,2995.5,3023,23961,0
ZEEL,20100602,282.5,282.5,274.25,276.1,530918,0
ZEENEWS,20100602,13,13.1,12.9,13,673441,0
ZENITHBIR,20100602,23,23.2,22.6,22.7,19624,0
ZENITHCOMP,20100602,21.15,24.35,21.15,23.9,2310,0
ZENITHINFO,20100602,295,295.15,295,295,562,0
ZENSARTECH,20100602,302,308.9,297.15,300.6,65162,0
ZICOM,20100602,82,83.9,80.8,82,14850,0
ZODIACLOTH,20100602,459.05,459.05,427,430,523,0
ZODJRDMKJ,20100602,29.5,30,28.85,29.1,1396,0
ZUARIAGRO,20100602,715,740,705,711.6,22101,0
ZYDUSWELL,20100602,477.8,482,462.3,468.75,30747,0
ZYLOG,20100602,445.15,448,440.2,441.45,25143,0