20MICRONS,20101102,54.35,55,53.

7,54,11984
3IINFOTECH,20101102,68.5,69.8,68.1,68.75,1347793
3MINDIA,20101102,4079,4140,3900.1,3930.4,488
AARTIDRUGS,20101102,141.15,141.6,139.1,140.15,14994
AARTIIND,20101102,69.15,71.4,69.15,71.05,23956
AARVEEDEN,20101102,86.7,88.2,86,87.05,6254
ABAN,20101102,804.4,819.95,792.8,811.6,486829
ABB,20101102,842,880,840,864.1,104502
ABBOTINDIA,20101102,1230,1230,1205.1,1222.9,1221
ABCIL,20101102,134.9,139.8,132.05,136.1,58671
ABGSHIP,20101102,476.8,485.9,466.95,477.4,5359435
ABHISHEK,20101102,21,21.95,20.35,21.05,39035
ABIRLANUVO,20101102,846,850,833.9,835.95,41278
ABSHEKINDS,20101102,19.4,19.4,18.9,18.95,62623
ACC,20101102,1017,1065.9,1012.1,1061.85,1279716
ACE,20101102,61.8,62.5,59.65,62.3,413741
ACKRUTI,20101102,495.3,501.7,485,491.65,19038
ADANIENT,20101102,744.75,782.9,735.25,768.65,875828
ADANIPOWER,20101102,132,133.8,131.5,133,726613
ADFFOODS,20101102,77,87.9,77,82,342598
ADHUNIK,20101102,108.7,109,106.85,107.1,50657
ADORWELD,20101102,216.15,220,216,218.05,8030
ADSL,20101102,220.85,223,218.6,220.2,103186
ADVANIHOTR,20101102,42.2,46.25,42.2,46,2890
ADVANTA,20101102,453.05,459.9,453,455.3,6766
AEGISCHEM,20101102,327.7,328.3,322.5,324.45,144267
AFL,20101102,49,49,46.8,47.2,5674
AFTEK,20101102,16.9,16.9,16.1,16.25,99198
AGCNET,20101102,235.9,235.9,232.75,233,1739
AGRODUTCH,20101102,29.65,29.65,28,28.35,64884
AHLEAST,20101102,430,435,420,421,2169
AHLUCONT,20101102,177.25,181,172.25,175.1,225927
AHLWEST,20101102,237.8,237.8,232,232.7,822
AHMEDFORGE,20101102,161.4,175.3,158.3,173.95,774890
AIAENG,20101102,413.95,488,409.5,438.7,129884
AICHAMP,20101102,39,40.65,37.5,38.55,2048
AJANTPHARM,20101102,240,242.65,234,236.4,172225
AJMERA,20101102,258.55,274.25,257,265.8,300800
AKSHOPTFBR,20101102,21.7,22.25,21.3,21.5,307300
AKZOINDIA,20101102,853.55,863.9,853,856.65,4756
ALBK,20101102,256.45,260,253.25,258.3,810508
ALCHEM,20101102,250,252.9,246.9,247.2,102435
ALEMBICLTD,20101102,73,77.35,72.7,76.1,722071
ALFALAVAL,20101102,1394.05,1400.05,1389,1390.45,401
ALKALI,20101102,96.3,96.95,94.65,95.1,24644
ALKYLAMINE,20101102,95.15,97.95,92.8,93.4,4177
ALLCARGO,20101102,152,152,148.05,149.15,4584
ALLSEC,20101102,37,37.5,36,36.15,4806
ALMONDZ,20101102,71.9,71.9,69.5,70,24210
ALOKTEXT,20101102,28.7,29.45,28.45,29.05,34410701
ALPA,20101102,15.15,17.9,15.15,16.55,373671
ALPHAGEO,20101102,197.3,199.95,196.1,197.45,920
ALPSINDUS,20101102,8.55,8.8,8.55,8.65,43733
AMAR,20101102,138,138.95,135.3,136.05,60930
AMARAJABAT,20101102,200,200,195.3,199.5,64661
AMARJOTHI,20101102,68.5,71,68.3,69.7,14950
AMBIKCO,20101102,267.7,268,261.1,263.2,13157
AMBUJACEM,20101102,143.9,149.4,143.15,148.25,3848612
AMDIND,20101102,27.25,27.75,26.7,26.85,53034
AMLSTEEL,20101102,41.6,42.2,40.5,40.75,4351

AMRUTANJAN,20101102,743,823.4,742.05,770.9,89200
AMTEKAUTO,20101102,167.1,167.6,160,161.05,648297
AMTEKINDIA,20101102,63.9,63.9,62.6,62.85,93160
ANANTRAJ,20101102,134.2,134.2,128.6,131.05,253367
ANDHRABANK,20101102,180.25,183.5,178.15,182.9,1555086
ANDHRSUGAR,20101102,118.4,118.4,116.75,117.45,7018
ANGIND,20101102,67,68.4,66.05,66.45,10407
ANIKINDS,20101102,57,57.5,56.5,56.8,11114
ANKURDRUGS,20101102,131.25,132.8,130.15,131,56321
ANSALAPI,20101102,90.7,91.3,86.45,86.8,509934
ANSALHSG,20101102,64.1,65.3,64.05,64.2,10557
ANTGRAPHIC,20101102,0.4,0.45,0.4,0.45,80470
APARINDS,20101102,246.2,249,239.5,244.6,122187
APCOTEXIND,20101102,153.8,158.45,153.8,155.5,1617
APIL,20101102,768.9,785,765.5,779.45,188914
APLAB,20101102,40,41.1,39.25,40.8,604
APOLLOHOSP,20101102,524,540,514.4,517.85,48930
APOLLOTYRE,20101102,72.05,72.05,69.8,70.8,8893702
APPAPER,20101102,171.1,173,169,169.85,17222
APTECHT,20101102,162.9,163.6,157,159.6,538578
AQUA,20101102,59.95,60.8,58.35,58.9,601998
ARCHIDPLY,20101102,32.3,34.9,31.1,32.65,274294
ARCHIES,20101102,39,40.45,38.15,38.6,773474
AREVAT&D,20101102,297.4,297.4,293.25,293.5,86691
ARIES,20101102,162,162,153.55,158.75,12630
ARIHANT,20101102,109,123,109,120.05,2285
ARL,20101102,2.3,2.3,2.2,2.3,262038
AROGRANITE,20101102,60,60,58.15,58.8,4519
ARROWTEX,20101102,15.15,15.25,14,14.15,40973
ARSHIYA,20101102,322.9,322.9,312.5,316,16651
ARSSINFRA,20101102,1128,1144,1112.05,1129.8,37950
ARVIND,20101102,57.55,59.8,57.55,58.9,1689858
ASAHIINDIA,20101102,108.95,109,107.1,107.35,40757
ASAL,20101102,99.9,99.9,92.15,97.15,7091
ASHAPURMIN,20101102,50.45,50.7,48.45,49.7,92334
ASHCONIUL,20101102,7.6,7.75,7.35,7.75,154597
ASHIMASYN,20101102,8.5,8.65,8.45,8.55,7148
ASHOKA,20101102,310,312.5,303,309,30455
ASHOKLEY,20101102,76.15,77,75.35,76,1929053
ASIANELEC,20101102,25.35,25.5,25.1,25.15,83093
ASIANHOTNR,20101102,309.4,309.4,300,300.85,1079
ASIANPAINT,20101102,2710.05,2799,2695,2792.8,101988
ASIANTILES,20101102,65.8,69.5,65.8,68.9,2635
ASIL,20101102,6.1,6.6,6.1,6.2,1124
ASSAMCO,20101102,21.3,21.5,20.7,20.75,534526
ASTEC,20101102,82,83.7,80.85,81.45,64291
ASTERSILI,20101102,45,46,44.65,45.05,35539
ASTRAL,20101102,180.55,190.9,174.05,188.7,31508
ASTRAMICRO,20101102,70.85,73.5,70,71.25,1629424
ASTRAZEN,20101102,1160,1188,1137,1183.55,1415
ATFL,20101102,320,320.45,314.5,317.65,75959
ATLANTA,20101102,454.1,460.4,448.1,453.35,135084
ATLASCYCLE,20101102,262,263.8,258.15,259.3,10535
ATNINTER,20101102,1.75,1.8,1.75,1.75,6154
ATUL,20101102,201.9,202.9,191.25,194.7,566302
AURIONPRO,20101102,275,275.8,268.25,272.7,283
AUROPHARMA,20101102,1252.35,1274.8,1215.5,1246.35,261220
AUSOMENT,20101102,34,34,34,34,500
AUSTRAL,20101102,5.25,5.45,5.25,5.25,916534
AUTOAXLES,20101102,512.5,512.5,505,506.45,293

AUTOIND,20101102,240,240.8,231.6,233.35,35037
AUTOLITIND,20101102,29.7,29.85,29,29,4065
AVANTI,20101102,42.3,42.3,38.5,40.25,1551
AVENTIS,20101102,1800.05,1834.9,1800.05,1813.15,750
AVTNPL,20101102,138.7,138.95,135,135.85,6706
AXIS-IT&T,20101102,104.1,109,104.1,106.95,18237
AXISBANK,20101102,1524,1537.5,1513.05,1526.6,1013100
BAGFILMS,20101102,11.75,12.6,11.75,12.05,1151852
BAJAJ-AUTO,20101102,1525.1,1555,1523.1,1548.75,476305
BAJAJCORP,20101102,624,632.7,623,626.1,8282
BAJAJELEC,20101102,269.8,275.6,262.5,271.95,272334
BAJAJFINSV,20101102,478,478.9,460,472.1,21346
BAJAJHIND,20101102,127,127.5,124.85,126.7,654586
BAJAJHLDNG,20101102,937.6,944,912.4,919.6,275407
BAJFINANCE,20101102,805,838,799,806.4,158531
BALAJITELE,20101102,49.6,50.7,49.2,49.8,92076
BALAMINES,20101102,243,244.8,240.2,243.1,5679
BALKRISIND,20101102,778.95,778.95,752,761.3,2803
BALLARPUR,20101102,40,40.2,39.25,39.95,1008112
BALMLAWRIE,20101102,642,654,642,647.15,3173
BALPHARMA,20101102,42,46.8,41.5,43.05,2437601
BALRAMCHIN,20101102,86.6,87.75,86.2,87.15,1207492
BANARISUG,20101102,892,892,870,872.9,138
BANCOINDIA,20101102,99.65,102,98.2,100.6,62559
BANG,20101102,50.4,50.4,48.6,48.85,27124
BANKBARODA,20101102,1018.5,1034.4,1017.95,1025.7,338895
BANKBEES,20101102,1273,1294,1269.05,1292.75,345
BANKINDIA,20101102,500.95,511.85,496,508.05,944646
BANSWRAS,20101102,131,131.75,128.7,129.3,8173
BARTRONICS,20101102,102.1,104.6,101,102.95,209877
BASF,20101102,663.1,715.4,663.1,687.8,39485
BASML,20101102,146.3,149.6,146,146.7,26711
BATAINDIA,20101102,339,339,330.6,333.65,56708
BATLIBOI,20101102,33,33.85,32.7,32.7,1811
BAYERCROP,20101102,1036,1054,1022,1025.75,8959
BBL,20101102,1093,1109.9,1076,1079.85,2531
BBTC,20101102,530,530,519.4,520.45,465
BEARDSELL,20101102,55.6,55.6,55.6,55.6,200
BECREL,20101102,16.25,17.5,16.25,17.45,86
BEDMUTHA,20101102,177.7,180,168.55,174.95,939443
BEL,20101102,1640,1681,1635,1673.9,47829
BELLCERATL,20101102,23.7,23.85,23.3,23.8,540
BEML,20101102,1114.2,1117,1095.55,1100.9,13217
BEPL,20101102,41.75,42,41.45,41.45,13910
BERGEPAINT,20101102,105,106.85,103.1,104.45,478602
BFUTILITIE,20101102,895.9,944.8,894,936.8,365580
BGRENERGY,20101102,770,770,757.25,763.2,124636
BHAGWATIHO,20101102,176,180,175.1,179.05,1687
BHAGYNAGAR,20101102,23.05,24.2,22.9,23.4,145828
BHARATFORG,20101102,375.55,381.65,375,377.05,133433
BHARATGEAR,20101102,74.6,74.6,71.65,72.65,19047
BHARATRAS,20101102,91,99.75,91,96.15,1146
BHARTIARTL,20101102,335.3,335.9,327.75,329.25,3013657
BHARTISHIP,20101102,268.65,269.9,261,266.1,935420
BHEL,20101102,2472,2475.7,2450,2459.6,294900
BHUSANSTL,20101102,505,524.9,501.2,521.35,762051
BIL,20101102,84.6,85.75,83,84.25,8825
BILPOWER,20101102,191.5,194.4,188.5,190.2,47669
BIMETAL,20101102,287,287,277.25,277.25,100
BINANICEM,20101102,90,91.95,89.4,90.15,56081

BINANIIND,20101102,205,209.7,204,207.35,64886
BINDALAGRO,20101102,21.95,22.1,21.35,21.8,1215555
BIOCON,20101102,429,432,420.65,424.35,622679
BIRLACORPN,20101102,391.7,415,391.5,405.75,26963
BIRLACOT,20101102,0.8,0.85,0.8,0.8,776118
BIRLAERIC,20101102,23.45,23.7,22.75,23.35,4493
BIRLAMONEY,20101102,39,39.85,38.1,38.25,28534
BIRLAPOWER,20101102,1.6,1.6,1.5,1.55,11117155
BLBLIMITED,20101102,16.75,16.9,16.15,16.8,15344
BLISSGVS,20101102,40,40,39.05,39.25,28088
BLKASHYAP,20101102,36,36.35,34.85,35.15,243856
BLUECHIP,20101102,1.7,1.7,1.6,1.6,39991
BLUECOAST,20101102,185,185,185,185,46
BLUEDART,20101102,1066.1,1092,1065,1083.35,732
BLUESTARCO,20101102,454.1,463,454.1,461.7,9301
BLUESTINFO,20101102,112,114,112,112.4,1893
BOC,20101102,327.4,327.85,323.85,325.1,7913
BODHTREE,20101102,43,43,41.35,43,113
BOMDYEING,20101102,626.8,628.9,616.1,619.1,81779
BOSCHLTD,20101102,6589,6610,6330,6367.35,12459
BPCL,20101102,756,775,751.5,772.75,1494814
BPL,20101102,37.55,38.1,37.25,37.35,43166
BRANDHOUSE,20101102,37.1,37.15,36.4,36.5,79936
BRFL,20101102,221.6,225.8,217.4,224.65,379770
BRIGADE,20101102,134.3,136.85,134.3,135.1,33765
BRITANNIA,20101102,416.9,416.9,408,413.6,27041
BROADCAST,20101102,21,21.4,20.2,20.35,4639
BSELINFRA,20101102,9.3,9.45,9.2,9.3,195913
BSL,20101102,33.1,34.85,33.1,34.45,7014
BSTRANSCOM,20101102,464,510,423.7,473.45,16248111
BURNPUR,20101102,11.2,11.4,11.05,11.15,46942
BVCL,20101102,30.3,30.35,29.6,29.85,13791
CADILAHC,20101102,688,714.3,673.65,710.1,76019
CAIRN,20101102,325.65,328.75,323.65,328.1,1223917
CALSOFT,20101102,41.25,43,40.5,42.9,127
CAMBRIDGE,20101102,58.8,59.15,58,58.3,17068
CAMLIN,20101102,47.8,47.8,47,47.35,96769
CANBK,20101102,739.95,763.8,736.65,741,1216536
CANDC,20101102,264.8,264.8,258.85,260.1,3167
CANFINHOME,20101102,150.75,151.75,146,147.25,56488
CANTABIL,20101102,70.9,75,68.6,73.2,697952
CARBORUNIV,20101102,267.7,267.7,243.6,260.4,19039
CAROLINFO,20101102,82,86.1,81.5,85.6,3641
CASTROL,20101102,479,480.95,466,473.55,66784
CCCL,20101102,77.35,78,76,76.35,18755
CCL,20101102,323,335.8,320.1,330,18159
CEATLTD,20101102,156.55,158.45,155.05,156.2,57425
CEBBCO,20101102,106.1,110,103.05,107.5,161274
CELEBRITY,20101102,15.8,15.8,14.6,14.6,12234
CELESTIAL,20101102,29.65,30.5,29.65,30.05,25026
CENTENKA,20101102,238.05,238.9,231,234.35,40083
CENTEXT,20101102,5.3,5.45,5.25,5.35,37737
CENTRALBK,20101102,237,238.5,231,233.25,1285899
CENTUM,20101102,124.15,130,124.15,126.4,2854
CENTURYPLY,20101102,69.4,69.4,67.55,67.65,58367
CENTURYTEX,20101102,507,517.75,504.25,513.85,375849
CERA,20101102,184.5,186.8,180,183.3,17435
CESC,20101102,376.95,376.95,371.05,373.65,49731
CHAMBLFERT,20101102,82.05,87.3,81.65,86.25,8304752
CHEMFALKAL,20101102,70,70,66.15,68.5,34025

CHEMPLAST,20101102,8.8,9,8.65,8.75,67732
CHENNPETRO,20101102,244,247,242.1,244.85,96901
CHESLINTEX,20101102,17.75,19.2,17.7,17.75,4914
CHETTINAD,20101102,525,530,525,530,200
CHOLAFIN,20101102,182.5,182.5,176.2,181.45,36989
CINEMAX,20101102,60.85,63.75,60.65,61.9,75480
CINEVISTA,20101102,5.9,5.9,5.5,5.6,5906
CIPLA,20101102,358,358,348.35,350.75,1831772
CLASSIC,20101102,20.6,20.6,20.05,20.25,19121
CLNINDIA,20101102,775,775,762.25,767.15,4937
CLUTCHAUTO,20101102,65.3,65.5,63.65,64.05,14884
CMC,20101102,2209,2389.95,2200,2335.8,12534
COLPAL,20101102,886,886,879.05,882.75,34247
COMPUAGE,20101102,179.9,186.4,179.9,186.4,30323
COMSYS,20101102,55,55,54.6,55,3616
CONCOR,20101102,1320,1324.95,1305.25,1313.2,11442
CONSOFINVT,20101102,134.5,134.5,126.6,129,2687
CORALHUB,20101102,7.35,7.4,7.15,7.25,1501506
CORDSCABLE,20101102,41.45,41.6,41,41.25,5643
COREPROTEC,20101102,294,294.7,284,288,263531
COROMANDEL,20101102,644.95,648,623.05,635.5,117394
CORPBANK,20101102,759,787.9,751,781.8,117519
COSMOFILMS,20101102,176,183.3,174.55,179.85,601248
COX&KINGS,20101102,560,562.65,551,551.8,66520
CPIL,20101102,460.2,505.9,451.15,480,477401
CREATIVEYE,20101102,8.2,8.2,7.75,7.75,5315
CRESTANI,20101102,97,97.75,95.1,96.2,48246
CREWBOS,20101102,184,186,182,183.3,55076
CRISIL,20101102,6200,6248.75,6131.1,6156.6,840
CROMPGREAV,20101102,326.95,332,323.15,330.7,764284
CRONIMET,20101102,95.3,97.95,95.3,95.85,13162
CTE,20101102,21.8,23.6,21.8,22.4,15540
CUB,20101102,50.45,50.75,49.3,49.65,2123418
CUBEXTUB,20101102,22.6,23.2,22.25,22.35,21705
CUMMINSIND,20101102,806,808,790.5,794.95,76758
CYBERMEDIA,20101102,26.25,26.25,25.5,25.5,3365
CYBERTECH,20101102,17.9,18.35,17.7,17.75,20249
DAAWAT,20101102,65.6,67.1,64.05,64.3,55128
DABUR,20101102,99.85,100.5,98.25,99.05,744201
DALMIASUG,20101102,50.45,50.45,47.5,48.2,18075
DATAMATICS,20101102,32,32,31.35,31.4,33097
DBCORP,20101102,277,281,266.25,279.7,48531
DBREALTY,20101102,431.5,433.8,412,416.05,459923
DCB,20101102,73.5,74.8,72.1,73.75,8555924
DCHL,20101102,138,138,133.5,135.05,496539
DCM,20101102,143,144.25,138.9,142.8,449419
DCMSRMCONS,20101102,47.1,48.25,47.1,48.15,26704
DCW,20101102,17.3,17.45,16.6,16.9,492512
DECCANCE,20101102,179,179,162.05,162.4,520
DECOLIGHT,20101102,8.85,9.05,8.85,9,8958
DEEPAKFERT,20101102,185,187,181,186.2,189652
DEEPAKNTR,20101102,189.95,192,187,191.5,9782
DEEPIND,20101102,96.55,99.05,96,97,34384
DELTACORP,20101102,92.9,93.3,90.7,91.4,3323198
DEN,20101102,235.9,235.9,227.05,228.15,63249
DENABANK,20101102,141.35,145.8,139.3,141.7,4201478
DENORA,20101102,76,76,75.05,75.05,160
DENSO,20101102,94.2,96.7,93.55,94.15,4397
DEWANHOUS,20101102,318,319.95,306,307.1,132233
DHAMPURSUG,20101102,73.55,74.5,72.9,73.3,166068

DHANBANK,20101102,184,185.6,177.05,178.55,272619
DHANUS,20101102,19.3,19.9,18.35,18.55,67746
DHARSUGAR,20101102,48.5,49.6,47.25,48.35,12837
DIAPOWER,20101102,240.9,245,234,235.2,44840
DICIND,20101102,281,285.6,280.3,282.65,2353
DIGJAM,20101102,13.5,14.15,13.4,13.4,1106191
DISHMAN,20101102,182.9,183.65,178,178.85,112862
DISHTV,20101102,58,58.9,56.85,58.45,2953869
DIVISLAB,20101102,702,703,692,696.25,43738
DLF,20101102,364.15,364.4,345,349.2,7433620
DLINKINDIA,20101102,40.7,41.1,40.1,40.3,51397
DOLPHINOFF,20101102,249.8,253,244.6,245.8,14376
DONEAR,20101102,38,39.8,37,37.4,14657
DPSCLTD,20101102,1960,2181.45,1960,2175.2,2117
DPTL,20101102,205.65,218,199,215.8,204205
DREDGECORP,20101102,521.6,523.8,514,517,9499
DRREDDY,20101102,1671,1699,1668.35,1673.95,343254
DSKULKARNI,20101102,73.5,73.5,71.15,71.55,75032
DUNCANSIND,20101102,17.2,17.3,16.6,16.75,38235
DWARKESH,20101102,95.15,96.85,94.35,95.15,100078
DYNACONS,20101102,0.85,0.95,0.85,0.9,55104
DYNAMATECH,20101102,1225,1225,1205,1205,253
EASTSILK,20101102,14.6,14.6,14.05,14.15,73276
EASUNREYRL,20101102,139.9,139.9,135,136.6,38634
ECEIND,20101102,135,137.35,135,135.55,2782
ECLERX,20101102,610,612,586.8,609.3,6757
EDELWEISS,20101102,65.1,65.1,63.6,64.15,711009
EDL,20101102,137.8,137.9,136.4,136.8,5891
EDSERV,20101102,206.8,216,206.1,214.45,347036
EDUCOMP,20101102,550,552.4,538.2,548.85,573794
EICHERMOT,20101102,1321.95,1336.3,1286.15,1326.25,32644
EIDPARRY,20101102,510.9,527.8,508.2,514.95,140557
EIHAHOTELS,20101102,192.15,198.8,192.15,195.95,2809
EIHOTEL,20101102,124,124.4,122,122.75,88607
EIMCOELECO,20101102,329.9,379.85,327,368.3,216402
EKC,20101102,127,129.4,125,127.6,445749
ELDERPHARM,20101102,399,400.8,393.15,394.4,65331
ELECON,20101102,93.9,94.65,93.15,93.55,120616
ELECTCAST,20101102,42,42,40.25,40.45,394023
ELECTHERM,20101102,290,297,290,294.55,2860
ELFORGE,20101102,24.8,24.8,24.05,24.1,638
ELGIEQUIP,20101102,199.25,199.25,190.15,193.3,50416
ELGIRUBBER,20101102,10.7,10.75,10.5,10.65,25553
ELNET,20101102,62,62,60.6,61,1365
EMAMIINFRA,20101102,47.5,54.3,47.5,51.7,980749
EMAMILTD,20101102,477,504.9,476,490.05,311477
EMCO,20101102,59.75,59.75,58.4,59.2,175286
EMKAY,20101102,94.8,97,94,94.9,2280
EMMBI,20101102,20,20.6,18.8,19.5,77647
EMPEESUG,20101102,65,69.05,65,68.4,151708
ENERGYDEV,20101102,67,67.75,64.35,65,8254
ENGINERSIN,20101102,353.05,353.05,347.1,349.1,75551
ENIL,20101102,222,227.95,222,224.85,22107
ENKEI,20101102,105.55,105.55,105.55,105.55,10
ENTEGRA,20101102,38,38,36.1,36.65,29854
ERAINFRA,20101102,229.9,231.9,227,229.75,349661
EROSMEDIA,20101102,189.95,194.6,185,190.4,1396562
ESABINDIA,20101102,549.1,557.85,548,550.1,3375
ESCORTS,20101102,229.5,229.7,221.25,224.75,314255
ESL,20101102,10.85,10.85,10.65,10.7,3120205

ESSAROIL,20101102,153.9,156.75,151.5,155.95,7356669
ESSARSHIP,20101102,112.9,115.95,107.2,114.3,66319
ESSDEE,20101102,488,490,482,487.35,134814
ESSELPACK,20101102,56.35,57.25,54.75,55.55,1329947
EUROCERA,20101102,51.4,51.7,50.7,50.7,2160
EUROMULTI,20101102,27.9,28.25,27.1,27.75,25750
EUROTEXIND,20101102,40,41.2,38.2,39.5,10659
EVEREADY,20101102,66.2,67,62.1,62.85,399855
EVERESTIND,20101102,227,234.7,224,228.9,11923
EVERONN,20101102,676.9,676.9,637.5,641.15,240667
EVINIX,20101102,3,3,2.85,2.85,130752
EXCELCROP,20101102,314.55,318,306.55,308.3,46440
EXCELINDUS,20101102,109.55,111.55,104.3,106.15,44334
EXCELINFO,20101102,49,49.4,48.4,49.05,45362
EXIDEIND,20101102,158.25,161.4,158,159.1,1719802
FACT,20101102,48.2,49.9,48.1,49.4,168105
FAGBEARING,20101102,909.95,909.95,872,885.95,4099
FAME,20101102,77.95,77.95,76.3,76.5,2245
FARMAXIND,20101102,35.3,36.6,35.3,36,1727191
FCH,20101102,240.05,247.4,240.05,243.3,17043
FCSSOFT,20101102,2,2,1.95,2,2564377
FDC,20101102,105.3,106.4,104.9,105.8,78679
FEDDERLOYD,20101102,99.05,103.9,97,99.55,104500
FEDERALBNK,20101102,485.15,500.9,484.25,494.65,995433
FIEMIND,20101102,203,203.85,195.5,199.05,79855
FINANTECH,20101102,1004.95,1034.7,981,1023.25,177420
FINCABLES,20101102,59.55,59.8,58.4,59.4,131529
FINPIPE,20101102,114.8,115.2,111.05,111.75,160750
FIRSTLEASE,20101102,83.05,88.7,82.5,87.8,230288
FIRSTWIN,20101102,30.5,30.5,30.5,30.5,1100
FKONCO,20101102,132.8,132.9,130.2,130.8,14030
FMGOETZE,20101102,176,180.5,175.1,179.8,17018
FORTIS,20101102,166.4,166.4,163.05,164.05,885501
FOSECOIND,20101102,460.05,478,460.05,470.95,831
FOURSOFT,20101102,21.85,21.85,21,21.15,19044
FSL,20101102,27.95,28.5,27.4,27.95,1841771
FTCPOF5YGR,20101102,12.7,12.7,12.7,12.7,5000
FTCSF5YDIV,20101102,11.4,11.4,11.4,11.4,796
FTCSF5YGRO,20101102,12.65,12.65,12.65,12.65,10594
GABRIEL,20101102,69.05,71.3,69.05,71,77676
GAEL,20101102,42.6,44.25,42,43.55,229502
GAIL,20101102,496.75,497.2,483.05,486.35,1272508
GAL,20101102,75.3,78,73.2,74.25,3040263
GALLANTT,20101102,27.35,27.9,27.2,27.55,14669
GALLISPAT,20101102,52.9,52.9,52.1,52.2,67406
GAMMNINFRA,20101102,23.4,24.2,23.05,23.15,527756
GAMMONIND,20101102,200.5,200.5,196,197,27898
GANDHITUBE,20101102,128,128,121.55,124.5,846
GANESHHOUC,20101102,253,255.1,251.25,254.2,6454
GANGOTRI,20101102,9,9.05,8.6,8.8,10236
GARDENSILK,20101102,134,142,133,140.6,281318
GARWALLROP,20101102,79,80.5,79,79.1,7046
GARWOFFS,20101102,134,138.5,131.1,136.8,10935
GATI,20101102,72.75,72.75,71.65,71.95,74484
GDL,20101102,113,117,112.7,116.5,159789
GEECEE,20101102,60.75,61.85,60.7,61.3,1497
GEINDSYS,20101102,205.8,218.95,203,215.8,201159
GEMINI,20101102,30.1,31.45,29.55,31.05,30056
GENESYS,20101102,291.95,296.8,281.7,288.45,90759
GENUSPOWER,20101102,24.05,24.05,23.5,23.75,82427

GEODESIC,20101102,121.75,125.3,120.55,122.95,422960
GEOJITBNPP,20101102,37.5,38.2,36.85,37.8,428050
GEOMETRIC,20101102,67.6,67.6,66.7,67.2,24275
GESHIP,20101102,329.7,368.4,317,362.05,3462462
GHCL,20101102,47.95,47.95,47.5,47.6,98701
GICHSGFIN,20101102,150.25,151.45,147.1,150.45,134260
GILLANDERS,20101102,123.6,124.7,122.3,123.2,3687
GILLETTE,20101102,1907,1939.85,1890.05,1898.3,1895
GINNIFILA,20101102,15.75,16.1,15.6,15.7,14968
GIPCL,20101102,113.6,114.6,112.55,113.25,24043
GISOLUTION,20101102,24.4,27.2,21.25,26.85,69725
GITANJALI,20101102,304.8,309,301,304.75,1090177
GKB,20101102,51.9,59,51.9,58.35,16565
GKWLIMITED,20101102,600,614.9,600,614.9,80
GLAXO,20101102,2239,2273,2175.55,2240.85,54023
GLENMARK,20101102,352,367.95,344.75,364.55,2333173
GLFL,20101102,4.5,4.9,4.5,4.8,2071
GLOBALVECT,20101102,45.4,46.85,44,44.25,6966
GLOBUSSPR,20101102,162.8,164.7,161,163.6,25347
GLODYNE,20101102,1108,1127.95,1100,1103.75,64406
GLORY,20101102,12.4,12.75,11.45,11.6,2338697
GMBREW,20101102,110.65,110.65,103.6,107.6,22584
GMDCLTD,20101102,138.5,138.5,135.6,137.4,235332
GMRINDS,20101102,151,151,144.05,149.45,2673
GMRINFRA,20101102,53.8,54.1,53.1,53.4,2513034
GNFC,20101102,128.05,129.65,125.2,126.55,236387
GOACARBON,20101102,102.4,102.4,100.05,100.25,4244
GODFRYPHLP,20101102,1768,1910,1768,1836.55,6960
GODREJCP,20101102,424.75,445,424.55,437.45,530694
GODREJIND,20101102,210.05,222.9,210.05,218.95,285953
GODREJPROP,20101102,720,724,710,717.2,10766
GOENKA,20101102,94.6,95.7,92,92.45,57337
GOKEX,20101102,132.2,134,131,132.65,2408
GOKUL,20101102,100.7,103.75,98.6,99.95,669715
GOLDBEES,20101102,1934.8,1934.8,1920,1928.1,41665
GOLDENTOBC,20101102,89.3,89.4,87,88,10077
GOLDIAM,20101102,47.05,50.35,47,49.1,14060
GOLDINFRA,20101102,21.1,21.85,20.85,21.2,112017
GOLDSHARE,20101102,1934.8,1934.8,1923.5,1928.05,2642
GOLDTECH,20101102,19.7,19.8,19.3,19.5,16880
GPIL,20101102,205.8,210,203.85,206.25,100446
GPPL,20101102,62.05,62.45,60.9,61.45,441400
GRABALALK,20101102,48.6,51.35,48.6,50.45,2101
GRANULES,20101102,95,100.7,95,98.85,148422
GRAPHITE,20101102,94.1,95.6,93.25,93.65,46137
GRASIM,20101102,2324,2382,2307.85,2366.7,193542
GRASIM,20101102,2456,2465,2456,2465,5300
GREAVESCOT,20101102,466,475.65,466,470.05,88505
GREENPLY,20101102,194.45,194.45,190,191.2,7570
GREENPLY,20101102,31,31,31,31,14
GREENPOWER,20101102,39.95,39.95,39.5,39.65,49625
GRINDWELL,20101102,216.1,223.7,215.1,216.4,15414
GRUH,20101102,410,413,404,406.8,10307
GSFC,20101102,363,380,361,367.1,245266
GSKCONS,20101102,2149.9,2244.8,2149.9,2212.7,13130
GSLNOVA,20101102,7.05,7.15,6.9,7.05,6158
GSPL,20101102,115.4,116.45,113.2,115.05,1513325
GSSAMERICA,20101102,372,374.5,365.25,368.65,33149
GTL,20101102,416.05,422.4,416.05,419.55,23621
GTLINFRA,20101102,44.75,45.2,44.5,45.05,389796

GTNIND,20101102,31,31.6,31,31.35,3625
GTNTEX,20101102,18.4,19.65,18.4,19.25,34791
GTOFFSHORE,20101102,378,396,372.9,388.3,130514
GUFICBIO,20101102,7,7.05,6.85,6.95,11758
GUJALKALI,20101102,132.25,134.45,130.3,133.55,58313
GUJAPOLLO,20101102,210,210,207.25,208.55,13274
GUJFLUORO,20101102,178.05,184.45,178.05,182.95,25808
GUJNRECOKE,20101102,61.65,62.35,60.85,61.2,965361
GUJNREDVR,20101102,41.4,41.5,39.7,39.95,76874
GUJRATGAS,20101102,385,387.75,383,387.1,20776
GUJSIDHCEM,20101102,14.5,15.4,14.5,15,1442830
GULFOILCOR,20101102,129.5,130.2,126.7,128,176105
GVKPIL,20101102,43.65,44.35,43.25,43.45,2476113
HALONIX,20101102,116.25,119.45,116.25,119.45,2074
HANUNG,20101102,361,361,354.05,356.55,87419
HARITASEAT,20101102,101.5,101.5,95.55,97.35,263
HARRMALAYA,20101102,82.6,84.4,81.3,82.35,33483
HATHWAY,20101102,188.95,190.5,187.1,188.2,198693
HAVELLS,20101102,414,416.1,411,412.9,237351
HBLPOWER,20101102,27.15,27.8,27,27.4,156631
HBSTOCK,20101102,25.4,26.45,25.4,25.85,2961
HCC,20101102,62,62.1,61.2,61.6,926941
HCIL,20101102,502,504.9,498.2,501.35,3069
HCL-INSYS,20101102,114,116,112.45,115.65,193535
HCLTECH,20101102,407.8,409,401.1,406.05,685321
HDFC,20101102,712.9,717,698.8,702.8,3364933
HDFC,20101102,176.5,176.5,176,176,3700
HDFCBANK,20101102,2365,2387,2343,2350.35,556102
HDFCMFGETF,20101102,1969,1969,1952.1,1953.6,3051
HDIL,20101102,252.5,258.85,247.7,256.95,6155731
HEG,20101102,277.75,277.75,268,268.75,31665
HEIDELBERG,20101102,46.6,49,46.4,48,743981
HELIOSMATH,20101102,41.4,41.4,40.4,40.9,13460
HERCULES,20101102,300,335,300,325.9,11440
HERITGFOOD,20101102,212.05,218,212.05,214.2,827
HEROHONDA,20101102,1850,1873,1849.95,1852.95,981260
HEXAWARE,20101102,87,87.9,84.4,84.75,560146
HGSL,20101102,400,402.9,391.5,397.45,2160
HIKAL,20101102,427.05,430.95,424.9,426.85,3191
HILTON,20101102,20.25,20.75,19.85,20.05,8254
HIMACHLFUT,20101102,10.9,11.1,10.8,10.9,925853
HIMATSEIDE,20101102,46.7,46.85,46,46.3,84964
HINDALCO,20101102,213.35,216,211.65,215.35,2738600
HINDCOMPOS,20101102,522,530,520,522.45,1481
HINDCOPPER,20101102,433,434.6,425,428.75,69114
HINDDORROL,20101102,133,137.3,129,136.05,171450
HINDMOTOR,20101102,25.3,25.75,24.75,24.85,1005922
HINDNATGLS,20101102,275,277,263,271.25,41158
HINDOILEXP,20101102,257.8,265,256,258.6,1111052
HINDPETRO,20101102,498.45,504.8,494,498.2,984921
HINDSYNTEX,20101102,6,6.65,6,6.6,4607
HINDUJAFO,20101102,131,131,125.6,128.1,1603
HINDUJAVEN,20101102,466,469,452,456.3,6129
HINDUNILVR,20101102,294.85,297.4,293.1,294.6,1192529
HINDZINC,20101102,1243.45,1271.85,1240.05,1244.65,88383
HIRECT,20101102,72,72,69.3,69.5,7128
HITACHIHOM,20101102,272.5,279,267,271.35,33027
HITECHGEAR,20101102,264,264,257,260.2,3440
HITECHPLAS,20101102,126.45,126.45,118.55,119.85,3690
HMT,20101102,71.15,71.75,70.45,71.3,78076

HMVL,20101102,175.3,178.7,175.15,175.7,2901
HNGSNGBEES,20101102,1400,1400,1350,1379.9,83
HOCL,20101102,45.9,46.85,44.8,45.95,196753
HONAUT,20101102,2452,2499.9,2452,2484.7,616
HONDAPOWER,20101102,560,565,536.6,544.35,48639
HOPFL,20101102,72.5,77.4,72.5,76.05,3544
HORIZONINF,20101102,257.95,262.65,257.95,262.65,3073
HOTELEELA,20101102,52.5,52.8,51.85,52.5,416871
HOTELRUGBY,20101102,11,11.1,10.4,10.45,2231
HOVS,20101102,146.05,146.45,140.25,140.95,37541
HSIL,20101102,140.1,142,139.35,141.65,50546
HTMEDIA,20101102,161.05,171.8,159.1,159.85,72903
HYDRBADIND,20101102,569.4,573.45,519.5,538.1,215966
HYDROS&S,20101102,32.4,32.4,32.35,32.35,202
IBN18,20101102,116,116,109.8,110.65,69823
IBPOW,20101102,28.45,28.9,27.85,28.4,1105981
IBREALEST,20101102,198.95,201.1,186.1,189.7,7462799
IBSEC,20101102,27.25,27.65,27,27.15,668146
ICICIBANK,20101102,1228,1246.7,1209.25,1231.35,4578468
ICRA,20101102,1377.9,1410,1370,1375,3220
ICSA,20101102,132.9,139.9,131.05,138.7,1386783
IDBI,20101102,182,184.1,179.55,181.75,4790264
IDEA,20101102,68.95,68.95,66.95,67.2,2391519
IDFC,20101102,204.45,205.9,202.6,203.8,3246225
IFBAGRO,20101102,95.15,100.8,94,98.95,90657
IFBIND,20101102,161.8,163,158.85,159.95,33843
IFCI,20101102,71.95,73.8,71.1,72.95,14791623
IFGLREFRAC,20101102,53.75,53.75,50.5,50.55,17805
IGARASHI,20101102,89.9,92.5,87.55,90.15,58062
IGL,20101102,322,334,317.5,330.55,188727
IGPL,20101102,42.45,43,42.45,43,4049
IITL,20101102,219,219,210,219,250
IL&FSTRANS,20101102,320.4,320.4,312,313.25,33863
IMFA,20101102,754.4,781,750.2,777.55,28094
IMPAL,20101102,710,730,708.5,710.3,570
IMPEXFERRO,20101102,11.9,13.1,11.9,12.7,52653
INDBANK,20101102,20.65,21.5,19.9,20.3,599697
INDHOTEL,20101102,100.5,103.4,99.7,102.95,980541
INDHOTEL,20101102,100,101.44,99.96,101.11,450
INDIABULLS,20101102,230.85,237.3,221.65,223.2,2674471
INDIACEM,20101102,113.35,116.8,112.4,116.1,1473057
INDIAGLYCO,20101102,189.4,189.4,179.25,180.95,123205
INDIAINFO,20101102,120.6,123.2,117.8,122.05,1275662
INDIANB,20101102,292.45,301.65,291.4,300.45,462682
INDIANCARD,20101102,149.25,153.7,149.25,151.2,3984
INDIANHUME,20101102,173,173,170.5,171.95,3741
INDLMETER,20101102,91.1,92.6,90,91.7,167
INDNIPPON,20101102,274,279.9,268.5,277.5,4549
INDOASIFU,20101102,89.05,92.35,89,91.6,7127
INDOCO,20101102,451.05,515,450,499.9,3851
INDORAMA,20101102,69.25,70.4,67.25,68.25,80509
INDOSOLAR,20101102,25.9,26.95,25.75,26.05,9565809
INDOTECH,20101102,237.5,237.5,229,231.25,22908
INDOWIND,20101102,34.3,34.8,33.85,34.6,160009
INDRAMEDCO,20101102,45.15,45.5,44.65,44.8,40645
INDSWFTLAB,20101102,148,149.3,144.25,145.4,116941
INDSWFTLTD,20101102,42.5,43.3,42.1,42.5,63775
INDUSFILA,20101102,31,32.3,31,32,4133
INDUSINDBK,20101102,287,288,274.65,276.3,2088247
INEABS,20101102,389,389,372.2,374.5,1608

INFINITE,20101102,161,172,160.2,168.55,227999
INFODRIVE,20101102,23.2,23.2,22.95,22.95,2202
INFOMEDIA,20101102,26,26.65,25.55,25.8,27421
INFOSYSTCH,20101102,3002,3032.6,2984.8,3027.05,624813
INFOTECENT,20101102,163.95,163.95,159.3,160.55,10264
INFRABEES,20101102,365.5,368,365.5,367,261
INGERRAND,20101102,495,495,483.5,484.3,3979
INGVYSYABK,20101102,437.05,442.5,413,416.55,294382
INOXLEISUR,20101102,71.8,77.35,71.7,74.1,970228
INSECTICID,20101102,226,234.95,222.35,230.35,115309
IOB,20101102,163.3,168.5,161,168,1567014
IOC,20101102,424,427,421.1,422.85,600571
IOLN,20101102,12.75,12.95,12.3,12.65,14707
IPCALAB,20101102,321,344.85,321,335.9,294983
IPGETF,20101102,1975,1987.2,1947.2,1968,4251
IPRINGLTD,20101102,105,111.85,105,106.1,343
IRB,20101102,263.5,267.5,256.6,259.8,408824
ISFT,20101102,100.9,100.9,97.55,99,9577
ISMTLTD,20101102,52.5,53.5,51.1,53.1,103451
ISPATIND,20101102,20.25,20.7,20.05,20.45,7018617
ISPATIND,20101102,2.55,2.65,2.55,2.6,19859
ITC,20101102,172.2,174,171,173.4,4629525
ITDCEM,20101102,247.75,247.75,240.1,240.95,951
ITI,20101102,42.1,42.7,41.9,42.05,85852
IVC,20101102,50.05,50.9,48,48.8,99810
IVP,20101102,51.25,54.45,51,53.6,2201
IVRCLAH,20101102,111,112.7,107.8,108.95,26584
IVRCLINFRA,20101102,153.95,156.25,152.9,155.7,1221683
J&KBANK,20101102,915,930,876.5,886.4,169466
JAGRAN,20101102,130,132.8,127.5,130.75,101245
JAGSNPHARM,20101102,26.85,26.85,25,25.8,21089
JAIBALAJI,20101102,311.35,317,303,305.75,67890
JAICORPLTD,20101102,246.8,246.8,240.2,242.05,213718
JAINSTUDIO,20101102,11.1,12,11.1,11.65,11700
JAYAGROGN,20101102,144,147.9,143,144.55,26782
JAYBARMARU,20101102,107,110,106,108.25,14773
JAYNECOIND,20101102,33.8,34.5,33.4,33.55,136261
JAYSREETEA,20101102,191.35,191.35,188,188.7,28426
JBCHEPHARM,20101102,128.75,132.55,125.1,129.8,514201
JBFIND,20101102,211.5,213.6,206.5,208.35,856997
JBMA,20101102,89,89,87.3,87.7,3212
JCTEL,20101102,1.95,2,1.95,1.95,58586
JDORGOCHEM,20101102,3.65,3.65,3.65,3.65,32
JENSONICOL,20101102,5.75,5.85,5.65,5.8,31807
JETAIRWAYS,20101102,815,821.65,796.65,801.5,405195
JEYPORE,20101102,173.45,182.9,173.45,177,651
JHS,20101102,121,125.85,120.05,121.9,68923
JIKIND,20101102,15.6,16,15.2,15.4,48458
JINDALPHOT,20101102,243.55,247,242.2,245.4,49414
JINDALPOLY,20101102,637.25,639.7,621.4,627.65,566095
JINDALSAW,20101102,220.9,221.2,218.8,219.6,231747
JINDALSTEL,20101102,703.05,708,690.8,695.7,509017
JINDALSWHL,20101102,2061.8,2098,2035.2,2056.8,61114
JINDCOT,20101102,143,144,142,142,17284
JINDRILL,20101102,566,567.85,553.4,559.2,35296
JISLJALEQS,20101102,235.75,236,227.1,228.7,527303
JKCEMENT,20101102,169.9,172.8,165.3,167.65,88078
JKIL,20101102,247.85,249.8,243,246.5,21890
JKLAKSHMI,20101102,61.2,63.6,61,63.2,213354
JKPAPER,20101102,71.35,71.85,70.5,70.75,64384

JKTYRE,20101102,159,162.75,159,159.95,48979
JMCPROJECT,20101102,210.4,212,205.1,210,39719
JMFINANCIL,20101102,38.8,40.4,37.9,39.6,3145887
JMTAUTOLTD,20101102,87.5,95.5,87.5,92.95,2007
JOCIL,20101102,373.5,376.9,358,361.85,8803
JPASSOCIAT,20101102,125.15,126.25,123.55,125.05,13272263
JPINFRATEC,20101102,90,90.6,87.35,87.55,264523
JPPOWER,20101102,64.4,64.8,63.3,64.1,363712
JSL,20101102,123.8,123.8,120,121.2,138207
JSWENERGY,20101102,120.45,120.45,118.1,118.6,909811
JSWSTEEL,20101102,1350,1350,1315,1329.15,359560
JUBILANT,20101102,320,320,309.9,312.15,40226
JUBLFOOD,20101102,538,539.1,518,528.45,596628
JUMBO,20101102,49.85,52.4,47.6,50.95,148381
JUNIORBEES,20101102,132,134.15,131.75,133.97,43516
JUPITER,20101102,75.5,75.75,72.3,72.9,443468
JYOTHYLAB,20101102,287,289.9,283.15,288.2,125918
JYOTISTRUC,20101102,136.4,138.85,134.55,136.65,428928
KABRAEXTRU,20101102,83,83.8,81,81.2,10752
KAJARIACER,20101102,76.1,76.2,75.2,75.7,122626
KAKATCEM,20101102,78.2,82,78.2,80.8,4840
KALECONSUL,20101102,153.5,163.25,153.5,162.35,1912370
KALINDEE,20101102,170.05,170.85,168.1,168.8,94749
KALPATPOWR,20101102,171.8,173.9,170.55,172.45,53747
KALYANIFRG,20101102,192,192,189,189,31
KAMATHOTEL,20101102,133.2,139.85,130,137.55,90170
KANDAGIRI,20101102,112,133.9,112,125.35,3274
KANORICHEM,20101102,32.75,32.85,32.5,32.5,4265
KANSAINER,20101102,890,892.95,870.5,885.3,697
KARURKCP,20101102,68.5,69.5,67,67.25,1991
KARURVYSYA,20101102,538,539.9,530,531.3,80514
KAUSHALYA,20101102,18.75,19,18.55,18.6,17882
KAVVERITEL,20101102,146.8,146.8,142.6,143.25,62756
KCP,20101102,31.3,32.3,31.1,31.85,53821
KCPSUGIND,20101102,19.75,20,19.5,19.7,65998
KEC,20101102,485,491.95,471.65,487.85,5839
KECL,20101102,78.3,80,78.3,79.25,898
KEI,20101102,35.5,35.8,34.55,34.9,93960
KEMROCK,20101102,677.7,688.85,672.35,684.75,17867
KERNEX,20101102,150,155,148.25,151.65,11073
KESARENT,20101102,63.25,71.5,63.25,63.9,9045
KESORAMIND,20101102,307.1,311,299.3,300.7,24860
KFA,20101102,78,79.1,77,78.2,2386790
KGL,20101102,34.85,34.9,33.35,33.9,4741197
KHAITANELE,20101102,190,199,187.5,191,496
KHANDSE,20101102,21.65,21.85,21.55,21.8,13571
KIL,20101102,19.8,21,19.8,20.35,6803
KILITCH,20101102,111.9,111.9,106,106.5,2655
KINETICMOT,20101102,41.4,41.4,38.2,38.85,148677
KIRIDYES,20101102,604.05,615.8,600,606,21705
KIRLOSBROS,20101102,216,218,210.1,217.1,7558
KIRLOSIND,20101102,381.05,392,381.05,385.9,1375
KITPLYIND,20101102,7.9,8.1,7.8,7.85,16934
KKCL,20101102,555.8,561.9,548,555.1,8134
KLGSYSTEL,20101102,93.5,94.15,92.5,92.8,45072
KLRF,20101102,39,39,32.35,35.85,36466
KMSUGAR,20101102,5.75,5.75,5.25,5.25,5865
KNRCON,20101102,195,196.65,192.5,193.55,11254
KOHINOOR,20101102,63.4,63.6,62,62.8,262368
KOLTEPATIL,20101102,66.1,66.75,65.05,65.35,99818

KOPDRUGS,20101102,11.3,11.65,11.25,11.25,2885
KOPRAN,20101102,36.6,37.35,36.5,36.95,70662
KOTAKBANK,20101102,470.85,477.4,465.5,474.45,1189447
KOTAKGOLD,20101102,1926.55,1926.6,1917,1919.55,3978
KOTAKNIFTY,20101102,611.5,613,610,610,116
KOTAKPSUBK,20101102,540,540,520,536,1111
KOTARISUG,20101102,8.1,8.2,8,8.15,57537
KOTHARIPET,20101102,10.45,10.95,10.15,10.5,12676
KOTHARIPRO,20101102,515,515,505,506,313
KOUTONS,20101102,98.7,103.65,96,103.65,902679
KOVAI,20101102,143.1,145.5,140.5,141.05,2351
KPIT,20101102,160,164,160,161,197967
KPRMILL,20101102,234,238,229,230.6,22522
KRBL,20101102,49.5,50.1,47.75,48.15,491968
KRISHNAENG,20101102,3,3,2.7,2.75,14067
KSBPUMPS,20101102,505,518.75,503.1,513.1,2240
KSCL,20101102,341,349,337.5,341.9,28838
KSE,20101102,201.85,216.5,200.15,202,1719
KSERAPRO,20101102,16.35,17.4,16,16.05,3417732
KSK,20101102,166.95,166.95,164.95,165.55,50277
KSL,20101102,119.75,122.4,119.25,120.9,42217
KSOILS,20101102,61,62,60.8,61.05,5853770
KTKBANK,20101102,190,202.65,188.25,200.2,8261253
KWALITY,20101102,122.8,122.8,120.35,121.1,214956
L&TFINANCE,20101102,1073,1081.99,1070,1081.99,201
L&TFINANCE,20101102,1035,1046.95,1035,1037.71,394
L&TFINANCE,20101102,1111,1158.99,1111,1158.99,17
L&TFINANCE,20101102,1088.99,1090,1082.01,1082.01,2015
L&TFINANCE,20101102,985,989,985,986.35,617
L&TFINANCE,20101102,1023,1023,1023,1023,50
LAKPRE,20101102,77.95,77.95,74.3,75.15,1872
LAKSHMIEFL,20101102,74,74,71.4,71.7,104603
LAKSHMIFIN,20101102,45,47.9,45,45,816
LAKSHMIMIL,20101102,2538,2538,2456.5,2466.75,52
LAKSHVILAS,20101102,134.45,134.8,130.75,133.5,410900
LANCOIN,20101102,63.8,63.8,61.5,62.65,59967
LAOPALA,20101102,72,75.75,71.65,74.45,21435
LAXMIMACH,20101102,2715.4,2730,2671.4,2695.05,2527
LCCINFOTEC,20101102,1.45,1.45,1.45,1.45,214681
LGBBROSLTD,20101102,336.25,341.95,334.3,337.85,6117
LGBFORGE,20101102,3.85,4.25,3.85,4.2,92607
LIBERTSHOE,20101102,105.7,106.7,104.25,104.9,75921
LICHSGFIN,20101102,1349.8,1351.95,1307,1316.3,960194
LIQUIDBEES,20101102,1000,1000.01,999.99,1000,49103
LITL,20101102,63.5,63.95,62.6,63.15,4434004
LLOYDELENG,20101102,80,81,77.1,77.55,220645
LLOYDFIN,20101102,1.6,1.7,1.55,1.55,32966
LLOYDSTEEL,20101102,14.5,14.5,13.8,13.9,115937
LML,20101102,11.85,12.05,11.8,11.85,315801
LOGIXMICRO,20101102,38.45,40,37.75,39.55,15338
LOKESHMACH,20101102,64,64.8,62.3,63.35,5345
LOTUSEYE,20101102,17.15,17.75,17.15,17.35,41957
LPDC,20101102,4.3,4.45,4.3,4.4,4581
LT,20101102,2083.9,2139.4,2081.6,2133.2,2097358
LUMAXAUTO,20101102,48.95,48.95,47.65,47.7,1424
LUMAXIND,20101102,290,294.3,286.6,293.05,640
LUMAXTECH,20101102,190.5,196.75,190.5,193.7,2020
LUPIN,20101102,453.4,453.4,442.55,443.8,354095
LYKALABS,20101102,34,35.9,33.25,35.15,187620
M&M,20101102,770,772,750,757.6,1505279

M&MFIN,20101102,757,769,749.15,759.3,70656
M50,20101102,87.1,87.85,86.6,86.82,15211
MADHAV,20101102,34.1,35.4,33.25,33.7,34718
MADHUCON,20101102,144,145,143,143.35,27894
MADRASCEM,20101102,117.5,125.55,116.2,125,666144
MADRASFERT,20101102,19.5,20.3,19,19.55,203962
MAGMA,20101102,75.7,76.25,74.8,75.05,159194
MAGNUM,20101102,10,10.2,9.95,9.95,30823
MAHABANK,20101102,80,80.7,78.55,79.4,478291
MAHINDFORG,20101102,99.05,100.8,99.05,99.35,58721
MAHINDUGIN,20101102,66.4,68.65,66.4,67.7,14398
MAHLIFE,20101102,467.25,473.4,464.15,465.6,7359
MAHSCOOTER,20101102,415.1,419.9,413,417.9,944
MAHSEAMLES,20101102,426,456,419,427.55,84480
MALUPAPER,20101102,17.7,17.7,17.25,17.55,6237
MALWACOTT,20101102,63,63.4,59.35,59.55,31373
MANAKSIA,20101102,82.5,86,82.5,83.75,24685
MANALIPETC,20101102,14.9,15.2,14.7,14.8,161894
MANALU,20101102,65.6,66.9,64.1,65.7,713
MANAPPURAM,20101102,159,161,153.4,160.05,1110183
MANDHANA,20101102,254,272.7,251.1,271.6,1032431
MANGALAM,20101102,18.2,18.45,17.3,17.65,115967
MANGCHEFER,20101102,44.35,45.25,43.1,44.6,1514391
MANGLMCEM,20101102,151.8,154.5,148.1,149.25,92651
MANGTIMBER,20101102,21.2,22.55,21.05,22.35,24999
MANINDS,20101102,89.3,89.3,87.2,88.45,52714
MANINFRA,20101102,373.35,373.4,360,367,23369
MANUGRAPH,20101102,54.75,56.75,54,56.35,81738
MARALOVER,20101102,20.55,20.9,20,20.6,15623
MARG,20101102,203.8,203.8,198.35,200.15,27123
MARICO,20101102,138,141.8,138,140.9,259870
MARKSANS,20101102,3.9,3.9,3.8,3.8,293732
MARUTI,20101102,1509.85,1524,1488,1493.4,345655
MASTEK,20101102,208.4,219,205,213,47667
MAWANASUG,20101102,30.15,30.95,27.7,29.65,10579
MAX,20101102,160,161.9,157.15,160.65,335561
MAXWELL,20101102,23.45,24.4,22.7,23.7,45759
MAYTASINFR,20101102,197.4,199.3,195.25,195.7,177552
MBECL,20101102,260,260,250.2,250.45,35879
MBLINFRA,20101102,245.65,248.95,241,245.85,29390
MCDHOLDING,20101102,148.9,148.9,144,144.05,1927
MCDOWELL-N,20101102,1501.5,1518,1485.15,1495.65,168782
MCLEODRUSS,20101102,232,232.55,225.15,226.1,419672
MEGASOFT,20101102,32.1,33.9,32.1,33.1,9035
MEGH,20101102,20.7,21.1,20.1,20.2,361083
MELSTAR,20101102,10.8,11.4,10.8,11.2,14455
MERCK,20101102,765.25,824,761.1,797.5,50666
MHRIL,20101102,399.85,399.85,388,390.35,25720
MIC,20101102,39.6,39.95,38.9,39.05,250045
MICROSEC,20101102,81,82.6,80.1,80.4,131139
MICROTECH,20101102,201.6,206.5,197.25,199,15801
MID-DAY,20101102,39.6,40.1,39.55,39.65,27949
MINDAIND,20101102,368,377,365,368.25,1540
MINDTREE,20101102,510,526.45,510,523.15,33188
MIRCELECTR,20101102,26.25,26.25,25.65,25.8,110166
MIRZAINT,20101102,19,20.3,18.65,19.55,3216947
MLL,20101102,68.15,71.75,65.7,70.95,6087196
MMFL,20101102,142,145.25,138,139.6,32050
MMFSL,20101102,675,684.95,674,674.5,72249
MMTC,20101102,1302.5,1306.45,1278.1,1285.05,15419

MONNETISPA,20101102,619.7,619.7,595.3,604.95,23845
MONSANTO,20101102,2010,2019.95,1990,1992.15,1503
MORARJETEX,20101102,28.4,28.95,27.8,28.5,5902
MOREPENLAB,20101102,6.3,6.35,6.3,6.3,117127
MOSERBAER,20101102,65.15,65.35,63.8,64.65,450848
MOTHERSUMI,20101102,186.4,187,183.05,184.55,171795
MOTILALOFS,20101102,192.05,196,190.05,191.2,29174
MOTOGENFIN,20101102,49.95,50.55,49.4,49.9,4452
MPHASIS,20101102,610,616.9,605.15,611.95,122944
MPSLTD,20101102,55.45,55.9,54.5,54.85,8565
MRF,20101102,9330,9388.75,9230,9241.4,6964
MRO-TEK,20101102,28.2,28.4,27.9,27.9,9643
MRPL,20101102,82.1,83.75,81.85,83.35,1922079
MSKPROJ,20101102,131.7,136,130.35,132.9,39667
MSPL,20101102,69.7,69.75,68.05,68.45,228415
MTNL,20101102,68.95,72.7,68.4,70.5,7411118
MUDRA,20101102,53.75,54.6,53.65,54.35,77880
MUKANDENGG,20101102,43.15,44.65,41.6,41.85,14546
MUKANDLTD,20101102,67.45,68.5,66,68,23831
MUKTAARTS,20101102,53.3,53.3,49.3,49.55,2551
MUNDRAPORT,20101102,155.9,156,151.15,153.15,1467943
MUNJALAU,20101102,140,143.95,140,142.15,2803
MUNJALSHOW,20101102,67.1,68,66,67.1,95286
MURLIIND,20101102,91.05,98.5,89.1,96.9,521156
MURUDCERA,20101102,28.5,29.2,28.5,28.75,11712
MVL,20101102,64.15,69.4,60.6,62.85,3325602
MVLIND,20101102,30,30,28.5,29.05,4947
MYSOREBANK,20101102,825,831.9,821.4,822.5,4661
NAGARCONST,20101102,152.95,154.35,149.7,150.25,1266880
NAGARFERT,20101102,34.2,36.1,33.85,35.65,9870826
NAGREEKCAP,20101102,37.9,37.9,36.3,36.55,525
NAGREEKEXP,20101102,45,47.8,44,47.25,73780
NAHARCAP,20101102,111,111.35,109,109.2,4184
NAHARINDUS,20101102,95.7,95.7,91,91.4,16292
NAHARINVST,20101102,44,45.6,42.6,44.5,5366
NAHARSPING,20101102,135.25,139.6,135,136.15,38791
NANDAN,20101102,2.6,2.7,2.55,2.65,536953
NATCOPHARM,20101102,272,283.8,267.5,276.85,186450
NATIONALUM,20101102,395.05,409.8,390.05,404.45,29630
NATNLSTEEL,20101102,27.05,27.7,27,27.45,31795
NAUKRI,20101102,677,686.7,660.1,664.9,12521
NAVINFLUOR,20101102,283.1,289.4,283.1,286.95,17668
NAVNETPUBL,20101102,61.9,61.95,60.8,61.65,309216
NBVENTURES,20101102,368,368,351,352.9,47588
NCLIND,20101102,32.8,33.1,32.15,32.2,17706
NDTV,20101102,103.9,109.45,103.3,106.95,310258
NECLIFE,20101102,29.9,30.4,29.85,30.1,53973
NEHAINT,20101102,136,143.9,136,141.8,133527
NELCAST,20101102,101,102.9,101,102,3217
NELCO,20101102,113.5,115.4,113.3,114,40867
NEOCURE,20101102,3.6,3.65,3.3,3.65,23080
NEPCMICON,20101102,6.3,6.75,6.3,6.45,65536
NESCO,20101102,575,583.85,575,575.05,4094
NESTLEIND,20101102,3549.95,3597.3,3521.5,3552.6,22321
NETWORK18,20101102,161.5,163.35,158,158.15,12478
NETWORK18,20101102,107.35,108,107.35,108,2206
NEULANDLAB,20101102,138.75,139.95,133.1,135.45,7696
NEYVELILIG,20101102,162.2,164,159.4,161.2,458701
NFL,20101102,118,123.35,117,122.5,473766
NHPC,20101102,31.5,31.65,31.2,31.35,3323199

NICCO,20101102,4.95,5.05,4.85,4.9,22045
NIFTYBEES,20101102,618.5,625,616.25,620.11,72174
NIITLTD,20101102,65.9,66.05,65,65.2,234445
NIITTECH,20101102,223.8,223.8,215.15,216.55,26216
NILKAMAL,20101102,388,398,380.1,395.85,35928
NIPPOBATRY,20101102,451.5,484,451.5,468.2,477
NIRMA,20101102,228.35,230.9,226.55,228.3,99527
NISSAN,20101102,3.9,3.95,3.85,3.9,193963
NITCO,20101102,63.5,65.95,60.05,65.95,40470
NITESHEST,20101102,43.1,43.2,41.55,41.8,113000
NITINFIRE,20101102,332,359.95,329.05,356.75,495580
NITINSPIN,20101102,13.35,13.55,13.1,13.2,32068
NMDC,20101102,277.95,279.9,274,278.15,217673
NOCIL,20101102,22.6,23.6,22.55,23.35,462165
NOIDATOLL,20101102,32.6,32.6,31.9,32,348766
NORBTEAEXP,20101102,10.6,11.5,10.6,11.05,16582
NORTHGATE,20101102,17.8,21.45,17.7,19.85,456165
NOVOPANIND,20101102,35,36,35,35.35,2052
NRBBEARING,20101102,56.65,58,56.5,56.65,27493
NRC,20101102,9.55,9.85,9.55,9.75,3388
NSIL,20101102,1220.1,1270,1220.1,1248.45,290
NTPC,20101102,194,195.25,193.2,193.75,1542968
NUCHEM,20101102,7.1,7.5,7,7.05,23025
NUCLEUS,20101102,129.2,129.2,127.1,127.75,42902
NUMERICPW,20101102,347.1,364.5,347.1,352.45,43338
NUTEK,20101102,38.95,39.45,36.75,37,656851
OBEROIREAL,20101102,276,282,275,276.5,228621
OCL,20101102,131,138.9,131,136.45,20552
OFSS,20101102,2246.65,2340,2246.65,2315.55,88184
OIL,20101102,1450,1470,1425,1456.15,41657
OILCOUNTUB,20101102,100,100,98.05,98.4,10660
OISL,20101102,75,80.5,75,77.15,34199
OMAXAUTO,20101102,56.85,58.1,56.2,57.6,17945
OMAXE,20101102,148.3,154.1,147.5,148.6,263002
OMNITECH,20101102,238.8,247.9,238.8,240.1,75625
ONGC,20101102,1320.35,1334.9,1313.3,1330.4,363345
ONMOBILE,20101102,336.5,336.5,328.2,330.75,61444
ONWARDTEC,20101102,45.6,47.25,44.75,47,4630
OPTOCIRCUI,20101102,294.05,296.7,291.3,292.6,140445
ORBITCORP,20101102,119,119.9,114.7,115.95,978607
ORCHIDCHEM,20101102,303.85,306.5,295.15,298.8,3825028
ORIENTABRA,20101102,29.55,30.5,29.55,30.25,33937
ORIENTALTL,20101102,12.35,12.35,12.25,12.3,6501
ORIENTBANK,20101102,509,532,505.05,528.4,1264600
ORIENTCERA,20101102,93,93.75,92.25,92.65,11080
ORIENTHOT,20101102,389.9,390,384,385.45,2618
ORIENTLTD,20101102,115,115.05,115,115.05,106
ORIENTPPR,20101102,59.8,61.3,59.3,61.15,102915
ORISSAMINE,20101102,67200,67200,64100,64848.65,1127
OUDHSUG,20101102,41.45,41.5,40.45,40.6,10897
PAEL,20101102,43.95,44,43.05,43.35,11100
PAGEIND,20101102,1309,1309,1290.05,1299.45,309
PANACEABIO,20101102,204.8,204.8,201.2,202.35,6869
PANASONIC,20101102,158,168,158,161.8,954
PANCARBON,20101102,156.9,159.5,155.65,156.7,1493
PANORAMUNI,20101102,23.9,25.75,23.05,24.55,132642
PANTALOONR,20101102,463.2,478,463.2,472.1,203538
PAPERPROD,20101102,61.8,62.5,60,60.4,13080
PARABDRUGS,20101102,54.6,55.5,53.2,55,30738
PARACABLES,20101102,7.4,7.65,7.3,7.45,47076

PARAL,20101102,518.3,518.3,502.25,509.25,6404
PARASPETRO,20101102,0.65,0.7,0.65,0.65,29136
PAREKHPLAT,20101102,8.45,8.45,7.9,8.1,11785
PARSVNATH,20101102,69.9,70.35,67.8,68.15,904993
PATELENG,20101102,371.9,371.9,365.8,368,32928
PATINTLOG,20101102,36.7,37.6,35.75,35.75,70458
PATNI,20101102,470.5,472.95,463.55,470.8,205539
PATSPINLTD,20101102,18.6,18.6,18.6,18.6,22775
PBAINFRA,20101102,83.05,85,81.7,82.1,53513
PDPL,20101102,344,348,336.55,344.25,10338
PDUMJEIND,20101102,23.85,23.85,23.3,23.35,351
PDUMJEPULP,20101102,25,25.8,24.8,25.45,7694
PEACOCKIND,20101102,3.2,3.3,3.2,3.3,4466
PEARLPOLY,20101102,26.05,26.05,25,25.7,67427
PENINLAND,20101102,61.4,62.25,60.85,61.75,68050
PEPL,20101102,4.8,5,4.7,4.7,8013
PERIATEA,20101102,145.5,153,145.5,147.6,478
PERSISTENT,20101102,408,411.8,405.05,408.95,12635
PETRONENGG,20101102,381.1,400,381.1,398.35,1407
PETRONET,20101102,119.4,120.4,117.45,119.55,1884650
PFC,20101102,364.9,370,361.8,368.85,476665
PFIZER,20101102,1110.2,1139.5,1110.2,1133.3,3600
PFOCUS,20101102,67.9,68.3,65.65,66.05,81625
PGHH,20101102,2010.1,2025,1992.25,2012.1,66901
PHILIPCARB,20101102,197.8,200.9,193.5,199.2,45725
PHOENIXLTD,20101102,245.05,249.05,239.05,240.2,115970
PIDILITIND,20101102,144.55,148.5,143.35,147.8,63222
PIONDIST,20101102,84,85.45,84,85.1,13043
PIONEEREMB,20101102,31.6,33,31.6,32.45,7051
PIPAVAVYD,20101102,89.3,91.4,88.25,88.65,2573479
PIRGLASS,20101102,135.55,135.95,131.65,132.25,34929
PIRHEALTH,20101102,476.55,481.65,476.3,479,680838
PIRLIFE,20101102,158.05,162.75,155.1,156.35,14019
PITTILAM,20101102,51.1,51.1,51.1,51.1,6353
PLASTIBLEN,20101102,202,202,194.6,196.05,648
PLETHICO,20101102,391,394.75,388.3,390.85,2722
PNB,20101102,1314,1323,1300.05,1315.55,202549
PNBGILTS,20101102,35.1,38.15,35.05,37.3,348531
PNC,20101102,29.5,29.5,26.2,26.75,21606
POCHIRAJU,20101102,23.3,23.65,22.8,23.05,43436
POLARIND,20101102,5.55,6,5.55,5.8,12565
POLARIS,20101102,163,165.1,162.25,164.45,278683
POLYPLEX,20101102,920,965.9,911,964.95,275055
PONDYOXIDE,20101102,38.5,38.8,36.85,37.4,39467
PONNIERODE,20101102,124.7,124.7,120.05,121.9,5317
POWERGRID,20101102,100,100.45,98.05,100.1,4906171
PPAP,20101102,86,88.15,85.65,86.85,25054
PRADIP,20101102,83,84,81.5,82.45,23528
PRAENG,20101102,27.45,27.45,26.8,27,55503
PRAJIND,20101102,70.8,71.9,69.3,71.15,794485
PRAKASH,20101102,145.55,149.1,143.05,147.75,89479
PRAKASHSTL,20101102,148,157,147.9,153.95,250585
PRATIBHA,20101102,79,80.9,77.6,77.85,588041
PRECOT,20101102,260,260,250,255.15,6780
PRECWIRE,20101102,133,134.35,129.15,130.65,8686
PREMIER,20101102,146,152,146,147.5,11884
PRESTIGE,20101102,216,217.95,202.5,203.75,1404204
PRETAILDVR,20101102,367,375,359.1,363.25,716
PRICOL,20101102,26,26,24.9,25.1,85641
PRIMESECU,20101102,36.7,37,36.1,36.3,20055

PRISMCEM,20101102,59.5,62.4,59.15,61.65,963785
PRITHVI,20101102,46,46,45,45.3,40044
PRITHVISOF,20101102,17.1,20.5,17.1,18.5,1691
PROVOGUE,20101102,76.8,76.8,72.7,73.3,467892
PSL,20101102,110.55,114.7,110.55,113.55,138722
PSUBNKBEES,20101102,511,519,511,518,482
PTC,20101102,139.15,145.85,134,140.8,1623876
PTL,20101102,34,35.5,33.7,35.5,1070
PUNJABCHEM,20101102,137,137,132,133,5646
PUNJLLOYD,20101102,122.5,125.8,120.2,124.45,5247377
PURVA,20101102,122.1,123,120,121.1,60918
PVP,20101102,12.25,12.25,11.75,11.8,108971
PVR,20101102,170.25,176.7,170.25,175.5,278382
QGOLDHALF,20101102,960.75,960.75,955.2,958.65,308
QUINTEGRA,20101102,16.05,17.25,15.8,16,26329
RADAAN,20101102,3,3.1,3,3.05,18088
RADICO,20101102,175.05,180,174.1,177.05,246969
RAINBOWPAP,20101102,56.25,56.95,55.5,56.7,55773
RAINCOM,20101102,159.8,159.8,157.2,158.5,37901
RAJESHEXPO,20101102,122.8,140.4,122.5,136.6,5338566
RAJOIL,20101102,57.15,58.5,56.8,57.4,197962
RAJPALAYAM,20101102,660,660,640,644.35,551
RAJRAYON,20101102,16.3,16.4,16,16,7642
RAJSREESUG,20101102,74,75.25,73.15,73.8,25985
RAJTV,20101102,54.15,55,54.15,54.6,2808
RAJVIR,20101102,259,259,238.5,242.2,2848
RALLIS,20101102,1455,1475.95,1436.05,1442.15,6916
RAMANEWS,20101102,19.9,20.2,19.7,19.95,118345
RAMCOIND,20101102,65.25,68,63.5,65.3,79321
RAMCOSYS,20101102,120.1,124.95,120.1,123.55,6060
RAMKY,20101102,360,365,358.65,361.65,135158
RAMSARUP,20101102,39.85,39.85,38.3,38.5,56931
RANASUG,20101102,9,9.2,8.95,9,411009
RANBAXY,20101102,605,607,591.3,603.95,694668
RANEENGINE,20101102,310,311,301.65,302.5,234
RANEHOLDIN,20101102,329.95,329.95,316,323.3,14845
RATNAMANI,20101102,140.9,141.45,139.35,141,23058
RAYMOND,20101102,432,434.95,427,428.95,704907
RBL,20101102,143.6,152,143.6,148.85,4391
RBN,20101102,102,104,100.1,102.05,101145
RCF,20101102,97,105.7,95,104.6,3888080
RCOM,20101102,184.4,186.4,181.35,182.7,4471082
RECLTD,20101102,367,370.6,364.5,366.45,953385
REDINGTON,20101102,81.9,85.3,81.9,83.05,245892
REFEX,20101102,32.35,35.2,32.35,33.8,237262
REGENCERAM,20101102,8.65,8.7,8,8.25,18253
REIAGROLTD,20101102,27.9,28.05,27.1,27.7,2418178
REISIXTEN,20101102,77.9,80.95,77,78.2,31752
RELBANK,20101102,1215,1239.9,1208,1228.38,364
RELCAPITAL,20101102,824.7,827.5,814.3,818.95,561946
RELGOLD,20101102,1869.8,1870,1856.05,1867.8,4792
RELIANCE,20101102,1095.4,1095.4,1070.3,1074.85,4654108
RELIGARE,20101102,502,514,486.5,504.65,165002
RELIGAREGO,20101102,1998,1998,1940.45,1975,109
RELINFRA,20101102,1050,1054.05,1035.15,1042.35,330739
RELMEDIA,20101102,249.85,296.8,247.85,275.75,11443061
REMSONSIND,20101102,26.5,26.5,25.1,25.1,168
RENUKA,20101102,95,96.5,94,94.6,8061150
REPRO,20101102,129,135.4,128.6,129.2,101594
RESPONIND,20101102,92.1,93.85,91,93.4,198039

RESURGERE,20101102,2.05,2.05,2,2,3537567
REVATHI,20101102,635,639.95,620,622.05,464
RICOAUTO,20101102,28.15,28.9,27.45,27.7,669437
RIIL,20101102,871.8,871.8,854,857.6,107116
RJL,20101102,80.55,81,78,80.2,19638
RKFORGE,20101102,160.25,165.4,159,160.2,21614
RMCL,20101102,19,19.15,18,18.45,21333
RML,20101102,181.3,188.65,180.05,183.15,18932
RNRL,20101102,39.4,39.6,38.9,39.15,3846666
ROHITFERRO,20101102,58.6,58.6,56.7,57.2,46297
ROHLTD,20101102,84.2,84.2,78.5,78.8,17987
ROLTA,20101102,171.65,171.65,168.85,170.5,245625
ROMAN,20101102,52,52.25,51.3,51.7,3883
RPGLIFE,20101102,100.5,105.3,100.5,103.75,13718
RPOWER,20101102,158.5,159,157,157.95,941985
RSSOFTWARE,20101102,45.3,46.05,44.6,45.25,27762
RSWM,20101102,183.35,189.75,182,187.65,40662
RSYSTEMS,20101102,108,111.9,108,110.5,28039
RUBYMILLS,20101102,1245,1258,1230,1252.15,287
RUCHINFRA,20101102,30.1,32,30.1,30.9,38738
RUCHIRA,20101102,18.9,18.95,18.9,18.9,23089
RUCHISOYA,20101102,137,137,131.15,131.85,126245
SABERORGAN,20101102,69.5,70.4,61,65.6,299188
SABTN,20101102,39.7,42.9,39.7,42.15,135105
SADBHAV,20101102,1442,1451,1406.3,1417,3092
SAGCEM,20101102,126.75,135.6,126.75,134,9856
SAHPETRO,20101102,22.15,23,22.15,22.5,5832
SAIL,20101102,193,195.7,191,193.8,4430545
SAKHTISUG,20101102,59.4,59.7,58.4,58.75,125993
SAKSOFT,20101102,45.05,46.5,45.05,45.25,40
SAKTHIFIN,20101102,14.95,15.25,14.3,14.5,2086
SAKUMA,20101102,20.8,20.8,19.05,19.1,1385
SAKUMA,20101102,87.15,95,87.15,95,78
SALONACOT,20101102,29.55,29.55,29.55,29.55,708
SALORAINTL,20101102,47.05,48.6,47.05,48.6,137
SALSTEEL,20101102,9.6,9.95,9.4,9.8,61483
SAMBANDAM,20101102,159,159,145,147.35,1044
SAMBHAAV,20101102,3,3.15,2.95,3.1,4338
SAMTEL,20101102,16,16.6,15.7,15.8,120419
SANDESH,20101102,241.25,246.8,240,240.85,617
SANGAMIND,20101102,48.5,51,48,49.9,109559
SANGHIIND,20101102,27.25,28.2,27.25,27.7,4309
SANGHIPOLY,20101102,2.55,2.65,2.55,2.65,31627
SANGHVIMOV,20101102,181,183,180.1,181.45,2825
SANWARIA,20101102,135,145,133.3,144.75,96688
SARDAEN,20101102,266,267.65,262.05,263.6,20873
SAREGAMA,20101102,95,95,89.25,92.25,1258
SARLAPOLY,20101102,150,152,146.1,146.1,1538
SASKEN,20101102,189,189.9,183.1,184.55,98736
SATHAISPAT,20101102,55.2,55.85,54.15,54.8,27718
SATYAMCOMP,20101102,79,80.35,78.9,79.1,3446117
SAVERA,20101102,48.45,53.75,46.15,51.45,39100
SB&TINTL,20101102,12.1,12.7,12.05,12.55,26433
SBBJ,20101102,730.05,732,721,722.6,8822
SBIGETS,20101102,1968.75,1968.75,1946.3,1961.35,2456
SBIN,20101102,3199,3240,3176.7,3201.85,1294875
SBT,20101102,890.15,892,882,883.75,5981
SCI,20101102,177,184.4,174.5,183.5,870131
SEAMECLTD,20101102,153.1,154.8,148.2,154.05,14281
SEINVEST,20101102,24,25,24,24.4,28357

SELAN,20101102,350,368,350,353,264327
SELMCL,20101102,42,42.85,41.8,42.2,2406874
SESAGOA,20101102,328,329.6,322.65,326.15,2285476
SESHAPAPER,20101102,257,257,250.05,252,4030
SEZALGLASS,20101102,10,11,10,10.55,185224
SGFL,20101102,8.65,9.6,8.65,9.55,2750
SGJHL,20101102,209.2,215.4,206.5,212,576800
SGL,20101102,7.9,7.9,7.9,7.9,1
SHAHALLOYS,20101102,20.25,20.95,19.4,19.75,4272
SHALPAINTS,20101102,350,357,345.3,348.85,858
SHANTIGEAR,20101102,48.45,48.45,47.15,47.4,73197
SHARRESLTD,20101102,91.25,97.45,91.25,94.25,631
SHASUNCHEM,20101102,83.5,84.75,82.65,84.1,62610
SHILPAMED,20101102,318.7,321,308.2,310.25,8144
SHIV-VANI,20101102,423.05,426,415.95,416.55,50094
SHIVAMAUTO,20101102,155.9,156.5,152,154.2,1803
SHIVTEX,20101102,58.35,58.9,57.1,57.6,13421
SHLAKSHMI,20101102,151.75,154.35,142.25,153.4,109795
SHOPERSTOP,20101102,724.95,724.95,700,707.75,19517
SHPRE,20101102,11.1,11.4,11,11,14015
SHREEASHTA,20101102,43.85,45.7,41,45.3,29216737
SHREECEM,20101102,2095.05,2175,2095,2164.55,9566
SHREERAMA,20101102,7,7.1,6.7,6.75,17313
SHRENUJ,20101102,48.05,51.5,48.05,49.95,499407
SHREYANIND,20101102,40,40,34,34.55,18703
SHREYAS,20101102,47.5,50.45,47,50.35,5200
SHRIRAMCIT,20101102,700,700,666.05,682.2,2118
SHRIRAMEPC,20101102,252.1,252.1,249.25,249.75,988
SHYAMTEL,20101102,70,70,68.25,68.75,5777
SICAGEN,20101102,24.5,24.9,24,24.1,47141
SICAL,20101102,68.45,71.5,68,69.25,600114
SIEMENS,20101102,830,849.5,830,834.1,518360
SIL,20101102,42.7,43.8,42.05,42.7,9346
SILINV,20101102,127,130,126.5,130,1160
SIMBHSUGAR,20101102,42.2,43.15,42.15,42.4,20929
SIMPLEX,20101102,300.25,309.9,300.25,301,175
SIMPLEXINF,20101102,481.3,491.3,481.3,485,523
SINTEX,20101102,214.7,219.25,208.95,218.15,874091
SIRPAPER,20101102,58.1,59.45,58.1,58.3,26244
SITASHREE,20101102,8.65,9.25,8.65,8.8,8616
SIYSIL,20101102,404.95,416.8,392.5,409.55,82988
SJVN,20101102,24.2,24.8,24.2,24.65,876593
SKFINDIA,20101102,577,586,571.1,577.05,12426
SKMEGGPROD,20101102,14.45,14.7,14.25,14.4,27459
SKSMICRO,20101102,1028,1036.2,996,1005.45,200351
SKUMARSYNF,20101102,80.1,80.1,76.35,77.35,1624026
SMARTLINK,20101102,62.4,64.5,62.05,62.95,17879
SMPL,20101102,32.25,32.5,31.15,32.05,602484
SMSPHARMA,20101102,190.65,196,190.6,191.3,8375
SOBHA,20101102,368,370.5,352,358.85,163142
SOFTPRO,20101102,382.25,400,368,386.55,24476
SOLARINDS,20101102,545,558.8,541.1,556.05,3615
SOMANYCERA,20101102,282,287,281,284.4,3725
SOMATEX,20101102,13.35,13.85,13,13.35,120931
SONASTEER,20101102,20.8,20.95,20.4,20.55,236207
SONATSOFTW,20101102,62.45,62.45,58.5,59.2,2305124
SOTL,20101102,569,575,554.2,564.65,2095
SOUISPAT,20101102,11.8,12.5,11.35,12.5,1837442
SOUTHBANK,20101102,28.5,28.85,28.5,28.65,6613937
SPARC,20101102,93,93.25,91.8,92.2,106437

SPECTACLE,20101102,163.45,163.85,162.5,162.55,283819
SPENTEX,20101102,21,21,20.6,21,10075
SPIC,20101102,25,25.35,24.7,25,630153
SPICEMOBIL,20101102,127.65,135,127.65,133.4,656580
SPLIL,20101102,9,9,8.75,8.9,8194
SPMLINFRA,20101102,291.95,291.95,283.25,284.4,4810
SREINFRA,20101102,134.25,138.3,131.25,135.25,2629876
SRF,20101102,413,425.85,407.05,422.15,342154
SRGINFOTEC,20101102,0.7,0.75,0.65,0.7,122303
SRHHLINDST,20101102,6.5,6.55,6.3,6.4,1207
SRHHYPOLTD,20101102,60.7,60.85,60.7,60.85,4738
SRICHAMUND,20101102,72,72,55.6,63.75,362
SRTRANSFIN,20101102,873.95,873.95,826.5,848.75,227286
SRTRANSFIN,20101102,1051.1,1059.9,1050,1054.71,345
SRTRANSFIN,20101102,1149.75,1149.75,1082.35,1086.78,69
SRTRANSFIN,20101102,1142.15,1145,1142.15,1142.16,615
SRTRANSFIN,20101102,1020,1020,1020,1020,65
SRTRANSFIN,20101102,800.04,1100,800.04,1100,23
SRTRANSFIN,20101102,1018,1030,1018,1029.7,1700
SRTRANSFIN,20101102,1005,1005,1005,1005,30
SRTRANSFIN,20101102,1040.1,1043.99,1040.1,1041.97,863
SRTRANSFIN,20101102,997.05,1005.6,997.05,1005.6,220
SSWL,20101102,424,424,408.25,409.75,66043
STAN,20101102,116.7,116.75,115,115.25,27961
STAR,20101102,426.9,435,426.9,432.35,74357
STARPAPER,20101102,38.9,39.05,37.95,38.9,12094
STCINDIA,20101102,383.9,390,379.55,387.3,96565
STER,20101102,170.4,171,168.05,169.9,3107306
STERLINBIO,20101102,110.25,111.7,109.3,110.4,425145
STERTOOLS,20101102,146,147,140,144.75,2480
STINDIA,20101102,26.5,27.95,26.5,26.7,14956
STOREONE,20101102,30,30,28.2,28.65,15108
STRTECH,20101102,83.1,84.2,81.95,82.2,727701
SUBEX,20101102,75,75,72.35,72.7,897095
SUBROS,20101102,48,48.1,45.8,46.05,133417
SUDARSCHEM,20101102,605,617,605,617,54
SUJANATOW,20101102,178.5,182.75,173.5,177.8,1333734
SUJANAUNI,20101102,9.8,9.85,9.5,9.65,90101
SUNCLAYTON,20101102,222.1,228,220.05,220.95,3061
SUNDARAM,20101102,46,46,44.3,44.5,4959
SUNDARMFIN,20101102,685,685,673,679.6,3093
SUNDRMBRAK,20101102,217,218.5,216.15,217,1339
SUNDRMFAST,20101102,63.5,64.85,62.6,64.25,169225
SUNFLAG,20101102,29.5,30.15,29.5,29.85,58497
SUNILHITEC,20101102,172,172.9,165,168.9,14112
SUNPHARMA,20101102,2172,2204,2166.15,2190.45,84455
SUNTECK,20101102,689.9,689.95,666,672.25,61184
SUNTV,20101102,504.6,519,500.2,516.75,216743
SUPER,20101102,411,415,410.05,412.6,617
SUPERSPIN,20101102,18.75,19.45,18.5,18.7,43097
SUPPETRO,20101102,65.55,65.75,63.15,63.75,43398
SUPRAJIT,20101102,22.3,22.95,22,22.35,43227
SUPREMEIND,20101102,153.25,153.25,148.25,148.9,29428
SUPREMEINF,20101102,291.65,291.65,284,286.05,21268
SUPREMETEX,20101102,17,19.6,17,19,3
SURAJDIAMN,20101102,63.25,65.75,63.25,64.95,40036
SURANACORP,20101102,123.5,125,120.5,121,9999
SURANAIND,20101102,300,309,298.1,302.1,3116
SURANAT&P,20101102,18.3,20,18.3,19.75,54896
SURYAJYOTI,20101102,45,49.5,45,47.15,342962

SURYALAXMI,20101102,135.4,136,133.6,134,129632
SURYAPHARM,20101102,332,337,327.55,331.6,246415
SURYAROSNI,20101102,114.15,115.7,114.15,114.8,47475
SUTLEJTEX,20101102,334,337.8,320.2,332.45,6317
SUVEN,20101102,28.5,28.5,27.9,28,112339
SUZLON,20101102,58.7,58.9,56.4,56.65,15914832
SWARAJENG,20101102,490,491.15,475.05,490,7555
SWARAJMAZD,20101102,361.35,364.8,354.25,356.45,1760
SYNCOM,20101102,51.3,53,50.55,52.15,175437
SYNDIBANK,20101102,140.65,143.85,139.2,142.55,1381597
TAINWALCHM,20101102,27.7,27.75,26.6,26.95,5490
TAJGVK,20101102,150.05,151.3,148.05,148.65,38612
TAKE,20101102,35.3,36.25,34.5,35.95,745532
TALBROAUTO,20101102,74.2,77.65,74.2,76.5,2210
TALWALKARS,20101102,237.9,260.5,233.2,257.4,1069645
TANFACIND,20101102,31.85,31.85,31.85,31.85,50
TANLA,20101102,26.3,26.3,25.5,25.6,247188
TANTIACONS,20101102,92.5,93.8,91.2,92.1,15201
TARAPUR,20101102,34.25,34.45,33.6,33.9,40550
TATACAP,20101102,115500,115500,113505.1,115475,11
TATACAP,20101102,1174.4,1174.4,1150.65,1159.39,548
TATACAP,20101102,1171,1183,1171,1178,473
TATACAP,20101102,1255,1268.68,1255,1259,161
TATACHEM,20101102,394,394.95,386.25,393.8,574795
TATACOFFEE,20101102,616,621,610,612.1,21943
TATACOFFEE,20101102,154,154,154,154,115
TATACOMM,20101102,311,311,301.6,306.9,194699
TATAELXSI,20101102,285.85,325.65,282.55,310.15,3983328
TATAGLOBAL,20101102,125.5,126.2,124.55,125.15,573772
TATAINVEST,20101102,590,593.9,580,582,11396
TATAINVEST,20101102,158.2,158.2,158.2,158.2,1
TATAMETALI,20101102,137.4,143.25,134.15,138.5,224426
TATAMOTORS,20101102,1175.2,1176,1145.05,1154.25,2303758
TATAMTRDVR,20101102,851,851,826.15,830,502414
TATAPOWER,20101102,1404.4,1414.9,1376.3,1383.15,164538
TATASPONGE,20101102,389,396,383,384.4,61470
TATASTEEL,20101102,594.45,601.7,588,599.05,6050590
TCI,20101102,135.5,137.4,130.25,132.95,16040
TCIFINANCE,20101102,42.1,43.9,42.1,42.25,2914
TCS,20101102,1055,1060,1043.7,1049.45,782889
TECHM,20101102,740,744,721,724.55,142739
TECHNOFAB,20101102,228,241.95,223.2,224.75,71545
TECPRO,20101102,428.4,432,415,417,277623
TELEDATAIT,20101102,1.05,1.05,1,1.05,337188
TEXMACOLTD,20101102,66,67.5,64.75,65,151588
TEXMOPIPES,20101102,61,63,61,61.6,30029
TFCILTD,20101102,40.5,40.5,38.7,38.85,585212
TFL,20101102,37,39.65,37,38.8,1592
THANGAMAYL,20101102,165.7,165.7,161.25,162.65,39761
THEMISMED,20101102,308.9,308.9,299.9,300,309
THERMAX,20101102,880,890,865,870.6,124503
THINKSOFT,20101102,110.75,110.95,108.45,109.45,64356
THIRUSUGAR,20101102,180,180,170,170.8,1205
THOMASCOOK,20101102,67,69.25,67,68.6,318107
TI,20101102,95.4,102.1,95.4,100.15,131148
TIDEWATER,20101102,8880,9475,8831,9070.7,12986
TIIL,20101102,81,81,75.3,76,87761
TIL,20101102,700,717,695.1,701.7,20685
TIMESGTY,20101102,66.9,66.9,66.9,66.9,2028
TIMETECHNO,20101102,61.6,61.9,60.1,61,404712

TIMKEN,20101102,194.05,198.85,192.65,193.9,204830
TINPLATE,20101102,76.65,78.25,75.7,76.8,149494
TIPSINDLTD,20101102,41.1,42.45,41.1,42.1,19087
TIRUMALCHM,20101102,127.05,132.6,127.05,129.5,25413
TITAN,20101102,3827.95,3877,3787,3818.7,464243
TITAN,20101102,250,251.18,250,251.18,16
TNPETRO,20101102,20.2,20.3,19.8,19.95,60123
TNPL,20101102,155,156.5,152.5,153.55,28075
TNTELE,20101102,9.3,9.8,9.3,9.8,1470
TODAYS,20101102,11.4,11.75,11.3,11.35,18073
TOKYOPLAST,20101102,16.4,16.75,15.45,15.75,3466
TORNTPHARM,20101102,551,566,551,562,23629
TORNTPOWER,20101102,287.8,315.7,286.8,303.1,607672
TREADS,20101102,10.5,11.25,10.5,10.9,13509
TRENT,20101102,1020,1028,1005.05,1016.1,6188
TRENT,20101102,920,920,920,920,8
TRENT,20101102,900,900,900,900,8
TRF,20101102,650,666,634,637.55,31229
TRICOM,20101102,17.2,18.05,17,17.85,53786
TRIGYN,20101102,29.45,29.45,28.3,28.55,102232
TRIL,20101102,362,371,360.15,366.05,7327
TRIVENI,20101102,122.5,125.6,121.05,123.45,1267381
TTKHEALTH,20101102,416.35,420.5,410.25,417.35,2500
TTKPRESTIG,20101102,1392.5,1413.95,1356.4,1386.2,29578
TTL,20101102,40.25,40.7,38.55,38.95,32960
TTML,20101102,22.75,23.2,22.75,23.1,2193461
TUBEINVEST,20101102,155.45,155.5,152.5,154.8,61947
TULIP,20101102,182,184.2,180.15,180.75,549897
TULSI,20101102,59.45,59.65,54.3,55,4198061
TULSYAN,20101102,81.8,81.8,79,79.1,2266
TV-18,20101102,87.25,89.4,86,87.35,392354
TVSELECT,20101102,36.5,36.6,34.45,35.9,100317
TVSMOTOR,20101102,78.45,79.95,76,76.5,4258307
TVSSRICHAK,20101102,330.1,336.7,322.15,328.8,303
TVTODAY,20101102,80.95,82.95,79.25,80.3,300313
TWILITAKA,20101102,174.5,183,173,174.3,43158
TWL,20101102,501.9,501.9,493.15,494.75,10972
UBENGG,20101102,204.9,208.25,199.15,201.65,167142
UBHOLDINGS,20101102,292.5,293.95,291,292.05,29150
UBL,20101102,449,449,432,439,780166
UCALFUEL,20101102,87.5,87.5,85.5,85.7,14983
UCOBANK,20101102,135.2,139.2,133.55,136.95,11965886
UFLEX,20101102,305.5,308.85,301.05,305.55,1149946
UGARSUGAR,20101102,17.45,17.45,16.9,17,15011
ULTRACEMCO,20101102,1099,1128.4,1087,1122.25,232414
UMESLTD,20101102,44.1,44.85,43.85,44.15,17886
UNICHEMLAB,20101102,228.85,234.65,228,230.9,104258
UNIENTER,20101102,56.2,57.7,52.1,52.6,167437
UNIONBANK,20101102,379,386,379,384,464475
UNIPHOS,20101102,204.9,207.5,201.2,205.45,1281387
UNIPLY,20101102,18.25,19.25,18.25,18.75,5509
UNITECH,20101102,89.3,89.5,85.2,86.25,20544903
UNITEDBNK,20101102,130.5,131.5,128.55,129.4,805993
UNITEDTEA,20101102,132.7,147.8,132.7,138.1,1152
UNITY,20101102,106.8,106.8,103.35,103.6,37399
UNIVCABLES,20101102,92.05,94.9,90.1,91.4,11423
UPERGANGES,20101102,58.4,59.85,55.2,58.7,15284
USHAMART,20101102,86.8,87.15,82.1,83.65,1002647
USHERAGRO,20101102,94.95,94.95,90.4,91.45,186601
UTISUNDER,20101102,892,933.9,892,933.9,4

UTTAMSTL,20101102,151.55,157.3,151.55,152.35,82076
UTTAMSUGAR,20101102,53.75,55.45,53.75,54.35,24543
UTVSOF,20101102,589,608,589,602.65,295975
VAIBHAVGEM,20101102,36,36.4,35.5,36,7588
VAKRANSOFT,20101102,306.5,317.9,302.1,314.6,138564
VALECHAENG,20101102,172.15,176.3,168,173.05,57830
VALUEIND,20101102,27.9,28.5,27.15,27.3,9616
VARDHACRLC,20101102,13.4,13.45,13.05,13.2,191281
VARDMNPOLY,20101102,78.5,78.9,76,77.35,4372
VARUN,20101102,226.55,238.6,226,235.15,548533
VARUNSHIP,20101102,41.6,44.7,41.25,44.2,1811948
VASCONEQ,20101102,165.9,166.9,164,164.1,7190
VATECH,20101102,1651.2,1693.3,1647.3,1667.2,39030
VENKEYS,20101102,830,840,791.8,814.2,30665
VENUSREM,20101102,292.9,295.85,291.55,292.95,5582
VESUVIUS,20101102,302,305,295,300.6,6527
VGUARD,20101102,188,192,186,187.4,42253
VHL,20101102,473.8,473.8,455.05,455.05,16
VICEROY,20101102,42.35,43,41.4,41.6,57188
VIDEOIND,20101102,262.1,264.8,259.3,261.3,451118
VIJAYABANK,20101102,111.4,111.4,108.25,109.5,6641497
VIJAYTEX,20101102,28.5,31.35,28.5,30.1,29082
VIJSHAN,20101102,38.5,39.4,36.95,37.85,52965
VIKASHMET,20101102,19.9,19.9,18.25,18.45,42334
VIMTALABS,20101102,41.45,41.45,39.05,39.4,7216
VINATIORGA,20101102,82.7,84,79,81.9,83089
VINDHYATEL,20101102,343.1,371.45,343.1,362.5,665
VINYLINDIA,20101102,17,17,16.5,16.55,4350
VIPIND,20101102,595.05,601.9,581,589.25,357164
VIPUL,20101102,20.6,21.15,20.55,20.75,3092
VISAKAIND,20101102,143,145.8,141,142.95,22084
VISASTEEL,20101102,42.2,43.15,41.2,41.55,357890
VISESHINFO,20101102,10,10,9.65,9.85,8775
VISHALRET,20101102,40.9,40.9,39.15,39.55,69113
VISUINTL,20101102,4.8,4.8,4.6,4.7,11435
VIVIMEDLAB,20101102,319.05,342.5,317,333.15,225746
VLSFINANCE,20101102,21.75,22,21.35,21.55,47662
VOLTAMP,20101102,865.15,872,856,858.2,97480
VOLTAS,20101102,242.5,243.15,238.3,239.5,620999
VSTIND,20101102,611.05,619.75,600.1,610.65,4268
VTL,20101102,356.95,358.9,349,354.95,37731
WABCO-TVS,20101102,1118.8,1118.8,1075,1081.05,3407
WALCHANNAG,20101102,205.75,205.75,201.15,201.7,41439
WANBURY,20101102,71.95,71.95,70.1,70.75,15412
WEBELSOLAR,20101102,126.9,126.9,124.2,124.5,2665
WEIZMANIND,20101102,67.9,67.9,64,66.3,1533
WELCORP,20101102,261.05,262.5,258.1,262.05,547521
WELINV,20101102,137.2,143,136,140.15,3186
WELSPUNIND,20101102,65.7,69.8,65,66.95,53201
WENDT,20101102,1025,1026.85,1006.1,1025,417
WHEELS,20101102,286,301,286,295.4,717
WHIRLPOOL,20101102,296,307,296,300.35,60272
WILLAMAGOR,20101102,66.7,68.75,66.7,67.75,1652
WINDSOR,20101102,77,78.95,77,77.7,27145
WINSOMYARN,20101102,2.9,2.9,2.65,2.85,345309
WIPRO,20101102,425.05,436.6,422.5,433.85,1442069
WOCKPHARMA,20101102,304.1,362.8,303,357.3,6038974
WSI,20101102,37.5,37.95,37.15,37.3,1128
WSTCSTPAPR,20101102,99.75,100.2,95.3,99.55,96287
WWIL,20101102,13.55,13.8,13.35,13.45,902760

WYETH,20101102,805.3,819,802.8,808.45,556
XLTELENE,20101102,30.7,31.5,30.1,30.85,84172
XPROINDIA,20101102,69.9,74.9,67,73.6,136616
YESBANK,20101102,370.65,376,365.95,370.15,1271559
ZANDUREALT,20101102,3060,3114.95,3040,3046.4,5068
ZEEL,20101102,285,290.95,285,288.85,1781707
ZEENEWS,20101102,15.3,15.7,15.2,15.25,682857
ZENITHBIR,20101102,11.95,12.05,11.8,11.9,108189
ZENITHCOMP,20101102,29.1,29.8,29.1,29.3,5075
ZENITHEXPO,20101102,56.3,56.3,56.3,56.3,1
ZENITHINFO,20101102,238.4,238.4,238,238,92
ZENSARTECH,20101102,158.65,158.65,155.1,155.3,13384
ZICOM,20101102,66.5,68,57.2,59.7,423540
ZODIACLOTH,20101102,405.05,410,404.5,407.6,6439
ZODJRDMKJ,20101102,30,31.95,30,30.3,1379
ZUARIAGRO,20101102,823.3,830.5,780.35,796.55,53980
ZYDUSWELL,20101102,546,578,536.65,570.2,43434
ZYLOG,20101102,565,577.6,562,564.3,182370
NSENIFTY,20101102,6127.55,6138.1,6094.4,6119,761780959
NIFTYJUNIOR,20101102,13208.75,13325.45,13182.1,13307.9,0
BANKNIFTY,20101102,12749.95,12844.5,12685.25,12770.9,0
NSE100,20101102,6104.2,6120.65,6077.65,6104.85,0
NSEMIDCAP,20101102,9516.55,9575.6,9485.8,9561.1,0
NSEIT,20101102,6674.3,6723.75,6637.95,6712.7,0
NSE500,20101102,5058.4,5070.9,5039.1,5060.85,0
NSEDEFTY,20101102,4774.45,4794.7,4756.65,4776.6,0
MIDCAP50,20101102,3130.85,3156.8,3124.95,3151.95,0
VIX,20101102,20.92,21.86,19.43,21.25,0