.

Price Index
COMPANY NAME OPEN HIGH LOW CLOSE LAST PREVIOUS TOTAL COMPANY NAME
CLOSE TURNOVER
URJA GLOBAL 57.55 62.15 57.55 62.15 62.15 59.2 2694547 L.G.BALKRISH
20 MICRONS 47.6 47.6 45.95 46.55 46.55 46.5 387838 LACTOSE(I)
21ST CEN.MGM 27.35 27.35 26.45 26.8 26.6 27.35 1076069 LAFFANS PETR
3I INFOTECH 91.25 91.6 88.8 89.15 89.15 91 74721411 LAHOTI OVER.
3M INDIA LTD 1850.05 1859.45 1850 1850.05 1850 1850 373724 LAKHMI COT
A.K.CAPITAL 280 289 271.25 280.05 280.05 276 23283455 LAKSHMI ELEC
A.SARABHAI 13.49 13.49 11.3 12.91 12.91 12.83 1113002 LAKSHMI MACH
A.V.COTTEX 11.94 12 11.41 12 12 12 233239 LAKSHMI MILL
AADI INDUS L 28.85 28.85 28.5 28.75 28.75 29.9 81007 LAKSHMI OVER
AAREY DRUGS 43.55 46.8 42.55 42.75 42.65 43.1 2476943 LAKSHMI PREC
AARTI DRUGS 107.9 107.95 105 105.4 105.4 107.05 2028082 LAKSHMI VILA
AARTI INDUST 48.8 50.35 48.6 49.35 49.35 49.2 2183350 LAMBODHARA T
AARVEE DENIM 67.95 69.85 67.2 68.55 68.5 68.35 269158 LANCO INDUS.
ABAN OFFSHO 1348.75 1451.8 1343.8 1443.9 1443.9 1343.75 1679785586 LANCO INFRA
ABB LTD. 769.45 790.8 763.5 781.8 781.8 763.7 40341909 LANCOR HOLDS
ABBOTT (I) 791.95 800 779.25 783.75 783.75 782.55 4205957 LANDMARC LEI
ABC INDIA 49.85 49.85 44.5 44.5 44.5 46 52970 LANDMRK PRO
ABC PAPER 75.75 77.7 75.75 76.75 76 75.85 378319 LA-OPALA RG
ABCIL 97.2 97.4 93 93.85 93.85 96.1 4626060 LARSEN & TOU
ABG INFRALOG 169 169 164 165.9 165.9 167.8 2024099 LAWRESHWAR
ABG SHIPYARD 215 220.1 209 217.75 217.75 215.15 37758534 LEAD FINANC
ABHI CORP LT 24.7 25.75 24.5 25.05 24.85 24.9 924721 LEDO TEA CO
ABHISHEK IND 15 16.15 14.9 15.62 15.62 15.01 34825387 LEE&NEE SOFT
ABL BIO-TECH 17.9 18.7 17.5 17.9 18.35 17.9 958114 LESHA ENER
ABM KNOWLEDG 56.15 58.95 56 56.15 56.05 58.3 376475 LGB FORGE
ABML 69.8 70.45 62 69 69 67.55 22436101 LGS GLOBAL
ACC LTD 910 925 904.6 910.5 910.5 905 101756190 LIBERTY PHOS
ACCEL FRONTL 63.45 63.65 60.6 61.15 61.15 63.25 1804374 LIBERTY SHOE
ACCEL TRANS 14 14.49 13.25 13.51 13.25 13.02 101335 LIBORD INFO.
ACCENT TECH 217 223.45 213.2 219.9 219.9 215.85 25123899 LIC HOUS.FIN
ACCURATE TRA 78.7 81.8 78 78.9 78.9 79.45 485180 LIME CHEM.
ACE INDIA LT 6.11 6.68 6.1 6.31 6.5 6.42 10817 LINAKS MICRO
ACE SOFTWARE 14.7 14.7 13.5 14.1 14.1 13.75 37702 LINC PEN &PL
ACI INFOCOM 17.03 17.03 17.03 17.03 17.03 16.22 65378 LINCOLN PHAR
ACKNIT IND 32.2 32.2 31.7 31.7 31.7 32.2 22462 LINEAR POLY
ACKRUTI 550 558 542.2 543.3 543.3 548.35 60393776 LINK PHARMA
ACROW INDIA 145 159.8 140.05 156.85 159.8 145.3 2361681 LINKHOUSE IN
ACRYCIL LTD. 123 124.45 121 123 123 121.05 1513126 LINKSON I
ACTION CONST 41.7 43.25 41.4 42.15 42.4 41.4 4471928 LIPPI SYSTEM
ACTION FIN. 19.8 19.8 19 19 19 20.25 38854 LIQUIDBEES
ADANI ENTER 509 518 485 488.15 488.15 509.55 128093488 LKP FIN
ADANI POWER 108 108.25 104.75 105.05 105.05 107.5 81207911 LLOYD ELECT.
ADARSH PLANT 12.61 13 12.59 12.94 12.94 13.25 31488 LLOYD METAL
ADDI IND. 5.54 5.54 5.5 5.5 5.5 5.28 10112 LLOYD STEEL
ADESHWAR COT 19 19.05 19 19 19.05 19.45 7412 LLOYDS FIN.
ADF FOODS LT 65.3 67.05 64.5 66.1 66.2 65.3 908400 LML LTD.
ADHUNIK MET 112.5 116 112.5 114.5 114.5 112.15 205404291 LN POLYESTER
ADI BIR NUVO 955 973 948 967.75 967.75 944.35 176926324 LOGIX MICRO.
ADINATH BIO 4.15 4.37 4.1 4.26 4.29 4.24 1395071 LOHIA SECURI
ADITYA FORGE 7.87 7.88 7.87 7.88 7.88 7.51 43339 LOK.HOUS&CON
ADITYA ISPAT 10 10.01 9.17 9.65 9.65 9.96 106879 LOKESH MACH
AD-MANUM FIN 21.5 21.5 21 21 21 21.1 25910 LONGVIEW TEA
ADOR FONTECH 164.95 165.45 162 164.1 164 162 831739 LOTUS CHOC
ADOR MULTI. 15.9 16.5 15.75 16.5 16.5 15.85 114959 LOTUS EYE
ADORWELDING 209 210 204.5 205.3 205.3 208.05 4497046 LOY.TEX MILL
ADVANCE TECH 3.6 3.63 3.55 3.63 3.63 3.46 6422264 LS IND
ADVANCED MIC 46.1 46.1 44.2 45.05 45.05 46.1 310928 LUDOLOW JUTE
ADVANI HOTEL 54.55 54.6 53.6 54 54 54.8 81114 LUMAX AUTO
ADVANTA 552 563 550.1 551.4 551.4 557.3 1919666 LUMAX AUTO
ADVENT COMP. 4.02 4.28 4.02 4.24 4.24 4.1 36153 LUMAX IND
ADVIK LABORS 4.82 5.19 4.81 5.15 5.15 4.99 13776 LUMINAIRE TE
AEGIS LOGIS 225.5 225.5 215.55 217.35 217.35 223.05 7305102 LUPIN LTD.
AEONIAN PUB 183 183 178.6 178.9 178.9 178.9 74381 LYKA LABS
AFTEK LTD 19.3 19.5 18.85 18.95 18.95 19.1 7182480 LYNX MACH.
AGAR IND COR 145 150 136.6 143.35 143.35 143.75 6223442 M&M FINANSER
AGIO PAPER 9.6 10 9.14 9.74 9.74 9.6 9040 M.B.PARIKH
AGRO DUTCH I 14.42 15.25 14.41 15.13 15.13 14.55 866121 M.M.FORGINGS
AGRO TECH FO 285 290 278 279.45 281.9 287.6 3270241 M.M.RUBBER
AHLCON PAREN 42.4 42.5 41.95 42 42 41.75 300577 MAARS SOFT.
AHLUWALIA CO 199.75 200.45 194 195.9 195.9 198.4 25031965 MACHINO PLAS
AHMED.FORG 71.1 74.25 71.1 73 73 69.85 11053561 MADHAV MARB.
AHMED.STEEL 19 20.2 18.15 18.75 19.6 18.85 8830 MADHUCON PRJ
AI CHAMPDNY 32.95 33 31.4 31.4 31.4 32.7 56499 MADHUS.IND.
AIAENGINEER 376 381 358 361.2 361.2 372.15 9633382 MADHUS.SEC
AIMCO PESTI. 6.99 7.7 6.73 7.57 7.57 6.5 339447 MADHYA DESH
AISHWARYA TE 50 50 48 48.9 48.35 48 2222022 MADRAS CEM.
AJANTA PHARM 116.45 121 116 117.25 118 115.55 4664394 MAESTROS ME
AJANTA SOYA 8.3 9.09 8.3 8.55 8.5 8.68 29988 MAFATLAL IND
AJCON GLOBAL 11.6 12 11.05 11.9 11.9 11.6 24620 MAGMA FIN
AJEL 43 43 39.1 40.1 39.8 41.45 518495 MAGNA ELECTR
AJMERA 225 229.35 222.2 223.95 223.95 223.25 17499855 MAGNUM LTD.
AKANKSHA FIN 8.82 8.82 8.8 8.82 8.82 8.4 18060 MAGNUM VENT
AKAR TOOLS L 49 50 48.7 49 49 48.65 175991 MAH & MAH
AKSH OPTIFIB 19.75 20.55 19.75 20.25 20.25 20.05 736905 MAH HOLIDAY
AKSHARCHEM I 12.59 13.83 12.59 13.83 13.83 13.25 1397 MAH.SCOOTER
ALBERT DAVID 135.75 136 131.5 134.1 135 134.5 3439751 MAH.SEAMLESS
ALBR & WILSO 136.75 136.75 127.65 134.45 134.75 133.5 4111 MAHA.INDUS.L
ALCH CORP 10.43 10.43 10.43 10.43 10.43 10 1043 MAHA.POLYBUT
ALCHEMIST LT 161.5 163 160.35 161.05 160.35 160.85 12910114 MAHA.RUBTECH
ALEMBIC LTD. 49.75 51.35 49.1 50.25 50.25 49.2 22652454 MAHA.TELE
ALFA LAVAL 1246 1247 1235 1241.1 1241 1233 901190 MAHAAN FOODS
ALFA TRANSFO 40.95 41 39.35 40.3 40.3 40.1 448392 MAHALAXMI SM
ALFRED HERB 174 190 174 186.75 189.9 174.35 1402980 MAHAN IND.
ALKA INDIA 0.46 0.51 0.46 0.49 0.51 0.47 368224 MAHARAJA SHR
ALKA SECUR. 4.4 4.49 4.2 4.28 4.28 4.4 1014002 MAHASAGAR TR
ALKALI 137 143.85 135.55 139.6 139.6 135.95 16784692 MAHIN COMP
ALKYL AMINES 66.55 80.2 66.55 72.7 72.45 72.95 46818 MAHIND FORG
ALLAHABAD BK 138 138 132 133 133 134.15 13753433 MAHIND.UGINE
ALLCARGO GLO 193.8 196 189.05 193.05 191.5 194 6116494 MAHINDRALIFE
ALLIED COMP 0.45 0.45 0.43 0.43 0.43 0.44 132039 MAITHAN ALL
ALLIED DIGIT 232 237 229 230.1 230.1 231.7 4124671 MAJESTIC AUT
ALLSEC TECH 40.2 41.15 39.75 40.05 39.75 40 95118 MAKERS LAB.
ALMONDZ CMS 16.95 17.45 16.85 17.15 17.05 17 106109 MALU PAPER
ALMONDZ GLO 53.8 55 49.25 54.35 54.35 52.5 12920425 MALWA COTTON
ALOK INDS. 23.65 25.25 23.25 25 25 23.35 264771740 MAN ALUMIN
ALPA LAB 14.15 14.42 14.03 14.19 14.3 14.33 160041 MAN DRUGORG
ALPHA HI-TEC 2.81 2.81 2.81 2.81 2.81 2.68 7331 MAN IND.(I)
ALPHAGEO (I) 231 238 231 236.55 236.55 233.75 909873 MANAKSIA LTD
ALPINE HSG. 38.1 41.75 38.1 39.5 40 40.2 421860 MANALI PETRO
ALPS INDS. 13.25 14.85 13.05 14.49 14.49 13.34 11940247 MANAPPURAM G
ALSTOM POWER 584.9 593 576 589.1 589.1 577.7 20232415 MANGALAM CEM
ALU FLUORIDE 23.9 23.9 22.15 22.3 22.3 23.15 234115 MANGALAM TIM
ALUM IND EX 12.65 13.49 12.65 13 13 13.35 42895 MANGALYA SOF
AMAL PRODUCT 8.72 9.25 8.7 8.99 8.99 9.1 47650 MANGLR.CHEM
AMANI TRAD 156.05 171.9 156 169.7 171.9 163.95 26897 MANJEERA
AMAR RAJA BA 171.75 178.5 169 173.55 173.55 170.55 51282976 MANJUSHRE
AMAR REMEDIE 62 62.6 60 60.45 60.45 61.65 16446487 MANUGRAPH IN
AMARJOTHI SP 51.15 53.5 49.85 52.55 52.55 51 1220811 MARAL OVERS
AMBICA AGAR. 13 14.5 13 13.66 13.79 13.45 1718867 MARATHON NEX
AMBIKA COTTO 144 147 144 144.8 144.1 143.65 808346 MARDIA SAMYG
AMBUJA CEME 106 107 104.9 105.7 105.7 105.9 17811658 MARG LTD
AMCO INDIA L 35.05 36.85 35.05 36 36 36.85 99542 MARICOLTD
AMD INDUS 30 30.3 29.15 29.7 29.7 29.8 579863 MARKET CREAT
AMFORGE IND. 4.9 5.15 4.9 5.12 5.15 5.02 63727 MARKSANS
AMIT INTNL. 2.9 3.15 2.9 3.15 3.15 3 10491 MARMAGOA ST.
AMIT SPIN. 2.92 3.1 2.92 3.1 3.1 2.96 80185 MARSONS
AMRAPALI IND 12 12 11.24 11.24 11.24 11.5 16750 MARTIN BURN
AMRAWOR AGRI 0.8 0.8 0.74 0.75 0.75 0.77 10450 MARUTI INFRA
AMRIT BANAS 165 167.8 154 167.8 167.8 159.85 624179 MARUTI SEC.
AMRIT CORP 255.25 267.9 246.25 256.55 263.5 255.15 1015478 MARUTI UDYOG
AMRUTANJAN 465 470 461.15 466.85 466.85 460.6 1008707 MARUTISUZUK
AMTEK AUTO 177.1 182.5 175.5 176.45 176.45 176.35 360329945 MASCON GLOB.
AMTEK INDIA 50.85 51.8 49.55 51.1 51.1 49.6 8380579 MASTEK LTD
ANANT RAJ IN 144.4 145.1 138.7 140.1 140.1 143.55 44866886 MASTER MULTI
ANCENT SOFT. 6.47 6.48 5.88 6.45 6.45 6.18 31573 MASTER TRUST
ANDHRA BANK 110 110.5 108.05 108.7 108.7 109.8 18027636 MATHER & PLA
ANDHRA CEMEN 26.8 27.45 26.3 26.65 26.65 26.75 2418692 MATHEW EASOW
ANDHRA PAPER 107 110 104.6 108.7 108.7 105.15 350276 MATRA REALT
ANDHRA PETRO 15 15.2 14.85 15.05 15 15 2765197 MAVENS BIO
ANDHRA SUGAR 134 135.5 129 130.4 130.4 132.45 8956900 MAVI IND
ANDREW YULE 67.5 70 64.25 64.75 64.75 64.4 28378414 MAWANA SUGAR
ANG AUTO 52.75 52.9 50.95 52.9 52.9 50.4 1520037 MAX INDIA
ANIK INDS 80 80.6 79 80.4 80.6 80.1 363392 MAXIMAA SYST
ANIL MODI 15.5 16.25 15.5 16.2 16.2 15.55 28955 MAXWEL
ANIL PRODUCT 121 125.95 120.2 123.75 123.55 125.2 78807 MAYTAS INFRA
ANIL SP STEL 15.95 16.8 15.35 16.41 16.45 15.24 4170992 MAYUR LEATHR
ANJANI FABRI 12 12.86 12 12.86 12.86 12.25 1982 MAYUR UNIQ.
ANJANI PORTL 38.6 39.45 38.6 39.05 39.05 38.6 1186336 MAZDA LTD
ANJANI SYNT. 2.49 2.49 2.4 2.44 2.44 2.47 158221 MCD HOLDING
ANKIT METAL 23.2 23.6 22.6 23.1 23.1 22.65 615575 MCLEOD RUSSE
ANKUR DRUGS 207.95 211.05 205 206.45 206.45 205.25 3935389 MCNALLYB
ANKUSH FINST 3.4 3.55 3.25 3.47 3.47 3.39 462183 MCS LTD
ANNA INFRA 15.25 15.89 15.25 15.89 15.89 15.22 2883 MEDI CAPS
ANSAL BUILD. 83.45 85.9 81.8 83.35 83.35 82.35 2055527 MEDIA MATRIX
ANSAL HOUS. 67.1 68 65.05 65.6 65.6 65.85 6180304 MEDIA ONE
ANSAL INFRAS 76.2 76.6 74 74.5 74.5 75.85 36181653 MEDICAMEN BI
ANTIF BEARNG 84.9 86.9 81.6 81.95 81.6 83.5 591397 MEFCOM AGRO
ANU LABS 8.58 8.88 8.38 8.43 8.43 8.43 41245547 MEFCOM CAPIT
ANUH PHARMA 374.1 380 371.2 374 373.6 375.1 905892 MEGA CORPN.
APAR INDUS. 179.4 191.8 178.85 181.8 181.8 176.1 20757871 MEGASOFT LTD
APCOTEX IND* 92 93 88.6 89.65 89.65 90 474511 MEGHMANI
APLAB LTD. 46.7 46.7 45 45.85 46.45 45.8 125372 MELSTAR INFO
APM INDUS. 43.95 44.95 41.6 43.3 44 43.8 872444 MENON BEAR.
APOLLO FIN I 14.5 14.5 13.19 14.39 14.4 13.82 9065 MENON PISTON
APOLLO HOSP. 708.5 749 703 710.3 710.3 708.1 44348181 MERCATOR LIN
APOLLO TYRES 52.25 52.85 51.15 51.45 51.45 51.95 30680700 MERCK LTD
APPLE FINANC 5.04 5.11 4.9 4.96 5.06 5.05 221578 METAL COATIN
APTECH LTD 206.2 208.25 199.15 200.7 200.7 203.7 163909004 METALMAN IND
APW PRES 116.3 128 116.3 127.75 127.5 121.6 470190 METROCHE.IND
ARAVALI SEC. 12 15.29 12 14.96 14.96 14.89 390116 MEWAR POLYTX
ARCEE INDUST 4.05 4.05 4.05 4.05 4.05 4.19 162 MH MILLS IND
ARCHIDPLY IN 39.5 42.7 38.15 41.1 41.1 38.85 2283623 MIC ELECTRON
ARCHIES LTD 94 95.3 93.1 93.75 94 94.5 447600 MICRO FORGE
ARCOTECH LTD 27 27 27 27 27 25.75 163215 MICRO INKS L
AREALTY 15.9 15.9 15.15 15.49 15.5 15.51 206587 MICRO TECHO
AREVA 269 285.5 267 283.3 283.3 269 232623863 MID EAST POR
AREX IND. 12.01 12.49 12.01 12.49 12.49 11.9 6197 MID INDIA IN
ARIES AGRO 83 85 81 81.95 82.5 82.95 3425282 MIDAS PHARMA
ARIHANT CAP. 76.15 91.8 72.5 76.45 76.45 76.55 360177 MID-DAY MULT
ARIHANT FOUN 146.75 154.05 146.75 153.15 154 146.75 1251257 MILKFOOD
ARMAN FIN 10.74 10.74 10.74 10.74 10.74 10.23 9612 MILLEN.CYBER
ARMS PAPER 13.32 13.32 13.32 13.32 13.32 12.69 7925 MILLENNIUM B
ARO GRANITE 46.55 47.4 46 46.1 46.1 47 168246 MILTON PLAST
ARONI COMM 47.4 49.9 47.4 48.6 48.05 49.85 23695 MINAL ENGG.
ARORA FIBRES 2.75 3.01 2.75 2.83 2.83 2.87 17045 MINAXI TEXT.
ARROW COATED 12.81 13.81 12.81 13.81 13.81 13.16 2563 MINDA IND
ARROW TEX 8.46 9.19 8.46 9.12 9.01 8.86 116794 MINDTECK (I)
ARSHYIA INTL 190.05 194 187 188 188 189.8 3812178 MINDTREE LTD
ARTEFACT PR 100.3 104.5 96.3 99.1 99 102.95 124348 MINERAL&METL
ARTILLEGENCE 2.63 2.63 2.4 2.6 2.6 2.51 3237 MINI DIAMOND
ARTSON ENG 61 61.95 60.1 61 61 61.1 1078487 MIRC ELECT
ARVIND CHEM. 23.9 25.8 22.5 24.7 24.7 23.45 28653540 MIRZA INTER
ARVIND INTER 11.36 11.38 11.36 11.36 11.36 11.95 156787 MK EXIM
ARVIND Ltd 39.1 42.85 38.9 42.45 42.45 38.95 262573770 MOBILE TELE
ARVIND PRODU 4.32 5.2 4.3 4.85 4.84 4.45 595654 MODERN DAIRI
ARVIND REM. 2.09 2.1 2.06 2.08 2.08 2.07 889699 MODERN INDIA
ARYAMAN FIN. 12.9 12.9 12.9 12.9 12.9 12.95 645 MODERN SHARE
ASAHI IN.GLA 71 73.45 70.3 72.65 72.65 70.35 12895442 MODERN STEEL
ASAHI INFRA. 1.05 1.08 1 1 1 1.03 3351450 MODIPON
ASAHI SONG 41 42.3 37 37.8 37.1 40 559082 MODISON MET.
ASCENT EXIM 1.9 1.9 1.88 1.9 1.9 1.97 14322 MOHIT INDUS.
ASHAPURA LTD 85.9 87.4 82.1 82.65 82.65 85.95 15663300 MOHIT PAPER
ASHCO NIUL 1.39 1.39 1.33 1.35 1.35 1.35 1038698 MOLD-TEK TEC
ASHIANA AGRO 3.04 3.34 3.04 3.34 3.34 3.19 9317 MOLDTK PLA
ASHIANA HOU 113 117 110.25 115.2 114.8 113.35 1850677 MONET SUGAR
ASHIANA ISP. 12.45 14.25 12.45 12.65 12.5 12.52 117428 MONEY MAT F
ASHIMA LTD. 6.13 6.5 6.12 6.47 6.47 6.23 190828 MONNE ISPAT*
ASHIRWAD CAP 2.03 2.19 2.02 2.18 2.18 2.1 56655 MONNET IND.
ASHIRWAD STL 11.78 12.98 11.78 12.85 12.85 12.39 46301 MONSANTO (I)
ASHISH POLY. 5.47 5.8 5.47 5.79 5.79 5.75 16722 MORARJETEX
ASHNOOR TEX. 9 9.5 9 9.5 9.5 9.45 7255 MORARKA FIN.
ASHOK LEYL. 52 53.35 50.1 52.7 52.7 51.65 73050930 MOREPEN LAB.
ASHOK-ALCO 12.13 12.8 12.12 12.8 12.8 12.75 9105 MORGAN CRU
ASIAHR TECH 2.34 2.58 2.34 2.58 2.58 2.46 790 MORGAN IND
ASIAN ELECTR 40.25 42.8 40 41.75 41.75 40.05 94505540 MORGAN VENT
ASIAN FILMS 0.36 0.36 0.33 0.34 0.35 0.34 54291 MOSCHIP SEMI
ASIAN GRANIT 62.05 62.05 56.25 58.65 58.65 59.15 422850 MOSER BEAR
ASIAN HOTELS 540.25 573 536 540.2 545 557 31037212 MOTHERSON SS
ASIAN I NETW 7.65 8.09 7.65 7.9 7.9 8.05 19295 MOTILALOFS
ASIAN OILFIE 70.15 73.55 69 73.55 73.55 70.05 13364949 MOTOR&GEN.FI
ASIAN PAINTS 1780 1795 1770.25 1776.5 1772.9 1780.4 49794624 MOUNT EVERES
ASIAN STAR 1220 1241.2 1218 1239.95 1239.95 1211 4414476 MOUNT TRAD
ASIAN TEA 37.9 37.9 36 36.75 36.95 36.45 666883 MOUNTT SHIV.
ASIT C FIN 58.65 58.65 58.65 58.65 58.65 61.7 293 MOVING PI(PS
ASM TECHNOLO 35.15 37 35.15 36 36 36 109287 MPHASIS LTD
ASSAM CO.LTD 24.1 24.35 23.35 23.85 23.85 23.8 41788999 MPIL CORP L
ASSO.ALCOHOL 42 43.45 42 42.95 43 41.55 367514 MPS LTD
ASSOC.STONE 74.95 84.7 70.1 83.35 84.7 70.6 1745376 MRF LTD.
ASTEC LIFE 87.8 91.8 85.5 86.1 86.1 87.2 41905969 MRO-TEK LTD*
ASTRA MICRO 75.45 75.45 72.15 72.45 72.45 74.85 15949055 MRPL
ASTRAL POLY 168.5 173 168.2 169.8 168.2 171.95 904968 MSK PROJECTS
ASTRAZEN.PH. 928 950 925 929.25 929.25 928.75 822490 MSP STEEL
ATLANTA 183.6 187.9 180 182.6 182.6 182.3 39116672 MTZ POLYFILM
ATLAS COPCO 751.25 820 751.25 790.55 790.55 811.65 1727484 MUDRA
ATLAS CYCLES 228.2 248.2 228.2 239.5 239.5 228.1 52173830 MUKAND ENGG.
ATN INTER. 1.92 1.92 1.86 1.89 1.89 1.91 60090 MUKAND LTD.
ATUL AUTO 50.45 52 48.7 49.2 48.7 50.15 85658 MUKAT PIPES
ATUL LTD. 97.7 100.4 95.35 98.4 98.4 97.2 65805064 MUKESH BABU
AUNDE FAZE 19 19 19 19 19 18.1 41857 MUKESH STEEL
AURANG.PAPER 5.67 5.95 5.67 5.95 5.95 5.67 1706 MUKESH STRIP
AURIONPRO SO 305 305 297 300.85 300 300.15 4564447 MUKTA ARTS
AURO LAB. 4.59 4.6 4.45 4.6 4.6 4.59 15763 MUKUND CRPS
AUROB.PHARMA 917 917.7 887 890.75 890.75 906.3 16822139 MUKUNDA IND.
AUROMA COKE 10.5 10.5 10 10 10 10 14650 MULLER & PHI
AUSOM ENT 17.4 18.75 17.4 18.05 18.5 18.3 74497 MULTI ARC
AUSTIN ENGG. 86.3 88 85.55 86.5 85.55 86.9 734075 MULTIBASE I
AUSTRAL COKE 9.43 9.44 9.11 9.29 9.29 9.42 15018014 MUNAUTO
AUTO AXLES 410.1 421 410.1 417.25 418.75 415.2 177421 MUNDRA PORT
AUTO COR.GOA 237.05 248 237 237.1 237 241.15 2432222 MUNJAL SHOWA
AUTOIND 126 128.8 123.15 124.05 124.05 125.25 2949611 MUNOTH CAP.
AUTOLITE(I) 35.3 36.85 34.7 35.9 35.95 35.4 760569 MUNOTH INVES
AUTOMOTIVE S 69 70.9 68.5 70.05 70.9 70.15 197931 MURD.CERAM
AUTORID.FIN 2.45 2.45 2.31 2.35 2.35 2.37 1129 MURLI INDU
AVAILABLE FI 8.95 8.99 8.18 8.57 8.18 8.61 171 MUTHOOT CAP
AVANTEL LTD 55.3 57.6 55.25 56.6 56.6 55.35 308483 MVL IND
AVANTI FEEDS 23 25.7 23 25 25 23.7 154033 MVL LIMITED
AVAYA GLOBAL 191.1 203.8 191.1 197.45 197.45 191.05 8418938 MY FAIR LADY
AVENTIS PH. 1638.2 1696 1613 1625.15 1625.15 1616.2 6564788 MYS PETRO
AVIVA INDS 28.05 28.05 28.05 28.05 28.05 26.75 56268 MYSORE PAPER
AVON CORP 8.19 8.41 8 8.04 8.04 8.05 2091777 N C L IND.
AVON ORGANIC 40.25 40.75 39 39.75 39.95 40.25 1878765 N K INDUST.
AVT NATURAL 82.6 82.9 80.7 80.95 80.95 84.3 58350 N.G.IND.LTD.
AXEL POLYMER 6 6.85 6 6.74 6.7 6.34 42763 N.R.AGARWAL
AXIS BANK 1000 1005 989 1002.95 1002.95 995.3 224667407 NAGAR.AGRICH
AXIS CAPITAL 39.35 39.35 38 38 38 38.3 38910 NAGAR.CONST.
AXIT IT LTD 76.55 76.55 75 76.55 76.55 72.95 2820730 NAGARJ.FERT.
AXON INFOTEC 20.1 20.1 19.7 20.1 20.1 19.15 317246 NAGPUR POWER
AXTEL INDUS. 11.88 11.88 11.25 11.71 11.25 11.21 64921 NAGREEKA EXP
B NANJI ENT. 18.1 18.1 18.1 18.1 18.1 18.1 5430 NAGREKA CAP
B.N.RATHI SE 20.5 20.65 20.3 20.55 20.5 20.5 18462 NAHAR CAP
B2B SOFT. 5.83 6.38 5.78 5.95 5.93 6.08 49564 NAHAR INDUST
BABA ARTS 13 13 12.12 12.33 12.35 12.44 2654572 NAHAR INVEST
BACIL PHARMA 7.67 7.67 7.67 7.67 7.67 7.31 3835 NAHAR SPG.
BAFFIN ENG. 0.56 0.58 0.55 0.56 0.58 0.56 45745 NAKODA TEXT
BAFNA PHARMA 35.9 35.9 33.65 34.45 33.75 34.2 1613071 NALWA SONS
BAFNA SPG.MI 2.43 2.92 2.43 2.76 2.8 2.69 1047908 NANDAN EXIM
BAG FIL MED 23.5 23.8 22.5 22.65 22.65 23.25 5813545 NARENDRA PRO
BAGADIA COLO 4.05 4.19 4 4 4 4 26500 NARMADA GEL
BAJ HIN SUG 36.9 37.65 34.5 35.2 35.2 35.9 279126 NAT PLASTIC
BAJ HOLD INV 647.85 647.85 625.9 627.8 627.8 641.45 36914346 NAT STL AGRO
BAJAJ AUTO 1720 1730 1677 1683.55 1683.55 1713.05 44089499 NAT.ALUM
BAJAJ AUTO F 342.1 344.95 338.4 344.2 344.85 341.25 1277477 NAT.PEROXIDE
BAJAJ ELECT. 842.05 850.95 828.5 833.3 836.5 848.95 4690177 NAT.PLASTIC
BAJAJ FINSE 352.5 355 347.3 348.45 348.45 350.65 4950891 NATCO PHARM
BAJAJ STEEL 189 191.5 180.05 186.95 186.95 182.55 2141482 NATH PULP
BAJAJHIND.LT 237.85 242.9 228.75 231.7 231.7 236.85 434710443 NATI. OXYGEN
BAL PHARMA 28.2 28.2 27.75 27.8 27.75 28 215547 NATIONAL FER
BALA TEC GL 2.65 2.65 2.65 2.65 2.65 2.53 145 NATRAJ FIN
BALA TEC IND 2.26 2.63 2.26 2.42 2.42 2.45 17926 NATRAJ PROTE
BALAJI AMINE 189.9 195 179.1 184.1 184.1 183.85 13898669 NATURA HUE C
BALAJI DIST. 46.4 46.4 44.5 45.1 44.9 45.5 4282548 NATURAL CAPS
BALAJI TELE. 62.5 62.8 60.5 61 61 62 3657453 NAV BHAR VEN
BALARPUR IND 24.6 26.25 24.6 25.9 25.9 25.4 58902386 NAVIN FLUORI
BALASORE 23.75 25 23.75 24.6 24.6 24.25 2166672 NAVNEET PUBL
BALKRISH IND 555 562.05 543.2 551.35 551.35 549.75 8295019 NCC FINANCE
BALMER LA.IN 145 151.8 144.95 147.85 147 143.7 2212068 NCJ INTERNAT
BALMER LAWRI 570.55 575.5 565 568.9 568.9 574.75 4444399 NDA SECURIT.
BALRAM.CHINI 143 143.5 139.4 140.4 140.4 142.1 82973575 NDTV
BALURGHAT TE 2.14 2.14 2.13 2.13 2.13 2.04 269 NECTAR LIFE
BAMBINO AGRO 38.15 38.15 35 35.5 35.5 36.15 175437 NEELKANTH RO
BAMPSL SECUR 0.69 0.71 0.67 0.71 0.71 0.68 485383 NEEMTEK ORG
BANCO PROD. 88.8 89 86.65 87.5 87.5 87.3 5973951 NEHA INTER.
BANG 54 55.1 53.1 53.6 53.6 52.5 3233272 NELCAST
BANK BEES 870 870 870 870 870 898 870 NELCO LTD.
BANK MAHA 52.5 52.6 51.65 52 52 52.25 6611798 NEOCORP INTE
BANK OF RAJ. 78.1 78.75 77.25 77.45 77.45 78.1 14207078 NEPC INDIA
BANNARI AMAN 1330 1330 1269.95 1283.8 1283.8 1281.05 4842277 NESCO LTD
BANNARI AMMA 116.4 119.7 115 118 117.05 117.5 3405445 NESTLE (I)
BANSW.SYNTEX 92.6 93.5 91.2 92.45 92.45 91.05 1985777 NET 4 INDIA
BARAK VALL 29.8 30.2 29.35 30.05 30.2 29.3 167941 NETLINK SOLU
BARTRONICSIN 162.25 164.7 158.2 159 159 161.6 63904699 NETTLINX LTD
BASANT AGRO 46.25 48.95 46 46.9 46.25 47.9 900618 NETVIS
BASF INDIA 417.2 422.95 414.6 416.4 416.4 416 4714079 NETVISTA INF
BASIL INF 20.25 20.25 20.25 20.25 20.25 21.3 20 NETW18NCCPS
BATA INDIA 195 199 192.4 195.35 195.35 193.6 12956846 NETWORK LTD.
BATLIBOI LTD 29.6 32.8 29 32.25 32.25 30 879682 NETWORTH STK
BAYER CROP 543.55 543.55 532 533.95 533.95 533.35 13322789 NEULAND LAB.
BB REALTY 160.2 160.2 160 160 160 152.6 48040 NEXXOFT INFO
BB REALTY 259.4 259.4 259.4 259.4 259.4 247.05 1670276 NEYVELI LIGN
BCC FINANCE 58 59.9 58 59.9 59.9 57.05 30348 NGL FINE CHM
BCC FUBA 8.7 9.62 8.3 9.21 9.28 8.82 53423 NHN CORPORAT
BDH INDUS. 15.5 15.9 15 15.9 15.9 15.6 110594 NHPC
BECKONSIND 10.5 10.5 10.1 10.21 10.28 10.45 932052 NICCO COR(PS
BEEYU OVERSE 4.16 4.38 4.06 4.28 4.38 4.18 131090 NICCO PARKS
BELAPUR IND. 16.55 16.55 16.55 16.55 16.55 15.8 827 NICCO UCO AL
BELL CERAMIC 9.6 9.79 9.5 9.55 9.5 9.5 106400 NIDHI GRANIT
BELLARY STEE 3.55 3.6 3.38 3.44 3.44 3.5 7440225 NIFTY BEES
BEML LTD 1140 1160 1135 1144.5 1144.5 1138.8 27045937 NIHAR INFO
BENARES HOT 349.1 349.1 340.25 344.55 342 340.25 42149 NIIT LTD.
BENGAL TEA & 67.5 70.3 64.3 69.55 69.55 67.6 23210009 NIITTECH
BENGLA& ASM 155 155.5 150 152.7 152.7 154.6 2623968 NIKHIL ADHSV
BERGER PAINT 61.5 61.5 60.55 61.2 61.2 61 2798280 NIKKI GLOBAL
BERYL DRUGS 7.4 7.4 6.71 6.71 6.71 7.05 6850 NILA INFRA.
BEST E.HOTEL 87 93 86.5 89 89 90.35 397324 NILE LTD.
BEST&CROMPT. 21 24.95 21 24.95 24.95 20.8 9878388 NILKAMAL L
BETALA GLOBL 6.13 6.13 6.13 6.13 6.13 6.45 6 NIMBUS FOOD
BF UTILI 1309 1431.8 1295 1368.25 1368.25 1301.65 412266064 NIPPO BATT
BGIL FL TEC 16.6 17.5 16.6 17.05 17.05 16.7 146381 NIRAJ CEMENT
BGR ENERGY 515 526.65 504.5 520 520 514.3 95324236 NIRAV COMMER
BH.IMMUN&BIO 20.25 20.7 20.2 20.35 20.35 20.5 119793 NIRLON
BHAG GAS 7.28 7.8 7.27 7.7 7.7 7.74 143969 NIRMA LTD
BHAGERIA DYE 21.95 22.4 21 21.2 21.2 21.35 122487 NISSAN COPER
BHAGIRA.CHEM 72 72.5 69.05 72 72 71.35 189555 NITCO TILES
BHAGWANDAS M 7.15 7.15 6.7 7.15 7.15 6.81 26740 NITIN ALLOY
BHAGWATI AUT 32 32 30.7 31.5 31.3 31.6 53415 NITIN FIRE
BHAGWATI BAN 71.7 74.65 70.15 73.25 73.25 71.45 47603127 NITINSPINNER
BHAGYA INL* 26.95 29.25 26.65 28.3 28.3 26.5 10497240 NITTA GELA
BHAGYA.WOOD 8.85 8.85 8.3 8.85 8.85 8.43 6789 NIYATI IND..
BHANDARI HOS 16.5 18.15 16.5 17.05 17.05 17.3 18095 NMDC LTD
BHANSALI ENG 20.25 20.25 18.7 20.1 20.1 19.65 128562 NOBLE EXPLO.
BHARAT BHUSH 10.73 11.7 10.73 10.85 10.8 10.95 20690 NOCIL LTD
BHARAT BIJLE 1116 1146.3 1071.15 1081.95 1081.95 1101.45 92270271 NOIDA MEDI
BHARAT ELECT 1928.6 1950 1923 1933.55 1933.55 1939.5 5258455 NOIDA-TOLL B
BHARAT FERTI 38.75 40.1 38.6 40.1 40.1 38.2 255195 NORTHGATE TE
BHARAT FORGE 286 290 281.1 282.9 282.9 288.4 37109442 NOUVEAU MUL.
BHARAT GEARS 51.05 53.3 51.05 53.3 53.3 50.8 763352 NOVAGOL PETR
BHARAT PET. 630.05 635 615.1 620.5 620.5 630.95 46640003 NOVAPAN IND.
BHARAT RA(PS 73.95 73.95 71 71.05 73.8 70.8 12368 NOVARTIS
BHARAT SEATS 24.35 24.35 23.55 24.35 24.35 23.2 5687295 NPR FINANCE
BHARSHIP 238 246.75 235.1 244.35 244.35 236.25 70165482 NR INTERNA
BHARTI ARTL 329.05 334.15 327.05 329.15 329.15 327.05 219909302 NRB BEARINGS
BHARTIYA INT 80.95 80.95 77.5 77.8 77.5 78.55 859449 NRC LTD.
BHATINDA CH. 26 26 26 26 26 26 1300 NTPC LTD
BHEEMA CEM 55.7 55.7 55 55.7 55.7 53.05 77212 NTWK MED INV
BHEL 2423 2434 2385 2406.05 2406.05 2421.95 142258503 NUCENT FIN.
BHILWARA SP. 16.75 16.75 15.8 16.75 16.75 16 44523 NUCHEM LTD.
BHILWARA TEX 22.05 22.05 22.05 22.05 22.05 21 2205 NUCLE.SOFT E
BHILWRA TEC 5.95 6.52 5.71 6.23 6.4 5.93 622073 NUMERIC POWE
BHORUKA ALU. 22 22 22 22 22 21 2200 NU-TECH CORP
BHUSH STEEL 1520 1624 1504 1600.6 1600.6 1508.8 420063236 NUTEK INDIA
BHUWALKA ST. 48.6 50.4 48 50.4 50.4 50.8 404840 NUTRAPLUS PR
BIHAR SPONGE 12.65 12.7 12.07 12.26 12.15 12.7 1246447 OASIS SECUR.
BIHAR TUBES 92.75 97.75 92.1 94.95 94.95 92.95 34167744 OCL INDIA
BILCARE LTD. 520 530 511.25 512.9 512.9 514.9 15843679 OCL IRON&ST
BILPOWER LTD 183 183 181.2 181.8 181.8 180.9 868244 OCTANT TECH
BIMETAL BEAR 230 244.8 226 241.45 241.45 230.7 1178424 OCTAV INVES
BINANI CEM 76.4 78.25 75.05 76.8 76.8 75.7 11525167 ODYSSEY CORP
BINANI IND. 108.95 115.5 108 112.15 112.15 107.7 25749261 ODYSSEY TECH
BINNY LTD. 94.5 94.5 94.1 94.5 94.5 90 236222 OIL COUNTRY
BIO GREEN I 13.2 13.2 12.8 13 13 12.85 200456 OIL INDIA
BIOCON LTD. 293 297 288.1 290.55 290.55 290.45 130728572 OK PLAY (I)
BIOFIL CHEM 4.94 4.97 4.65 4.74 4.88 4.76 35317 OM MET INFRA
BIOPAC INDIA 15 15.25 14.65 14.85 14.85 15.2 445506 OMAX AUTOS.
BIR SHL EDU 59.7 60 56 56.85 56.85 58.15 2100737 OMAXE LTD
BIRLA CAP 4 4.14 3.97 4.09 4 4.06 79276 OMEGA INTERA
BIRLA CORPN. 367.4 370 355 359.75 359.75 363.3 9984288 OMKAR OVERSE
BIRLA COTSYN 0.93 0.95 0.91 0.93 0.93 0.91 1429069 OMNI AX'S SO
BIRLA ERIC. 20.85 21.95 20.5 20.95 20.95 21.3 2754815 OMNITECH
BIRLA POWER 3.85 3.96 3.82 3.86 3.86 3.93 4104116 ONGC CORPN
BIRLA PRETEC 18.8 19 18.4 18.5 18.45 18.4 8441 ONMOBILE
BISIL PLAST 1.97 2.05 1.86 1.98 1.98 1.95 423877 ONTRACK
BITS LTD. 0.96 1 0.93 1 1 0.96 58651 ONWARD TECHN
BKV INDUSTRS 2.78 2.82 2.56 2.82 2.82 2.69 3740 OPTO CIRCUIT
BL KASHYAP 440 448 439.05 441.65 441.65 441.45 5075258 ORACLE FIN
BL.CHIP TEX 10.5 10.5 10.3 10.3 10.3 10.4 2080 ORBIT EXPORT
BLA ROS IND 6.63 6.95 6.61 6.66 6.88 6.95 90926 ORBITCO
BLB LTD. 19.85 19.85 18.6 18.85 18.85 18.95 638777 ORCHID CHEM
BLISSGVS PH 38.1 39 37.8 38 38 38.1 2718676 ORG INFORMAT
BLOOM DEKOR 16.5 16.5 15.4 15.5 15.5 15.82 25543 ORGAN COMM.
BLS INFOTE 1.1 1.1 1.05 1.09 1.1 1 3844435 ORGANIC COAT
BLUE CHIP(I) 1.16 1.2 1.15 1.18 1.2 1.19 54987 ORICON ENT
BLUE DART EX 720 720 675 681.75 681.75 678.5 236087 ORIENT ABRAS
BLUE STAR 389.95 406.8 388.05 396.6 396.6 390.2 12063687 ORIENT BEVER
BLUE STAR IN 114.9 132.3 108.1 132.3 132.3 110.25 9628561 ORIENT CERAM
BLUEBIRD(I) 30 31.3 29.6 29.8 29.8 30.05 3923974 ORIENT HOTEL
BLUECOASTHL 131.65 143.6 131.6 131.6 131.6 138.5 23306 ORIENT PAPER
BNK CAPITAL 47.4 47.95 40.25 46.5 46.5 45.9 125919 ORIENT.CARB.
BNK OF BAROD 534 539 523.3 536.1 536.1 534.15 30441584 ORIENTAL
BNK OF INDIA 401.25 402.9 393.9 395.55 397 399.7 21202472 ORINTAL BANK
BNR UDYOG 12.7 12.74 12.7 12.74 12.74 12.14 20074 ORISA SP IRS
BOC (I) LTD. 200.6 212 198 210.35 210.35 199.65 35758235 ORTIN LABS
BODAL CHEM 46.5 46.65 45.5 46.65 46.65 44.45 755451 OSCAR GLOBAL
BOM DYEING 417.9 498.4 417 493.45 493.45 415.35 1097475781 OSCAR INV.
BOM.BURMAH 337.4 337.4 337.4 337.4 337.4 321.35 3200576 OSWAL SPG(P)
BOM.SWA.STOR 39.05 39.05 39.05 39.05 39.05 40 39 OUDH SUGAR
BOMBAY RAYON 197.8 209.7 196.5 207.95 207.95 197.45 73961702 OXFORD INDUS
BORAX MORARJ 71.25 72.4 71.2 71.55 71.2 70.75 25307 P.G.FOILS
BOROSIL GLAS 528 528 505 511 511 505.95 89567 P.H.CAPITAL
BOSCH LTD 4615 4739 4615 4702.65 4702.65 4627.8 5970193 PACIFIC COTS
BPL LTD. 37.2 37.5 35.5 37.15 37.15 36.85 2408405 PACIFIC IND.
BRABOURNE 8.12 8.65 8.12 8.53 8.53 8.22 215015 PADMALAYA TE
BRADY MORRIS 78.1 78.1 78.1 78.1 78.1 77.8 1015 PAGE INDUSTR
BRAHMA INF 75 79.45 73.25 78.05 78.4 75.7 402319 PAL CREDIT
BRAHMANAND 9 9.47 8.9 9.39 9.47 9.11 41191 PAN INDIA C
BRAKES AUTO 8.08 8.89 8.08 8.5 8.5 8.49 12906 PANA ENERG
BRAND HOUSE 28.75 30.45 28.05 29.95 29.95 28.5 43485055 PANACEA BIOT
BRAWN PHARMA 16.5 16.5 15.8 16.15 16.15 16 13208 PANAMA PETRO
BRESCON CORP 85.9 85.9 77.8 82.65 82.7 81.85 65490 PANASON CAR
BRIDGE SECUR 16.14 16.14 14.73 15.5 15.05 15.5 21649 PANASON HOME
BRIGADE 131 139 130.55 133.8 133.8 130.6 51160664 PANCH.STEEL
BRIGHT BROS. 45.5 47 45.5 46.1 46.1 46.1 252920 PANCHSHEEL O
BRIJLAXMI LE 0.4 0.47 0.4 0.43 0.43 0.44 25216 PANKAJ POLY.
BRILLIANT SE 50.1 50.1 50.1 50.1 50.1 52.7 2505 PANORAM UNI
BRITANIA IND 1665 1665 1635 1651.05 1651.05 1655 1034354 PANTALBNDVR
BROADCAST 20.55 20.55 19.75 20 19.8 19.95 283638 PANTALOON RE
BRUSHMAN IND 12.31 12.65 12.2 12.33 12.42 12.49 191554 PANYAM CEMEN
BSE INFRA 15.95 16.3 15.8 15.9 15.9 15.9 5447538 PAPER PROD
BSL LTD. 34.35 35.35 32.8 35.25 35.35 33.7 1333996 PARAL
BURNPUR 13.89 13.96 13.25 13.64 13.64 13.7 1120123 PARAMOUNT CO
C & C CONSTR 256 259 252.2 255.3 255.3 255.9 1666883 PARAS PETRO
C.G.IMPEX 6.3 6.3 5.7 5.83 5.8 5.97 274363 PAREKH PLATI
CABLE CORP. 25.35 26.9 25.35 26.25 26.25 26.05 480088 PARENT.DRUGS
CADILA HEALT 681.15 697 681.15 686.2 686 689.35 4333007 PARKER AGRO.
CAIRN IND 300 308 296.6 307 307 299.4 263468277 PARLE SOFTWR
CALCOM VISIO 3.43 3.6 3.43 3.6 3.6 3.43 7051 PARSHARTI IN
CALIFORN.SOF 42.65 43.4 42 43 43 42.1 59601 PARSOLI CORP
CALS REF LTD 0.52 0.54 0.51 0.53 0.53 0.52 17711630 PARSVNATH
CAM SOLU 92.9 93.5 91.05 91.3 91.3 92.05 1399484 PAS.ACRYLON
CAMBRIDGE 28.6 28.75 27 27.45 27.45 28 2402884 PASARI SPIN
CAMEX LTD 16.2 17.35 16.15 17.25 17.25 16.55 21388 PASSARI CELL
CAMLIN FINE 105.05 109 105.05 106.7 107.5 107.8 221132 PAT INT LOG
CAMLIN LTD. 24.15 25.2 24.15 24.4 24.4 24.65 1176013 PATEL AIRTEM
CAMPH.& ALL 86 87 84 84.75 85 85.45 840901 PATEL ENGG.
CAMSON BIO 106.9 106.9 101 102.35 101.1 104.9 3820496 PATNI COMP
CANARA BANK 408 412.5 406.05 411.2 411.2 407.4 26285336 PATSPIN INDI
CANFIN HOMES 91 92.35 90 90.7 90.85 91.2 1668099 PAUSHAK LTD
CAPITAL TRUS 11.5 11.5 10.93 10.95 10.95 11.5 48938 PBA INFRASTR
CAPMAN FIN. 4.3 4.51 4.3 4.31 4.3 4.3 9121 PBM POLYTEX
CAPRIHANS 50 50 48.3 48.7 48.95 48.65 1393611 PCS TECH
CARBORUNDUM 172 178.45 166.1 168.5 168.5 169.15 52593038 PEACOCK IND.
CARNATION IN 23.9 25.9 22.75 25.9 25.9 23.55 143739 PEARL ENG.PO
CAROL INFO* 67.3 73.1 66.25 68.7 68.7 66.7 12849267 PEARL FASHON
CASTROL 593 609 590 594.9 594.9 592.3 41353575 PEARL POLYME
CAT TECHN. 10.25 10.25 9.7 10.03 10 10.07 911045 PEE CEE COSM
CATVISION PR 17.1 17.95 16.75 16.75 16.75 17.7 25183 PENLAND LTD
CCAP LTD. 64.35 64.35 60.05 62 62 61.3 143488 PENN IND PS
CCL PRODUCTS 214.7 219 206 214.15 215 209.25 7444582 PENNAR ALUM.
CCS INFOTECH 5.2 5.2 4.73 4.77 4.77 4.9 84564 PENNAR STEEL
CEAT LIMITED 150.8 153.35 149.3 150.2 150.2 150.3 10700332 PENTAMED.G
CEEJAY FINAN 12.9 12.9 12.89 12.89 12.9 12.32 1302 PERFECTPAC
CEEKAY DAIK 97.95 97.95 97.95 97.95 97.95 93.3 5630851 PERM MAGNETS
CEENIK EXPO. 14.4 14.4 14.4 14.4 14.4 14 72 PETRON ENGG.
CELEBRITYFAS 20.55 21.4 20.55 20.95 20.95 20.65 169206 PETRONET LNG
CELEST LABS 31.1 31.95 30.15 31.1 31.1 30.95 793232 PFIZER LTD.
CENLUB INDUS 10.51 11.74 10.5 11.66 11.74 10.68 92870 PFL INFOTECH
CENTRAL BK 162 162.8 158.5 159.75 159.75 161.5 19778329 PHARMAIDS PH
CENTRAL RLY 198 201.8 196.25 201.6 201.8 201.25 37669 PHIL.CARBON
CENTRUM CAP 1528.9 1530 1528.9 1530 1530 1609 36704 PHOENIX INT.
CENTUM ELEC 81.85 85.35 81.15 82.4 82.4 81.6 1781457 PHOENIX MILL
CENTURY ENKA 296 305.9 292.9 296.9 296.9 293.55 33883125 PHOTOQUIP(I)
CENTURY EXT 6.15 6.44 6.15 6.35 6.35 6.33 235864 PHYTOCHEM I.
CENTURY TEXT 550 576.8 544.2 572.3 572.3 549.4 436158197 PI INDUS.LTD
CENTURYPLY 44.5 45.25 44 44.7 44.65 44.5 484538 PICCADILY AG
CERA SANITAR 185.1 190 185 185.05 185.05 185 22892 PICCADILY SU
CEREBRA INTE 14.93 14.93 14.25 14.35 14.35 14.67 1002013 PIDILITE
CESC LTD. 425.55 436.8 425.55 428.7 428.7 430.95 27418963 PION INVEST
CFL CAPITAL 3.58 3.79 3.57 3.73 3.74 3.74 10266 PIONEER AGRO
CG-VAK SOFTW 11.65 11.65 11.64 11.64 11.64 12.19 3960 PIONEER DIS.
CHAKKILAM IN 6.86 7.18 6.76 7.12 7.12 6.84 178775 PIONEER EMB
CHAMANLAL SE 30.15 31.25 30.15 30.45 30.15 30.1 68097 PIPAVAVSHIP
CHAMBAL FERT 65.45 65.55 63.5 64.25 64.25 64.85 51848992 PIRAM LIFE
CHANDNI TEXT 43.55 43.55 43.55 43.55 43.55 41.5 415728 PIRAMA HEALT
CHANDRA PRAB 16.1 16.4 15.8 16.4 16.4 16.6 12769 PIRAMAL GLAS
CHANDRIKA TR 3.3 3.3 3.28 3.28 3.28 3.45 4922 PITTI LAMIN.
CHANNEL GUID 21.8 24 21.8 21.85 21.85 22.9 49009123 PIX TRANS
CHARMS INDUS 5.2 5.6 5.2 5.2 5.2 5.4 267845 PLASTIBLEND
CHARTERLOGIS 130 131 122 122.05 122 125.2 420397 PLATI CORP
CHD DEV LTD 5.7 5.7 5.42 5.52 5.45 5.67 362306 PLETHICO
CHEMBOND CHM 199.55 201 199 200 200 200 40202 PNB GILTS
CHEMCEL 11.2 11.7 11.2 11.37 11.5 11.55 907113 PNBSL
CHEMFAB ALK 48.85 49 46.1 46.5 46.5 48.1 246391 POCHIRAJU IN
CHEMPLAST SA 10.7 10.9 10.35 10.67 10.51 10.39 1619017 PODDAR PIGM.
CHENNAI PET. 234 235.6 230 231.35 230.6 232.1 11488433 POKARNA LTD
CHESLIND TEX 10.65 11.71 10.65 11.4 11.4 11.18 114276 POLAR INDUS.
CHETTINAD(PS 469.7 469.9 461.35 465.9 467.7 460.05 168704 POLAR PHARMA
CHEVIOT CO. 266.3 266.3 258.15 259.4 259.5 260.65 257037 POLARIS SOFT
CHI INVEST 40.5 44.55 40.3 44.55 44.55 40.5 4685918 POLO HOTELS
CHITRA.SPIN. 2.38 2.58 2.37 2.58 2.58 2.49 2413 POLY MEDICUR
CHL LTD 94.4 98 94.35 97.55 97 91.1 417569 POLYCHEM
CHOICE INT. 125 126 122.55 122.8 122.8 126.4 3852817 POLYCON INT.
CHOKHANI SEC 14.3 14.3 14.3 14.3 14.3 15 4161 POLYLINK POL
CHOKSI IMAG 57.95 68.6 57.95 68.35 68.35 57.2 10670317 POLYMECH.MCH
CHOKSI LABOR 16.1 16.5 16 16 16 15.95 27462 POLYPLEX
CHOLA DBS 68.05 68.45 67.7 68.1 68.1 68.05 487617 POLYPRO FIB.
CHORDIA FOOD 44.05 45.8 44.05 45.8 45.8 46 4473 POLYSPIN EXP
CHOWGULE ST 48.45 50.25 47.15 48.6 48.6 47.65 8863912 PONDY OXIDES
CHROMATIC IN 40.65 42.65 40.65 42.65 42.65 40.65 29060 PONNI SUG(ER
CIBA INDIA 343.6 348 343.2 344.15 344.15 343.45 900929 POONA DAL
CINDRELLA HT 25 25 25 25 25 24 25 PORWAL AUTO
CINEMAX IND 69.85 71.15 67.5 69.5 69.5 69.35 3544173 POWER FINAN
CINERAD COMM 7.11 7.11 7.1 7.1 7.1 7.16 710 POWER GRID
CINEVISTAAS 5.78 6 5.71 5.88 5.88 6 107740 POWERSOFT
CIPLA LTD. 346.6 350.3 340.5 341.8 341.8 344.7 134780933 PRABHAV IND
CIRCUIT SYS 13.32 15.9 13.32 15.34 15.03 13.96 294987 PRADEEP MET.
CITI PORT FN 21.9 21.9 19.95 19.95 19.95 20.9 12766 PRAJ IND.LTD
CITURGIA BIO 215 224.95 215 224.95 224.95 220 43163 PRAJAY ENGS.
CITY UNION 26.2 26.85 25.9 26.2 26.2 26.05 15699417 PRAKASH IND.
CITYUNIONPP 23.25 23.25 23.25 23.25 23.25 0 17158 PRANAV.SPIN
CJ GELATIN 7.78 7.9 7.78 7.88 7.9 8.07 2404 PRATIBHA IND
CLARI CHEM 478 485 468 482.4 478.5 472.45 12521746 PRATIK PANEL
CLASS.DIAM. 23.6 24.3 23.3 23.75 23.75 23.8 1497157 PRATIKSHA CH
CLAURS 12.9 12.9 11.9 12.5 12.88 12.3 33670 PRECI CONTNR
CLIO INFOTEC 3.82 4.19 3.81 3.81 3.81 4 51155 PRECISION
CLUTCH.AUTO 60 64.25 60 64.25 64.25 58.45 6350056 PRECISION EL
CMC LTD. 1361 1361 1345 1346.8 1346.8 1356.25 966696 PRECISION WR
CMI FPE 693 700 693 693.85 693 694.85 761960 PREM.AU.ELEC
CMM BROADCAS 2.98 3.19 2.98 2.99 2.99 3.01 3666 PREMCO GLOB.
CMM HOSPITAL 12 12.69 12 12.39 12.39 12.27 55214 PREMIER ENER
CNI RES LTD 24 24.5 22.5 22.75 23 23.65 1752887 PREMIER EXPL
COASTAL ROAD 13.7 13.71 12.56 13.71 13.71 13.06 6738 PREMIER LTD
COCHIN MIN. 65.65 66.5 63.25 65.5 65.5 65.3 1909839 PREMIUM CAP
COLGATE PALM 691.55 697.9 681.05 690.3 690.3 687.45 16575691 PRERNA INFR
COLINZ LABOR 4.91 5.25 4.91 5.08 4.91 5.04 5228 PRESSURE SEN
COMFORT INTE 17.6 17.95 17.5 17.55 17.55 17.6 24058509 PRI.SPINNING
COMPACT DISC 65.05 65.65 64.2 64.35 64.35 65.05 2138455 PRICOL LTD.
COMPETENT AU 45 45 43 43.15 43 43.8 10495 PRIMA PLASTI
COMPU SYSTEM 23 23.45 21.8 22.75 22.75 22.9 111851 PRIME FOCUS
COMPUAGE INF 70.05 82.45 70.05 74.7 74.7 69.35 3052634 PRIME PROP
COMPUCOM SOF 18.2 18.2 17.15 17.35 17.35 17.7 534685 PRIME SECUR.
COMP-U-LEARN 28.85 28.85 27 27.8 27.8 27.85 6162692 PRIME TEXTIL
COMPUTECH IN 4.55 4.58 4.3 4.37 4.37 4.59 104252 PRISM CEMENT
COMPUTER PNT 5.49 5.75 5.3 5.37 5.35 5.3 224984 PRITHVI INFO
COMPUTERSKIL 3.61 3.61 3.61 3.61 3.61 3.79 23735 PRITHVI SOF
CONART ENG. 24.9 24.9 22.25 24.2 24.7 23.85 162646 PRITISHN COM
CONCUR INFR 9.53 9.9 9.53 9.74 9.85 9.91 460798 PRIYA LTD.
CONFI PETRO 8.4 8.65 8.16 8.16 8.16 8.58 3570281 PRO DEV&TEC
CONSOL CONST 415 423.9 415 419.1 419 415 918316 PROCAL ELECT
CONSOL.SEC. 62.3 62.3 60 61.75 61.75 61.8 5590 PROCTER &GAM
CONTAIN.CORP 1295 1324.6 1266 1277.9 1277.9 1311.25 3709521 PROMACT PLAS
CONTI.CONTRL 3.66 3.66 3.33 3.64 3.64 3.49 26150 PROVOGUE IND
CONTIL I LTD 5 5 4.6 5 5 4.8 3232 PROVOGUEIND*
CONTROL PRNT 31.5 34.9 30.95 32.9 32.9 30.95 2301921 PRRANETA IND
CORAL (I)FIN 19 20.85 19 19.35 19.35 19.95 48792 PSL LTD
CORAL LAB. 62.1 62.65 62.1 62.65 62.65 62.7 118675 PSUBNK BEES
CORAL NEWSPR 2.9 2.9 2.9 2.9 2.9 3 290 PTC INDIA
CORDS CABLE 43.7 43.7 42.15 42.9 42.9 42.3 1411809 PTL LTD
CORE PROJECT 196.85 197.5 193.4 195.05 195.05 196.3 47027217 PUDMJEE IND
COROM INTER 259 263 253.5 257 257 259.9 1755920 PUDUMJEE
CORPN.BANK 451 451 438 442.1 440.3 448.7 1332669 PUN.ALKALI
COSCO INDIA 30.5 31 30.45 30.5 30.5 29.95 42209 PUN.CHEM
COSMO FERR. 11.24 11.24 11 11.24 11.24 10.71 433272 PUN.COMMUNI.
COSMO FILMS 124 125.8 121.25 124 124 122.85 13973682 PUN.WOOLCOMB
COUNTRY CLUB 19.1 19.75 19 19.35 19.35 19.3 8057699 PUNEET RESIN
COUNTRY COND 5.45 5.49 5.11 5.49 5.49 5.23 143841 PUNJ LLOYD
COVENTRY COI 8.65 8.65 8.1 8.65 8.65 8.56 9964 PUNJAB NATIO
COX KINGS 444.25 447 430.2 432.1 432.1 441.25 55626988 PURAVANKARA
CRANES SOFTW 29.8 31.7 29.75 31.4 31.4 29.35 227419200 PVP VENT LTD
CRANEX LTD. 6.2 6.3 5.83 6.18 6.25 6.13 172920 PVR LTD
CRAVATEX 197.7 212.7 197.7 205.1 205.1 207 1135737 PYRAMID SAIM
CRAZY INFOTE 1.53 1.55 1.53 1.53 1.53 1.61 274385 QUANTUM DIG.
CREATIVE EYE 8.02 8.98 8.01 8.42 8.42 8.09 760008 QUANTUM GOLD
CRESSANDA SO 7.19 7.29 6.7 7.27 6.71 6.99 18964 QUINTEGRA SO
CREST ANIM 67.65 70 66.6 67.15 67.15 67.7 854668 R R FINANCE.
CREW BOS 65.65 66.5 63.55 64.5 64.5 65.6 3737797 R.S.SOFTWARE
CRISIL LTD 4800 4900 4600 4695.5 4695.5 4732.3 4552888 R.T.EXPORTS
CROMPT.GREAV 439.95 445 421 422.85 422.85 437.7 71355344 RAASI REFRAC
CRYSTAL SOFT 3.61 3.61 3.33 3.33 3.33 3.5 7917 RADAAN MEDIA
CSS TECH 21 21 19.75 20.5 20.5 20.4 68639 RADHA MADHAV
CUBEX TUBING 21 21.3 20.55 21.3 21.3 20.3 578368 RADHE DEVLOP
CUBICAL FIN. 12 13 12 12 12 12.6 14383 RADICOKHAIT
CUMMINS (I) 439.95 441 428.5 429.45 429.45 434.8 5983691 RAGHAV IND.
CUPID LTD 10.05 10.25 9.93 10 9.95 10.04 54033 RAGHUNATH IN
CYBELE IND 13.1 13.67 13.1 13.67 13.67 13.77 9284 RAGHUNATH TO
CYBER MEDIA 40 40 38.65 39.25 39.25 39.6 72669 RAGHUVIR SYN
CYBERMATE 2.62 2.74 2.62 2.67 2.67 2.68 342258 RAINBOW FOUN
CYBERSCAPE M 2.25 2.25 2.25 2.25 2.25 2.36 472 RAINBOW PAP.
CYBERTECH 22 24.45 22 23.5 23.5 21.9 6694120 RAINCOMMODI
D B CORP 269.45 271.4 253.2 256.1 256.1 265.9 845925817 RAISAHEB RCK
D&H WELDING 22.6 25.3 22.5 24.35 24.35 23 908684 RAJ AGRO MIL
DAAWAT 68.3 71 68 68.65 68.65 68.35 7936465 RAJ GLO WIR
DABUR (I) 168.5 168.95 163.55 164.1 164.1 167.85 52567592 RAJ OIL
DAGGER FROST 14.17 14.97 14.16 14.88 14.88 14.51 59256 RAJ PACKAGIN
DAI-ICHI KAR 44.7 46.4 44.7 45.3 45.45 45.05 218481 RAJ RAYON
DAIKAFFIL CH 12.35 13.5 12.35 13 13 12.65 109441 RAJ TELE
DALMIA CEMEN 179.9 184.75 176.3 184.1 184.1 178.2 22342567 RAJ.TUBE MFG
DAMODAR THR. 25.75 29.35 25 29.35 29.35 26.7 401544 RAJAPAMILLS
DANLAW TECH. 12.6 12.6 11.41 11.79 11.89 12 40521 RAJEN.MECH.
DATAM GLOB 41.4 42.4 40.85 41.25 41.25 42.25 1531734 RAJES FOUND
DATANET SYS. 1.95 2.04 1.95 2.04 2.04 1.95 44004 RAJESH EXPO.
DAZZEL CONFI 6.6 6.67 6.25 6.59 6.65 6.44 106519 RAJKUMAR FRG
DB INT.ST.BR 59 62.9 58 59.3 58 60.05 51644 RAJOO ENGIN.
DCM FINANCIA 5.19 5.19 4.78 5.09 5.09 4.95 28719 RAJSH.SUGAR
DCM LTD. 37.55 40.5 37.3 39.4 39.4 37.75 2492364 RAJVIR IND
DCM SHR.CON 63.5 64.6 61.05 61.3 61.3 61.5 18684342 RALLIS INDIA
DCM SHR.IND 177.95 177.95 167 169.1 169.1 173.15 3478258 RAM INFORMAT
DCW LTD. 20.85 21.8 20.75 21.5 21.5 20.65 15229364 RAM KAASHYAP
DE NORA 66.25 66.3 63.9 65.95 65.95 66 172174 RAM RAT.WIRE
DECAN CEMENT 230.1 231.8 227.5 227.5 227.5 227.25 429136 RAMA NEWSPRI
DECCAN BEAR. 22.85 22.85 22.85 22.85 22.85 23.95 2285 RAMA PAPER
DECCAN CHR* 169 170.9 166.75 167.8 167.8 168.65 20764469 RAMA PETRO
DECCAN POLYP 11.78 11.78 10.66 10.66 10.66 11.22 26940 RAMA PHOSPH
DECCANGOLD 38 38.95 37.9 38.9 38.9 37.1 51460717 RAMA PULP
DECOLIGHT CE 10.6 11.5 10.6 11.04 11.04 10.64 414837 RAMA VISION
DEEP INDS 113.75 115.75 112.1 112.7 112.7 113.4 12407830 RAMCO SYSTM
DEEPAK FERT. 118 120.5 116.3 117.1 117.1 117.1 27749500 RAMCO INDS.
DEEPAK NITR. 142.5 142.75 139.1 140.95 140.95 141.55 1336519 RAMMAICA (I)
DEEPAK SPINN 16.75 16.75 16 16.65 16.65 16 26691 RAMSARUP IND
DELTA CORP 47 47.2 46 46.5 46.5 46.6 12602010 RAMSONS PROJ
DELTA MAG 14.8 14.8 14.3 14.35 14.35 14.1 19693 RANA SUGARS
DELTON CABLE 77.75 79 73.85 75.95 76 77.95 63063 RANBAXY LAB.
DELTRON LTD. 33.3 33.3 33.3 33.3 33.3 35 4995 RANDER CORP.
DEN NETWORK 192.95 193.95 185.2 186.85 185.6 191.65 3820664 RANE BRAKE
DENA BANK 89.3 90.5 86.8 89.85 89.85 88.75 396187729 RANE ENGVL
DENISON HYD. 347 348 337 346 346 336.3 355571 RANE HOLDIN
DENSO INDIA 91 92.8 88.15 91.15 90.95 90.75 319576 RANE MADRAS
DEV CRBANK 37.5 37.85 36.85 37.2 37.2 36.95 50202146 RANKLIN SOLU
DEVINE IMPE 29.3 29.3 28.25 29.2 29.25 28 414291 RAP MEDIA
DEVKI LEAS. 4.2 4.2 4 4 4 4 1212 RAPICUT CARB
DEWAN H.FIN. 207.95 215 206.55 210.7 210.7 207.95 44364722 RAS PROPACK
DFM FOODS 49 52 48.5 50.5 50.5 49 265824 RAS RESORTS
DHAM SUGAR 9.9 10.27 9.61 10.23 10.25 9.79 229050 RASANDIK ENG
DHAMPUR SUGA 148.8 153.8 148.25 149.45 149.45 147.3 60982905 RASHEL AGRO.
DHAMPURE SGR 25.5 26.5 25.5 25.9 25.5 25.2 382867 RASHTR.CHEM.
DHAN AGRI 229 233 228.5 229.6 228.5 230.5 675897 RASI ELECTRO
DHAN ROTO SP 13.18 14.18 13.04 13.5 13.5 13.51 145815 RASOI LTD.
DHANALAK.BNK 149.95 150.55 145.1 145.95 145.95 148.9 6684267 RASOYA PROTE
DHANDAPANI F 11.94 12.07 11.8 11.97 12.07 11.5 41276 RATHI BARS
DHANLXMI FAB 19.8 19.8 19.8 19.8 19.8 18.9 970 RATHI GRAPH.
DHANUSTECH 30 30.3 29.8 30.1 30.1 29.65 1737126 RATHI ST
DHARAMSI CHM 9.49 9.5 9.07 9.5 9.5 9.37 293470 RATNABALI CA
DHARANI FIN. 6.77 6.77 6.77 6.77 6.77 6.45 13540 RATNAMNI MET
DHARANI SUG 114.7 114.7 109.25 110.45 110.45 112.75 3539082 RAUNAQ AUTO
DHOOT I.FIN. 14.39 14.45 13.98 14.09 14 13.76 52095 RAVALGAON
DHP INDIA LT 24.45 24.45 22.8 23.9 23.9 23.65 5837 RAYMOND
DHRUV ESTATE 20 20 20 20 20 19.05 2060 RDB INDUSTRI
DHUNSERI TEA 185 190 182 184 182.6 181.8 6978597 REAL STRIPS
DIAMANT.INV 131 135.65 127.55 132.6 129 134.25 318135 RECLTD
DIAMINES&CHM 68.9 69 65.15 67.05 65.75 67.7 111566 REDINGTON
DIAMOND CABL 129.3 140.7 128.2 136.55 136.55 129 18997727 REFEX REFRIG
DIANA TEA CO 33.85 38.9 33.65 36.7 36.7 33.7 69026005 REFNOL RESIN
DIC INDIA 207.95 208 202.1 203 203.45 204.25 1252214 REG.CERAMIC
DIGJAM LTD 10.02 10.83 10 10.82 10.82 10.32 3693149 REGAL ENTERT
DIL LTD 280 280 274.5 275.25 276.7 272.95 133011 REGENCY TRUS
DISA INDIA 1439.85 1440 1425 1429.5 1425 1419.7 257378 REI AGRO LTD
DISH TV 44.2 44.55 42.85 43.1 43.1 43.95 21516219 REISIX TENR
DISHMAN PHAR 236 238.9 233.15 234.3 234.3 234.75 4415493 REL BANK ETF
DISHTVPP 33.6 33.7 33.3 33.5 33.7 34.1 467915 REL COM LTD
DIVI'S LAB. 697 714.95 694 709.65 709.65 686.65 131283258 REL INDL INF
DIVYA.GRANIT 28 28 25.6 26.55 26.55 28.35 736322 REL INFRA
DIVYAJYOTI I 10.14 10.25 9.72 9.99 9.91 10 34565 REL.CAP.
DJS STOCK 55.9 59 55.9 57.55 59 58.2 390770 REL.CHEMOTX
DLF LIMITED 380 383 372.65 374.25 374.25 378.5 645837191 RELAXO FOOT.
DLINK IND 32.9 32.9 31.65 31.85 31.85 32.45 1237399 RELI GLOBE
DMC INTER 29 29.6 27 28.85 28.85 28.35 14232962 RELIAB VEN
DOLAT INV. 5 5.42 5 5.23 5.2 5.25 391102 RELIANCE
DOLLEX IND. 9.2 9.21 8.8 9.18 9.18 8.78 808250 RELIANCEGOLD
DOLPHIN MEDI 4.97 4.97 4.97 4.97 4.97 5.23 43497 RELIC TECHNO
DOLPHIN OFF. 369.1 405.75 369.1 405.75 405.75 368.9 66496120 RELIG TECH
DONEAR IND. 31.4 31.55 30.2 31.15 31.4 31.1 250991 RELIGARE ENT
DR.AGAR.EYE 51.95 57.25 51.95 57.25 57.25 52.05 285171 RELMEDIA
DR.REDDY'S 1206.55 1214 1178 1185.3 1185.3 1204.55 33781798 REMI METALS
DREDGING COR 520 535 517 519.6 519.6 517.65 9366880 REMSONS IND.
DS.KULKARNI 73.95 74 72 72.5 72.5 72.65 4913982 REN JEWELERY
DUJOD PAP CH 12 12.7 12 12.54 12.7 12.17 37500 RENUKA SUGAR
DUJODW.PROD. 26.85 26.85 25.25 26.85 26.85 25.6 1583545 REPRO INDIA
DUKE OFFSHOR 30.25 30.45 28.1 30.35 30.45 29 117910 RESONANCE
DUNCANS INDU 13.41 13.41 12.4 12.59 12.4 12.78 2865262 RESPON IND
DUTRON POLY. 26.3 27 26 26.85 26.15 25 134855 RESTILE CER.
DWAR SUGAR 124 125 120.6 122.95 122.95 122.25 14952492 RESURGERE
DWS FTS43 IG 5.18 5.18 5.18 5.18 5.18 4.71 51 REVATHI EQU.
DYNACONS SYS 0.81 0.83 0.78 0.81 0.81 0.8 55556 REXNORD ELE.
DYNAMAT.TECH 979 987 960 974.35 979 959.95 712800 RIBA TEXTILS
DYNAMIC IND. 10.8 11.55 10.8 11.55 11.55 10.97 15093 RICH CAPITAL
DYNEMIC PRO 18.95 18.95 18.05 18.3 18.3 18.2 178267 RICHA IND
E.COM INFOTE 8.8 8.8 7.98 8.23 8.4 8.39 20871 RICHIRICH AG
E.I.D.PAR 389.95 404.9 387.5 397.95 397.95 388.6 54880126 RICO AUTO
EAST C.STEEL 7.45 7.45 7.45 7.45 7.45 7.15 4470 RICOH INDIA
EASTER SI(PS 17.6 18.45 17.6 18.05 18.05 17.45 4277559 RIDHI SIDHI
EASTERN GAS 32.5 38.4 32 38.15 38.4 32 960494 RIDS SECUR.
EASTERN SUG. 12 12.23 11.85 12.17 12.17 11.65 1349588 RIGA SUGAR
EASTERN TRED 16.65 16.85 16.65 16.65 16.65 17.45 10055 RIL NAT RES
EASUNREYRL 108.3 110.9 106.75 107.9 108 109.5 17114655 RISHAB FIN
ECE INDUSTRS 241 242 235.7 236 236 242.1 18556 RISHABH DIGH
ECLERX 464 464 443.4 448.25 446 451.9 1050856 RISHABHDEV
ECO BOARD IN 11.4 11.75 11.13 11.51 11.6 11.46 215343 RISHI LASER
ECOPLAST LTD 24 24.6 23.35 24.6 24.6 23.8 51904 RISHI PACKER
EDELWEISS CA 501.25 504.4 490 492 492 502.75 3443754 RISHIROOP RU
EDSERV SOFT 246.5 254 246.5 249.7 249.7 252.2 10326496 RIT PRO IND
EDUCOMP SOLN 783 783 758 766.75 766.75 777.8 213806004 RITESH INTER
EICHER MOTOR 656.65 656.65 635.1 640.35 640.35 650.45 1769426 RK FORGINGS
EIH ASSO.HOT 127 129 127 128.75 129 129.95 65764 RLF LIMITED.
EIH LTD. 141.5 144 139.75 141.4 141.4 140.65 23336801 RMEDIA WRLD
EIMCO ELECON 294 294 279 288.8 292.5 288.5 426152 RNBOWDENIM
EL FORGE LTD 24.5 24.9 23.8 24.4 24.4 24.15 320047 ROCK.H.PETRO
ELANGO INDUS 9.26 9.26 8.39 9.25 9.25 8.82 5411 ROHIT FERRO
ELANTAS 525 525 481.15 497.25 497 488.2 5525178 ROHIT PULP
ELDECO HOUS. 143 159 142.5 150.95 150.95 149.3 1479722 ROLLATAINER
ELDER HEALTH 79 81 77.75 80.7 80.7 79 165950 ROLTA (I)
ELDER PHARMA 304.85 309 296.55 304.6 304.6 304.15 1540140 ROMAN TAR
ELEC.CASTING 51.1 51.6 50.15 50.4 50.4 51.25 17251674 ROOPA INDUS
ELECON ENG 90 91.4 88.5 89.55 89.55 88.9 30697112 ROSE LABS.
ELECTROTHERM 348.85 348.85 326 327.15 327.15 343.6 11496534 ROSE ZINC
ELEGANT FLOR 5.62 5.62 5.1 5.1 5.1 5.36 130796 ROSELABS FIN
ELEGANT MARB 49.2 49.75 49 49.1 49 50.2 119343 ROTO PUMPS
ELGI EQUIP 90.4 98.5 90 93.75 93.75 90.3 44823230 ROYAL CUSHIO
ELGI FINANCE 4.7 4.7 4.65 4.65 4.65 4.87 1870 ROYALE MANOR
ELGI RUB 9.72 9.84 9.5 9.63 9.6 9.6 628044 ROYALORCH
ELLENBARRIE 496.1 496.1 455 455 455 472.5 5046 RPG CABLES
ELNET TECH. 71 72.85 68.2 68.45 68.5 70.4 1800580 RPG LIFESCI
ELPRO INTER 602 619.5 580.1 608 608 607.95 750857 RPOWER
ELTROL LTD. 0.5 0.53 0.5 0.52 0.52 0.5 14115 RSWM LTD
EMA INDIA 53.15 53.2 51.2 53 53 50.95 32355 RSYSTEMS INT
EMAMI LTD. 512 524 496 514.6 514.6 495.65 21202706 RTS POWER CO
EMCO LTD. 96.7 96.9 95 95.05 95.05 95.7 18564848 RUBBER PROD.
EMKAY GLOB F 87.15 97 87.15 91.15 91.15 88.95 4244543 RUBFILA INT.
EMMESSAR BIO 5.29 5.75 5.29 5.75 5.75 5.56 13123 RUBRA MEDICA
EMMSONS INT. 83 84.95 79 79.55 79.5 82.45 728049 RUBY MILLS
EMPEE DIST 131.25 135.75 128.6 132.5 132.5 129.7 4784160 RUCHI INFRA.
EMPEE SUGARS 26.8 26.8 24.5 24.85 24.85 25.65 6878179 RUCHI SOYA
EMPIRE IND. 460 460 440 440.1 440.1 444.05 691634 RUCHI STRIPS
EMPOWERIND 30.2 31.4 29.8 29.9 29.9 31.1 1507991 RUCHIRA PAP
EMTEX IND. 3.24 3.24 2.94 2.95 2.94 3.09 37271 RUNGTA IRRIG
ENCORE SOFT. 7.22 7.65 7.22 7.5 7.5 7.5 39608 RUTTONSHA IN
ENERGY DEV. 67.3 74.15 67.3 70.3 70.3 69.05 3811927 S KUMARS.COM
ENGINRS.(I) 1550 1585 1531.6 1547.55 1547.55 1554.65 9777767 S.B.& T INT.
ENGLISH I.CL 550 565 550 552.8 552.8 551.2 1510015 S.I.PAPER
ENKEI CASTAL 83.6 83.6 83.6 83.6 83.6 79.65 33523 S.KUMARS NAT
ENNORE COKE 61.7 62.6 59.75 60.4 60 60.75 3762899 S.R.INDUS.
ENRICH IND. 7.1 7.6 7.07 7.07 7.07 7.44 92750 S.S.DUNCAN
ENSA STEEL 16.75 16.75 15.6 15.75 15.75 16.35 51910 S.S.ORGANICS
ENSO SECUT 25.65 25.65 22.6 23.25 23.5 24.35 1182207 S.V.ELECTRIC
ENT NETWORK 219.9 222.35 215 216.1 216.1 218.5 13163298 SAAG RR INFR
ENTEGRA LTD 43 43.7 41 41.2 41.2 42.7 4497480 SAAMYA BIO
ENTERPR.INTE 6 6 6 6 6 5.8 2040 SAARC NET LT
ENVAIN ELECT 15.14 15.46 15.14 15.46 15.46 14.73 85635 SABERO ORG.
EPC INDUS. 51.35 51.5 48.1 51.3 51.5 49.05 38161 SABOO SODIUM
EPIC ENERGY 40.85 41.5 39 39.9 39.75 40.85 817456 SACHETA MET.
EPIC ENZYMES 3.14 3.46 3.14 3.4 3.25 3.3 24333 SADBHAV ENGG
ERA FIN.(I) 45.5 45.5 43.35 45.5 45.5 43.35 41857 SADHANA NITR
ERA INFRA 213 213.7 209.9 210.25 210.25 212.1 22245941 SAFARI IND.
ESAB INDIA 556 559.9 549 549.05 549.05 553.95 698620 SAGAR CEM.
ESCORT FINAN 6.88 6.88 6.47 6.88 6.88 6.56 100808 SAHARA HOUSG
ESCORTS LTD. 151 153.9 147 152.1 152.1 150.2 179830558 SAHARA ONE
ESKAY K'N'IT 3.3 3.74 3.3 3.66 3.66 3.37 824942 SAHPETROLEUM
ESS DEE ALUM 379.9 401.2 376.2 392.4 392.4 379.25 175184832 SAHYA INDU
ESSAR OIL 153.1 161.35 150.25 160.2 160.2 152.45 1360294028 SAINT-GOBAIN
ESSAR SECU 89.25 94 86.5 89.4 89.4 89.25 28333922 SAKSOFT LTD
ESSAR SHIP. 78 78.45 75.75 77.5 77.5 78.25 71610595 SAKTHI FIN.
ESSEL PROP 50.4 52.45 50.05 50.55 50.55 50.15 13853922 SAKTHI SUGAR
ESTER INDUS. 23.2 23.8 22.5 22.6 22.55 23.35 2573798 SAKUMA EXPO
ETC NETWORK 220 228.5 216 218.9 217.6 219.5 2746125 SALONA COTSP
EURO CERAMIC 55.55 65.15 54 63.6 63.6 54.3 30254464 SALORA INT.
EURO LEDAR F 5.1 5.1 5.1 5.1 5.1 4.86 2550 SALSTEEL
EURO MULTI 34.25 36.5 34.25 35.3 35.3 34.2 18434049 SALZER ELEC
EUROTEX IND 27.5 28.55 27.5 28.55 28.55 27.2 46612 SAM INDUS.
EVEREADY (I) 73.7 74.25 70.25 70.7 70.7 72.65 37216131 SAMBANDAM SP
EVEREST INDS 160 167.2 160 163.5 163.5 163 3914826 SAMBHAAV MED
EVEREST KANT 151 153.75 149.55 150.25 150.25 150.4 33765515 SAMKRG PIST.
EVERLON SYN. 10.3 10.3 10.3 10.3 10.3 10.7 1030 SAMPADA CHEM
EVERONN SYS 424 424 412.25 414.15 414.15 422.9 22316511 SAMRAT PHARM
EVINIX 4.2 4.65 4.1 4.5 4.5 4.18 4195068 SAMTEL COL
EXCEL CROP. 160.55 163.9 159.05 159.45 159.45 161.4 3602457 SAMTEL IND.
EXCEL GLASSS 7.3 7.55 6.98 7.27 7.1 7.34 218287 SAMTEX FASH.
EXCEL INDUST 42.05 44 42.05 43.4 43 42.85 271462 SAMYAK INT
EXCEL INFO 61.3 61.3 59.75 59.9 59.9 60.7 2480662 SANBLUE
EXELON INFRA 54.1 54.65 50.7 54.15 54.15 53.3 10989890 SANCO TRANS
EXIDE IND. 122.9 124.4 116.8 118.6 118.6 121.5 107514110 SAND PLAST
EXPLICIT FIN 10.48 10.48 10.48 10.48 10.48 11.03 2096 SANDESH LTD.
EXPO GAS 14.9 15 13.52 13.93 13.93 14.75 728091 SANDU PHARMA
EZ-COMM TRA 3.73 4.09 3.72 4.09 4.09 3.9 3929 SANDUR MANG.
FACOR ALLOYS 5.75 5.9 5.58 5.65 5.65 5.66 2804909 SANGAL PAPER
FACOR STEELS 2.99 3.04 2.92 2.99 2.97 3.03 534935 SANGAM INDIA
FACT ENTERP 20.5 20.55 19.5 19.7 19.7 19.6 153384 SANGHI IND.
FAG BEARINGS 615 620 613 616.05 615 610.3 1110180 SANGHVI MOVE
FAIRDEAL FIL 17.8 18.75 17.6 17.85 17.85 17.95 124956 SANGUINE MD
FAIRFIELD AT 41 44.3 41 42.75 43.45 42.2 1219256 SANJIVANI PA
FALCON TYRES 166 166 160 162.55 162 164.65 85288 SANKHYA INFO
FAME INDIA L 32.75 34.7 32.75 33.1 33.1 33.35 2083558 SANRAA
FARMAX RET 174.35 174.5 171.1 172.75 171.5 172.15 19161987 SANTARAM SPN
FAST TRACK E 3 3.16 2.86 3 3.16 3.01 20310 SANWARIA AGR
FAZE THREE L 13.95 14.17 13.2 14.17 14.17 13.5 121929 SARANG CHEM.
FCS SOFTWARE 14.25 14.8 14 14.4 14.4 14 46640407 SARASWATI
FDC LIMITED 70 71.45 69 69.45 69.45 69 47945058 SARDA ENMIN
FED MOG GOE 156 161.1 154.1 160.3 160.3 154.15 5124921 SARDA PLY.
FEDDER.LLYOD 83.2 85.75 82 85.7 85.2 82.3 1327680 SAREGAMA (I)
FEDERAL BANK 246.1 249.9 244.05 245.65 245.65 243.8 33626629 SARK SYS
FEM CARE PH. 751.5 799 751.5 780 780 777.9 108599 SARLA PER F
FENOPLAS.LTD 40.1 41.5 38.05 40.1 40.1 40.05 637801 SARUP TANNER
FERRO ALLOYS 11.9 12 11.7 11.88 11.88 11.58 2990005 SASKEN COMM
FERT CHE(PS 40.4 41.45 39.55 40.15 40.15 40.75 1380220 SAT IND LTD
FGP LTD. 4.25 4.59 4.08 4.41 4.41 4.37 41251 SATPROP LTD
FIBERWB IN 7.9 7.97 7.2 7.75 7.75 7.27 29054 SATVAH.ISPAT
FICON LEASE 6.58 6.58 6.58 6.58 6.58 6.91 105 SATYAM COM
FIEM INDS 112.25 119.8 112.25 117 117 112.05 10321803 SAURAS.CEM.
FILAT FASH 15.38 15.38 14.4 14.75 14.75 14.65 2360669 SAVANI FIN.
FILATEX INDI 37.4 37.4 36.45 36.5 36.5 37.3 269129 SAVEN TECHNO
FILMCITY MED 0.69 0.69 0.65 0.66 0.65 0.67 376555 SAVERA IND
FIN.EYES(I) 37.75 37.8 37.75 37.8 37.8 36 10391 SAYA HSG.FIN
FINANC.TEC. 1567 1620 1526.5 1583.9 1583.9 1567.5 312998194 SAYAJI HOTEL
FINAVENT 57.6 57.6 57.6 57.6 57.6 54.9 155577 SBEC SUGAR
FINELINE CI 10.3 12.18 10.3 12.15 12.18 11.08 51509 SBI GOLD ETS
FINOL. CABLE 60.2 62.5 59.8 61.75 61.75 60.3 15841463 SCANP GEOM
FINOLEX IND. 56.9 57.5 56.5 57 57 56.5 5173338 SCENARIO MED
FIRST CUSTO. 30 32.95 28.05 30.15 30 30.35 64172 SCHABLONA (I
FIRST LEASIN 52.55 53.8 52.55 53.05 53.05 53.2 193811 SCHLAF.ENGG.
FIRST WIN 21.65 22.1 21.6 21.9 21.6 21.6 161427 SCIL VENTU
FKONCO 135.3 139.7 135 135.25 135.25 135.95 7199497 SCOOTERS IND
FLAWLESS DIA 3.8 3.8 3.57 3.61 3.61 3.72 1358268 SE INVESTM
FLEX FOODS 30.2 30.5 29.5 29.6 29.5 30.05 459124 SEAMEC LTD
FLUIDOMAT 18.1 18.1 17.45 17.45 17.45 17.8 15945 SEASONS FUR.
FOODS & INNS 299 299.9 290 294.3 294 293.7 1237708 SEASONS TEXT
FORBES & CO 386 397.5 386 395 395 388.3 388463 SEAX GLOBAL
FORCE MOTR 344.4 348.15 335 339.65 339.65 331.6 12993305 SECUND.HEALT
FORTIS HEALT 141.3 143.6 139.2 140.7 140.7 140.4 45145069 SEJAL GLASS
FORTIS MLR 32.4 32.4 31 31.8 31.95 30.9 469940 SEL MANUF
FORTISWARR 27.69 27.89 27 27.11 27.89 26.15 269264 SELAN EXPLOR
FORTUNE FIN. 87.2 96.1 87.2 96.1 96.1 91.55 145936 SEQUENT
FOSECO INDIA 358.95 360 353.15 356.2 358.45 355 176007 SESA GOA
FOUNDRY FUEL 11.6 13 11.35 11.95 12.1 12.6 561772 SESHA.PAPER
FOUR SOFT 28.8 30.6 28.2 30.6 30.6 29.15 1612897 SESHACHAL
FRESHTROP FR 34.6 35.95 34.3 35.05 34.75 34.8 511600 SETCO AUTO
FRONT BUSS 1.87 1.87 1.75 1.75 1.75 1.8 5437 SGN TELECOMS
FRONTIER INF 1.86 2.02 1.85 1.98 1.95 1.93 6196 SH PRECOTED
FRONTIER SPR 32.35 35 32.35 35 35 33.8 77653 SH.BHAWANI
FRONTL CORP 17 17 15.75 15.75 15.75 16.2 32 SH.HARI CHEM
FSL 36.2 36.2 35.3 35.45 35.45 36.1 43061960 SH.PACETRON.
FULFORD (I) 840 949.9 821 861.8 861.8 839.55 4951291 SH.RAJES.PAP
FUTURA POLY. 9.8 9.81 9.36 9.48 9.65 9.83 259661 SH.STEEL WIR
FUTURA SEC. 9.9 9.9 9.9 9.9 9.9 9.43 990 SH.VANI SUGR
FUTURE CAP 224.7 226.95 223.1 223.7 223.7 223.9 10702205 SHAH ALLOYS
G.G.DANDEKAR 84.15 86.95 84.15 85.85 85.8 85.9 186310 SHAH FOOD(P)
G.M.BREWERI 84.85 101.6 84.85 101.1 101.1 84.7 21081275 SHAKTI MET-D
G.R.CABLES 2.45 2.46 2.3 2.33 2.33 2.35 43240 SHAKTI PRESS
G.S.AUTO INT 40.75 40.75 40.75 40.75 40.75 42.85 258762 SHAKTI PUMPS
G.V.FILMS 2.22 2.27 2.17 2.2 2.2 2.21 5740783 SHALIB.FINAN
GABRIEL(I) 38 40.55 37.5 40.35 40.35 36.9 49425200 SHALIMAR PAI
GAGAN GASES 6.54 6.66 6.1 6.1 6.1 6.35 37944 SHALIMAR PRO
GAIL (I) LTD 416.9 426.95 416.05 426 426 415.6 242413528 SHALIMAR WIR
GAJRA BEVEL 8.45 8.55 7.8 8.11 8.11 7.82 425402 SHAMKEN COT.
GALADA TELE. 11.28 11.28 10 10.7 10.7 10.26 499605 SHAMKEN MULT
GALAXY ENTER 27.3 27.3 25.55 26.95 26.95 26 115287 SHAMKEN SPIN
GALLAN METAL 34 35.5 32.05 32.8 32.8 35.6 10540304 SHAMROCK IND
GAMMA INFOW. 2.73 2.73 2.73 2.73 2.73 2.6 819 SHANTHI GEAR
GAMMON INDIA 233 233.75 228.6 229.35 229.35 231.6 3647166 SHANTIVIJAY
GAMMON INFRA 23.9 24.6 23.55 23.85 23.85 23.95 26175242 SHARDUL SECU
GANDHI SP.TU 86 88 86 88 88 87.55 36941 SHARON BIO
GANDHI.HOTEL 51.25 51.25 51 51 51 51.5 35825 SHARP INDIA
GANDHIM.APPL 59.25 63.5 58.1 60.8 60.8 61.05 893418 SHARYANS RES
GANESH BENZO 11.5 12 11.21 11.36 11.36 11.62 690459 SHASUN CHEM.
GANESH HSG. 141 144.7 139 139.6 139.6 139.8 11172003 SHEETAL BIO
GANESH POLY. 38.05 38.05 38.05 38.05 38.05 36.25 3029160 SHETRON LTD
GANESHFORGIN 15.25 15.25 14.55 14.75 14.55 14.85 293859 SHILCHAR TEC
GANGOTRI IRO 39.5 39.6 38.5 38.7 38.7 39 1736061 SHILP GRAVUR
GANGOTRI TEX 8.75 9.17 8.75 8.97 8.87 9 98900 SHILPA MEDIC
GARDEN SILK 79.1 84.5 79.1 81.35 81.35 78.7 22551650 SHIMOGA TECH
GARG FURNACE 20.2 21.75 20 20.05 20.05 21.25 18654 SHIPP.CORPN
GARNET CONST 18.55 18.55 17.7 17.95 17.75 17.85 123677 SHIRPUR GOLD
GARNET INTL 55.1 60.4 55.1 59.1 59.1 57.65 124482 SHIV.BIMETAL
GARWA.MARINE 17.9 19.2 17.85 18 18 18.5 16620 SHIVA CEMENT
GARWAR OFF 172.45 182.5 172.45 181.3 181.3 182.6 7599294 SHIVA FERT.
GARWARE POLY 47.8 49.8 47.75 49.2 49.2 48.45 1436039 SHIVA TEXYAM
GARWARE WALL 67.25 68.35 65.55 67.1 67.1 65.95 992933 SHIVAM AUTO
GATEWAY DIST 133.1 133.75 130 131.95 131.95 132.5 4840751 SHIVVANI OIL
GATI LTD. 64.5 66.1 63.1 64.5 64.5 64 18832570 SHOPPER STOP
GAYATRI BIO 10.06 11.1 10.06 11.1 11.1 10.58 11170 SHRE AJIT PU
GAYATRI PROJ 390 397.75 375.05 389.1 389.1 381.2 27990066 SHREE ASHTA
GAYATRI SUGR 6.11 6.11 6.11 6.11 6.11 5.82 726210 SHREE CEMENT
GEE LTD 56.5 57 52.9 53 53 55.6 3352646 SHREE GLOBAL
GEEFCEE FIN. 208.35 217.35 207.1 209.35 207.5 217.95 508788 SHREE KRISHN
GEEKAY FIN. 72.75 72.75 67.6 69.95 69.95 70.7 16576275 SHREE RAJSYN
GEI IND SYS 73.9 76.45 73.5 75.45 75.45 73.9 5741643 SHREE RAM
GEMINI COMMU 51.6 51.6 48.3 49 49 49.15 19236485 SHREE RAMA
GEMSTONE INV 62.2 64 60.25 62.45 61 61.9 124604 SHREEJAL
GENESYS INT. 231.5 231.5 225.5 226.95 226.95 231.3 1166252 SHREENATH
GENIUS COMMU 1.06 1.06 1.06 1.06 1.06 1.01 530 SHRENUJ & CO
GENNEX LAB 2.09 2.09 2 2.07 2.06 2.05 239711 SHREY SH LOG
GENUS POWER 175 177.9 174.1 175.85 175.85 175.55 4459357 SHREYANS IND
GEOD LTD 129.05 129.6 124 128.2 128.2 128.85 21770405 SHREYAS INTE
GEOJIT BNP 43.4 43.75 42.75 43.05 43.05 42.7 7576982 SHRI BAJRANG
GEOMETRIC L 70 70 66.7 66.95 67 68.7 4347124 SHRI DINESH
GHCL LTD 52.85 53.25 52 52.4 52.4 52.35 8381335 SHRI GANESH
GI ENGINERG 23.6 23.6 22.9 23.6 23.6 22.5 1536012 SHRI KRISH
GIC HOUSING 91.55 94.7 91.2 91.6 91.6 90.95 272005259 SHRIRAM ASSE
GILLA ARBUT 165.7 169 163.5 164.75 164.75 165.1 7735664 SHRIRAM EPC
GILLETTE (I) 1300 1357 1284.5 1326.75 1326 1289.9 6450524 SHRIRAM TRAN
GINI SILK MI 28.25 28.6 27.6 28.6 28.6 27.25 48712 SHRISTINFRA
GINNI FIL(PS 10.99 12.65 10.28 12.33 12.33 10.55 5211514 SHRMCITYUN
GITANJALI GE 127.9 129 125 125.45 125.45 127.05 46319532 SHUKRA JEW
GIVO LTD. 5.2 5.65 5.2 5.55 5.55 5.45 167491 SHUKUN CONS.
GLANCE FIN. 5.71 6.3 5.71 5.77 5.77 6.01 15713 SHYAM STAR G
GLAXOSMITH 1649 1654.9 1639 1647.95 1647.95 1639.35 9872302 SHYAM TELEC.
GLAXOSMITHKL 1345.05 1395 1345.05 1363.65 1363.65 1388.1 1348438 SICAGEN IND
GLENMARK PHA 283 283.7 273 275.25 275.25 281.15 57332746 SICAL LOG
GLITTEK GRAN 2.8 2.95 2.8 2.95 2.95 2.87 1597 SIDDHA VEN
GLOBAL CAP. 75 77.65 74.95 77.2 75.6 74 9348124 SIDDHARTH TB
GLOBAL VECT 47.35 49 46.3 48.85 48.7 46.7 439899 SIE HEALTH
GLOBUS SPR 97.9 102.85 97 101.45 101.45 97.05 32891958 SIEMENS LTD.
GLODYNE TECH 512 524.8 505 509.45 509.45 510.55 21165841 SIKA INTER.
GLORY POLY 26.3 29.4 25.25 27.75 27.75 26.15 50194159 SIL INVEST
GLOSTER JUTE 350 366.4 336 366.2 366.4 333.1 504132 SILICON VAL.
GMM PFAUDLER 109 113 109 111.1 111.75 111.8 1112349 SILKTEX LTD.
GMR FERRO 37 39.5 37 37.9 37.9 37.2 6635520 SILVER ANIMA
GMR INDUS LT 139.8 139.8 139.8 139.8 139.8 133.15 911635 SILVER SMITH
GMR INFRASTR 69.5 70.25 68.5 69 69 69.05 108064829 SILVERLINE
GOA CARBON 118.5 120 115.5 116.5 116.5 117.3 2231026 SIMBH.SUGAR
GODAVARI DRU 7.05 7.1 6.65 6.8 6.8 6.77 21365 SIMMONDS-MAR
GODAWARI POW 231.85 238.9 230 235.2 235.2 231.85 50328657 SIMPLEX CAST
GODFREY PH 2010 2010 1946.05 1946.15 1946.05 1965.15 116848 SIMPLEX MIL
GODREJ CONS 265.9 265.9 258.05 261.8 261.8 265.5 4481476 SIMPLEX PAP
GODREJ IND 175.5 179 173.45 174.05 174.05 177.6 43172043 SIMPLEX PROJ
GODREJ PROP 446.9 544.2 446.9 533.25 533.25 525.45 333597552 SIMPLEX REAL
GOGIA ISEC 46.5 46.5 45 45 45 46.4 9239 SIMPLX INFRA
GOKAK TEXTI 53.75 59.25 51.1 59.2 59.25 53.9 1198507 SIMRAN FARMS
GOKALDAS 151.1 165.7 151.1 158.35 158.35 152.8 1826728 SINCLAIR HOT
GOKUL REFOIL 61.55 62.45 60.2 60.7 60.7 60.95 9298817 SINGER INDIA
GOLDBEES 1662 1668.7 1655.25 1659.2 1659.2 1659.35 14608954 SINTEX IND.
GOLDCREST FN 30.45 30.45 30.45 30.45 30.45 29 30 SIP INDUST.
GOLDEN LAMIN 35 35.25 33.55 34 34 34.9 78590 SIR SHADI LA
GOLDEN TOB 130 135.65 127.1 135.1 134.2 129.2 13021887 SIRPUR PAPER
GOLDIAM INT. 49.7 49.7 45.3 47.55 47.55 47.45 2316002 SITA ENTER.
GOLDST INFRA 30 35.85 30 35.85 35.85 29.9 79112941 SITA SHREE
GOLDSTONE EN 34.1 36.35 33 36.35 36.35 33.05 20932756 SIYARAM SILK
GOLECHA GLOB 10.8 10.82 10.8 10.82 10.82 10.31 11896 SJ CORP LTD
GOLKUNDA DIA 17.5 17.5 17 17 17 17.6 13700 SKF INDIA
GONTER PEIP 38 38.9 37 37.85 37.85 38.55 605383 SKM EGG PROD
GOOD LUCK ST 36.95 38.15 36.75 38.1 38.1 36.35 6037138 SKP SECURE.
GOODRICKE 186 189.95 182.15 184.4 184.4 184.6 16228338 SKS LOG LTD
GOODYEAR (I) 207.7 207.7 191.25 195 194.25 192.55 4313678 SKY INDUST.
GOPAL IRON S 5.76 5.77 5.76 5.77 5.77 5.5 10380 SKYL MILLAR
GOPALA POLY. 2.27 2.47 2.25 2.47 2.47 2.36 46367 SM ENERGY
GOVIND RUBB. 14.1 14.44 13.8 14.13 14.13 13.78 1594125 SMARTLINK
GOWRA LEASNG 17.6 18.8 17.5 17.5 17.5 18.4 2608 SMIFS CAPITA
GRABAL ALOK 55.45 55.45 53.5 54.15 54.15 54.75 487636 SMRUTHI ORG
GRANULES (I) 92.95 94 91.8 92.2 92.2 92.3 3857086 SMS PHARMACE
GRAPHITE IN. 84.5 85.9 83.05 83.7 83.7 83.9 12243666 SNL BEARINGS
GRASIM IND. 2725.1 2743.05 2651 2673.65 2673.65 2743.05 183798036 SNS TEXTILES
GRASIMSL 2726.15 2765 2710 2710 2710 2804.65 2175355 SOBHA DEV
GRAUER& WEIL 73.3 73.7 72.5 73 73 73.7 1269614 SOCRUS BIO
GRAVISS HOSP 37.8 39.25 35.55 37.3 35.55 37.4 71243 SOFTBPO GLOB
GRAVITY (I) 5.85 6.2 5.79 6 6 6.08 50201 SOFTPRO SYS.
GREAT EASTE 295 308 292.25 301.1 301.1 293.3 112203817 SOFTSOL (I)
GREAT OFFSH 470.05 485 466.15 476 476 467.6 199811914 SOFTWARE TEC
GREAVES COTT 283.9 283.9 278.1 280.1 280.1 281.65 3248628 SOLAR IND
GREENPLY IND 173 177 168.65 169.45 169 174.2 1154462 SOLECT EMS
GREMAC INFRA 34.6 35.6 34.45 35 35 34.65 3828934 SOLID STONE
GREYCELLS EN 63.45 63.45 61.35 62 62 63.8 52121 SOLITAIR MAC
GRIFFIN CHEM 17.9 17.9 17.5 17.9 17.9 17.15 49720 SOLIX TECHNO
GRIND NORTON 160.65 162 156 156.7 156.7 156.3 12182331 SOLVAY PHAR.
GRUH FINANCE 217.8 217.8 212 214.4 214.4 214.3 5276921 SOM DISTILL.
GSB FINANCE 9.9 9.9 9.9 9.9 9.9 9.43 5029 SOMA TEXTILE
GSL NOVA 11.05 11.5 11.05 11.34 11.34 11.35 560608 SOMANY CRAM
GSS AMERICA 308.5 314.5 302.45 304.55 304.55 304.35 14478050 SOMDATT FIN
G-TECH INFO. 3.93 3.93 3.93 3.93 3.93 3.75 568077 SOMI CONVEY
GTL INFRAST 38.5 39.2 38.1 38.55 38.55 38.15 135847076 SONA KOYO ST
GTL LTD. 382 388 382 383.5 383.5 382.35 17662667 SONAL ADHESI
GTN INDUS 15.3 16.6 15.3 16.1 16.1 15.85 163310 SONATA SOFT.
GTN TEXTILE 13.15 13.95 13.1 13.7 13.89 13.46 119761 SOTL
GUFIC BIO SC 8.51 9.14 8.01 8.64 8.7 8.81 772331 SOUTH ASIA P
GUJ AMB EXP 25.8 26 25.1 25.65 26 25.15 864847 SOUTH IND.BK
GUJ APO IND 201 205 198.15 199.95 199.95 199.2 5719716 SOUTH PET(PS
GUJ COTEX 5.42 6.34 5.42 6.23 6.23 5.77 461478 SOUTH.ISPAT
GUJ PETRONET 101 101.8 98.2 99.2 99.2 100.55 81840972 SOUTHBIOTEC
GUJ.ALKALI 137.05 138 132.5 134.15 134.15 136.9 5863711 SOVEREIGN DI
GUJ.AUTO GE 265.55 278.8 252.5 259.4 259.4 265.55 670375 SOWBH MEDIA
GUJ.BOROSIL 14.35 15.34 14.3 15.1 15 14.51 927123 SPAN DIAGNOS
GUJ.CARBON 5.38 5.6 5 5.47 5.47 4.93 383683 SPANCO
GUJ.CRAFT IN 7.55 7.55 7.55 7.55 7.55 7.92 755 SPARC SYSTEM
GUJ.FLOURO 139 139 134.5 135.9 135.9 138.3 13686242 SPARSH BPO
GUJ.FOILS 55.15 55.15 51.35 55 55 54.85 58442 SPECIALITY P
GUJ.GAS COMP 250 255.5 248.25 250.45 250.45 253.5 11862366 SPECTACLE
GUJ.HOTELS 62.05 65.9 62 64.45 64.5 63.85 238966 SPECTRA IND.
GUJ.IND.POW. 127.35 127.35 122.15 123.5 123.5 127 9480233 SPEL SEMICON
GUJ.INTRUX 32 32.25 32 32.25 32.25 32.05 112313 SPENTA INT.
GUJ.INVESTA 7.86 7.86 7.86 7.86 7.86 8.27 13597 SPENTEX INDS
GUJ.LEASE 6.55 6.56 5.5 6.01 5.9 5.97 4798471 SPICE ISLAND
GUJ.MINERAL 152.8 168.7 151.7 167.15 167.15 151.65 508023136 SPICE MOBIL
GUJ.NARMADA 115.55 115.55 113.5 114.5 114.5 115.35 7669458 SPICE TELE
GUJ.NRE COKE 91.85 93.25 87.25 88.55 88.55 91.25 332520882 SPICE-ETF
GUJ.POLY-AVX 4.5 4.55 4.35 4.48 4.55 4.55 6066 SPICEJET LTD
GUJ.RECLAIM 730 745 730 745 745 725 402350 SPL INDS
GUJ.SIDH.CEM 18.7 18.9 18.15 18.3 18.3 18.3 12172379 SPLASH MEDIA
GUJ.ST.FERT 218.85 224 213 215.7 215.7 218.85 20351005 SPS INTL.
GUJ.STAT.FIN 6.95 7.16 6.95 7.16 7.16 6.82 152864 SQL STAR INT
GUJ.TERC LAB 15.4 16.1 14.75 15.4 15.4 15.4 226825 SREE RAYALA
GUJ.THEMIS. 10.5 10.98 10.5 10.88 10.9 11 31157 SREE SAKTHI
GUJ.TOOLROOM 10.53 10.55 10.53 10.55 10.55 11.08 3161 SREE.RAY.ALK
GULF OIL COR 103 104.9 102.3 104 104 102.55 8999303 SREIINFRA
GULSHAN CHEM 8.92 8.92 8.52 8.89 8.89 8.5 22977 SRF LIMITED
GULSHAN POLY 141 141 136.2 139.45 139.45 138.2 193950 SRF POLYMER
GUPTA SYNTH. 12.9 13.5 12.75 13.39 13.2 12.9 54262 SRHHL IND
GVK POWERINF 48.5 49 47.7 48.4 48.4 48.3 49796459 SRI ADHIKARI
GWALIOR CHEM 92.55 96.2 92.5 94.15 94.15 92.65 14906609 SRI DIGV CEM
H.K.FINECHEM 14 14.45 14 14 14 13.9 86250 SRI LAK.SAR.
H.P.COTTON 14.5 14.5 13.27 14.5 14.5 13.96 13434 SRI NACHAMAI
H.S.(I) LTD. 10 10.39 10 10.16 10.16 10.23 33324 SRI RAMK.MIL
HALDYN GLASS 95 95.9 91.8 94.2 94.3 93.9 1757446 SRINIVASA HA
HALONIX 97 101 96.5 96.9 96.9 97.05 1598215 SRM ENERGY
HANIL E.TEX 6.65 7.45 6.33 7.21 7.21 6.38 1027849 SS FORG ENG.
HANUNG TOYS 113.25 114 111.6 113.1 113.1 111.95 10497894 SSPDL LTD
HAR.LEATHER 15.14 15.15 14.4 14.99 14.99 14.52 82438 ST.BANK BIKA
HARDCASTLE 569 569 523 538.7 544.75 545.15 2039995 ST.STR.WHEEL
HARIA EXPORT 6.12 6.13 5.79 5.93 5.93 5.93 8615 STANPACKS(I)
HARITA SEAT 72.05 78.65 71.7 77.9 77.9 75.45 1626661 STAR PAPER
HARIYANA SH. 41.9 41.9 39.6 39.9 39.6 40.6 125605 STATE BANK
HARR.MALAYAL 144.9 147.6 142.35 143.15 143.15 143.2 60508117 STATE BNK MY
HARRINGTONS 29.45 32.45 29.45 32.1 32.1 30.95 66235 STATE BNK TR
HARYA CAPFIN 45.6 49.8 45.6 47.9 47.7 47.5 48431 STC INDIA
HASTI FINANC 24.3 26.25 24.05 26.25 26.25 25 784091 STD.INDUST.
HATHWAY BHAW 12.25 12.81 12.01 12.81 12.81 12.2 81896 STEEL AUTH.
HATSUN AGRO 100 103.55 97.55 103 103 99.5 42689 STEEL EXCH
HAVELLSINDIA 534 548 531.6 537 537 533.05 109900366 STEELCAST
HAWKINS COOK 708 711 695 704.45 704 703.05 1132398 STEELCO GUJ.
HAZ MUL PRO 5.99 6.13 5.56 5.83 5.83 5.81 344815 STELCO STRIP
HB ESTATE DE 57.7 59.85 57.7 58.95 59 58.75 174508 STER TECH
HB LEAS.PUB 7.89 8.09 7.6 7.81 7.8 7.88 46745 STERL INTER
HB PORTFOLIO 54.5 58.6 54.5 57 57 56.45 267483 STERL.BIOTEC
HB STOCKHOL. 31.9 33.8 31.3 32.35 32.35 31.45 783916 STERL.HOL.RS
HBL P SYS 36.4 39 36.4 37.8 37.8 38.6 2564918 STERL.STRIPS
HCL INFOSYS 164.25 168.4 161 167.05 167.05 164 32297563 STERL.TOOLS
HCL TECHNO 371 371 358.05 360.5 360.5 367.5 36356368 STERLITE IN
HDFC 2691 2697 2625 2645.35 2645.35 2690.6 219132872 STEWARTS
HDFC BANK 1710.1 1727.2 1700 1712.85 1712.85 1709.45 88407858 STI INDIA LT
HDFCWAR 404.8 408 401 401 401 410 597513 STL GLOBAL
HEG LIMITED 399.5 403.95 392.2 393.95 393.95 397.2 27113550 STL STR INF
HEIDEL CEM 49.9 50.95 48.7 50.05 50.05 48.95 65831653 STOCK NET IN
HELIOS & MAT 46 46.5 45.5 45.8 45.8 46.15 1301081 STONE INDIA
HELLA IND 121.9 122.15 116.05 119 119 116.35 103377 STORE ONE
HENKEL INDIA 44.8 45.7 43.55 43.8 43.8 44.75 9319941 STOVAC IND.
HERC.HOISTS 218.5 244.9 218.5 232.2 232.2 225.5 48341933 STR GRE WOO
HERITAGE FOO 209.95 209.95 205 206.95 207 204.45 174141 STRESSCRETE
HERO HONDA 1708.8 1708.8 1633.3 1653.35 1653.35 1695.85 1008920046 STRIDES
HESTER BISC 118.5 119.8 113.35 116.25 117.5 118.5 262515 STURDY INDS
HEXAWARE TEC 92.7 93.05 87.8 88.2 88.2 92.4 26574224 SUASHISH DIA
HFCLINFOTEL 7.83 7.83 7.58 7.62 7.62 7.72 851675 SUAVE HOTEL
HGSL 472.1 492 470 487.3 479 476.05 21164870 SUBEX LTX
HIGH ENERGY 136.9 137 127 128.6 127 128.4 322896 SUBHASH PROJ
HIKAL LTD. 424.55 447.5 421 432.15 432.15 427.55 13746311 SUBHKAM CAP
HILTON MET 28 32.5 27.65 31.8 31.8 27.1 27813332 SUBROS LTD.
HIMACHAL FUT 12 12 11.51 11.59 11.59 11.86 20988454 SUBUTHI FIN.
HIMADRI CHEM 416 438 411 423.35 424.9 415.5 20331073 SUDAL INDUS
HIMALAYA INT 42.8 44.35 42.3 43.3 43.3 42.25 12894656 SUDARSH.CHEM
HIMAT.SEIDE 43.85 45.2 43.15 43.35 43.35 43.25 21044664 SUDITI IND.
HIND ALUMIN 42.4 42.4 39.1 39.5 39.5 39.9 315155 SUJANA INDUS
HIND UNI LT 265.45 267.3 264 265.15 265.15 264.75 44352176 SUJANA METAL
HIND.COMPOSI 370 380.9 360 376.65 376.65 367.8 252586 SUJANATOWER
HIND.CONSTN. 153.8 155.85 151.3 152.15 152.15 152.75 108396904 SUKJIT STRCH
HIND.COPPER 288.15 316.3 286.2 316.3 316.3 287.55 122628151 SULZER(IND)
HIND.DORR 178 180.95 174.35 175 175 179.6 6612099 SUMEDHA FISC
HIND.EVEREST 24 24 23.05 23.4 23.05 23 1776 SUMEET INDS.
HIND.FLUROCA 20.85 21 20.3 20.7 20.7 20 118710 SUMERU IND
HIND.HARDY 74.95 74.95 70 71.4 71.4 69.05 36932 SUMMIT SEC
HIND.INDUSTR 24.6 26.25 24.5 26 26 24.55 501719 SUN PHARMA.
HIND.MOTORS 24 24.5 23.85 24.2 24.2 23.95 4404430 SUN TVNET
HIND.NAT.GLS 194 204.3 191 201.15 201.15 195.2 56557328 SUNDAR.CLAY
HIND.OIL EXP 297 305 293.5 296.6 296.6 295.25 134322679 SUNDARAM
HIND.ORG.CHM 42.8 43.3 42.1 42.4 42.4 42.85 8367073 SUNDARAM BRK
HIND.PETRO 390.55 393 386 389.25 389.25 389.8 54624755 SUNDARAM FAS
HIND.RECT 60.3 61.85 60.3 61.05 61.05 60.75 516622 SUNDARAM FIN
HIND.SYNTEX 4.46 4.64 4.38 4.64 4.64 4.45 23878 SUNDAY EXPOR
HIND.TIN WRK 118 118 115.8 116.7 116.7 116.45 5317320 SUNFLAG IRON
HINDALCO 172.65 176.65 172 175 175 170.9 454293938 SUNGOLD CAP.
HINDOO.SPIN. 24.9 25.75 24.2 25.45 25.5 24.6 1048543 SUNIL AGRO F
HINDU.ADHESI 17 18 17 17.7 18 17.75 30181 SUNIL HITECH
HINDUJA FOUN 160 166 160 162.55 166 164.2 929840 SUNITEE CHEM
HINDUJA VENT 361.2 367.9 361 365.4 365 366.3 753237 SUNPHA ADV
HINDUS.ZI 1241 1304.4 1241 1288.65 1288.65 1229.7 271053507 SUNRAJ DIAM.
HINDUSTN BIO 3.65 3.94 3.65 3.81 3.9 3.76 31843 SUNSHIELD CH
HINVDIR 247.15 250 246.5 247.8 246.5 250.05 75837 SUNTECK REAL
HIPOLIN LTD. 24.15 25.4 24.15 25 25 24.9 26396 SUPER BAKERS
HIRAN ORGOCH 9.24 9.59 9.21 9.28 9.28 9.44 150364 SUPER CROP.
HISARMET(PS 32.5 33.55 32.5 32.5 32.5 33.25 8713 SUPER HOUSE
HITACHI HOME 140.5 145 140 141.5 141.15 141.15 1352119 SUPER SAL IN
HI-TECH GEAR 131.55 134 130.1 131.7 130.1 134 153421 SUPER SPIN.
HITECH PLAST 98 101.2 98 101.2 101.2 100.05 348024 SUPER TANNER
HITKIT GLOB 0.68 0.68 0.64 0.64 0.64 0.65 13803 SUPERTEX IND
HITTCO TOOLS 13.27 13.27 13.27 13.27 13.27 12.64 21232 SUPRAJIT ENG
HMT LTD. 71.15 72.25 70 70.55 70.55 70.55 7759570 SUPREM IND
HONDA SIEL 314 314.95 305.25 307.35 307.35 312.6 2680561 SUPREME HOLD
HONEYWELL 1800 2218 1800 2157.45 2150 2180 4719877 SUPREME INFR
HOTEL LEELA. 50.5 51.1 49.15 50.5 50.5 50.2 35659137 SUPREME PETR
HOUSING DEV 371.5 376.95 367.2 369.55 369.55 370.3 754099347 SUPREME TEX
HOV SERVICES 79 84.75 77 80.5 80.5 79.35 12038471 SU-RAJ DIAM.
HOWARD HOTEL 14.09 14.09 13.01 13.3 13.01 13.69 50189 SURAJ STAINL
HSIL 80.2 83.45 79.15 83.45 83.45 79.5 14117977 SURANA CORPO
HT MEDIA 145 148 144.1 146.3 146.3 143.45 34839058 SURANA INDS
HULTA PHARMA 7.15 7.51 6.81 7.31 7.51 7.16 45346 SURANA TELE.
HYD.INDUS 462 493.5 452.3 482.35 482.35 459.8 56962864 SURAT TEXT.
HYDERFLEXTC 3 3.16 2.87 3.16 3.16 3.01 5277 SURYA PHARMA
HYDRO S & S* 35 35.8 34.3 35.3 35.3 34.2 67002 SURYA ROSHNI
HYTONE TEXST 7.7 7.74 7.03 7.73 7.73 7.39 1859 SURYACHAKRA
I.C.S.A. IND 186 186.35 180.1 181.1 181.1 185.4 21349842 SURYADEEP SA
I.G.PETRO 43.7 45 43.45 44.25 44 44 655970 SURYAJYOTI S
IAG CO.LTD. 20.1 21.3 20.1 20.55 20.55 20.2 307553 SURYALATA SP
IB SECURITIE 36.25 36.9 35.7 36.35 36.35 36.15 84261757 SURYAMBA SP
IBN18 98.15 100.25 96.45 97.6 97.6 96.65 10268346 SURYANAGRI F
ICI INDIA 648 654 647.5 652.45 651 650.1 432393 SURYAVA SPIN
ICICI BANK 894.95 895 877 885.25 885.25 895.15 294845424 SURYLAK.COTT
ICRA 867.7 869.9 842.5 849.7 849.7 858.1 7809041 SUTLEJ TEXT
IDBI BANK L 135.5 136 131.6 133.1 133.1 135 132281843 SUVEN LIFE S
IDEA CELL 61.55 61.9 60.5 60.75 60.75 61.3 52305730 SUZLONENERGY
IEC EDU 32.9 35 32.2 32.7 33.4 32.95 259821 SV GEMS CORP
IFB AGRO 71.75 74.7 71.75 74.4 74.7 72 80386 SVAM SOFTWAR
IFB IND.LTD. 68.65 70.45 68.4 69.65 69.3 68.85 440614 SVC RES
IFCI LTD 57.7 59.25 57.4 58.9 58.9 57.45 598422159 SVC SUPERCHE
IFGL REFRACT 42.85 42.85 41.15 41.6 41.6 41.7 2622517 SWAN MILLS
IFL PRMOTER 10.12 10.12 9.65 10.12 10.12 9.64 2013300 SWARAJ ENGIN
IGARSHI MOT 41.9 41.95 40.75 41.45 41.45 40.85 1108086 SWARAJ MAZDA
IKF FINANCE 12.52 12.94 12.52 12.61 12.61 12.87 57134 SWASTI VINAY
IKF TECHNO 4.6 4.7 4.5 4.52 4.52 4.68 1883801 SWASTIK INV
IL & FS INVE 48 48.65 46.7 46.85 46.85 47.8 6860738 SWISS GLASS
IMPEX 12.3 12.8 12.1 12.61 12.61 12.3 318362 SWITCH.TECH.
IMPPOWERS 123.2 124.5 122 123 123.5 122.8 190781 SYBLY INDS.
IN HOU PROD 13.5 13.89 13.2 13.26 13.89 13.24 19434 SYMPHONY COM
INANI MARBLE 92 95.5 92 94.55 95.5 91.15 470954 SYNCOM FORM.
INANI SEC. 14.5 15.4 14.5 15.4 15.4 15.25 5980 SYNCOMWARR
INCA FINLEAS 80 84 79.5 84 84 83.6 416705 SYNDICATE BN
INCAP LTD. 14.5 14.5 14.4 14.4 14.4 14.21 29332 SYNERG LOGIN
INCON ENGG. 4.2 4.46 4.04 4.46 4.46 4.25 6284 SYSCHEM (I)
IND CEM CAP 7.2 7.24 7 7.03 7.03 7.03 12437 SYSTAMATIX C
IND INFOLINE 145.4 145.95 142.1 144.1 144.1 143.8 81721700 T & I GLOBAL
IND.ACRYLICS 6.05 6.43 6.05 6.25 6.25 6.23 449996 T C M LTD.
IND.BANK HSG 14.61 15.28 14.55 14.58 14.55 14.74 25947 T. SPIRITUAL
IND.BANK MER 17.05 17.5 17 17.25 17.25 17.1 313792 T.P.L.
IND.CARD 194.75 201.25 192 192.95 192.95 191.7 1452296 TAI INDUST.
IND.FOILS 16.01 16.7 15.75 16.16 16.16 16.16 2305754 TAINWALA CH.
IND.GLYCOLS 132.4 132.4 128.65 129.1 129.1 131.1 5952599 TAJ GVK HOTL
IND.HUME PIP 659 739 659 699.35 699.35 659.85 30158878 TAKE SOLUT
IND.LEAS.DEV 9.99 9.99 9.1 9.15 9.15 9.05 8162 TALBROS AUTO
IND.SECURITY 58 62.85 57 62.55 62.85 60.55 1748379 TAM.JAI.MILL
IND.SWIFT LT 33.5 34.5 33.35 33.65 33.65 33.3 1397883 TAMIL.NEWSPR
IND.TONERS 28.15 28.95 27.75 28.45 28.3 27.9 433850 TAMIL.TELE.
INDAG RUBBER 92.25 93.8 91.5 92.7 92.7 92.5 546543 TANEJA AERO.
INDAGE RES 11.1 11.1 10.75 11 11 11.05 231264 TANFAC IND.
INDAGE VIN 62.4 63.6 60.75 61.1 61.1 61.75 11878949 TANLA
INDBUL REAL 223.5 223.9 216.4 219.65 219.65 222.8 164698897 TANTIA CONS
INDERGIRI FN 7.3 7.3 7.3 7.3 7.3 7 3650 TARAI FOODS
INDHOTELNCD 101.94 101.94 99.63 99.64 99.63 99.78 273731 TASTY BITE
INDIA CEM. 128 129.25 126.65 127.95 127.95 127.15 71241429 TATA CHEM.
INDIA GELAT. 53.5 54.95 53.25 54.15 54.4 53.8 1031415 TATA COFFEE
INDIA HOME 28.35 29.55 26.75 29.55 29.55 28.15 1066214 TATA COMM
INDIA MOTOR 410 410 400 400 400 402.65 54716 TATA ELXSI
INDIA NIPPON 211.6 218.7 211.6 216.7 214 211.6 4609830 TATA INVEST.
INDIA NIVEH 662 662 656 657.55 657 667.5 5400906 TATA METALIK
INDIAB POWER 37.25 38.2 37.1 37.6 37.6 37.45 54690443 TATA MOTORS
INDIABULLS 142.5 142.5 135.5 137.75 137.75 140.85 53797783 TATA POWER
INDIACO VEN 61.8 66.9 61.8 63.95 63.95 65 385449 TATA SM1AD
INDIAN BANK 180 180 175.85 177.95 177.95 180.15 8206113 TATA SPONGE
INDIAN EXTR. 9.5 9.5 9.5 9.5 9.5 9.38 95 TATA STEEL
INDIAN HOTEL 103.5 103.8 101.5 101.8 101.8 102.8 41007530 TATA TEA
INDIAN MET 603 610 595.25 599 600 606.35 6110973 TATA TELESER
INDIAN OIL 311.3 315 307.6 310.25 310.25 315 35499729 TATA YODOGAW
INDIAN OVER. 115.85 115.95 114 114.8 114.8 115.1 10000310 TATACAP III
INDIAN SUCRO 19.1 23 19.1 22.95 22.95 19.2 1675664 TATACAP IV
INDO AMINES 24.75 25 24.15 24.5 24.85 25.4 364019 TATAMTRTDVR
INDO ASI FU 66 70.35 65.5 70.35 70.35 67 3871605 TATIA GLOB
INDO ASN.FIN 23.6 23.6 23.6 23.6 23.6 22.5 13876 TCFC FINANCE
INDO BONITO 10.05 10.39 9.62 9.62 9.62 10 51485 TCI FINANCE
INDO BORAX 81.2 83.5 80.1 82.9 82.9 81.2 775401 TCI INDUS.
INDO COUNT 11.29 12.45 11.29 11.7 11.71 11.87 122073 TCPL PACK
INDO GREEN 34.6 34.6 34.6 34.6 34.6 36.4 692 TCS LTD.
INDO RAMA 36.75 38.9 35.9 37.85 37.85 36.2 1398157 TECH MAH
INDO-CITY IN 4.89 4.89 4.8 4.8 4.82 4.76 2821 TECHNO ELEC
INDOCO REM 368 373 359.9 360 360 370 667664 TECHNO FORGE
INDOCOUNT FI 3.3 3.3 3.01 3.24 3.24 3.15 5868 TECHNOCRAFT
INDOKEM LTD. 5 5.09 4.85 5.09 5.09 4.88 1746 TECHTRN.POLY
INDO-PACIFIC 5.79 6.22 5.79 5.79 5.79 6.09 48986 TEESTA AGRO
INDOTECHTR 352 357.9 348.1 355.65 355.65 350.65 12705729 TELE DATA IN
INDRA GAS 199.25 201 194.3 195.85 195.85 197.5 23197937 TELE TECHNO
INDRAPRAST 49.5 51.4 49 49.95 49.95 48.15 65058912 TELECANOR
INDRAYANI BI 3.6 3.72 3.6 3.72 3.72 3.55 45392 TELEPHOTO EN
INDSIL HYD 52.05 54.5 52.05 52.9 52.9 53.8 525883 TEMPT.FOODS
IND-SWIFT LA 76.25 79 76.05 76.65 76.65 76.1 8010859 TERAI TEA CO
INDTRADECO 0.34 0.35 0.34 0.35 0.35 0.35 125237 TERASOFT(PS
INDUCTO STL. 43.2 43.95 40 43.95 43.95 41.9 193325 TEXMACO LTD.
INDUS NETWOR 3.34 3.35 3.16 3.34 3.35 3.05 44095 TEXPLAST IND
INDUS.INV.TR 51 55.5 51 54.25 54.4 51.8 278094 TFMP25ASDR
INDUSFILA 27.4 27.75 26 27.15 27.15 26.6 212232 THAKKERS DEV
INDUSIND BNK 146 146.5 142.15 143.1 143.1 145.6 12850203 THAMBI MOD.
INE ABS L 207 218 198 203.55 203.55 197.55 10072935 THEMIS MEDIC
INFO EDGE 874.05 889.95 865 870.1 889.95 881.1 16694430 THERMAX
INFO-DRIVE S 44.5 45.2 43.3 44 44 44.75 10981742 THINKSOFT
INFOMEDIA 46.75 47.45 46 46.45 46.45 46.65 1474264 THIRU A.SUG.
INFOSYS TECH 2580 2580 2518 2525.25 2525.25 2584.6 682430060 THIRUMALAI
INFOTECH EN. 306 306 292 293.5 293.5 304.9 1356467 THOMAS COOK
INFOTREK SYS 28 28.25 28 28.25 28.25 27.75 7053 TIDE WATE(PS
INFRA DEVFIN 165.55 167.2 163.65 165.15 165.15 165.55 184248037 TIL LTD.
INFRA INDUS. 6.56 6.56 5.94 6.56 6.56 6.25 44773 TILAKNAG IND
ING VYSYA BN 302.35 302.35 291 292.25 292.25 299.8 21243738 TIME TECHNO
INGERSOLL 361.5 364.95 356.35 358.45 358.45 358.35 5380800 TIMES GUARAN
INNOCORP L 8.42 9.17 8.42 8.8 9.05 8.77 43915 TIMEX GROUP
INNOVA FOOD 33.2 34.3 33.2 34.3 34.3 33.9 17093 TIMKEN (I)
INOX LEISURE 71.45 72.9 70.05 70.8 70.8 70.85 8216114 TINPLAFCD
INSECTCID 96.35 99.3 95.2 97.45 97.45 95.15 4038203 TINPLATE
INSILCO LTD. 22.05 23 22 22.4 22.4 22.25 703889 TIPS INDUS.
INSUTECH (I) 6 6.32 5.77 5.79 5.78 6.02 4801805 TIRUP FOAM
INT.CONVEYOR 36.3 39 36.3 36.85 37.95 38.15 761489 TIRUPATI IND
INTEC CAP 15.25 15.25 15.25 15.25 15.25 16 274 TIRUPATI SAR
INTEDIGITAL 3.27 3.67 3.27 3.28 3.28 3.39 4782 TITAGARH WAG
INTEG.FIN.SE 19 20.45 19 20 20 19.2 15995 TITAN BIOTEC
INTEG.FINANC 4.8 4.97 4.6 4.89 4.89 4.75 38428 TITAN IND.
INTEGRA CAP. 15.47 15.47 15.45 15.45 15.45 14.74 39265 TITAN12MAY6
INTEGRA.HIND 350 380 350 379.45 379.5 375.95 371585 TODAYS WRITI
INTEGRA.HITE 2.23 2.23 2.23 2.23 2.23 2.13 9366 TOKYO FINANC
INTELVISIONS 22.8 23.7 22.75 23 23 23.4 134909 TOKYO PLAST
INTENS TECH 11.9 12 11.67 11.79 11.72 12.08 451397 TONIRA PHARM
INTER DIGI 5.01 5.01 4.72 4.94 4.92 4.96 1904736 TORNT POWER
INTER ST.FIN 0.79 0.8 0.74 0.8 0.8 0.77 22988 TORR CABS
INTER ST.OIL 6.39 7 6.39 6.51 6.51 6.71 11573 TORRENT PHAR
INTER.COMBUS 360.05 366.65 360.05 363.5 363.5 364.3 788326 TOURISM FINA
INTER.TRAVEL 126 129.25 125.5 127.25 127.5 125.3 531802 TOYAMA ELECT
INTERFACE FN 0.4 0.4 0.38 0.39 0.4 0.38 16180 TPL PLAST
INTERFIT TEC 15.65 15.9 15.3 15.5 15.6 15.75 93225 TRADE WINGS
INTERLINK PE 29 30.55 28.25 30.55 30.55 29.1 562165 TRANS ASIAC
INTRA INFOTE 43.8 43.8 41.5 43 43 42.85 16201 TRANSCHEM
INVEST &PREC 130.6 133 126 131.7 131 131.55 1458477 TRANSCON RES
INVICTA MED 8.73 8.73 8.4 8.73 8.73 8.32 398298 TRANSCORP IN
INWINEX PH 13.35 13.35 13.35 13.35 13.35 11.13 45002 TRANSFREIGHT
IOL CHEM PH 53.7 54.15 53.3 53.75 53.85 53.1 3627754 TRANSGENE BI
IOL NET COM 28.25 31.25 28.25 31.25 31.25 28.45 8497100 TRANSPEK
ION EXCHANGE 148 153.7 142 145.25 145 148.7 4302230 TRANSPORT CO
IP RINGS LTD 87 88.65 84.5 88.65 88.65 84.45 4188867 TRANSWARRANT
IPCA LAB.LTD 1059.7 1073.95 1038.15 1051.05 1045 1055.3 44013189 TRC FINAN.SE
I-POWER SOLS 10.09 10.09 9.16 9.84 9.84 9.61 666042 TREND ELECT
IRB INFRA 239.8 245.5 236.25 241.85 241.85 238.2 205382292 TRENT LTD.
ISHITA DRUGS 11.4 11.4 10.01 10.73 10.73 10.86 66329 TRENT07JUL10
ISMT LTD 61 61.65 59 59.45 59.45 60.75 9423524 TRF LTD.
ISPAT INDS. 23.3 23.45 22.7 22.85 22.85 23.3 157872326 TRIBHUVAN HS
ISPAT PR SH 3.25 3.28 3.12 3.26 3.28 3.22 274524 TRICOM INDIA
IST LTD. 121 121 113.75 120.25 119 119.35 16650 TRIGYN TECH
ISW LTD 6.3 6.3 5.72 6 6 6 282075 TRIJAL IND.
IT PEOPLE 6.92 7.09 6.77 6.85 6.83 6.85 409987 TRIL
ITC LTD. 257 257.55 253.85 255.9 255.9 256.4 98302175 TRIMURTHI DR
ITDCEM 207.1 210 207 209.65 209.65 209.65 281139 TRINETHRA IN
ITI LTD. 49.7 50.5 48.3 48.6 48.6 49.15 19046321 TRISHAKTI EL
ITL INDUSTRS 45.15 46.25 43.5 44.4 45 45.65 303753 TRITON CORP.
IVP LTD 37.35 42.25 36.25 38.95 39 36.75 2209206 TRITON VALVE
IVR PRIME 184.4 184.4 176.1 178.1 178.1 182.25 5447897 TRIVENI ENGG
IVRCL INFRAS 369 386 369 383.95 383.95 369.05 297393361 TRIVENI GLAS
IWIND ENERGY 60.9 60.9 59.25 59.65 59.65 59.55 11597597 TT LTD.
J & K BANK 601 601 588.1 592.85 592.3 595.75 1040459 TTK HEALTHCA
J KUMAR INFR 190.5 203.8 187.5 193.2 193.2 188.65 103640626 TTK PRESTIGE
J.B.CHEMICAL 60.7 62 60.1 60.9 60.9 60.25 6669325 TUBE INV.
J.J.EXPORTER 30.5 37.3 30.5 37.3 37.3 31.1 3560127 TULIP STAR H
J.K.AGRI GEN 164 174 164 166.15 165.2 163.2 889668 TULIP TELE
JAGAN LAMPS 8.5 8.5 8 8.3 8.3 8.13 54885 TULSI EXTRU
JAGATJIT IND 74.1 77 74.05 75.25 75.25 74.6 1431938 TULSYAN NEC
JAGJANANI 4.9 5.4 4.81 5.23 5.23 4.9 149152 TUTICORIN.
JAGRAN PRAK 137.45 139 134.35 135.6 135.6 136 37236526 TUTIS TECH
JAGSON AIRLI 10.99 10.99 10.3 10.54 10.54 10.74 119154 TV 18 INDIA
JAGSON PHAR 23.9 27.3 21.65 22 22 22.75 1848921 TV TODAY
JAI CORP LTD 217.5 221 215 216 216 215.6 46461828 TVS MOTOR L
JAIBALA IND 275.1 279.85 269.05 271.1 271.1 272.2 5197309 TVS SRICHAKR
JAIHIND PROJ 151 173 148.05 169.7 169.7 149.05 38548812 TVSELE
JAIMATA GLAS 2.68 2.69 2.62 2.64 2.62 2.64 500983 TWILITAKA PH
JAIN IRRIG 844 885 836.5 871.35 871.35 842.05 131615298 TWINSTAR SOF
JAIN STUDIOS 11.82 11.99 11.69 11.69 11.69 12.3 52935 TYCHE INDS
JAINCO PROJ. 3.31 3.63 3.31 3.63 3.63 3.47 1551 TYROON TEA
JAIPAN INDUS 31.25 31.6 30.55 31.2 31.2 30.95 1345138 U G HOTELS
JAIPRA 161 161.45 155.35 158.7 158.7 160.6 260882872 UB ENGG.
JAISAL SEC. 99 99 99 99 99 100.9 29700 UCAL FUEL
JALPAC INDIA 3.69 3.69 3.5 3.5 3.5 3.52 10024 UCOBANK
JAMNA AUTO 68.65 73 68.6 71.15 71.25 70.55 1551805 UFLEX LTD
JAMSHRI RANJ 19.3 19.35 17.85 19.3 19.35 18.45 58439 UGAR SUGAR
JANICE TEXT. 3.37 3.37 3.37 3.37 3.37 3.54 2022 ULTRAMARINE
JASCH INDUST 9.02 10.38 9.02 10.07 10.38 9.25 180307 ULTRATECH CM
JATIA FINANC 15.33 15.33 15.33 15.33 15.33 14.6 15330 UMA PETROPRO
JAY HIND SYN 2.16 2.17 2.16 2.17 2.17 2.25 3684 UMANG DAIR
JAY NECO IND 30.7 31.85 30 30.3 30.3 31.35 11286041 UMESL
JAY USHIN 92 93.95 90.05 93.5 93.5 91.15 191545 UNI ABEX
JAYANT AGRO 108.9 113.45 106.1 107.7 107.7 107.9 4525109 UNI ROYAL IN
JAYANT MERC. 5.3 5.3 4.8 4.8 4.8 5.05 250706 UNICHEM LAB
JAYBH.CREDIT 9.44 9.44 9.44 9.44 9.44 9.92 1888 UNIFLEX CABL
JAYBH.MARUTI 62 64.75 60.8 64.75 64.75 61.7 736015 UNIMER INDIA
JAYBHARA TEX 415 419 407 417.55 419 416.65 8451745 UNIMIN INDIA
JAYSHREE TEA 381 398.7 380 389.75 389.75 376.1 193544354 UNION BANK L
JAYSHRI CHEM 31 32 31 31.2 31.45 31.6 244936 UNIPHOS ENT.
JAYSN DYEST 10.22 11.79 10.22 11.78 11.79 11.2 42855 UNIPLY IND
JBF IND.LTD 104 105.3 102.15 103.8 103.8 103.25 22973410 UNIROYAL MAR
JBM AUTO 61.95 65 60.7 64.65 64.9 61.45 2618490 UNITD SPR
JCT ELECTRON 2.58 2.58 2.41 2.47 2.47 2.49 5283631 UNITECH LTD
JCT LTD 4.1 4.57 3.96 4.44 4.44 4.04 7246436 UNITED BREWA
JD ORGOCHEM 3.11 3.2 3.1 3.2 3.2 3.2 5057 UNITED BREWE
JENBURKT PH. 41.8 42.75 41 42.35 42.65 41 789794 UNITED CRED.
JENSON &NICH 9.41 9.41 8.6 8.89 8.89 8.97 3585487 UNITED PHOSH
JETAIRWAYS 549.25 549.95 512.25 540.6 540.6 547 32672078 UNITED TEXT.
JETINFOTRAN 184 186.9 180 180.3 180 180.05 2540007 UNITEX DES
JEYPORESUGAR 357.9 358 331 334.9 340 351.05 683568 UNITY INFRA
JHAGAD COP 5.35 5.35 4.93 5.13 5.13 5.23 2659676 UNIV.CABLE
JHAV FLEXO 42.75 42.8 42.75 42.8 42.8 42.9 8343 UNIV.PRIME
JHAVERI CRED 5.79 6 5.79 6 6 6.09 6144 UNIV.STARCH
JHS SVEN 53.75 55.9 53.1 55 55 53.4 1223134 UNIVERSAL A
JIK INDUS. 19.2 19.2 18.1 18.55 18.6 18.7 121441 UNIWORTH LTD
JINDAL CAP. 33.75 33.75 30.55 30.6 30.6 32.15 4614711 UNJHA FORMUL
JINDAL DRILL 557 586 557 571.05 571.05 556.15 36652410 UPPER GANGES
JINDAL HOTL 52.1 53.1 50.25 51.25 51.5 48.85 4849891 UPSURGE INV.
JINDAL ONLIN 1.9 1.9 1.73 1.74 1.73 1.81 43734 USHA MART.LT
JINDAL POLYF 342.05 353.75 342.05 347.8 347.8 352.55 3774334 USHAKIRAN FI
JINDAL SAW 194.5 194.9 191.5 193.35 193.35 192.85 39963276 USHDEV INTNL
JINDAL SOUTH 1858 1875 1792 1801.45 1801.45 1851.4 104808698 USHER AGRO
JINDAL STE 725 728.85 716.5 720.45 720.45 723.3 236114946 UT LTD.
JINDAL WORLD 241.55 246.75 241.5 245.4 246.75 244.4 2560744 UTI GOLD ETF
JINDALCOTEX 98.5 99.7 96.5 97.55 97.55 97.9 34276058 UTTAM GALVA
JINDALPH 182 189 182 186.7 186.7 182.65 5761549 UTTAM SUGAR
JK CEMENT 166.65 169 165 166 166 166.3 3608380 UTV SOFTWARE
JK LAKSHMI 76 77.7 74.15 75.85 75.85 75.45 15934652 UV DER HORST
JK PAPER 47.15 51.8 46.6 49.4 49.4 46.45 39645086 V GUARD IND
JK SUGAR LTD 35.5 37.4 35.5 35.85 35.85 35.45 975017 V.B.DESAI
JK SYNTHETIC 2.82 3.02 2.82 2.97 3.02 2.88 276791 VADILAL ENT
JK TYRE IND 155.75 158.95 155.75 157 157 156.6 40017328 VADILAL IND
JL MORISON 380 385 378 384.85 384.9 386 195312 VAGHANI
JM FINANCIAL 46.8 46.9 45 45.4 45.4 46.45 3906169 VAIBHAV GEMS
JMC PROJECTS 164.9 171.3 164 167.4 167.4 164.25 19519441 VAKRANGEE SO
JMD TELEFILM 122 125.9 121 122.7 124 123 2922309 VALECHA ENGG
JMT AUTO LTD 70 72 68.5 71.4 72 70.35 260013 VALIANT COMM
JOINDRE CAPI 22 22.2 21.6 22.2 22.2 21.75 47374 VALLABH STEL
JOLLY BOARDS 635 650 622.15 635 638.8 635.5 545806 VALLEY INDIA
JOONKTOLLEE 189.45 197 188 189.05 188 189.85 358334 VALSON INDUS
JOSTS ENG. 285.65 294 285.6 289.95 289.95 293.2 296077 VALUE IND L
JP HYDROPOW 79 83.9 77.7 83.15 83.15 78.85 370381265 VALUEMART
JPT SECUR. 74.9 74.9 69.45 70.35 70 72.65 259866 VAMA INDS
JRG SECUR 45.95 48.4 44.7 46.9 46.9 45.05 3386911 VAMSHI RUBB.
JSL 123 123.3 120.55 121.35 121.35 122.95 13246723 VANASTH.TEXT
JSW ENERGY 113.5 114.9 111.2 112.85 112.85 112.9 590491757 VANTAGE CORP
JSWSL 1155 1155 1118 1125.4 1125.4 1148 362278596 VAPI PAPER
JUBILANT ORG 333.3 341 330 333.9 333.9 326.8 23632706 VARD HOLDNG
JUMBO BAG 37.6 38.25 36.8 37.4 37.4 38.1 1639820 VARDH TEXT
JUNIOR BEES 107 110 107 110 110 105.65 10847 VARDHMAN IND
JUPITER BIOS 89 89 86.1 86.8 86.8 88.05 20382380 VARDHMAN LAB
JVL AGRO 121 122.45 115 118.8 118.8 121.25 1689383 VARDHMAN POL
JYOTHY LAB 171.65 175.1 169.25 171.15 171.15 170.3 5527960 VARUN INDS
JYOTI COSMET 1.12 1.22 1.12 1.13 1.12 1.17 33296 VARUN SHIP.
JYOTI LTD. 57 57 56 56.35 56.35 56.35 1411328 VAS INFRA
JYOTI OVER. 2.18 2.18 2.04 2.04 2.04 2.1 8420 VAX HSG.FIN.
JYOTI RESINS 4.36 4.72 4.36 4.58 4.6 4.5 33129 VBC FERRO
JYOTI STRUCT 172.5 179.65 171.05 178.05 178.05 172.35 85775789 VBC IND.
K SERA SERA 12.05 12.1 11.71 12.06 12.06 12.01 12769017 VCK CAPITAL
K.P.R. MILL 96.55 108.6 95.4 104.15 104.15 97.3 1163130 VEDANT HOTEL
K.S.OILS LTD 69.9 70.3 68.75 70.05 70.05 69.95 44532197 VEEJAY LAKSH
KABRA EXTR 166 166 158.65 160.85 160 162.1 391709 VEER ENERGY
KACHCHHMIN 10.88 11.15 10.88 11.15 11.15 11.45 25564 VELAN HOTELS
KADAMB CONST 46.2 48.85 46 47.2 47.9 47.35 2786181 VENKAT PHARM
KADVANI SEC. 5.45 5.45 5.45 5.45 5.45 5.45 719 VENKEY'S (I)
KAILASH FICO 75.3 75.3 75.3 75.3 75.3 79.25 41565 VENLON ENTR
KAIRA CAN CO 214 214 214 214 214 212 1498 VENTURA TEXL
KAISER PRESS 9 9 9 9 9 9.43 2250 VENUS REMEDI
KAJARIA CER. 54.7 54.95 53.65 54.25 54.25 53.4 11395123 VENUS SUGAR
KAKATIYA CEM 107 111 106.35 109.15 109.15 106.55 6506575 VENUS UNIVER
KALE CONSUL. 95.8 98.75 92.65 98.75 98.75 94.05 8651524 VENUS VENT
KALE FILMS 4 4.15 4 4 4 4.2 621592 VERITAS
KALINDEE RAI 218.3 223.5 206 217.4 217.4 216.15 38529029 VERTEX SEC.
KALLAM SPG. 24.45 25.95 24.45 25.2 24.75 24.25 72244 VERTEX SPG
KALPA.POWER 1149.95 1192 1136 1170.7 1170.7 1134.3 30489074 VESUVIUS IND
KALPENA 132 135.5 132 134.5 134.5 131.9 601205 VICEROY HOTE
KALPTARU 16.4 16.4 14.82 15.03 15.03 15.31 186613 VICTORIA MIL
KALYANI FORG 140.25 148.8 140.15 148.65 143.75 145.2 76285 VICTORY PAPR
KALYANI STEL 188.1 192.9 187.05 190.85 190.85 188 7191187 VIDEOCON IND
KAMADGIRI SY 52.05 53.9 50.25 51 51 52.8 126756 VIDHI DYESTU
KAMAN HSG 61.8 62 60 60.2 60.2 62.2 1714107 VIJAY SHA.BU
KAMAT HOTELS 65.25 67 65.1 66.4 66.4 64.85 601376 VIJAY TEXTIL
KAMDHENU 22.1 22.45 20.8 21.85 21.85 21.5 617319 VIJAYA BANK
KANANI IND 184 184.9 177 184.25 184.25 182 468355 VIJAYES TEXT
KANCHAN INT. 10.58 10.58 10.08 10.08 10.08 10.08 73602 VIKAS GLO
KANCO ENTER 8.39 8.59 8.1 8.25 8.25 8.2 39321 VIKAS GRAN
KANDAGIRI SP 72 76.95 70.2 73.75 71.75 71.15 62533 VIKAS WSP
KANIKA INFO. 0.66 0.66 0.6 0.62 0.63 0.63 26521 VIKASH METAL
KANISHK ST. 28.85 29.25 27.85 28.35 28.35 28.25 1193304 VIKRAM THERM
KANORIA CHEM 35.25 35.8 34.75 35.2 35.5 34.9 595774 VIMAL OIL FD
KANPUR PLAST 19 20 18.65 18.8 18.8 19.6 62481 VIMTA LABS
KANSAI NERO 1049 1049 1026 1032.5 1032.5 1039.2 3885931 VINATI ORG.
KAPPAC PHAR. 9.1 9.1 9.1 9.1 9.1 8.67 2730 VINAY CEMENT
KAR MOBILES 151.95 151.95 145.65 145.65 145.65 145.65 3944 VINDHYA TELE
KARAN WOO-SN 3 3.15 2.9 3.15 3.15 3 21602 VINTAGE CARD
KARMA ISP 33.8 33.8 31.8 32.1 32.95 33.45 2276713 VINTAGE SECU
KARNATAKA BK 131.45 135.5 130.1 132.2 132.2 130.35 50319349 VINYL CHEM
KARUNA CABLE 0.88 0.92 0.87 0.87 0.87 0.91 56280 VINYOFLEX LT
KARUR KCP PK 46.8 47.6 44 45.3 44.5 45.75 1005642 VIP INDUS.
KARUR VY(PS 390.6 391 385 388.25 388.25 389.8 1888696 VIPPY INDUS.
KARUTURI GLO 17.4 18 17.15 17.8 17.8 17.3 36933750 VIPPY SPIN.
KASHYAP TECH 0.81 0.86 0.81 0.81 0.81 0.85 21590949 VIPUL DYE CH
KATARE SPG. 14 15.06 14 15 15 14.35 30118 VIPUL LTD
KATWA UDYOG 20.4 20.7 19.9 20.7 20.7 19.9 115352 VIRAT CRANE
KAUSHAL INFR 29.8 29.9 28.3 28.65 28.65 29.35 7812572 VIRAT INDUS.
KAVERI SEED 235.1 243.85 235.1 240.15 240.15 236.45 1470538 VIRINCHI CON
KAVERI TELE 67.15 70 67.15 69.45 69.45 68.5 1750687 VISA STEEL
KAY POW PAP 13.45 13.47 12.5 13.45 13.45 12.83 6863972 VISAGAR POL
KAYCEE IND 4083 4100 3922 4085 4090 3904.35 181047 VISAKA IND.
KBS CAPITAL 41.3 52 41.3 51.55 51.55 43.35 3390817 VISESH INFO.
KCP LTD 329 331.9 327.1 328.85 328.85 325.65 6699498 VISHAL INFO
KCP SUGAR IN 30.25 31.3 29.5 31 31 29.8 22756012 VISHAL MALLE
KDDL LTD 23.6 25 23.5 24.95 25 24.7 41483 VISHAL RETAI
KDL BIOTECH 13.2 13.5 12.6 13.05 13 12.91 97420 VISHALEXPO
KEC INTERN 585.1 624.8 582 616.1 616.1 590.4 11897113 VISHNU CHEM
KEI INDUST. 37.8 40.45 36.9 39.1 39.1 37.45 49311940 VISION CORPO
KELTECH EN. 309.8 314.8 304 309.4 309.4 314.85 239247 VISISTH MERC
KEMROCK IND. 341 344 337 339.3 338.5 340.8 1516908 VISTA PHARMA
KENNAMETAL 270 278.35 267.1 269.3 269.3 274.4 394528 VISU INTL
KERALA AYUR 56.25 56.25 53.5 56.25 56.25 51.15 2166357 VIVID IND
KERNEX MICRO 170 177 165.6 176.2 176.2 169.55 13687941 VIVIMED LABS
KESAR ENT. 115.55 118.6 113.8 114.85 114.85 115.7 3327722 VJIL CONSULT
KESORAM IND 393.5 395.4 382 384.8 384.8 390.5 9972652 VLS FINANCE
KEW INDUSTR 12.45 13.9 12.45 13.61 13.61 12.46 781498 VMF SOFTEC
KEWAL KIRAN 269.9 274.9 264.1 266.35 266.35 264.9 8384951 VOGUE TEXTIL
KEYNOTE CORP 62.95 63.25 61.15 63.25 63.25 60.25 49217 VOITH PAPER
KFA 65.25 65.4 64.1 64.35 64.35 65 43663860 VOLTAMP TRAN
KG DENIM 12.7 13.25 12.6 13.12 13.03 12.94 166487 VOLTAS LTD
KGN IND LTD 244 246.3 235 246.3 246.3 234.6 8647598 VST INDUS.
KHAITAN CHEM 40.5 41.15 39.4 40 40 40.7 250603 VST TILLERS
KHAITAN ELEC 86.1 88 85 85.55 85.5 88.85 81596 VTM LTD
KHAITAN INDI 23 23.15 22.25 23.15 23.15 22.05 3264 VULCAN ENG.
KHANDWALA SE 31.1 31.7 29.5 30.25 29.55 31.1 1088213 VXL INSTRUM.
KHOD.INDIA 63.5 65.85 62.1 63.3 63.3 63.7 1592226 VYAPAR INDS
KHYATI MULTI 2 2.4 2 2.24 2.24 2.01 63777 VYBRA AUTO.
KIC METALIKS 39.5 41.5 39.5 41 41 39.55 504701 W.H.BRADY
KIDUJA INDIA 41.95 41.95 41.9 41.9 41.9 40 83 W.S.INDUSTR.
KILBURN CHEM 49.7 49.7 42.35 45.1 45.1 45.1 234560 WABCO TVS
KILBURN ENGG 48.7 50.75 48.5 50.05 50 49.05 3055824 WADALA COMM
KILBURN OFFI 7.4 7.4 7 7.08 7.33 6.93 36818 WALCHAND PF
KILITCH DRUG 151.1 151.8 140.95 141.8 141.8 149.1 13039345 WALCHANDNGR
KILPEST (I) 9.8 9.91 9.7 9.7 9.7 9.5 9186 WALL ST.FIN.
KINETIC ENG. 83 86 80.3 85.45 84.9 82.7 634282 WALLFORT FIN
KINETIC MOTO 22.8 24.45 22.15 24.45 24.45 22.25 6678416 WANBURY LTD
KIRAN PRINT 7.75 7.75 7.17 7.3 7.17 7.54 14459 WARNER MULTI
KIRFERROWAR 13.15 13.75 13.15 13.25 13.25 13.66 46979 WARREN TEA
KIRI DYES 685.1 696 672 676.55 676.55 678.7 39637653 WATERBASE
KIRL.BROS. 264.8 278.7 246.2 259.7 259.7 258.05 8817940 WEAROLOGY LT
KIRL.FERROUS 38 38.3 36.7 37.35 37.35 37.8 3804034 WEBSOL
KIRL.OIL ENG 159 170 158.25 162.75 162.75 158.2 28906086 WEIZMANN LTD
KIRLOSAR PN 438.5 438.5 427.1 430.4 430.1 436.55 2454382 WELCAST
KIRLOSKAR EL 81 87.9 80.3 84.85 84.85 80.05 89634095 WELCURE DRUG
KIRTI FINVES 0.5 0.5 0.5 0.5 0.5 0.48 7836 WELL PACK PA
KISAN MOULD. 69 70.85 66 67.1 67.1 68 2076751 WELLWORTH OV
KITEX GARMEN 29.3 30 29.15 29.55 29.95 29.9 1719210 WELSP GUJ SR
KJMC GLOBAL 17.1 17.9 17.1 17.9 17.9 17.1 4364 WELSPUN (I)
KLG CAPITAL 90 93.9 90 93 93.9 90.9 543342 WELSPUN SYNT
KLG SYSTEL 210 210 201 202.9 202.9 210.35 20873688 WENDT(INDIA)
KLRF LTD 22.3 23.55 22.3 22.75 22.75 23.3 143370 WEST COAST
KM SUGARMILL 42.9 43.95 42.8 43.95 43.95 41.9 3291534 WEST.(I)SHIP
KMF BUILDERS 7.78 7.78 7.3 7.52 7.3 7.41 17065 WHEELS INDIA
KNR CONST 122 133.5 122 130.8 130.8 121.4 19395097 WHIRLPOOL
KOA TOOL IN 0.48 0.48 0.45 0.45 0.45 0.46 3002 WHITE DIAMON
KOFF BR PICT 2.25 2.36 2.2 2.31 2.35 2.25 167474 WHITE LION A
KOHINOOR BRO 6.09 6.09 5.8 5.97 5.98 5.92 951033 WILLIAM.FIN.
KOHINORFOODS 59.1 61.75 59.1 60.8 60.8 59.5 5230062 WILLIAM.MAGO
KOLTEPATIL 59.8 60.95 59.05 59.55 59.55 59.75 7571717 WIM PLAST LT
KONARK SYN. 14.65 15 14.65 14.7 14.7 14.6 20700 WIMSOME TEXT
KOPRAN LTD. 33.6 33.6 31.35 33.6 33.6 32 5466997 WINDSOR MACH
KOSIAN INDUS 9.6 9.6 9.5 9.5 9.5 9.16 14926 WINSOME BREW
KOTAK MAH.BK 842.6 855 833.3 850.85 850.85 840.6 190315932 WINSOME YARN
KOTAK SENSEX 176.5 177 175 175.3 176.1 178 61360 WINTAC LTD
KOTAKGOLDETF 1660.15 1668.75 1660 1660 1660 1662.16 935493 WIPRO LTD.
KOTAKSECKS1 20000 20000 20000 20000 20000 30000 3660000 WIRE& WIRLES
KOTHARI FERM 10.42 10.43 9.48 9.99 10 9.95 16301 WIRES FABRIK
KOTHARI PROD 361 432.65 361 432.65 432.65 360.55 14669891 WOCKHARDT
KOUTONS RET 346.8 359 344 350.55 350.55 345.5 12866766 WOMEN NETWOR
KOVAI MEDI. 132.05 137 127 127.55 127.55 134.45 1784627 WOOLITE MERC
KPIT INFOSYS 129.1 131 128.05 130 130 127.85 10093683 WORLDWIDE LE
KRBL LTD. 222.7 224.2 218.05 220.25 220.25 221.1 24838006 WPIL LTD.
KREBS BIOCHM 32.65 33.8 32.6 33.6 33.6 32.95 97933 WWILPP
KREON FIN 8.26 8.3 8.2 8.25 8.25 8.62 11948 WYETH LTD.
KRISHNA LIFE 1.47 1.47 1.22 1.47 1.47 1.23 2448399 XL TEL ENE
KRITI INDUS. 7.56 8.14 7.25 7.75 7.25 7.98 390975 XO INFOTECH
KRONE COMM 123 123.95 120 121.9 121.9 120.7 402995 XPRO INDI(PS
KRYPTON IND 29.35 29.35 28.15 28.65 28.65 28.85 51230 YARN SYNDICA
KSB PUMPS 427.95 427.95 410.65 424.7 424.9 424.5 1253634 YASH MANAGE.
KSE LIMITED 216 220 208.05 209.1 209.1 209.1 236834 YASH PAPERS
KSK ENERGY 200.6 201.95 198.1 199.5 199.5 199.8 5199625 YASRAJ CONT.
KSL & IND. 56.5 62.5 55.3 60.05 60.05 56.3 3881785 YES BANK
KULK-POWER 85 86.5 80 83.4 83.4 81.45 2457676 YOGI SUNGWON
KUNSTSTOFFE 3.29 3.39 3.27 3.35 3.35 3.44 38462 YUKEN INDIA
KUVAM INTL 50 50 47.35 47.35 47.5 49 68325 ZANDU PHARM
KWALITY DAIR 149.45 149.5 145 148.75 148.75 142.4 188644763 ZEE ENTER
KZ LEAS FIN. 9.07 9.8 8.95 9.1 9.11 9.38 40355 ZEE NEWS
ZEN TECH
ZENITH BIRLA
ZENITH COMP.
ZENITH EXP.
ZENITH FIBRE
ZENITH HEALT
ZENITH INFO.
ZENOTECH
ZENSAR TECH.
ZENU INFOTEC
ZF STEERING
ZICOM ELECTR
ZIGMA SOFT.
ZODIAC CLOTH
ZODIAC JRD
ZUARI INDUS.
ZYDEN GENTEC
ZYDUS WELL
ZYLOG SYSTEM
 www.DSIJ.in

Closing Price as on 07-Jan-10

OPEN HIGH LOW CLOSE LAST PREVIOU TOTAL

S CLOSE TURNOVER
25.5 26.25 25 26 26 25.25 8924877
8.6 9.16 8.45 9.16 9.16 8.88 24010
41.7 42.3 41.6 42 42 42.3 171211
6.45 6.55 6.25 6.41 6.55 6.31 121022
114.9 116.9 113.7 114.95 114.95 113.55 9779746
210 238 210 226.65 226.65 209.85 2270218
1966 2267 1966 2184.85 2184.85 1956.65 283004607
1842.35 2030.8 1842.35 2030.8 2030.8 1692.35 18461998
168.25 169.8 163.1 165.45 165.45 166.85 12134037
44.8 44.8 43.5 44 44 43.45 143464
84.5 85.65 83.15 83.8 83.8 85 5294931
12 12.25 11.7 12.25 12.25 11.67 9126
58 66.45 56.8 64.75 64.75 56.95 142513410
57 57.5 55.45 55.65 55.65 56.7 56510871
106.8 107.5 105.1 105.8 106.5 105.9 10230979
0.97 0.97 0.9 0.95 0.96 0.93 164240
5.72 6 5.72 5.89 5.9 5.97 96319
33.5 34.25 32.7 33.7 33.5 33.2 244325
1673.95 1687 1660 1667.05 1667.05 1675.7 416204916
7.8 8.09 7.66 7.83 7.92 7.74 192035
12.65 13 12.02 12.03 12.02 12.65 39169
65 69.6 65 67.8 67.8 63.4 442161
2.49 2.53 2.32 2.38 2.38 2.41 73795
87.15 91 87 90.15 91 90.8 2533376
2.9 3.1 2.9 3.1 3.1 3.04 37881
80 83 80 81.6 81.6 79.8 12697557
33.3 34.5 33 34.15 34.15 33.3 2316032
104 104.7 102.65 103.2 103.2 103.25 1542410
4.27 4.59 4.27 4.59 4.59 4.38 328
800 834.2 800 827.15 827.15 812.05 185139952
5.49 5.49 5.49 5.49 5.49 5.23 307
3.75 3.75 3.75 3.75 3.75 3.94 562
59.8 59.95 56.5 57.35 57.35 58.7 2650971
33.2 35.25 32.2 34.7 34.7 34.05 1213954
8.18 8.18 8.18 8.18 8.18 7.8 409
10.68 10.68 10.68 10.68 10.68 10.18 20505
5.42 5.95 5.31 5.92 5.92 5.44 17178
63.3 63.45 63.3 63.45 63.45 60.45 12677
10.5 10.64 10.5 10.64 10.64 10.14 35571
999.99 1000.01 999.99 999.99 999.99 999.99 1329004
132 136.9 130.15 135.3 135.3 135.8 2761023
66.9 75.95 66.9 74.45 74.45 67.05 63325947
35 36.65 34.1 35.5 35.5 35.9 1078876
12.7 13.1 12.4 12.96 12.96 12.69 11098782
2.86 3.24 2.86 3.02 3.04 3.13 338407
11.56 11.89 11.51 11.57 11.57 11.83 4979268
30.75 31.15 30.75 31.15 31.15 29.7 883654
59 60.95 58.5 60.95 60.95 58.05 2292657
102 102 99.8 99.85 99.8 105 25053
59.5 61.45 58 58.35 58.35 58.15 72265820
51.25 54.9 51.2 53.85 53.85 50.9 18415484
 21.7 21.85 20 20.3 20.3 20.85 72940
48.9 48.9 45 45.1 45.7 46.65 319796
32.6 32.6 32.6 32.6 32.6 33.1 19560
142.8 157.5 142.65 155.15 157.5 150 300955
16.4 16.4 16.4 16.4 16.4 15.62 9840
40 42.3 39.9 40.2 40.15 41.95 369806
46.7 48.6 46.5 48.25 48.25 46.3 329020
73 73.5 72.25 72.3 72.3 72.2 479872
205.25 205.5 196.7 203.55 203.55 204.5 857303
3.88 3.88 3.88 3.88 3.88 3.7 197
1460 1482.9 1440 1444.1 1444.1 1470.45 20450724
33.5 34.65 32.55 34.3 34.3 33 2682802
87.25 87.25 81.5 81.5 81.5 83.1 2175
346 346.85 341.25 343.6 343.6 344.65 6053525
9.65 9.65 8.76 9.54 9.54 9.22 15148
68.65 69.5 67 68.75 68.75 68.55 802837
13.65 14.6 13.65 13.87 13.87 14.35 12180
3.05 3.1 3 3.01 3.03 3.01 1457656
50 62.5 50 60.95 60.95 52.75 1301492
31.5 32.85 31.05 31.45 31.45 31.75 450812
170.1 171.95 168.5 169.25 169.25 169.2 3146430
6.91 6.91 6.9 6.91 6.91 6.9 12431
47.55 48 47.55 48 48 50 12047
8.8 8.8 8 8 8 8.03 35778
118.7 118.7 116 116.85 116.85 117.5 8529991
57.2 57.3 57.15 57.2 57.15 57 14360
101 104 97 98.45 97 100.9 808784
165 173.75 163.6 165.3 165.3 162.55 90011363
62.2 64 61 64 64 62.2 237369
5.01 5.17 5.01 5.17 5.17 4.93 6633
10 10.44 10 10.2 10.34 9.97 1048233
1175 1178 1141.1 1152.95 1152.95 1178.15 136340690
469.95 470 456.2 462.2 459 466 14712096
225 230 225 227.4 230 227.45 230716
365.65 377.3 357 373.3 373.3 365.2 11150971
6.3 6.3 6.3 6.3 6.3 6 1896
204.85 204.85 204.85 204.85 204.85 215.6 2049114
78.8 78.8 73.65 74.2 74.2 77.5 1534741
85 86.1 84.05 84.55 84.55 84.15 64971491
15.2 16.4 15.2 15.95 15.95 15.95 72840
24 24 19.8 21.75 21.75 20.1 174460
34.15 34.15 30.95 31.75 31.75 32.55 5858735
136 136 126.05 130.05 130.05 124.05 104099
12.4 13.12 11.88 12.77 12.77 12.5 181124
72.05 74 72.05 73.65 74 73.5 68522
140.3 140.3 135 136.05 136.05 138.1 4452951
55 55.9 54 54.7 54.7 54.6 1993383
357 370 355 356.25 356.25 355.2 15547836
113.5 114.95 110 110.6 111.95 112.5 554877
73.8 73.95 71.5 71.75 71.75 72 1189463
29 29 27 27.55 27.5 27.75 402413
16.4 16.45 16.1 16.1 16.1 16.25 29573
42.05 43.9 42.05 43.9 43.9 41.85 941581
50.8 50.8 46 46.85 47 46.65 211235
14.1 14.85 14.1 14.5 14.5 14.2 151843
52.65 56.1 52.65 54.75 54.75 53.65 15985327
112 115.8 107.3 109.2 109.2 111.85 8680120
11.78 11.78 11.4 11.54 11.54 11.53 2036315
695 704 676 683.6 683.6 693.05 6351752
168.95 172.1 166.75 168.15 168.15 167.75 8475546
 38.95 44.8 38.9 43.15 43.15 37.65 94992991
1.97 2 1.97 2 2 2.07 855
23.4 23.7 22.8 22.9 22.9 23.1 19903205
64 64 62.2 62.2 62.2 63.9 14174
50.6 51.5 49.65 50.05 50.05 50.55 8100287
56.1 58.75 54.1 56.85 56.85 55.65 4375245
15.05 15.54 14.85 15.54 15.54 14.8 323725
370.5 376.9 370.5 374.75 374.75 369.9 296008
11.8 11.8 11.04 11.04 11.04 11.6 5596
198 198 184.35 185.4 185.4 184.1 7658665
101 103.4 100.65 101 101 102.8 225099328
11 11.52 11 11.52 11.52 10.98 5654
5.3 5.9 5.3 5.49 5.49 5.45 10967513
4.84 5.2 4.78 5.03 5.2 4.83 56541
17.35 18.8 17.35 18.6 18.6 17.85 1846974
28.65 28.7 28.4 28.4 28.4 29.05 12865
9.61 9.83 9.26 9.26 9.26 9.44 24560
7 7.5 7 7.16 7.45 7.02 44364
1480 1480 1480 1480 1480 1462.65 292049880
1464.95 1484 1450.05 1453.85 1453.85 1462.6 338659521
4.74 4.74 4.58 4.66 4.7 4.73 1102328
410 411 395.2 398 398 407.05 6328381
64.2 68.95 60.1 64.95 62.1 64.6 6681041
57.5 60.5 57.5 59.3 59.25 59 719250
16.35 16.36 16.3 16.36 16.36 15.59 93676
15.3 16.89 15.3 16.89 16.89 16.09 18678
7.1 7.28 6.93 7.26 7.28 7.29 43976
110 117 105 107.25 107.25 117.85 24930965
29 29 28.1 28.1 28.1 29 6118
44.9 45 43.75 44 43.75 43.75 2153719
227.95 228 221.25 222 222 226 12390621
2.82 2.98 2.8 2.85 2.95 3 90233
22.5 23.5 21.5 22 22 21.9 5703555
178 180.95 171 172.3 172.3 177.45 107245422
21.4 22.75 21.4 22.5 22.5 22 19049
123.05 126 118.5 121.6 121.6 122.65 502260
85.55 87.95 84 86.8 86.8 85.3 612704
92 94.4 89.5 92.8 94.4 93.15 531154
305 311.5 303.15 306.2 306.2 301.7 195658096
239.35 239.35 231 235.1 235.1 236.2 6747378
19.25 19.25 18.1 18.75 19 18.7 127219
60.5 60.5 57.5 59.4 59.5 60.25 160105
5.65 5.68 5.35 5.61 5.6 5.41 58146
142.95 142.95 134.75 134.85 134.75 139.85 3775031
27 27.8 26.55 27.1 27.1 27.7 278745
4.74 5.22 4.74 5.22 5.22 4.98 296
12.81 13.63 12.35 13.63 13.63 12.99 73808
1.75 1.84 1.69 1.79 1.84 1.76 80589
26 26.9 25.5 26.15 26.15 25.65 1038714
16.95 17.15 16.65 16.8 16.8 16.8 7856603
11.51 12.18 11.51 12 12 11.6 295075
41 43.5 40 40.8 40.8 40.4 141220
83.25 83.45 79 79.3 79.3 82.3 1056770
64.25 67.9 63.7 67 67 63.7 249743158
630 636 620 621.9 621.9 629.15 2563963
14.2 15.6 14.2 15.6 15.6 14.9 7471
16.55 17.7 16.2 17.45 17.45 17.05 91065
43 46.85 43 44.75 44.5 43.45 438601
18.3 18.3 18.3 18.3 18.3 18.25 1830
4.5 4.69 4.33 4.65 4.66 4.52 30375
 46.75 48.4 46 47.5 47.5 46.8 29012474
3.3 3.62 3.3 3.35 3.35 3.45 4403
592.1 610 592.05 596 596 591 16913083
202.95 215.5 201 206.75 206.75 200.15 99094599
3.99 3.99 3.99 3.99 3.99 3.8 399
3.51 3.75 3.49 3.75 3.75 3.67 5208
23 23.9 23 23 23 24.1 43990
24 24.15 23.5 23.9 23.9 23.85 1439617
290 295 289.8 295 295 281.4 197808
3.4 3.4 3.4 3.4 3.4 3.4 340
18.9 19 18.2 18.75 18.85 18.3 42241
10.41 10.41 10 10.4 10.41 9.92 155203
13.2 13.25 11.8 12.72 12.72 12.36 83074
1.42 1.51 1.37 1.51 1.51 1.44 122823
298 304 285.25 286.8 286.8 297.3 10255166
27.25 28.25 27 27.85 27.85 28.2 54297
694 698 675 676.8 676.8 685.75 11081556
35150 35268 34625.5 34799 34799 34992.45 14958381
6.6 6.7 6.6 6.7 6.7 6.39 6668
18.9 18.9 18.15 18.5 18.5 18.5 2907656
17 17.2 16.6 16.85 16.85 16.85 12080942
13.69 13.69 13.69 13.69 13.69 13.04 19494
3 3.15 2.94 3.03 3 3.02 862164
55.5 57 54 55.25 55 54.75 2303919
186 186 175 178.2 179.6 180.5 53652
17.15 17.15 16.3 16.3 16.3 17.14 13125
23.3 24.9 23.25 24.7 24.8 23.75 238335
22.9 23 22.5 23 23 22.5 8015
19.6 20.3 19.6 20.3 20.3 19.35 406922
23.7 23.7 22.8 23.5 23.5 23.7 595066
7.84 8.8 7.83 8.3 8.8 8.4 25204
80.5 81.9 77.1 79.85 80.25 80.25 2459910
52 52.6 45.05 46.6 46.6 47.4 19158698
26.35 26.35 25.5 26.35 26.35 25.1 178301
170 184.7 159.35 184.7 184.7 167.95 2410091
393.5 394.5 387.15 389.4 389.4 390.45 7490041
21 21 21 21 21 20 3276
1698.95 1869.8 1698.95 1812.65 1812.65 1745.5 21703415
19.05 20.5 19.05 20.5 20.5 19.55 615620
13.22 13.23 13.22 13.23 13.23 12.6 5302
9.36 9.7 9.31 9.4 9.4 9.4 2162974
127 129.7 126.05 127.45 127.45 127.85 464577
4.53 4.53 4.12 4.34 4.53 4.32 2405
10.26 10.26 10.25 10.25 10.25 10.52 5129
10.52 12.2 10.52 11.58 11.58 10.83 5561028
90 90.3 87.9 88.3 88.3 89.75 24910264
140 150.4 140 144.95 144.95 141.6 15090486
179 180 173.5 176.4 176.4 178.1 3089765
40.8 41.8 40.25 40.3 40.3 39.95 214192
73.8 74.1 71.7 71.95 71.95 72.45 8438369
450.05 450.05 427.05 427.05 427.05 449 16178
45.5 45.5 44 45.1 45 45 429327
4.61 5.05 4.61 4.87 4.78 4.67 461325
724 729.45 701.2 703.05 703.05 726.6 91110490
65.5 65.5 61.15 64.1 65.4 62.4 104014
67 67 65 65.3 65.3 65.8 3542510
6220 6362.2 6200 6220.25 6220.25 6084.35 169388442
32.4 33.25 32.4 33 33 32.5 778732
84.8 85.05 82.4 84.25 84.25 84.2 96750122
110.5 111.95 106.65 107.65 107.65 109.8 9624975
 39.95 40 38.5 38.65 38.65 39.8 928734
1.52 1.65 1.51 1.64 1.64 1.58 51803
36.7 38.2 35.8 37.25 37.25 36.25 7190290
35.1 36 35 35.9 36 35.6 488291
67.65 69.2 67.35 67.55 67.55 67.35 7214403
13.25 13.3 12.6 12.77 12.68 13.11 37573
20.5 21.95 20.35 21.95 21.95 21.1 4825
14.5 16 14.5 16 16 15.25 4500
24.6 25.5 23.6 24.8 24.8 24.75 85547
61 61 58.35 59.85 58.65 60.1 197871
4.7 4.7 3.82 3.82 3.82 3.92 31
2.85 2.85 2.62 2.84 2.84 2.72 11751
77 78.25 76.8 77.55 78.25 74.55 8524
6.11 6.11 6.11 6.11 6.11 5.82 80041
31.95 32 29.05 29.05 29.05 30.75 56605
116.05 118 111.55 115.1 115.1 115.2 2596091
607.95 616.6 592.9 596.45 596.45 604.4 324378805
55.65 57.9 55.55 56.35 56.35 54.85 18632724
18 18.35 18 18 18 18 11919
4.45 4.45 4.1 4.13 4.1 4.3 470
39.5 41.5 38.9 40.25 40.25 38.95 5414108
251 272 250.05 264.45 264.45 250.5 8513885
74.5 74.9 70.65 71.35 71 73.15 663446
23.4 23.9 23.3 23.9 23.9 23.6 26340
60.05 60.55 58 58.65 59 59.4 1405349
3.24 3.54 3.24 3.54 3.54 3.41 5722
30.95 31.8 29.55 29.55 29.55 31 6267
12.38 12.45 11.65 11.83 11.76 12.03 1034254
41.9 42.55 41.55 41.95 41.95 42.1 1008119
36.9 36.9 24.65 31 31 30.75 75892
53.35 55.7 53.35 54.85 54 53.25 11076
34.1 34.6 34.05 34.6 34.6 34.05 381726
288 306.9 287 302.55 301.1 294.05 8409736
171.5 174.8 169.2 172.35 172.35 171.35 42278427
36.5 36.5 35.1 35.4 35.4 35.55 38042439
42.8 42.85 40.2 40.95 40.55 42.15 261143
22 22.4 21.7 22.4 22.4 22.1 109179
50.15 50.15 48.5 49.55 49.55 47.6 118530
73.5 73.5 68.05 69.1 68.15 72.8 7215735
79.35 82.5 79.35 80.7 80.7 81.15 4707289
27.5 28.75 26.65 27.1 27.1 27.1 1028696
86.85 88.2 84 87.3 87.3 85.35 6105249
64 64 61 61.5 61.5 62 20598487
1172.25 1208 1172.2 1191.55 1191.55 1188.1 2603667
2.52 2.56 2.46 2.52 2.52 2.56 2058619
26 29.8 26 27.45 27.45 27.1 113234
87.75 89 86.1 87.05 87.05 87.75 147898
10 10.95 10 10.77 10.95 10.51 12089
22.15 23.5 22 23.5 23.5 22.4 1323017
477.5 483 467.1 475.05 475.05 475.35 366693163
241 248 240 242.3 242.3 244.05 900357
20 20 16.25 16.7 17 16.75 182455
125.1 125.5 122.1 123.25 123.25 124.25 6923816
4.1 4.25 4.05 4.2 4.2 4.1 58130
42 42 41 41 41 41.75 77144
68.3 69.5 67.4 67.7 67.7 68.85 1500534
33.45 36.3 33.45 36.1 36.3 34.6 226211
17.35 17.9 17.35 17.9 17.9 18.5 2417
35 36.3 32.9 36.3 36.3 34.6 5300046
49.6 49.9 48.3 48.95 49.75 49.05 291247
 425 428.25 418.05 425.5 425.5 421.55 10332999
335.05 345.9 335.05 339.75 339.75 337.55 8021056
43.7 44.9 43.65 43.8 43.8 43.7 9955422
3.99 3.99 3.7 3.72 3.7 3.8 43354
15 15.64 15 15.64 15.64 14.9 67114
11.77 11.77 10.72 10.72 10.72 11.27 1377
148 151.25 146.05 147.15 147.15 146.2 40573972
32.25 34.4 32.15 33.9 33.9 32.65 12165263
9.24 9.24 9.24 9.24 9.24 9.72 3465
171.35 171.35 171.35 171.35 171.35 180.35 21590
73.8 75.45 70.6 75.45 75.45 71.9 13920318
67 70.85 67 70.85 70.85 67.5 640302
103.2 105.5 101.5 102.6 102.6 102.45 9891643
71.85 71.85 68.2 68.8 68.5 69.25 5005220
11.1 11.2 10.7 10.82 10.82 11.03 1104523
1240 1405 1240 1327.3 1327.3 1306.4 84234713
2579 2589 2501 2512.95 2512.95 2566 54628446
87.25 87.25 80.9 84.15 86.95 84.9 3369360
1.33 1.56 1.33 1.56 1.56 1.42 53007
13.35 13.38 12.6 12.6 12.6 12.75 61705
1.9 2.05 1.9 1.91 1.91 1.95 15760
1.84 1.84 1.79 1.79 1.79 1.76 98
101.9 101.9 99.25 100.44 100.44 98.65 398959
15.6 16.52 15.6 16.25 16.25 15.74 29293
47.5 54.45 47.5 54.45 54.45 49.5 44291004
124.25 129.75 124.25 126.85 126.85 126.55 284264
21.8 22.75 21.3 22.15 22.15 21.95 329607
160 164 158.05 161.1 161.1 159 83138884
18.8 19.4 18.55 18.85 19.4 18.85 22670
348 348 337 337 337 344.1 99587
36.45 36.45 35.6 35.65 35.65 36.25 208382061
7.68 7.99 6.8 7.67 7.67 7.37 7036484
58 58.95 57.55 57.85 57.85 58.15 108574
1.1 1.18 1.1 1.14 1.14 1.14 14871
13.03 13.5 13.03 13.5 13.5 13.59 13822
535 550 527.05 534.2 550 526.5 38888
3.63 3.65 3.63 3.65 3.65 3.48 66931
73.7 74 72.15 73.1 73.1 73.65 33896880
176.1 179 173.6 174.25 174.25 176.75 10561256
34 34.5 34 34.5 34.5 33.35 1027
64.9 65.5 61 64.4 64.4 64 1707023
2.05 2.09 1.99 2.01 2.01 2.08 298272
123.25 123.95 120.2 121 121 123 175839
258.85 261.5 249 251.35 251.35 257.7 21505705
3.29 3.3 3.21 3.3 3.3 3.34 15045
431.05 445 431.05 441.5 443.5 438.85 5045888
49.9 50.6 48.2 49.9 49.9 49.1 11275870
524 527 518.7 518.7 518.7 545.95 286133
57.1 59 56.3 58 58 56.7 3139373
219 227 217.35 220.6 220.6 219.5 15683298
34 35.15 33.45 35.15 35.15 33.5 1317933
54.35 59.9 54.15 57.15 57.15 53.9 19180480
52.6 52.6 52.6 52.6 52.6 50.1 18410
342.1 350.65 336.4 342.1 342.1 339.6 99736806
8.75 9.2 8.4 8.84 8.84 8.4 1138075
244.8 258.4 244.8 254.25 254.25 247.8 3440587
0.88 0.94 0.88 0.9 0.9 0.88 14562
426 431.8 414.55 419.25 419.25 426.35 79852968
6.4 6.69 6 6.42 6.44 6.17 209415
25.8 26.25 25.6 25.85 25.85 25.85 11129326
 20.3 20.9 20 20.1 20 20.5 219951
39.15 41.05 38.85 40.65 40.65 39.05 73681590
27.6 27.65 27.05 27.2 27.2 27.25 3961236
46 47 45.75 47 47 45.75 611012
3.53 3.8 3.53 3.7 3.8 3.71 37603
40.4 43.6 40.4 43.35 43.4 41.55 668032
588.95 588.95 570 571.1 571.1 579.2 2260051
7.7 8.27 7.7 8.26 8.26 7.88 3204
7.02 7.07 7.01 7.07 7.07 7.37 9118
70 78 70 75.25 75.25 76.4 1435213
17.15 17.15 16.6 17.15 17.15 16.34 1988594
229.8 229.9 225.4 228.15 228.15 228.35 300854518
100.1 103.65 98.5 99.9 99.9 100.7 33813669
2.7 2.7 2.51 2.52 2.52 2.58 112364
9.89 9.89 9.3 9.71 9.71 9.65 127311
155.6 155.8 148 148.7 148.7 154.2 12742839
302.9 311 292.15 298.1 298.1 297.4 6243397
1.84 1.84 1.68 1.81 1.81 1.76 10493
43.05 43.6 42.05 42.3 42.3 43.4 730714
10 10.5 9.61 9.61 10.39 10.55 35053
29.1 29.1 29.1 29.1 29.1 27.75 7857
129.8 131 129.5 130.1 130.8 130.95 3210023
27.05 29 27.05 27.65 28.5 27.8 573508
13.65 13.75 12.45 12.45 12.45 13.1 10103167
21.5 23.85 21.5 22.7 22.7 21.8 239542
28.2 28.2 28.2 28.2 28.2 26.9 874
16.7 16.7 15.3 16.08 16.4 16.07 1012719
129.1 131.5 126.1 127.55 127.55 128.4 9886719
1232 1255 1232 1244.65 1244.65 1244.55 11470411
29.3 29.3 28.5 29.3 29.3 27.95 1092044
34 36.4 33.5 36.15 36.15 33.1 76017198
60 65.15 59.3 62.85 62.85 59.25 17372179
95.7 102.35 95.2 101.2 101.2 95 44026792
6.55 6.55 6.55 6.55 6.55 6.45 163
50 51.9 48.9 50.1 48.9 49.85 4243744
1.41 1.48 1.4 1.48 1.48 1.41 3650
169.5 175 164.05 165.85 165.85 165.85 25737100
1227 1234.55 1210 1222.95 1222.95 1221.3 121291485
500 509.8 482.65 491.95 491.95 493.9 316911053
9.7 9.7 9.7 9.7 9.7 10.05 194
24.55 24.55 23.35 23.65 23.5 24.25 1564537
240.45 240.45 235 237.2 237.2 239.1 20212145
2355 2388 2301 2323.55 2323.55 2345.1 44030616
31.6 31.75 30.75 31.25 31 30.25 841401
322 322.5 313.3 315.2 315.2 319.75 62064355
191 192.8 184.7 186.35 186.35 189.9 79574378
11.4 11.59 11.2 11.43 11.26 11.36 147646
190 196.95 189.5 192.65 196.95 196.95 21094
17.8 18 17.5 18 18 17.5 336951
250.5 253.65 245.5 251 250.3 254.6 9317862
27.6 28.45 27.25 27.75 27.75 27.85 1063467
10.27 10.8 10.27 10.8 10.8 10.29 9719
51.1 51.25 50 50.85 50.85 51.1 75535
266 270 266 268 268 266.15 93176
54.1 55 53.15 54.2 54.2 54.3 11955427
75.45 76.45 73.5 74.35 74.1 75.4 881958
14.3 14.85 14.3 14.55 14.5 14.3 142019
269 269.95 263.6 265 265 267.75 7330953
340.15 341 335.25 338.35 337 344.1 177079
19.45 20.8 18.7 19.45 20.8 19 18308
 3.25 3.5 3.25 3.5 3.5 3.4 3765
405.05 416 405 411.05 414 407.2 306429
2.85 3.03 2.81 3.03 3.03 2.76 71851
81.9 84.8 81 83.15 83.15 80.25 16895737
7.5 7.5 6.87 7.4 7.4 7.23 3505
47.3 49.7 47.1 48.85 48.85 47.3 8320951
9.7 9.75 9.7 9.7 9.7 9.7 11690
2.54 2.54 2.41 2.54 2.54 2.42 71101
307 307 290.15 296.9 290.5 305.4 2675329
8.6 9.07 8.5 8.95 8.95 8.8 237191
869.4 873 842 866.8 866.8 860 5078309
4.22 4.41 4.2 4.2 4.2 4.2 31940
0.88 0.9 0.83 0.86 0.86 0.85 48234
64.1 65.5 63.4 64.85 65.5 64.75 29774
222.7 229 218 220 220 218.1 21679958
160.05 166.6 159.5 164.45 163.5 160.7 3173904
166.1 174.6 162.6 169.1 169.1 167 2071535
72.95 73.3 69.7 73.3 73.3 69.85 890327
131.7 131.7 131.7 131.7 131.7 125.45 43592
32.5 32.5 30.9 31.85 32.2 32.25 160794
9.38 9.39 9.38 9.39 9.39 8.95 2112
317.5 323.95 314.05 318.75 318.75 316.8 18163784
265 272 264 265 265 267.75 268829
410.25 414.9 406 411.25 411.25 409.85 18760519
116 120 116 119.95 119.95 118.05 331731
65.9 65.9 62.75 63.65 63.65 64.7 3954475
158 160 156 156.6 156.6 156.8 5317760
15.3 15.85 15.1 15.5 15.5 15.3 2391507
0.86 0.94 0.86 0.93 0.94 0.88 144823
7.16 7.73 7.16 7.28 7.26 7.4 55324
142 156 141 150.65 150.65 142.05 4321187
16.3 17.45 16 17.45 17.45 16.65 1480170
64 68 64 66.5 67.8 67 49261
35.2 38.8 35.2 38.05 38.05 37 6314789
27.65 28.45 27.4 27.7 27.85 27.95 94456
129.75 132.95 129.05 130.25 130.25 128.6 50476130
9 9.43 8.9 9.32 9.32 8.99 925245
4.33 4.35 4 4.3 4.35 4.21 40548
47.1 51.1 46.3 50.85 50.85 48.7 1748196
35.25 36.5 34.8 35.1 35.1 34.6 2590416
77.5 78.75 76.5 77.3 76.75 77.15 1108269
474 474 459.05 461.8 461.8 468.9 11678273
495.3 501 492 498.2 498.2 492 63796694
10.5 11.07 9.25 10.66 10.15 9.23 476254
63.1 65.85 61 61.7 61 63 125467
77.4 79 77 77.4 77.4 76.8 2608609
23.7 23.85 23 23.75 23.85 22.75 75123
22 22 19.8 20.1 20.1 20 639134
3.8 3.85 3.72 3.85 3.85 3.67 115938
5.24 5.24 4.8 5.11 5.15 5 87480
86.95 90.3 86.2 89.1 89.1 86.25 7843720
12.55 13.35 12.54 13.25 13.2 13.19 181293
55 57.85 55 56.95 56.95 57.7 101973
80.6 84.3 80 82.4 82.4 80.1 17215149
1.98 2.8 1.98 2.65 2.65 2.47 542
3.05 3.07 2.79 2.87 2.86 2.93 1570027
30.3 32.45 29.95 31.6 31.6 29.85 30446457
3.88 3.88 3.63 3.72 3.75 3.7 681264
36.4 36.4 36.4 36.4 36.4 34.7 23660
15.25 16 15.25 15.95 15.95 15.8 7157
 231.1 235 222 235 235 225.2 697406
76.5 77.3 75.05 76.35 76.35 76.5 95026010
950 991.25 946 951.2 951.2 941.8 10722317
22.3 22.3 22.3 22.3 22.3 21.9 571660
3.41 3.41 3.41 3.41 3.41 3.26 511
174 174 166.15 167.25 167.25 171.6 2043196
19.4 19.7 18 19.6 19.6 18.8 439116
217 222 211.1 217.2 217.2 215.45 46590392
32.95 33.85 32 33 33 32.15 1004622
6.71 6.72 6.18 6.71 6.72 6.48 1013
271 284 271 284 284 284.85 82600
19.95 20 19.3 19.55 19.55 19.45 653975
10.03 10.03 9.51 10.03 10.03 9.56 386817
220 228.8 209 211.2 211.2 220.4 117810858
49.4 49.4 49.4 49.4 49.4 47.05 293485
11.5 11.75 11.5 11.62 11.75 11.25 1162
49 51.25 49 50.4 50.5 49.4 833967
19.55 20.65 19.55 20.65 20.65 19.7 264600
57 58.4 56.3 57.1 57.1 56.9 108556435
90.95 91.9 89.15 89.95 89.95 90.95 1171912
390 397 386.1 388.7 388.7 387.25 43904697
84.05 86.5 81.2 84.9 84.9 84.25 4774075
39.85 39.85 38.05 38.4 38.4 38.65 890210
45.5 48 45.5 46.7 46 45.95 714218
135.45 135.85 132 132.5 132 135.15 335133
0.62 0.62 0.56 0.58 0.58 0.59 103259
373.75 378 365.5 371.05 371.05 373.75 12601257
33.95 33.95 33.1 33.15 33.15 33.65 2298938
988 995 988 990 990 999 104240550
22.75 23.2 21.9 23.2 23.2 21.1 12912477
35.7 36 35.1 35.55 35.55 35 181400
77.5 78 76.4 76.4 76.4 80 23115
4.52 4.98 4.52 4.98 4.98 4.75 264428
3.3 3.3 3.17 3.24 3.25 3.24 45482
188 188.6 183.1 184.6 184.6 187.8 21474004
32.05 32.05 32.05 32.05 32.05 30.55 96
154 154 143.05 150.45 151 148.55 351827
172 189.5 172 189.5 189.5 180.55 36289
11.34 11.34 10.5 10.5 10.5 11 383
5.93 5.93 5.93 5.93 5.93 5.65 18388
7 7 7 7 7 6.67 1407
194 195 188.4 189.2 189.2 189.8 464361
31 31.05 29 30.55 30 29.6 416150
14.99 15.6 14.33 14.4 14.37 14.27 99494
23.15 27 23.15 25.9 25.9 23.65 6035646
152 152.45 145 146.75 146.75 151.15 2522429
27.05 29.3 27.05 28 29.1 27.95 130115
13.5 13.9 13.1 13.88 13.88 13.44 293703
260.5 261.4 256.4 260.05 260.05 259.75 8905442
113.9 115.25 112.55 114.5 114.5 113.4 76624239
23.45 24.05 23.4 23.8 23.75 24.4 557647
53 53 48 49.15 49.15 50.5 5542205
11.8 13.2 11.64 13.03 13.03 12 268435
109.9 112.9 109.4 111.05 111.05 108.75 222734596
32.5 33.25 32.1 32.65 32.65 32.65 3828092
222.05 231.9 219 226.3 226.3 220.55 286517096
9.74 9.74 9.17 9.67 9.67 9.29 48877
320 342.35 318 330.45 330.45 317.95 109996927
3.63 3.63 3.63 3.63 3.63 3.82 638
2.73 2.73 2.73 2.73 2.73 2.6 2730
 3.25 3.67 3.12 3.67 3.67 3.34 281050
84.5 85.5 82.1 84.05 85.45 84.85 876964
22.05 24 22.05 23.05 23.05 23.05 4741
81.9 82.5 80 82.3 82.25 80.5 603178
46.5 47.45 46.1 46.45 46.45 46.8 1108896
21.1 21.1 21.1 21.1 21.1 20.1 54649
54 54 50.6 52.1 50.6 51.5 64498
86.3 87.5 84.15 84.9 84.15 86.95 657956
166.15 168 163 163.9 165 169.3 1003073
3.1 3.1 2.95 3.1 3.1 3.1 2272
16.75 18.25 16.75 17.2 18.25 17.6 17854
3.88 3.88 3.88 3.88 3.88 3.7 6208
15.7 17.2 15.7 17 16.95 16.45 454850
25.5 25.75 24.9 25.75 25.75 24.55 6474958
11.6 12 11.48 11.48 11.48 12.08 29484
262.9 262.9 251.6 252.7 252.7 257.4 1659163
89 89.6 87.25 88.05 87.55 88.1 255576
40.5 46.4 39.25 44.7 44.7 40 57264508
18.8 19.5 18.8 19 19 18.8 16159
50.9 51.9 49.9 50.4 50.4 50.65 26622716
70 70.9 68.25 69.05 69.05 69.85 5827130
17.75 17.75 16.35 17.5 17.75 17 34080
35.2 35.95 34.15 34.45 34.45 34.8 2051307
23.2 23.25 23.15 23.25 23.25 22.15 37130
1.44 1.55 1.44 1.45 1.45 1.53 73648
2.75 2.75 2.75 2.75 2.75 2.71 68
1670.05 1735 1670.05 1722.7 1722.7 1717.5 1003956
3.42 3.45 3.23 3.4 3.4 3.35 17367
60 60.4 58.55 59.2 59.2 59.7 42649679
59.5 59.5 59.5 59.5 59.5 58.9 5950
26 26.1 24.9 25.7 25.7 26.2 6759636
179.75 182.5 176.95 178 178 177.75 53767969
335.05 335.15 335.05 335.15 335.15 345 2010
119.55 123.5 118.8 122.75 122.75 120.1 101787741
17.1 18.2 17.1 17.7 17.7 17.85 150155
17.1 18.6 16.85 18.5 18.5 17 114646
20.5 21.25 19.8 21.05 21.05 20.05 360243
35.45 35.45 35.45 35.45 35.45 33.8 1299419
175.5 183 175.5 176.5 176.5 176.8 1485857
59.05 61 59.05 59.25 59.25 59.75 701640
5.5 5.6 5.15 5.17 5.25 5.39 898179
11.74 11.75 11 11.74 11.74 11.46 13068
215.5 215.9 209.1 210.65 210.65 214.9 104037691
935 935 919 922.65 922.65 935.75 25459519
96.7 101 95.25 99.4 99.4 96.1 24739111
27.35 27.6 25.65 26.1 26.1 26.95 8237590
185 187.9 180.6 183.75 182.05 185.4 719446
19.6 19.6 19.15 19.6 19.6 18.7 1901357
13.85 13.85 13.16 13.21 13.16 13.74 11810
834 834 825 828 828 825.28 46344
11.72 11.72 11.35 11.72 11.72 11.17 183244
57.75 66.95 53.8 66.75 66.75 55.8 3478425
53 54.25 52.5 52.65 52.95 53.4 744515
30.5 30.9 30 30.9 30.9 30.3 40151
12.5 13.23 12.5 13.23 13.23 12.6 3980
5.44 5.68 5.1 5.67 5.67 4.74 5233683
18.65 18.75 17.2 17.6 17.6 18.55 5304722
6.5 6.61 6.13 6.13 6.13 6.45 42786647
117.5 119.9 114.75 115.35 115.35 114.55 10007763
46 46.9 44.7 44.7 44.7 44.7 9334
 5 5 4.97 4.99 4.97 5.2 28830
4.53 4.53 4.53 4.53 4.53 4.53 4530
38.5 38.5 37.4 37.4 37.4 39.35 168338
8.9 9 8.9 8.9 8.9 9.05 7180
123.9 129 123.9 126.6 127.8 122.75 1112078
238.4 244.75 238.4 240.1 240.1 242.8 10083511
81 81 77.55 77.55 77.55 77.55 81077
13.53 13.55 13.53 13.55 13.55 13.58 1354
120 121.5 120 120 120 120 28045
75.8 75.9 74 74.5 74.5 75 8392484
17.5 17.95 17 17.25 17.25 17.25 76457
12.18 12.29 11.88 12.17 12.17 11.94 252550
63 65 62.9 63.15 63 63.05 1090093
11.2 11.42 10 10.92 11.1 10.39 250713
440.05 464.55 440.05 464.55 464.55 442.45 635126
28 30.45 28 30.45 30.45 27.7 189360
19.2 19.2 18 18.45 18.45 18.05 77904
94.05 97.1 91.9 93.95 93.95 93.3 86847894
14.5 14.5 14.25 14.5 14.5 14.13 17327
15 15 14.42 14.5 14.5 15.08 50472
105.5 109 105 105.7 105.7 105.85 2484585
101.05 104.9 99 100.65 99 103.6 676407
970 1000 968 990.2 990.2 966.85 60631223
11.3 11.3 9 9.65 9.65 9.45 188173
8 8 8 8 8 8.04 800
39 41.5 39 40.8 40.5 40.65 153926
46.25 48.3 46.25 47.2 47.2 46 7995115
15.6 16.5 15.6 16.25 16.25 15.9 248844
9.5 10.39 9.5 9.52 9.52 9.9 45856
30.65 30.65 29 30.5 30.5 29.2 1503781
33.6 34.75 33 34.75 34.75 33.1 14174636
6.25 6.3 6.25 6.25 6.25 6.55 12209
119 127.6 117.05 120.95 120.95 116.65 49134730
57.7 59 55.05 56.9 57.35 57.3 2588102
3.38 3.38 3.38 3.38 3.38 3.22 676
90.8 91.4 88 88.55 88 88.8 3601538
17.15 17.15 17.15 17.15 17.15 18 3858
15.5 15.68 15.45 15.68 15.68 14.94 3223578
529.5 533.5 506.6 509.3 509.3 525.95 234693443
9.9 9.9 9.9 9.9 9.9 9.94 148
103 109 102.25 108.55 108.55 104.1 331458
145.3 145.3 145.3 145.3 145.3 138.4 56521
138 144.95 137.3 142 142 137.4 4665016
75.3 80 75.3 80 80 76.2 2117028
52.45 54.6 49.7 53.15 53.5 52.1 8176853
38 44 38 41.8 42.1 40.25 413769
31.6 31.65 30 31.65 31.65 30.15 30296
1.61 1.74 1.61 1.74 1.74 1.69 55171
30.85 30.85 27.95 29 29 29.4 5367
52.45 55.7 52.45 55.4 55.4 53.05 651630
3.06 3.06 2.99 3.06 3.06 2.92 39889
85.75 85.75 83.6 83.9 83.9 85.55 51963033
19.75 21.4 19.7 20.5 20.2 21.4 49632
282 292 282 283.55 282 290 153172
31 32.7 31 32.55 32.55 32.55 42059
11.3 11.49 11.21 11.39 11.44 11.3 178253
10 10.75 10 10.5 10.5 10.05 53445
23.5 24.25 23 23.55 23.55 23.85 805299
124 134 124 133 133 129.7 25052
108.9 109.4 106 106.95 106.95 107.85 7281854
 19.3 19.3 18.25 18.8 18.8 18.2 203396
9475 9850 9475 9618 9618 9430.6 3931052
204.6 222.5 203.1 220.2 220.2 205.25 180658048
103 106.8 98 106.8 106.8 101.75 6381227
52.1 55.4 52.1 54.45 54.3 53.45 344275
243.55 245 240.1 241.05 241.05 243.5 13973231
307 311 305 306.2 306.2 306.2 3972303
31 31.95 30.8 30.8 30.8 31.2 304427
11 11.28 11 11.28 11.28 10.75 10170
9.6 9.9 9.44 9.9 9.9 9.43 14604
6.56 7.2 6.55 7.2 7.2 6.89 15233
28.15 28.15 28.15 28.15 28.15 26.85 118230
53.75 55.75 53.55 54.4 54.4 54.3 110256220
109 116.5 107.5 108.25 108.25 110.2 32089878
855 855 855 855 855 875 4275
183.6 185.3 182 183.45 183.45 181.7 231560475
960 967.4 946 949 949 948.35 98236924
1178 1180.25 1157 1164.3 1164.3 1163 461647969
898.7 898.7 881.25 884.85 884.85 894.1 398093117
30.7 32 30.7 31.8 32 31.2 226851
190 193 185.1 188.6 190 190.65 312590
33 37 33 35.4 35.4 34.15 278389
22 23 21 22.3 22.3 23 131991
1085 1115 1085 1105.2 1105.2 1088.8 1643593752
1620 1628 1605.55 1614.76 1614.76 1615 711937
7.98 8.04 7.37 7.7 7.7 7.31 15816
93.95 93.95 85.2 87.3 86.3 89.5 1144914
409.75 415 408 412.25 412.25 409.75 21563685
279.75 286 270 279.95 279.95 279.75 41069228
30.65 32.75 30.65 32.5 32.5 31.85 98921
23.35 23.4 21.35 23.4 23.4 22.3 292253
67.2 70.1 66.55 67.65 67.65 68.55 2599067
246.5 247.2 241.5 242.45 242.45 244.85 111387774
109.1 114.75 108 109.7 109.7 109.75 8357805
35.9 37.25 35 37.15 37.15 35.5 1594517
796 796 796 796 796 781 39800
13.4 14.8 13.4 13.7 13.7 14.1 12098
99.4 110.4 98 107.35 107.35 98.8 187100994
642.9 642.9 611 631.05 631.05 630.55 1055619
7.55 7.63 7 7.58 7.63 7.27 80116
15.72 15.72 14.75 15.05 15 15.49 413791
84.6 84.6 84.6 84.6 84.6 89 205493
89.85 89.85 89.85 89.85 89.85 94.55 863278
5.18 5.18 4.81 5.16 5.18 4.95 14575
32 32.5 31.3 31.55 31.55 31.8 7101950
31.3 32 30.1 31.65 31.85 30.75 335582
185 186.45 180.05 183.8 185 185.7 1145466
19.5 20.9 19.5 19.55 19.55 20.3 25795
50.5 51.75 48 49.3 49.1 49.85 1321755
74.5 76.1 74.3 74.65 74.65 74.55 358557418
6.67 7.34 6.67 6.67 6.67 7 7727
23 23.6 22.1 23.15 22.75 23 119050
17.25 17.95 17.1 17.6 17.6 17.2 13841493
53.2 53.2 51.3 52.45 52.1 53.25 833865
7.32 7.5 7.32 7.5 7.5 7.7 890
5.8 6 5.62 5.8 5.8 5.83 28268
17.8 18 17 17.15 17.15 17.75 435439
4.75 4.78 4.49 4.51 4.49 4.72 14264
107 109.2 104 109.2 109.2 104 775039
7.25 7.95 7.25 7.94 7.94 7.6 34980
 94.25 97.8 92.3 95.15 95.15 93.85 125074378
4 4.35 4 4.35 4.35 4.15 93127
3.58 3.94 3.58 3.94 3.94 3.76 31712
42.65 44.2 42.5 44.2 44.2 42.1 13514084
23.9 23.9 23.9 23.9 23.9 24.6 2748
229.8 230 215 220.6 221 222.7 569683
200 200.65 195.5 195.9 195.9 199.1 63211598
66.9 66.95 63.75 65.4 65.5 63.8 5051741
6.16 6.39 6.1 6.39 6.39 6.4 17810
20 23 18.9 20.8 20.8 19.85 906622
6 6.06 5.5 6.06 6.06 5.78 12437
6.87 7.25 6.87 7.25 7.25 7.23 5037
68 68.8 67.5 68.4 68.4 67.5 148218
10.4 10.45 10 10.37 10.45 10.26 1102
23.05 23.5 22.8 23.05 23.05 23.25 751938
86.5 86.9 84.55 84.9 84.9 85.2 2960134
26.55 27.75 26.5 27.55 27.5 26.85 1021725
71.25 77 71.1 73.55 73.2 73.45 1098212
159.55 161.45 158.5 159.55 159.55 159.05 142414062
106 110.35 105.2 108.85 108.85 105.9 8314936
92 94.8 92 92.9 92.9 93.3 1074253
78.95 78.95 76.1 77.2 77.2 77.75 550292
8.36 8.36 8.36 8.36 8.36 7.97 2516
3.79 3.9 3.57 3.9 3.9 3.75 33438
17.5 19.1 17.3 18.05 18 18.2 1315755
955 1088 935 1039.35 1039.35 959.45 12667413
56.8 56.8 56.8 56.8 56.8 54.1 1507642
95.5 96.7 93.6 94.55 94.55 94.7 167888020
14.5 15.47 14.5 14.96 14.8 15.22 470995
9.4 9.68 9.25 9.68 9.68 9.3 52089
39.25 42.1 39.25 39.9 39.3 39.75 23765
15.55 17.1 15.5 15.5 15.5 16.3 12565
4.96 5.47 4.96 5.18 5.47 5.22 9310
11.75 12.05 11.35 11.92 11.92 11.7 477677
62 63.5 62 62.55 62.55 63 68880
43.2 45.95 42.8 45.65 45.65 43 150983095
6.85 7.25 6.7 7 7 7.25 249625
189 193.7 169.1 171.25 171.25 187.85 7913490
5.78 5.78 5.78 5.78 5.78 6 578
25.85 27 25.75 26.8 26.8 27 250220
18.3 18.6 17.9 18.45 18.3 18.5 216177
9.95 10.15 9.5 10.11 10.11 9.96 206246
2 2.1 1.96 2 2 2 50882
65.95 66.4 64.7 65.2 65.2 65.45 4669512
10.7 11.24 10.65 10.87 10.96 11.21 115414
11.5 11.55 11.5 11.55 11.55 11.39 7784
1250 1285.7 1237 1275.3 1275.3 1243 2433822
17.55 18 17.5 17.9 17.7 17.85 45071
34.75 37.8 34.75 37.75 37.8 36 115447
184 201 181.5 195.6 195.6 185.8 14208450
169 174.9 169 170.45 170.45 173.15 775753
193.95 194 172.1 181.2 181.2 180.7 722960
23 24.8 23 24.5 24.5 24.1 319256
109.5 114.5 109.5 112.95 112.95 112.9 1309121
24.05 24.4 23.05 24.05 24.05 23.3 1620748
65.25 65.8 64.55 65.8 65.8 66.25 8476
13 13 11.15 12.8 12.85 11.99 229033
107.85 108.9 104.5 107.15 107.15 104.7 92134076
15.15 15.48 14.95 14.99 15 15.04 137711
12.16 13.3 12.16 12.18 12.18 12.75 57973
 47.4 49.5 46.75 48.75 48.75 47.85 784322
17.2 17.2 16.05 16.2 16.2 17 4971554
113.25 114 112.75 112.8 113 113.1 574475
23.9 24 23.9 24 24 22.9 55190
85.15 89 81.3 85.45 85 85.15 26514
2.42 2.42 2.42 2.42 2.42 2.31 15853
66.15 69.4 66 68.2 67.05 67.55 3900833
60.2 60.2 57.9 57.9 57.9 59.05 982100
14.49 14.5 13.35 13.38 13.36 14 22231
18.15 19.5 18.15 18.85 18.85 19 913262
11.99 11.99 11.16 11.19 11.16 11.74 6727
36.55 36.9 35.25 36.2 35.8 37.1 1820548
43.45 43.45 43.45 43.45 43.45 45.7 5865
8.1 8.1 8.08 8.08 8.08 8.5 28344
209 215 202.5 212.7 214 200.3 267952
11.8 11.8 11.8 11.8 11.8 11.24 250160
220.6 224.9 217 222.3 222.3 223.3 376912
18.2 18.2 15 15.3 15.2 15.2 222639
560.05 584 552.15 579.15 579.15 557.75 18401165
23.25 23.25 23.25 23.25 23.25 24.45 6975
35 36.5 34.05 36.1 36.1 34.95 772179
32 32.6 31.5 31.7 31.7 31.75 1566181
229 238.5 228 232.9 232.9 228 6883432
3.6 3.75 3.5 3.54 3.53 3.68 335433
35 37 35 35.3 35.45 34.75 1609132
31.5 32.65 30.3 31.05 31.05 31.65 308590
0.92 0.92 0.85 0.89 0.89 0.88 7609346
8.82 8.82 8 8 8 8.41 33
55 63 55 62.05 62.05 62.35 362808
0.56 0.63 0.56 0.63 0.63 0.6 17357
1431 1431 1366.05 1378.55 1378.55 1430.5 3307315
239 240.9 230 232.45 232.45 236.8 6307305
37.9 37.9 32.75 34.1 34 36.35 295724
78.25 79.5 76.05 77.6 77.6 77.35 382701
10.7 11 10.7 11 11 10.85 11950
75.75 75.9 72.3 75.05 74.25 73 151986
59 60 59 59.55 59.8 60 169627
195 195 183.1 183.95 183.95 189.45 130432572
37.45 37.45 35.4 35.4 35.4 35.95 3603726
18.9 18.9 17.7 17.9 18 18.05 614773
41 41.1 39.65 40.2 40.2 40.3 2127402
110 111.6 107.7 108.2 108.2 109.3 1021804512
21.35 22.3 21.1 21.45 21.4 22.15 343918
4.09 4.09 4.09 4.09 4.09 3.9 409
6.48 6.48 6.05 6.13 6.1 6.2 39027
42.9 45 42 42.8 42 42.25 247464
3.2 3.37 3.07 3.2 3.2 3.21 13139
72 72.65 70.55 71.2 71.1 71.5 196112
19.95 19.95 19.95 19.95 19.95 19 96099
1690 1702 1682.85 1695.04 1690 1692.99 357624
44.75 45 43 43.35 43.15 43.95 942192
163 164 153.95 153.95 153.95 162 1102652
17.2 17.2 17.1 17.1 17.1 17.8 3424
9.5 10 9.5 9.99 10 9.75 47873
84.4 84.4 84.4 84.4 84.4 88.8 3966
28.7 28.7 27.5 27.95 27.95 28.45 325292
335.45 343.9 333.05 338.65 338 342.3 9559543
230 230 221 222.15 222.15 227.4 20845735
6.81 7.24 6.81 7.24 7.24 6.9 6320
7.55 8.32 7.55 7.73 7.73 7.93 3881
 54.5 56.25 52.5 52.8 52.5 54.1 354662
16.55 16.55 16.15 16.55 16.55 16.15 64396
52.6 54 52.5 52.75 52.75 53 841011
86.85 88.5 85.25 87.1 87.1 86.05 56525471
361.05 372.8 360 363.75 363.75 362.95 38035922
131 133.7 127.05 133.7 133.7 127.35 4700912
412 416.4 407.1 408.4 408.4 411.8 407582010
161 161 153 155.05 155.1 158.8 907217
9.8 9.8 9.8 9.8 9.8 10.14 9
175 177.9 172.5 176.1 177.9 177.5 262710
0.65 0.7 0.64 0.69 0.7 0.65 45633
17.65 18.8 17.45 18.3 18.3 17.55 5854730
8.17 8.25 7.74 8.09 8.09 7.98 39392
37 38.2 35.5 36.25 36.25 36.4 261675
34.5 34.7 32.6 32.7 32.6 32.8 5984
6.76 7.45 6.76 7.45 7.45 6.85 4431
11.51 11.76 11.18 11.18 11.18 11.76 22265
3.57 3.58 3.57 3.58 3.58 3.41 28969
34.15 34.5 33.1 33.45 33.45 34.45 678531
33.95 33.95 32 32.5 32.5 32.5 12932
159 159 158 158 158 162 317
13.8 14.5 13.65 13.71 13.71 14.41 30501
135 136.95 129.45 132 132 136.25 2399270
10.5 11.55 10.5 11.54 11.25 11 263841
262 262 247 251.55 251.55 254.35 266226
1.6 1.64 1.5 1.55 1.55 1.57 30804
10.4 11.2 10.4 11.2 11.2 10.93 12476
1.95 2.15 1.95 1.95 1.95 2.05 1860
1.5 1.6 1.46 1.6 1.6 1.53 10012
1.26 1.28 1.18 1.26 1.26 1.23 14118
2.8 2.85 2.71 2.78 2.72 2.85 16766
45.8 46.25 44.85 45.15 45.15 45 7727061
171 171 171 171 171 179 342
91.55 94 91.5 91.85 93.6 92.5 79993
87 87.9 83.5 83.55 84.4 86 398716
27.4 28.5 27.4 27.95 27.9 28.7 186453
89.75 89.75 87.5 87.95 87.95 89.85 816071
40 40.6 38.7 39.75 39.55 40.65 1313661
0.58 0.63 0.58 0.59 0.6 0.6 25274
32 34.4 32 34.15 33.45 32.8 90313
86.9 88.55 80.15 88 88 84.35 16875
47.1 49 46.2 47.55 47.55 47.8 401458
191.05 206 191.05 203.6 205.3 197.2 6609952
0.51 0.51 0.47 0.5 0.51 0.49 12589
162 163.75 159.45 161.45 161.45 161.15 31360495
182.6 182.6 172.1 178 178 178.1 26280868
25.5 25.9 24.5 24.8 25.1 25.25 464524
9.45 10 9.4 9.65 9.63 9.73 3629593
41.85 43.5 40.5 42.95 43 41.85 947146
33.5 36.1 33.35 34.6 35 33.95 140930
110.8 111.95 105.05 106.45 106.45 108.15 2828791
345.6 359.9 340.5 353.45 350.2 343.45 73041787
380.9 391 378 380.8 380.8 378.35 6772225
30.2 35 30.2 34 34 32.5 7813
81.45 85 80.55 84.3 84.3 80.75 155593008
2128 2320 2105.25 2253.15 2275 2128 22453925
405 410 375 385.55 379 389.65 9765053
15 15.05 15 15 15 15.75 15075
13.87 14.63 13.87 14.63 14.63 13.94 112344
145.9 145.9 138.7 140.1 138.7 140 691622
 7.37 7.37 6.75 6.78 6.78 7.03 795222
0.47 0.48 0.47 0.48 0.48 0.47 940
27.05 27.05 27.05 27.05 27.05 26.55 1217
40.5 40.9 39.05 39.8 39.8 39.75 2043410
35.45 37.7 35.45 37.5 37.7 36.2 580626
30.8 31 28.75 29.15 29.15 29.55 383358
19.1 19.65 19.1 19.1 19.1 19.5 62251
27.25 34.1 22.8 32.05 32.05 28.45 1839763
104.05 118.9 104.05 114.45 114.45 105.3 6151396
8.47 8.47 7.79 8.39 8.39 8.07 2847733
14.78 14.78 14.78 14.78 14.78 14.08 3369
22.95 25.2 22.85 24.15 25.2 24 58190
233 233 218 223.85 224.85 229.8 1829053
470.95 503.65 466.1 488.35 488.35 474.15 33351987
228 233 228 230 230 233.45 101455
399.5 405 395 402 402 401 228860
3.26 3.26 3.24 3.25 3.25 3.11 2279
1.03 1.05 0.94 1.01 0.96 1.03 93598
23.4 23.75 22.5 23.1 23 22.85 399976
72.95 73.35 70.1 71.65 71.65 72.5 566047
17.55 17.55 16.75 17.55 17.55 16.72 4309690
78.05 80.3 78 78.55 78.55 77.6 6291772
2.08 2.21 2.08 2.21 2.21 2.11 4821
7.57 7.57 7.03 7.51 7.51 7.21 23502
1118 1165 1105 1148.6 1155 1117.65 8857516
595 632 583.35 616.65 616.65 593.75 135881738
35.7 36.5 34.5 35.1 35.1 37 177021
93 103.4 93 98.45 98.45 93.35 670223
0.73 0.73 0.68 0.69 0.7 0.7 34435
15 15.24 13.81 14.91 15 14.98 103436
15 15.2 14.3 14.56 14.56 15.03 195214
28 28.95 26.7 28.25 28.15 28 35306
6.75 6.75 6.46 6.52 6.52 6.62 1373439
85 87.7 85 87.7 87.7 83.55 9037398
109.55 112 109.55 110 110 112 32147
84.7 86.95 84.7 85.5 85.5 86.75 407959
30.7 31.75 30.7 31.75 31.75 30.25 67824
14.12 14.12 14.12 14.12 14.12 13.45 3275
222.75 230 220 224.85 222.15 221.1 715636
299.9 304 293.1 297.05 298 295.45 633417
538.7 540.1 521 537.95 535.55 547 531588
19.5 20.2 19.1 19.6 19.45 19.25 251117
179 179 179 179 179 185.9 179
37.45 37.9 35.65 36.35 36.35 37.45 833592
294 296.9 270.5 271.8 271.8 289.45 260305334
5.35 5.35 5.35 5.35 5.35 5.51 642
165 184 163.1 171.05 171.05 163 6708678
55.9 57.5 55.75 56.9 56.9 55.4 1350033
7.6 7.61 7.6 7.61 7.61 7.25 14039
9.21 9.64 9.21 9.44 9.44 9.37 314630
159.9 161 157.75 159.05 159.05 157.8 3862958
512.9 512.9 512.9 512.9 512.9 523.35 19490
375.8 380.4 367.1 368.8 368.8 373.7 13678491
22.4 23.1 22.1 22.45 22.2 22.85 390364
30.65 30.65 27.75 29.25 29.2 29.2 29480
18 18.95 17.7 18.4 18.4 18.2 467848
85.3 90 84 86.15 86.15 85.15 7983484
8.63 9.18 8.63 9.07 9.09 9.14 50308
3.79 3.8 3.45 3.78 3.78 3.63 5370
46.15 46.8 45.95 46 46 46.4 893175
 35 38.5 35 38.5 38.5 36.8 1255
82.8 82.8 81 82 82 80.05 131621
184.2 186 176.15 178.65 178.65 181.45 3718292
28.25 28.25 28.25 28.25 28.25 26.95 314987
4.21 4.21 4.21 4.21 4.21 4.01 10104
252.5 274.4 250 272.15 272.15 251.55 131315472
4.01 4.36 3.89 3.96 3.96 4.29 162741
371.25 371.25 371 371.25 371.25 353.6 55675
269 269 250 254.6 255 253.3 374475
56 56 54.75 54.75 54.75 55.2 203723
8.8 8.8 8.3 8.34 8.3 8.45 92339
406.25 417 406.25 412.45 412.45 411.25 1465577
49.25 49.85 49.25 49.85 49.85 47.5 350045
70.5 70.55 70.5 70.55 70.55 67.2 21163
10.5 11.24 10.37 10.6 10.6 10.88 33658
21.8 21.8 21.35 21.35 21.35 21.95 32295
2120 2120 1900 1950.05 1950 1926.1 10096680
24.5 24.9 24.1 24.4 24.4 24.05 267615
12 13.5 11.87 12.93 12.93 12.02 9769869
132.25 139 130.5 139 139 132.4 1676566
10.75 11.36 10.45 11.36 11.36 10.89 10601
15 15 14.5 14.71 14.85 14.71 595409
19.95 19.95 19.55 19.95 19.95 19 5557511
4.93 4.93 4.93 4.93 4.93 4.7 986
45.05 46 44.1 44.75 44.75 45.05 10174437
415 418 412 415.2 415.2 415.85 2294358
14.4 15.1 14.4 14.85 14.85 14.57 3480265
149 149 144.25 145.55 146 147.6 6936177
17.45 17.45 16.7 16.7 16.7 16.85 622568
39 39.7 37.25 39.55 39.55 37.85 5374004
23.4 23.8 22.4 22.85 22.65 23.4 1508385
4.27 4.27 4 4 4 4.07 3602
37.95 37.95 37.95 37.95 37.95 39.9 379
75 75 75 75 75 77.6 9375
58.6 58.95 57.1 57.85 57.85 57.75 1481313
5.11 6.37 5.11 6 6 5.88 44850
44 44.95 43.05 43.45 43.25 43.75 72176
21.85 22.55 20.25 20.5 20.5 20.5 321940
74.9 78.25 74.85 75.05 75.05 74.55 33180767
10 10.9 10 10.39 10.39 10.39 8111
17.9 18 16.85 17.6 17.6 17.05 1920852
18.1 18.1 16.65 17.4 17.4 17.25 33943
13.9 14.44 13.3 14.44 14.44 13.76 770546
20.25 20.25 19.1 19.4 19.1 21.5 108752
41 41 39.95 39.95 39.95 42 1085557
63.65 64.4 62.4 63.4 63.4 63.15 4918188
180.2 180.2 180.2 180.2 180.2 189.45 11532
53.5 54.5 52.85 54.1 54.1 53.15 87835903
11.45 11.75 10.82 11.49 11.45 11.3 151301
209.9 210 209 210 210 200 240845
4.79 4.79 4.7 4.7 4.7 4.79 495
21.25 21.9 21.2 21.8 21.8 22.3 2291788
33.95 34.4 33 33.45 33.95 34 168911
23.8 24.3 23.4 23.65 23.6 23.7 1123927
13.35 13.76 13.35 13.63 13.63 13.64 504486
82 92.1 81.4 88.6 88.6 81.7 350121983
215.3 218 211.5 213 213 213.4 39267281
278.95 280 270.15 279.35 280 275 266250
4.1 4.21 4.07 4.12 4.12 4.06 51468
34.95 35.15 34.15 34.95 34.15 34.9 360247
 17.95 18.5 17.9 18.05 18.05 18.3 1884678
19.95 19.95 19.05 19.5 19.5 19.05 35783
13 13.44 12.17 12.51 12.51 12.8 32809
24.45 24.5 24 24.35 24.5 23.35 138629
85.15 91.85 84.9 91.85 91.85 88.9 274377
19.05 19.05 19 19 19 19.1 15210
4.65 4.65 4.65 4.65 4.65 4.44 465
32 32.45 30.9 31.55 31.2 32.05 284779
479.95 480 471 476.1 476.1 477.95 1469877
117.4 117.4 117.4 117.4 117.4 111.85 1000835
7.7 7.7 7 7 7 7.35 7227
34.45 36 33.45 35.4 35.35 33.9 857625
2307.9 2307.9 2283.9 2292.6 2292.6 2305.05 583433495
723 745 710 719.5 719.5 715.5 1262959
565 569 557.05 559.8 560 561.35 2967773
371 378 368.05 369.8 369.8 368.45 29909834
31.5 32.4 30.35 30.8 30.8 31.25 4629619
250 253.5 240.2 241.55 241.55 249.25 721090351
38 38.5 36.7 37.35 37.4 38 921057
108.05 113.15 108.05 110.45 113.15 107.8 642917
9.5 10.2 9.37 9.85 9.85 9.85 83368
20 20.3 17.8 18.1 18.1 19.4 460615
364.05 367.95 355.4 358.65 358.65 363.9 24173893
152.25 156.95 151.6 155.8 156 152.3 3006939
103 105.6 102.45 104.2 104.2 102.45 34921479
78 81.1 77 81.1 81.1 77.25 15615898
7.9 7.9 7.9 7.9 7.9 7.99 790
78.5 79.55 76.55 78.15 78.15 77.85 543468
918 923.75 907.65 915.95 915.95 913.7 223320023
117.9 122 109.1 120.25 122 112.05 375198
9 9.43 8.66 9.19 9.19 9.05 46306
9.65 9.8 9.41 9.77 9.78 9.55 101714
14.17 14.17 14.17 14.17 14.17 13.5 5668
1.73 1.73 1.58 1.58 1.58 1.65 220
58.8 61.25 58.8 59.75 59.75 60.1 1324431
31.65 32.25 30.65 32 32.1 31.65 546266
284.95 285 272.5 281.5 282.2 280.9 393909
23.9 23.9 22.25 22.5 22.5 23.15 378875
17.2 17.2 15.6 15.65 15.6 16.4 3765
245 268.9 245 254.25 254.25 234.95 224181860
4.03 4.28 4.01 4.04 4.03 4.22 192139
300.75 305 298 301 298.05 306.55 513361
52 54.8 51.35 53.55 53.55 52.45 1112231
94 94 92.5 92.95 92.95 93.9 8494325
147.95 156.2 146 152.9 152.9 147.1 38218370
750 750 701 701.05 701.05 737.35 3603277
45.5 47.9 45.5 46.75 46.75 46.05 4333077
29.9 29.9 29.9 29.9 29.9 28.5 152490
51 51 48.35 48.45 48.45 50.15 267799
357 357 350.6 353.15 354.8 351.15 277497
6.25 6.3 6.25 6.3 6.3 6 4389
10.95 11.34 10.75 10.89 10.89 11.13 817337
27.2 28 26.6 27.4 27.4 26.65 23960038
54.7 55 53.1 53.25 53.25 53.55 9030821
119 121 115 117 117 118.45 316668
950 950 881.05 890.25 890.25 901.35 1706324
15.6 16.95 15.6 16.95 16.95 16.55 25912
20 22.75 20 22.75 22.75 20.7 12370562
0.93 0.97 0.93 0.97 0.97 0.93 8264
14.14 15.55 14.14 15.14 15.2 14.95 569957
 1560 1575 1530 1542 1542 1568.7 18953578
347.8 348 343 346.55 346.55 346.9 4714561
122 131.2 118.25 129.8 129.8 119.3 3801844
40.4 42.75 40.4 41.95 41.95 41.65 2931230
192.45 229.7 192.45 229.7 229.7 191.45 37414210
55.5 57 54.95 55.45 55.45 56.05 4432510
358 383.9 354.55 377.9 377.9 355.05 28140955
3.94 3.94 3.58 3.58 3.58 3.76 2328
31.4 31.8 30.3 30.75 30.75 31.6 21130337
10.75 10.8 10.75 10.8 10.8 10.29 79972
13.05 13.05 13.05 13.05 13.05 12.45 6198
240.9 245 236 238.05 238.05 236.95 51251293
0.75 0.78 0.7 0.74 0.74 0.72 38791
86.25 86.6 84.1 84.75 84.75 85.75 9791060
14 14.2 13.4 13.4 13.4 14.05 66970
47.35 49.9 44.8 49.45 49.45 45.4 2221113
527.8 535 520 525.55 525.55 520.6 24490929
5.23 5.25 5.23 5.25 5.25 5.4 16257
12.2 12.5 11.85 12.01 12.4 12.16 63909
44.05 45.25 43.5 44.75 44.75 43.65 626238
218 218 210 211.35 211.35 216.25 796918
12 12.79 11.8 12.77 12.77 12.19 622168
6.05 6.88 6.05 6.55 6.55 6.41 71360
4.15 4.19 4.1 4.14 4.14 4.19 4482599
119 123 116.05 116.35 116.05 117.65 967378
377 381 373 376.15 376.15 378.5 12959682
23 23.65 23 23.65 23.65 22.55 49891
195.1 198.7 193.3 195.2 195.35 194.45 14880797
32.05 33 31.7 32.8 32.8 32.05 6131651
14.52 15.85 14.52 15.62 15.5 15.11 188099
52.3 53.85 51.5 52.75 52.75 51.55 4336572
81 81 75.25 76.25 76.25 78.25 3434396
37.9 39.55 37.9 38.6 38.6 39.05 324971
166.1 168 165.75 167.9 167.9 168 938006
38.75 38.75 38.3 38.3 38.3 38.3 148854
5.1 5.39 4.71 5.28 5.28 4.91 886103
160.65 160.65 155.25 156.05 156.05 159 5218425
64.25 68.1 64.25 66.7 66.7 66.35 3873954
22.15 22.95 22.15 22.3 22.3 22.15 3997817
3.55 3.55 3.3 3.46 3.55 3.39 44166
23.05 23.6 22.9 23 23 23.25 310439
53.8 55.45 53.8 54.85 55.45 54.8 313676
31.25 32.3 31.25 31.5 31.5 31.5 124044
14.45 14.45 13.14 13.14 13.14 13.8 27
19.6 21.55 19.6 21.55 21.55 20.55 231168
37.2 39.8 37.15 39.05 39.05 37.95 723914
126 126 116 122.2 120.35 121.5 294584
30 30.4 29.65 29.95 29.95 29.85 2402520
93.5 93.9 90.8 91.9 91.9 93.25 573644805
4.75 5.09 4.72 5 5 4.91 229447
2.5 2.56 2.39 2.45 2.4 2.47 5803
169.65 169.65 166.45 169.6 169.6 161.6 98332103
1.43 1.44 1.35 1.44 1.44 1.38 183264
169 170 163.45 166 166 169.7 5853024
344 350 343 345.95 346 349.2 1177096
314.15 324 308 308.2 308.2 311.95 63043
3.09 3.09 2.67 2.96 2.99 2.86 154877
41.1 42.5 41.1 42.5 42.5 42.05 87055
34.05 37.9 34.05 36.35 36.35 36.3 268881
31.5 31.8 31 31.8 31.8 31.8 3156
 0.66 0.7 0.65 0.65 0.65 0.68 107574
183.1 195.5 182.6 183.3 182.65 192.2 596894
25 28.65 24.5 27.85 27.85 24.55 4066476
11.5 11.52 11 11.52 11.52 9.6 195262
97.4 97.95 95.7 96.1 96.1 97.1 13374545
15.1 15.65 14.3 14.55 15.25 14.92 30304
1 1.02 0.94 0.98 0.98 0.98 45626
32.5 32.5 32 32 32 32.35 41684
9.8 9.81 9.3 9.5 9.5 9.35 8933
23.1 23.1 21 21 21 22 719252
3.44 3.9 3.3 3.72 3.71 3.44 728298
19 20.4 18.6 20 20 18.7 23817377
16.2 16.2 15.15 15.82 15.87 15.4 23307
17.5 18.2 17.5 17.85 18.2 17.45 122288
154 161.5 153.8 156.35 156.35 152.8 62388898
35 36.4 34.2 35.25 35.25 34.25 9693006
55 57.5 52.65 55 55 54.85 3607717
10.62 10.64 10.62 10.64 10.64 11.17 3189
84 85.1 83.4 83.7 83.7 83.35 5768428
9.4 9.8 9.25 9.7 9.7 9.45 25478
42.25 44.25 41.75 42.6 42.6 42.15 7773156
36.5 36.95 36 36.1 36.1 37 168420
65 65.3 63 63.2 63.2 64.85 31482144
130.2 135.95 127.1 129 129 129.55 14326014
3.2 3.2 3.15 3.2 3.2 3.05 4115
161 162.5 148 149.45 149.45 155 678135
329.45 329.45 320.55 321.55 321.55 328.95 24734867
405 418.9 402.6 406.65 406.65 404.45 68053897
357 360.9 352.1 353.4 353.4 356.25 17081398
262.9 263 255.05 257.55 257.55 261.6 20011819
543.8 546.7 526 527.15 527.15 538.95 14685271
155 160.3 154 155.95 155.95 154.05 36152182
814.85 819 780.2 784.75 784.75 812.1 816580065
1462 1500 1444 1475.15 1475.15 1474.1 108705442
12.61 15.75 12.61 15.75 15.75 15.75 1264
340.6 365.95 338 360.35 360.35 343.45 185868637
643.9 652 640 649.4 649.4 641.95 1204326303
1045 1069 1032 1043.8 1043.8 1039.2 104637841
28.25 28.45 27.55 27.8 27.8 28 26931523
163 165.5 152.1 161.1 161.1 156.05 19911275
1226 1229.89 1221.01 1228.03 1229.89 1224.4 1747054
1225.01 1239 1225.01 1233.07 1233 1234.95 835796
520 520 496.6 498.2 498.2 509.95 10158361
67.65 68.3 65.65 67.4 67.4 68 87712
33.5 34.8 33.5 34.45 33.7 33.6 353365
23.8 24.65 23.05 23.5 23.5 24.15 80059
2200 2200 2150 2156.65 2150 2200 218907
46 49.5 46 47.55 46.95 47.95 104297
733 735.8 711 714.65 714.65 733.8 302499605
1041 1045 1011 1018.1 1018.1 1040.7 50935738
210.6 224.8 207.15 220.8 220.8 207.6 11962820
9.68 9.68 8.76 9.68 9.68 9.22 10188
54.4 54.4 53.05 54.4 54.4 51.85 3418339
16.15 16.5 16.05 16.15 16.25 16.3 271483
11.07 11.07 11.07 11.07 11.07 10.55 7749
6.19 6.19 6.05 6.08 6.08 6.1 3134205
4.97 4.98 4.81 4.85 4.85 4.85 499734
25.3 26 23.65 23.95 23.95 24.85 454360
6.66 7.35 6.66 6.68 6.68 7 85535
36.1 38 36.1 37.75 37.75 36.35 22958277
 49.15 51.35 48.65 50.7 51.35 48.95 133167
42.8 44.5 42.8 43.5 43.05 43.55 776114
157.15 161.65 156.35 157.3 157.3 158.4 10695331
8.6 9 8.6 8.67 8.6 9 23155
7 7 6.76 6.76 6.76 8.37 2052
54.45 55.9 54.45 55.9 55.9 53.45 21935
9 9 9 9 9 8.92 2592
179.9 181.1 175.5 178.9 178.9 172.5 1019881
640 654.7 632.2 636.45 636.45 639.75 39617054
351 355.4 345.1 348.4 348.4 349.45 136617024
218.9 225 217.5 220 219.5 213.75 575082
129.05 133.5 127 127.7 127.7 129.4 1449237
71.25 73.6 69.25 70.1 70.1 70.65 42015453
4925 5088 4882.25 4961.75 4961.75 4868.75 18872429
374 374 360 364.05 364.05 367 2836155
102.6 110.8 102.6 109.95 109.95 106.05 7251652
50.45 54.4 50.45 53.5 53.5 49.85 70111311
85.75 85.75 80.1 85.75 85.75 81.7 2744685
23.95 24 23.2 24 24 22.9 13218759
142.85 143 139.25 140.1 140.1 141.15 5894200
160 164 156.01 158.51 158.51 158.54 124116
88 93.65 86 90.45 90.45 87.75 211780109
60 60.45 56.55 56.7 56.7 59.75 6091478
58.75 58.75 58.75 58.75 58.75 56 5875
7.99 7.99 7.99 7.99 7.99 8.4 799
33.35 33.35 33.35 33.35 33.35 31.8 13340
435 443.7 427 429.1 429.1 433.55 39543934
28.25 29.1 27.25 29 29 27.75 136385
1473 1532 1468 1509.8 1509.8 1474.2 67841710
254.95 254.95 251.5 251.5 251.5 251.6 55379
26.5 26.5 25 25.05 25.05 25.1 1417145
3.92 4 3.73 3.8 3.8 3.92 14104
9.92 10.55 9.91 10.1 10.1 10.37 31838
39.5 39.5 37.55 37.55 37.55 39.5 1169093
314.7 316.4 310.1 310.8 310.8 312.3 43119029
134 135 131.7 133.15 133.8 132.65 400672
393 407 386.85 398.6 398.6 386.65 16912994
24.8 26.6 24.2 25.55 25.55 24.5 9799804
15.15 16.25 15.1 15.5 15.5 15.59 16756
134.9 134.9 131 134 134 134 868475
234.6 259.2 234.6 256.95 256.95 246.9 41710
7.5 7.5 7.42 7.42 7.42 7.8 37420
15.15 16 15.05 15.7 15.7 15.45 347649
1.72 1.72 1.7 1.7 1.7 1.73 2730
38.1 38.95 35.4 36.95 36.95 38.25 27662
11 13.3 11 12.41 12.4 12.8 8760
69.9 72.95 67 72.1 72.1 70.5 9038391
62.45 67.5 62.4 67.35 67 63.55 279832
91.35 97 91.35 92.25 92.25 92.45 6474519
15.5 16 15.32 15.99 16 15.27 55924
10 10.86 10 10.05 10.01 10.35 10817
32.35 33.2 30.9 32.75 32.75 31.8 534522
863 869.95 825 856.6 856.6 867.7 4603242
575.3 575.3 575.3 575.3 575.3 575.7 17259
665 694 665 682.25 680.1 689.8 1730376
22 23.3 21.9 22.3 22.3 22.5 350843
17.25 17.25 16.55 16.7 16.7 17.1 1547039
23.8 24 22.7 23.1 23.15 22.9 1004688
1.73 1.73 1.73 1.73 1.73 1.65 2941
387.8 399 385.15 393.8 393.8 386.45 2670425
 6.55 6.6 6.28 6.32 6.3 6.34 1643806
48.7 49.4 47 48.1 48.1 48.15 12320762
25.55 25.55 23.25 25.4 25.4 24.35 42980
0.68 0.71 0.68 0.7 0.7 0.69 79401
1345 1370 1326 1351.65 1351.65 1331.25 570752
116.5 116.8 113.85 114.2 114.2 115.2 19597361
10.36 10.36 10.36 10.36 10.36 9.87 145910
13.75 14.65 13.7 14.47 14 14.27 254537
274.75 286.65 274.75 284.95 284.95 273 1189795
430 448 426.5 430.5 430.5 427.95 9160092
69.95 71.4 69 69.65 69.65 69.3 10961851
116 118 113 118 118 116.9 56730
1045 1050 1015.5 1023 1023 1043.05 26967247
32 32.3 30.9 31.1 31.1 31.7 845975
66.05 67 65.05 66.3 66.3 66.95 536202
7.81 7.81 7.5 7.5 7.5 7.85 13693
17.35 17.35 16.7 17.3 17.3 16.55 2863622
92.75 93 90.55 91.1 91.1 91.9 44280409
125.1 127.65 124.7 125.2 125.2 125.15 2462126
68.45 68.45 66.3 67.5 67.5 68.05 52793753
195.1 198.45 192.9 197.75 198.35 195.5 197647
24.65 24.95 24.1 24.85 24.85 24.85 52975
79 81.6 78.5 79.5 79.5 78.55 14894568
3.56 4.25 3.56 4.17 4.25 3.9 1242201
18.85 18.9 18.5 18.55 18.55 18.8 61871
31.5 33.6 31.5 33.3 33.6 32.05 300427
7.1 7.32 6.8 7.32 7.32 6.98 3512
115.6 118 115.6 117.3 117.3 116.5 2312080
90 103.85 89 103.85 103.85 86.55 274265902
58 58.2 57 57.3 57.3 57.2 40494469
107.4 107.75 104 104.75 104.75 106.2 44130709
25.65 25.65 24.85 25.4 25.4 24.45 16691674
38.85 39.85 36.2 37.35 37.2 38.1 2086562
993 1001.25 976 977.85 977.85 985.35 20606597
5.98 5.98 5.98 5.98 5.98 5.7 39408
23.1 23.1 21.95 22.3 22.3 22.85 2865004
22.65 22.65 22 22.65 22.65 21.6 1203019
152 152 145.5 147.75 147.5 152.2 672787
7.2 7.2 5.9 6 6 6 43776
338.95 345 332 335.5 335.5 332.25 10242117
22 22.95 22 22.2 22.2 22.7 538733
13.88 13.88 13.2 13.84 13.85 13.22 14896
2.34 2.34 2.34 2.34 2.34 2.23 24743
272.7 273 268 268.65 268.65 271.5 7308293
31.25 31.25 29.6 29.7 29.65 30.65 536306
11.2 11.4 10.76 10.95 11 11.27 113719
4.12 4.12 4.12 4.12 4.12 3.93 5768
1400 1400 1351 1358.6 1358.6 1383.85 58008090
84.8 85.75 83.95 84.15 84.15 84.8 460194237
173 173.7 168.1 168.9 168.9 171.5 1819261
310.2 314.8 306.1 308.35 307 310.7 11021480
22.1 22.1 20.55 22.1 22.1 21.05 19647
179.9 182 177.2 177.9 177.9 179.55 21112839
4.27 4.27 4.27 4.27 4.27 4.07 5320
10.41 10.41 9.43 9.43 9.43 9.92 30630
539 543 534 540 540 540 3087188
83.5 85.4 82.4 84.65 85.4 83.2 731316
2.69 2.95 2.68 2.94 2.94 2.82 2714
 14.55 14.57 14.49 14.57 14.57 13.88 7780
1.9 1.94 1.9 1.93 1.93 1.85 7606
4.32 4.7 4.32 4.7 4.7 4.48 35658
4.94 4.94 4.58 4.67 4.6 4.79 10629
112 113.6 109.1 112.35 112.35 108.2 4540730
7.99 8.3 7.56 7.97 7.62 7.91 14749
86.3 88.8 85.55 85.95 85.95 85.35 66542707
3.3 3.3 3.3 3.3 3.3 3.3 660
255 259 240 254.7 251.55 257.4 13490001
52.55 53.45 51.5 52.1 52.1 53.05 20537703
13 13.7 12.62 12.66 12.66 13.05 15542
1665.99 1665.99 1658.05 1662.44 1659.1 1660.15 1085911
119.5 133.95 117.05 131.75 131.75 119.25 390036600
79.3 81.05 78 81.05 81.05 77.2 16363630
509.95 509.95 496.05 499.75 499.75 504.2 5559591
38.4 38.55 34.95 34.95 34.95 36.75 1318002
89.95 90.2 88.5 88.95 88.9 89.05 4451290
25.55 25.8 24.5 24.8 24.5 25.2 18085
88.7 91 88.7 89.05 89 88.85 173753
85.25 86 84 84.7 84.7 85.55 774181
24.35 24.35 23.5 24.35 24.35 23.2 28238
33.95 34.55 33.95 34.55 34.55 32.95 263804
70.35 70.35 68.15 68.6 68.35 69.25 2258517
109.55 111.5 109.1 110.55 110.1 108.75 2765173
27.3 28 27.3 27.45 27.4 27.3 109317
25 26.05 24.5 25.5 25.5 24.85 62683
19.4 19.4 19.4 19.4 19.4 19.45 310
32.5 32.75 31.75 31.9 31.75 32.15 653457
22 22.2 21.4 21.75 21.75 21.55 1144858
2.12 2.34 2.12 2.21 2.21 2.3 25582
11.88 11.88 10.27 10.35 10.31 10.89 1433
28.45 28.65 27.8 28.35 28.15 28.15 173528
6.9 6.9 6.73 6.73 6.73 6.99 681
12.55 12.55 11.66 11.96 11.8 12.71 43726
9.95 9.95 9.84 9.84 9.84 9.49 1260
300 300 287 288.05 287 294.5 93101
240 243.85 233 237 237 239.55 10478304
25.25 25.65 24 25.1 25.5 24.4 208351
3.95 4.07 3.95 4.07 4.07 3.88 3651
63 63.5 62 62.6 62.65 63 199141
162.5 168 160.15 161.05 161.05 162.8 5945854
58 59.7 57.7 58.9 58.9 57.7 36589256
23.15 23.15 21.5 21.55 21.55 22.8 112034
10.65 10.65 10.65 10.65 10.65 10.3 532
400 405 395.05 397.7 397.7 399.65 1129747
24.1 24.1 23.35 23.7 23.65 23.95 799257
5.23 5.75 5.23 5.75 5.75 5.5 2672
8.14 8.14 7.78 7.78 7.78 7.89 7891
50.25 61 49 55.7 55.7 50.95 1436195
11.11 11.23 11 11.06 11.06 11.11 1302579
31.2 31.4 29 30.95 30.95 29.95 616702
6.33 6.33 6 6.16 6.16 6.05 46815
255.6 261.9 251.1 252.6 251.1 256.8 1067280
4 4.29 3.9 4.12 4.09 4.09 6984
11.1 11.9 11.04 11.72 11.5 11.62 79119
273.9 273.9 264 266.5 266.5 266.95 1916315
4.76 4.76 4.61 4.76 4.76 4.54 445830
0.38 0.4 0.38 0.4 0.4 0.39 13961
 12.5 12.7 12.05 12.24 12.3 12.29 1245229
811.95 811.95 811.95 811.95 811.95 796.05 811
18 18.9 18 18.9 18.9 18.9 36
3.39 3.39 3.17 3.31 3.31 3.26 293454
223 228.4 221.15 222.5 222.5 222.05 3096164
53.5 53.85 52 52.8 52.8 52.75 9306818
4221 4350 4180 4221.85 4221.85 4304.15 221903
3.2 3.2 3.2 3.2 3.2 3.05 1408
250.35 253.45 247.35 248.05 248.05 249.8 133302896
2.28 2.28 2 2.19 2.19 2.08 44443
52 52 50 50.3 51.8 51.2 386753
3.41 3.64 3.41 3.58 3.58 3.43 370671
55.5 55.8 54.3 55.1 55.1 55.15 51248032
20.6 21.55 20.55 21.55 21.55 20.55 623775
20.5 20.5 20.5 20.5 20.5 19.55 4100
35 35.4 32.8 34.3 35.1 33.8 898296
29.5 29.55 28.6 28.75 28.75 29.4 11880742
18.65 19 18.25 18.35 18.35 18.8 424096
21 21 20.65 21 21 20.65 32000
37.2 38 36.75 37.65 37.65 36.45 60510
31 33.9 30.85 33.9 33.9 30.85 9779467
69.65 70.95 67.8 69.05 69.05 68.9 4457133
44.9 44.9 42.6 43.85 43.75 44.7 50638
200 202.9 195.95 197.05 197.05 201 616521
19.55 20.85 19.55 19.9 19.9 19.9 106036
6.8 6.8 6.8 6.8 6.8 6.52 34
7.5 7.69 7.12 7.55 7.5 7.39 102722
9.79 9.79 9.79 9.79 9.79 10.3 4895
173.8 189 172 189 189 171.85 106057259
5.52 5.52 5.13 5.15 5.15 5.39 38518
6.55 6.99 6.55 6.9 6.9 6.84 20340
13.35 14 13.31 13.35 13.35 14 10818
62.8 64.6 62.3 64 64 61.7 2177500
11.3 11.31 10.9 10.95 10.9 10.78 47989
14 14.5 13.31 14.5 14.5 14 43271
12.5 13 12.5 12.9 12.91 12.69 79112
39.8 40.85 39.5 39.65 39.65 39.9 4569385
1430 1440 1425 1430 1430 1445 3449985
132.05 138 132.05 136.5 136.15 133.9 2175197
8.3 8.3 7.87 7.94 7.94 7.96 412456
13.7 13.78 13.41 13.48 13.48 13.52 4532377
29.9 29.9 29.9 29.9 29.9 31.45 12707
63.55 65.9 63.5 65.15 65.15 64.65 2435610
1.05 1.05 0.99 1.03 1.02 0.99 972682
42.9 42.9 39.35 40.05 40.5 40.95 125087
7.25 7.54 7.25 7.44 7.45 7.4 483253
67.3 67.3 67.3 67.3 67.3 64.1 13460
8.51 8.96 8.5 8.57 8.57 8.54 52457
6.07 7.05 6.07 6.86 6.86 6.25 1632671
8.9 8.9 8.4 8.42 8.4 8.8 29036
136 138 135.35 136.8 136.8 134.9 1196700
15.35 15.35 15.35 15.35 15.35 14.62 71546
14.38 14.44 14 14.14 14.14 14.06 384395
6.8 6.8 6.8 6.8 6.8 6.94 170
3.64 3.99 3.64 3.99 3.99 3.83 4021
198 198 187 190.95 190.95 187 133220
922 968.9 915 935.25 935.25 915.35 57603636
 180.4 185.4 177.5 184.1 184.1 179 130142796
545.75 546 536 538.85 538.85 536.7 768151
524 530 524 526.65 525.5 521.3 1268488
80.25 80.4 76.15 76.8 76.8 76.8 53955
29.55 29.55 27.5 28.95 28.95 28.3 435436
42 45.2 40 45.2 45.2 37.7 6355464
55.5 55.5 54.2 54.4 54.2 55.2 121576
13.7 13.79 12.6 13.79 13.79 12.54 417119
94 98 88 90.65 92.5 88.5 738095
51.3 51.6 50.5 50.65 51 51.45 659173
563 563 534 557.1 560.5 550.9 1086303
4.73 5.21 4.73 4.95 4.89 4.97 129022
2024.95 2121 2024 2080 2080 2022.7 1056390
220 232.5 201.25 225.9 225.9 218.55 129304230
59 68 58.5 65.05 65.05 58.45 15163425
40.5 42 40.5 40.65 40.65 40.3 21878
70.75 73.75 70.05 72.7 72.7 70.25 4218458
1.73 1.73 1.58 1.73 1.73 1.65 5850
243 247 235 236.95 236.95 240.35 10160816
6.2 6.2 5.2 5.59 5.59 5.45 89013
53 55.15 52.3 54.2 54.2 53.95 20842
164.75 164.75 155 155.75 155 161 1994748
35.8 37.6 35.8 36.6 36.6 36.1 66627
526 575 526 559.75 568 550.45 74416
3.6 3.75 3.59 3.69 3.69 3.59 17177
382.7 393.95 376.05 385.2 385.2 377.4 92446640
0.49 0.51 0.46 0.49 0.51 0.47 20985
272.1 277.25 272.1 274.45 274.45 276.1 29961086
95 95 92.1 93.4 93.4 94.65 12748087
15.1 15.15 14.6 15.05 15.15 15.35 306154
645 646 639.95 640 640 650 37160
70 71.75 69.15 70.55 70.55 69.35 7679559
12.36 12.65 12.12 12.26 12.26 12.36 1533326
207.1 213 207.05 208.35 208.35 207.4 1978055
141.65 143 136.15 137.1 137.1 140 15134218
3.65 3.65 3.65 3.65 3.65 3.81 365
5.74 5.74 5.5 5.5 5.5 5.47 6840
45.85 46.1 45 46.1 46.1 43.95 1306718
78.8 79.5 76 78.35 78.45 75.75 4258600
162.5 166 160.55 163.1 163.1 162.5 5800929
4.5 4.76 4.42 4.71 4.65 4.43 12945748
34.7 35.4 34.5 35.4 35.4 33.75 6488482
7.11 7.61 6.89 7.19 7.25 7.25 90796
17 18.1 16.9 17.8 17.7 17.25 2489783
34.05 35.9 33.6 35.35 34.5 34.2 195268
693 695 676 677.55 677.55 693.15 92054425
20.65 20.7 19.95 20.05 20.05 20.35 28899925
96 101.7 96 101.05 101.7 96.9 125857
180 186 180 181.9 181.9 175.75 45159325
22.6 22.6 22.6 22.6 22.6 21.55 94807
30.45 30.45 27.7 27.7 27.7 29 58
8.45 8.48 7.79 7.91 7.79 8.08 15097
184.3 191.9 184 185.65 188.45 186.55 735259
9.23 9.23 9 9.02 9.1 9.09 239900
749.9 750 720.6 722.9 722.9 742.75 26784623
37.55 38.7 37 37.75 37.75 37.95 1948350
3.74 4 3.7 3.99 4 3.81 10311
 32.2 32.7 32 32.6 32.3 32.25 672302
7.12 7.12 7.12 7.12 7.12 6.8 890
9.62 9.62 9.5 9.61 9.62 9.17 340274
7.8 7.8 7.41 7.77 7.8 7.69 148081
26 27.5 25.55 25.6 25.55 26.85 182674
270 270 261.25 264.1 264.1 268.55 57886684
11.15 11.15 11 11.15 11.15 10.62 373483
126.4 134.05 123.1 133.75 134 127.7 1393023
5677 5830 5601.5 5679.45 5679.45 5681 173101975
261 265 259.9 261.1 261.1 260.95 21730159
59.05 62 59.05 60.45 60.45 59.75 30378842
287.85 288.5 276.25 279.55 279.55 283.8 7400472
27 27.6 26.45 26.95 26.95 26.65 1855367
28.35 28.8 27.15 27.75 27.7 28.55 221934
62.05 63 62.05 63 63 62.05 8945
25.85 27 25.85 26.85 26.5 25.95 481014
2.12 2.13 1.93 1.94 1.95 2.03 1360108
304 318 300.1 312.35 312.35 302.2 709982
119.2 119.2 114.5 115.3 115.35 116.5 5481376
341.25 353 326.5 330.35 330.35 330.85 41749477
62.85 62.85 56.95 58.2 57.15 59.9 3147687
259 272 259 264 264 257.05 5123395
117.1 120.9 116 118 118 116.8 7235730
25.2 27.3 25.05 26.75 26.75 26.05 22550088
405 415 403 413.5 413 404.3 995130
25 25.75 25 25.5 25.5 25.6 38034
499.9 518.8 485.3 491.25 491.25 491.9 29953353
2.78 2.82 2.68 2.75 2.75 2.69 325870
269.9 277.4 262.65 265.85 265.85 267.05 48365116
366.7 366.7 361.1 363.15 361.5 364.55 6921634