.

Price Index
COMPANY NAME OPEN HIGH LOW CLOSE LAST PREVIOUS TOTAL COMPANY NAME
CLOSE TURNOVER
URJA GLOBAL 66.65 67.75 66 67 67 65.6 520331 L.G.BALKRISH
20 MICRONS 50.4 50.4 47.8 48.5 48.5 49.2 937188 LACTOSE(I)
21ST CEN.MGM 34.35 34.35 32.25 33.5 33.5 32.75 2740660 LADDERUP FIN
3I INFOTECH 93.95 95.5 92.55 92.75 92.75 94.15 74104340 LAFFANS PETR
3M INDIA LTD 1850.05 1860 1850 1850 1850 1851.2 1884248 LAHOTI OVER.
A.K.CAPITAL 281.9 281.9 275 278.25 280 276.55 189947 LAKHMI COT
A.SARABHAI 15 15 13.6 13.81 13.81 13.91 1812360 LAKSHMI ELEC
A.V.COTTEX 13 13.11 13 13.11 13.11 13.65 2467 LAKSHMI MACH
AADI INDUS L 31 32.7 31 32.7 32.7 32.3 6370 LAKSHMI MILL
AAREY DRUGS 59 61 52.5 52.95 52.95 53.3 23555571 LAKSHMI OVER
AARTI DRUGS 108.35 113 107 107.6 107.6 108.35 3052869 LAKSHMI PREC
AARTI INDUST 50.6 51.5 50.3 50.55 50.55 50.6 3217471 LAKSHMI VILA
AARVEE DENIM 74.95 74.95 69 70.1 70.9 71.65 128645 LAMBODHARA T
ABAN OFFSHO 1493 1524.9 1480 1487.3 1487.3 1507.5 542678849 LANCO INDUS.
ABB LTD. 855.8 864.85 846.35 856.8 856.8 855.8 50843798 LANCO INFRA
ABBOTT (I) 793.05 808.6 790 801.7 807.9 790.35 1984161 LANCOR HOLDS
ABC INDIA 59 60.5 57.2 58.1 58.1 57.5 843037 LANDMARC LEI
ABC PAPER 94 94 86.05 86.4 86.4 87.3 745243 LANDMRK PRO
ABCIL 96.8 98.9 96.05 97 97 96.8 4859554 LA-OPALA RG
ABG INFRALOG 212 222 207.05 212.85 212.85 208.7 19282673 LARSEN & TOU
ABG SHIPYARD 304.95 333 294 315.35 315.35 298.85 597265253 LAWRESHWAR
ABHI CORP LT 24.2 24.2 22.7 22.8 22.8 23.1 590209 LEAD FINANC
ABHISHEK IND 16.9 17.4 16.4 16.75 16.75 16.83 7869825 LEDO TEA CO
ABL BIO-TECH 28.7 29.95 27.05 27.5 27.45 28.55 1423240 LEE&NEE SOFT
ABM KNOWLEDG 55 57.7 53.05 54.25 54.05 55.1 626646 LESHA ENER
ABML 59.2 63 59.2 60.9 60 61.55 1865748 LGB FORGE
ACC LTD 975 989.5 971.05 983.25 983.25 980.6 85795873 LGS GLOBAL
ACCEL FRONTL 55.75 57 55.5 56.05 56.05 56.25 278608 LIBERTY PHOS
ACCEL TRANS 14.24 16.45 14.24 15.18 15.01 14.07 789399 LIBERTY SHOE
ACCENT TECH 245 254 242.6 246 246 245.2 19718009 LIBORD INFO.
ACCURATE TRA 81.3 87 81.3 84.3 83.95 84.3 589227 LIBORDS SEC.
ACE INDIA LT 6.51 7.49 6.51 6.82 6.95 6.86 29894 LIC HOUS.FIN
ACE SOFTWARE 14.51 16.25 14.51 15.9 15.9 15.47 49335 LIME CHEM.
ACI INFOCOM 15.11 15.4 15.11 15.4 15.4 15.9 38713 LINAKS MICRO
ACKNIT IND 32 32.15 31.25 31.25 31.25 32.65 62011 LINC PEN &PL
ACKRUTI 539.95 545.2 533 535.55 535.55 537.9 49699231 LINCOLN PHAR
ACROW INDIA 183.5 185 156.6 173.05 170.1 166.45 905124 LINK PHARMA
ACRYCIL LTD. 125.5 131 122.7 127.75 126.05 127.05 684262 LINKHOUSE IN
ACTION CONST 44 45.35 42.5 43.9 43.9 44.4 4872705 LINKSON I
ACTION FIN. 20.5 20.5 20 20 20 20.6 41372 LIPPI SYSTEM
ADANI ENTER 481.95 483.75 477.55 479.3 479.3 484.35 163344441 LIQUIDBEES
ADANI POWER 101.1 102 100.4 100.85 100.85 101.15 45233038 LKP FIN
ADARSH PLANT 12.3 13.22 12.21 13.22 13.22 13.23 132357 LLOYD ELECT.
ADDI IND. 6.06 6.3 6.06 6.3 6.3 6 6354 LLOYD METAL
ADESHWAR COT 16.85 16.85 15.25 15.4 15.4 16.05 281881 LLOYD STEEL
ADF FOODS LT 71.5 72.4 69.8 70.25 69.8 71.3 454533 LLOYDS FIN.
ADHUNIK MET 125 126.45 123.1 124.15 124.15 124.9 39695290 LML LTD.
ADI BIR NUVO 952 973.65 940 956.55 956.55 947.1 67880270 LN POLYESTER
ADINATH BIO 4.25 4.3 4.15 4.18 4.16 4.17 333148 LOGIX MICRO.
ADINATH EXIM 52.5 52.5 50 50 50 50 15250 LOHIA SECURI
ADITYA FORGE 8.27 8.3 7.67 8.3 8.3 7.92 40034 LOK.HOUS&CON
ADITYA ISPAT 8.51 9.09 8.51 9.09 9.09 9.21 18293 LOKESH MACH
AD-MANUM FIN 25 26.85 25 26.85 26.85 24.45 240458 LONGVIEW TEA
ADOR FONTECH 180.85 180.9 174 174.4 174 176.15 613881 LOTUS CHOC
ADOR MULTI. 16.15 17.9 16.15 16.4 16.4 16.7 18841 LOTUS EYE
ADORWELDING 207 213 206.1 207.8 207.8 208.65 6019450 LOY.TEX MILL
ADVANCE TECH 5.8 5.83 5.7 5.83 5.83 5.56 5025435 LS IND
ADVANCED MIC 51 52 49.25 50.15 50.15 50.65 228297 LUDOLOW JUTE
ADVANI HOTEL 55.6 57 55.6 56.25 56.25 57.5 68627 LUMAX AUTO
ADVANTA 549 557.95 548.15 551.4 551.4 551.9 1971397 LUMAX AUTO
ADVENT COMP. 4.35 4.55 4.34 4.35 4.35 4.36 52595 LUMAX IND
ADVIK LABORS 5.01 5.53 5.01 5.45 5.45 5.27 32864 LUMINAIRE TE
AEGIS LOGIS 217.5 219.9 213.5 214.4 214.4 217.15 2129629 LUPIN LTD.
AEONIAN PUB 205.35 214.8 205.35 208.15 208 211.3 513031 LYKA LABS
AFTEK LTD 22.55 23.2 22.1 22.4 22.4 22.45 16020939 LYNX MACH.
AGAR IND COR 141 141 133.25 136.55 136 134.7 665480 M&M FINANSER
AGIO PAPER 9.87 9.87 9.87 9.87 9.87 10.38 63523 M.B.PARIKH
AGRO DUTCH I 18.9 19.3 18.2 19 19 18.75 3487185 M.M.FORGINGS
AGRO TECH FO 281.6 287 280.5 281.5 281.5 283.55 1021691 M.M.RUBBER
AHLCON PAREN 47 48.55 47 48.2 48.55 46.1 380168 MAARS SOFT.
AHLUWALIA CO 193 199.9 193 195.4 195.4 193.6 13955278 MAC CHARLES
AHMED.FORG 78.75 82.3 77.6 79.35 79.35 79.65 4050352 MACHINO PLAS
AHMED.STEEL 22.1 24.8 22.1 23 22.6 23.6 72785 MADHAV MARB.
AI CHAMPDNY 35.75 36.5 35 35 35 35.6 101087 MADHUCON PRJ
AIAENGINEER 382.9 382.9 369.05 372.75 372.75 372.75 2892008 MADHUR IND
AIMCO PESTI. 7.78 7.84 7.31 7.31 7.31 7.49 46021 MADHUS.IND.
AISHWARYA TE 54.7 56 51.5 55.2 55.2 53.95 5297980 MADHUS.SEC
AJANTA PHARM 116.85 118 115.25 116.75 116.4 116.6 2472365 MADHYA DESH
AJANTA SOYA 10.4 10.4 9.21 9.75 9.89 9.62 86217 MADRAS CEM.
AJCON GLOBAL 14 14 13 13.2 13.2 13.16 58244 MAESTROS ME
AJEL 49 52 48.15 50.3 51 48.35 1794429 MAFATLAL IND
AJMERA 227 233 226 226.6 226.6 227.85 15687952 MAGMA FIN
AKANKSHA FIN 12.15 13.36 12.15 13 13 12.73 453433 MAGNA ELECTR
AKAR TOOLS L 47.25 47.25 45.1 47 47 47.45 68509 MAGNUM LTD.
AKSH OPTIFIB 21.75 22 21.25 21.4 21.4 21.6 479798 MAGNUM VENT
AKSHARCHEM I 15.4 15.85 15.4 15.85 15.85 15.13 11616 MAH & MAH
ALBERT DAVID 127 129.9 127 128.05 127.6 126.05 1070071 MAH HOLIDAY
ALBR & WILSO 136.5 142 134.1 141.95 141.95 132.55 188268 MAH.SCOOTER
ALCH CORP 10 10 9.5 9.98 10 9.99 9611 MAH.SEAMLESS
ALCHEMIST LT 174.95 179.7 172.85 174.85 174.85 174 20485649 MAHA ELEKTRO
ALEMBIC LTD. 48.9 49.95 48.9 49.15 49.15 49.1 4806100 MAHA.INDUS.L
ALFA ICA (I) 21.4 21.5 19.75 20.2 20.05 20.55 11763 MAHA.POLYBUT
ALFA LAVAL 1389 1389 1262 1277.1 1277.1 1299.8 2023374 MAHA.RUBTECH
ALFA TRANSFO 38.5 40.85 38.5 40 40 40.1 336498 MAHA.TELE
ALFRED HERB 178 182.6 176 176 176 175.75 225052 MAHAAN FOODS
ALKA INDIA 0.6 0.6 0.55 0.56 0.56 0.58 349451 MAHALAXMI SM
ALKA SECUR. 4.15 4.2 3.92 4.11 4.11 4.1 2480472 MAHAN IND.
ALKALI 135 137.95 134.05 134.4 134.4 136.9 2830275 MAHARAJA SHR
ALKYL AMINES 82.2 82.2 82 82 82 84 299753 MAHASAGAR TR
ALLAHABAD BK 134 141.95 133.6 140.05 140.05 133.6 64413112 MAHIN COMP
ALLCARGO GLO 203.8 210.8 202 204.25 204.25 200.25 9935788 MAHIND FORG
ALLIED COMP 0.63 0.63 0.63 0.63 0.63 0.6 505606 MAHIND.UGINE
ALLIED DIGIT 233 244.6 233 238.9 238.9 239.4 8281048 MAHINDRALIFE
ALLSEC TECH 49 49 46.2 46.7 46.3 48.4 370211 MAITHAN ALL
ALMONDZ CMS 18.25 19.85 17.55 19.85 19.85 18.05 748138 MAJESTIC AUT
ALMONDZ GLO 57.05 61.5 57.05 59.8 59.75 59.15 1879887 MAKERS LAB.
ALOK INDS. 25 25 24.4 24.6 24.6 24.6 44778439 MALU PAPER
ALPA LAB 15.35 16.5 15.35 15.91 15.91 15.68 400479 MALWA COTTON
ALPHA HI-TEC 3.9 3.92 3.8 3.92 3.92 3.74 96620 MAN ALUMIN
ALPHAGEO (I) 261.2 263.4 250 250.7 250.7 260.3 16635072 MAN DRUGORG
ALPINE HSG. 38 38 37.4 37.4 37.4 37.4 33705 MAN IND.(I)
ALPS INDS. 14.9 15.2 14.31 14.48 14.48 14.54 2292486 MANAKSIA LTD
ALSTOM POWER 606 621 605 607.45 607.45 606 57758966 MANALI PETRO
ALU FLUORIDE 24.1 24.35 23.2 24 24 24.4 163234 MANAPPURAM G
ALUM IND EX 14.81 16.49 14.81 15.99 15.99 16.56 173185 MANGALAM CEM
AMAL PRODUCT 9.25 9.55 9.01 9.01 9.01 9.1 43896 MANGALAM TIM
AMANI TRAD 139.75 139.75 127 127 127 133.1 8269 MANGALYA SOF
AMAR RAJA BA 175.2 177.7 172.3 173.05 173.05 174.45 12738727 MANGLR.CHEM
AMAR REMEDIE 60.9 61.5 60.05 61.25 61.25 60.45 6809060 MANJEERA
AMARJOTHI SP 57.5 59.45 56.6 57.65 57.65 56.2 1359937 MANJUSHRE
AMBICA AGAR. 12.85 12.98 12.5 12.62 12.62 12.83 498339 MANUGRAPH IN
AMBIKA COTTO 143 146.3 140.05 141.75 141.75 144.45 719289 MARAL OVERS
AMBUJA CEME 112 113.8 110 111 111 112.8 35453015 MARATHON NEX
AMCO INDIA L 40 41 40 40.5 40.5 40.05 199995 MARDIA SAMYG
AMD INDUS 33.5 33.85 32.65 32.95 32.95 33.4 8332193 MARG LTD
AMFORGE IND. 5.91 6.5 5.91 6.01 6.01 6.11 67381 MARG PRO IN
AMINES&PLAST 42.4 42.4 42.4 42.4 42.4 41.95 42 MARICOLTD
AMIT INTNL. 4.25 4.27 4.02 4.25 4.25 4.07 6747 MARKET CREAT
AMIT SPIN. 3.41 3.6 3.41 3.44 3.44 3.44 23922 MARKSANS
AMRAPALI IND 11.99 12 10.99 11.15 11.15 11.5 14170 MARMAGOA ST.
AMRAWOR AGRI 0.9 0.91 0.9 0.91 0.91 0.87 19215 MARSONS
AMRIT BANAS 160 169 160 165.5 165.5 165.6 217560 MARTIN BURN
AMRIT CORP 218 225 210.5 221.15 224.8 218.5 1412155 MARUTI INFRA
AMRUTANJAN 515 539.9 515 524.35 524.35 515.8 3145580 MARUTI SEC.
AMTEK AUTO 183.6 185 180.5 180.9 180.9 183.6 26024616 MARUTI UDYOG
AMTEK INDIA 61.7 62.75 60.75 61.65 61.65 61.3 10412710 MARUTISUZUK
ANANT RAJ IN 152.5 158.25 151 153.35 153.35 152.5 70170021 MASCON GLOB.
ANCENT SOFT. 5 5 4.82 4.82 4.82 5.07 5793 MASTEK LTD
ANDHRA BANK 110 111 108 109.2 109.2 107.4 34304240 MASTER MULTI
ANDHRA CEMEN 32 33.3 32 32.9 32.9 32.55 20835258 MASTER TRUST
ANDHRA PAPER 110 112.5 107.25 108.4 108.4 110.6 1967112 MATHER & PLA
ANDHRA PETRO 16.25 16.65 16.05 16.15 16.15 16.45 3650024 MATRA REALT
ANDHRA SUGAR 130 132.5 128.95 129.25 129.25 130.4 1697442 MAVENS BIO
ANDREW YULE 69.9 78.9 69.25 76.3 76.3 70.2 59291953 MAVI IND
ANG AUTO 54 54.9 50.55 52.85 52.85 53.05 8014848 MAWANA SUGAR
ANIK INDS 78.95 79.95 77.4 79.6 79.5 78 313499 MAX INDIA
ANIL MODI 16.25 17.55 16.25 17.55 17.55 16.75 5130 MAXIMAA SYST
ANIL PRODUCT 147 150.95 146.25 147.8 147.8 146.15 594113 MAXWEL
ANIL SP STEL 15.35 15.64 14.85 15.57 15.57 14.9 848777 MAYTAS INFRA
ANJANI FABRI 14.18 14.3 14 14.17 14.18 14.18 24194 MAYUR LEATHR
ANJANI FINL 12.5 12.5 11.45 11.45 11.45 12 585 MAYUR UNIQ.
ANJANI PORTL 40 40.5 39 39.6 39.6 40.1 1552161 MAZDA LTD
ANJANI SYNT. 2.99 2.99 2.8 2.87 2.9 2.75 543156 MBL INFRA
ANKIT METAL 28.5 29.9 27.6 27.7 27.7 28.45 1429057 MCD HOLDING
ANKUR DRUGS 210.25 229.9 209.1 223.3 223.3 209.55 54249803 MCLEOD RUSSE
ANKUSH FINST 3.35 3.44 3.23 3.32 3.36 3.39 145191 MCNALLYB
ANNA INFRA 16.99 16.99 16.99 16.99 16.99 16.49 1699 MCS LTD
ANS LTD 13.19 13.19 13.19 13.19 13.19 12.57 3957 MEDI CAPS
ANSAL BUILD. 82.7 84.95 82 82.6 82.6 83.1 1018328 MEDIA MATRIX
ANSAL HOUS. 68 68.8 66.4 66.8 66.8 67.8 1881430 MEDIA ONE
ANSAL INFRAS 78 80.2 77.1 77.65 77.65 78.7 45422241 MEDICAMEN BI
ANTIF BEARNG 83 87 83 84.15 83.7 82.75 1796468 MEFCOM AGRO
ANU LABS 8.57 8.74 8.5 8.56 8.56 8.62 7131086 MEFCOM CAPIT
ANUH PHARMA 380.4 440 380.4 428.95 428.95 386.45 2718553 MEGA CORPN.
APAR INDUS. 191.8 199.15 188.2 194.95 194.95 189.15 5355447 MEGASOFT LTD
APCOTEX IND* 102 115.8 100 115.8 115.8 96.5 19367884 MEGHMANI
APLAB LTD. 49.8 49.8 46.85 46.85 46.85 47.8 324166 MELSTAR INFO
APM INDUS. 48.05 51 48.05 49.6 49.6 48.05 1690899 MENON BEAR.
APOLLO FIN I 13.67 13.95 13.67 13.7 13.95 14.38 6946 MENON PISTON
APOLLO HOSP. 695 707 693 700.45 700.45 693.95 7534201 MERCATOR LIN
APOLLO TYRES 55.65 57.3 55 57.05 57.05 55.65 73188280 MERCK LTD
APPLE FINANC 5.84 5.84 5.36 5.55 5.57 5.63 218013 METAL COATIN
APTECH LTD 199 204 196.45 202.05 202.05 198.95 99412087 METALMAN IND
APW PRES 148 162.9 148 159.15 159.15 156.9 715400 METROCHE.IND
ARAVALI SEC. 14 16 14 15.04 15.04 15.42 201291 MEWAR POLYTX
ARCEE INDUST 4.38 4.42 4.38 4.42 4.42 4.61 1760 MH MILLS IND
ARCHIDPLY IN 40.1 40.1 40.1 40.1 40.1 38.2 787363 MIC ELECTRON
ARCHIES LTD 97.6 102 97.15 97.85 97.85 98.85 2188119 MICRO INKS L
ARCOTECH LTD 26.25 27.85 26.25 27.5 27.5 27.5 63554 MICRO TECHO
AREALTY 15.4 15.9 15.27 15.38 15.3 15.52 174852 MID EAST POR
AREVA 279 282.5 276 277.15 277.15 279.3 27741350 MIDAS PHARMA
AREX IND. 14 14.87 13.9 13.9 13.9 14.17 35802 MID-DAY MULT
ARIES AGRO 90.7 92 88 91.65 91.65 91.65 5775884 MILKFOOD
ARIHANT CAP. 109.9 113.25 105 107.35 109 108.2 1552329 MILLEN.CYBER
ARIHANT FOUN 163 167 159.95 161.3 160 167.25 108758 MILLENNIUM B
ARMAN FIN 10.14 10.14 9.26 10.1 10.1 9.66 3241 MILTON PLAST
ARMS PAPER 17.98 17.99 16.5 16.5 16.5 17.36 83016 MINAL ENGG.
ARO GRANITE 51.7 52 49.4 49.9 49.9 48.8 399288 MINAXI TEXT.
ARONI COMM 52.85 53.8 51.1 53.75 53.75 51.25 125151 MINDA IND
ARORA FIBRES 3.19 3.32 3.1 3.1 3.1 3.19 42619 MINDTECK (I)
ARROW COATED 13.06 14.15 13.06 14.15 14.15 13.61 2639 MINDTREE LTD
ARROW TEX 10 10.8 10 10.36 10.45 10.4 87985 MINERAL&METL
ARSHYIA INTL 155.65 204.5 155.65 201.3 201.3 189.7 35344171 MINI DIAMOND
ARTEFACT PR 103.5 106 102.1 103.85 103.1 102.4 372427 MIRC ELECT
ARTILLEGENCE 3.31 3.32 3.03 3.05 3.2 3.17 21802 MIRZA INTER
ARTSON ENG 63.8 70 63 64.7 64.7 62.45 21163135 MK EXIM
ARVIND CHEM. 23.85 23.95 22.45 22.65 22.65 23.55 16404412 MOBILE TELE
ARVIND INTER 10.9 10.9 10.03 10.55 10.75 10.55 173523 MODERN DAIRI
ARVIND Ltd 41 41.15 39.85 40.05 40.05 40.8 29873347 MODERN INDIA
ARVIND PRODU 5.75 5.75 5.36 5.5 5.5 5.62 428152 MODERN SHARE
ARVIND REM. 2.27 2.39 2.27 2.31 2.31 2.33 1522147 MODERN STEEL
ARYAMAN FIN. 13.2 13.5 12.93 12.93 12.93 13.6 22365 MODIPON
ASAHI IN.GLA 76 79.25 76 77.8 77.8 75 28668026 MODISON MET.
ASAHI INFRA. 1.01 1.03 1 1 1 1 921933 MOHIT INDUS.
ASAHI SONG 45.2 49.5 45.2 47.5 47.5 45.4 2175814 MOHIT PAPER
ASCENT EXIM 2.61 2.61 2.6 2.6 2.6 2.49 3913 MOLD-TEK TEC
ASHAPURA LTD 87.6 90.45 84 85.45 85.45 86.15 22270749 MOLDTK PLA
ASHCO NIUL 1.45 1.45 1.35 1.4 1.4 1.32 1616711 MONET SUGAR
ASHIANA AGRO 4.04 4.04 4.04 4.04 4.04 3.85 1212 MONEY MAT F
ASHIANA HOU 120.9 120.9 109 111.8 112 113.5 5788582 MONNE ISPAT*
ASHIANA ISP. 12.3 13.53 12.3 13.52 12.8 12.3 104459 MONNET IND.
ASHIMA LTD. 7.2 7.3 7.06 7.2 7.2 7.32 167398 MONSANTO (I)
ASHIRWAD CAP 2.42 2.64 2.4 2.57 2.57 2.39 454594 MORARJETEX
ASHIRWAD STL 16.89 16.89 16.89 16.89 16.89 16.09 76106 MORARKA FIN.
ASHNOOR TEX. 7.85 7.85 7.75 7.75 7.75 8.15 3116 MOREPEN LAB.
ASHOK LEYL. 54.1 56 53.9 55.7 55.7 54.95 37412869 MORGAN CRU
ASHOK-ALCO 12.49 12.49 11.41 12.2 12.2 12 31589 MORGAN IND
ASIAHR TECH 2.75 2.88 2.75 2.88 2.88 2.75 3007 MORGAN VENT
ASIAN ELECTR 40.7 42.25 40.5 41.6 41.6 40.95 27401302 MOSCHIP SEMI
ASIAN FILMS 0.42 0.44 0.39 0.41 0.4 0.38 347701 MOSER BEAR
ASIAN GRANIT 59.5 61.3 59.3 60.65 60.6 58.4 1058991 MOTHERSON SS
ASIAN HOTELS 529 529 510.1 520.6 520.6 521 1087458 MOTILALOFS
ASIAN OILFIE 81.65 83.9 80.9 81.3 81.3 82.35 7785439 MOTOR&GEN.FI
ASIAN PAINTS 1871 1915 1862 1867.3 1867.3 1872.95 10716251 MOUNT EVERES
ASIAN STAR 1152 1239 1152 1231.3 1232 1216.35 4359019 MOUNT TRAD
ASIAN TEA 36 36 34 34.1 34 34.9 232253 MOUNTT SHIV.
ASM TECHNOLO 36 37.6 34.85 35 35 36 37569 MOVING PI(PS
ASSAM CO.LTD 23.25 23.4 22.65 23.1 23.1 22.75 16315727 MPHASIS LTD
ASSO.ALCOHOL 39.6 41.3 38.6 39.4 38.8 40.6 448886 MPIL CORP L
ASSOC.STONE 81.95 81.95 79.05 79.6 79.05 80.3 216347 MPS LTD
ASTEC LIFE 85.3 86.3 84.05 84.25 84.25 85.6 8414460 MRF LTD.
ASTRA MICRO 75.25 76.6 74.25 74.9 74.9 75.1 12237221 MRO-TEK LTD*
ASTRAL POLY 173 178.9 172 175.1 178 173.05 1799458 MRPL
ASTRAZEN.PH. 912 921 876.1 894.25 894.25 891.45 2257577 MSK PROJECTS
ATLANTA 183 200 182.05 193.2 193.2 183.15 202440941 MSP STEEL
ATLAS COPCO 885 949.8 881 885 885 872.7 5038184 MTZ POLYFILM
ATLAS CYCLES 250 256.7 244.05 246.95 246.95 251.8 6765379 MUDRA
ATN INTER. 2.38 2.38 2.2 2.22 2.22 2.31 192121 MUKAND ENGG.
ATUL AUTO 53 54.95 50 53.05 54 53.8 57551 MUKAND LTD.
ATUL LTD. 108.3 109.8 106.15 106.85 106.85 108.3 9546739 MUKAT PIPES
AUNDE FAZE 23.95 25.1 23.95 24.6 25.1 23.95 265764 MUKESH BABU
AURANG.PAPER 6.9 6.9 6.9 6.9 6.9 6.9 6900 MUKESH STEEL
AURIONPRO SO 301 310 301 305 305 308.1 807746 MUKESH STRIP
AURO LAB. 4.18 4.6 4.18 4.6 4.6 4.39 22514 MUKTA ARTS
AUROB.PHARMA 916.8 916.8 883.1 888.7 885.25 901 12961654 MUKUND CRPS
AUSOM ENT 20.4 20.55 20 20.5 20.5 19.6 200780 MUKUNDA IND.
AUSTIN ENGG. 90.5 91.9 88.6 89.25 88.6 90.85 1216979 MULLER & PHI
AUSTRAL COKE 9.3 9.67 9.3 9.45 9.45 9.5 13773624 MULTI ARC
AUTO AXLES 416 426.95 400 407.65 407.65 421.6 2976001 MULTIBASE I
AUTO COR.GOA 253.95 257.95 242.3 251.55 251.55 240.8 3716539 MUNAUTO
AUTOIND 142 142 136 139.45 139.45 141.05 5705923 MUNDRA PORT
AUTOLITE(I) 44.45 44.45 41.95 42.95 42.95 43.65 1888741 MUNJAL SHOWA
AUTOMOTIVE S 70.3 73.3 70.3 71.6 72.4 70.35 142515 MUNOTH CAP.
AUTORID.FIN 2.6 2.78 2.38 2.78 2.78 2.62 5508 MUNOTH FIN.
AVAILABLE FI 9.4 9.4 9.4 9.4 9.4 9.24 940 MUNOTH INVES
AVANTEL LTD 74.2 81.9 74.2 78.2 78.2 75.15 5293784 MURD.CERAM
AVANTI FEEDS 26.8 29 26.8 28 28 27.3 81121 MURLI INDU
AVAYA GLOBAL 230.1 238.4 230 231.1 231.1 235.05 5582159 MUTHOOT CAP
AVENTIS PH. 1606 1640 1592 1601.9 1601.9 1615.35 1507534 MVL IND
AVIVA INDS 34 34.15 34 34.15 34.15 32.55 180579 MVL LIMITED
AVON CORP 8.14 8.34 8 8.07 8.07 8.05 5040527 MY FAIR LADY
AVON ORGANIC 43.45 46.15 43.45 44.25 44.25 42.65 2247613 MYS PETRO
AVT NATURAL 87 98.95 87 92.95 92.95 85 2918001 MYSORE PAPER
AXEL POLYMER 5.83 6.4 5.83 6.01 6.01 6.11 8410 N C L IND.
AXIS BANK 1075 1115 1060.35 1108.3 1108.3 1078.2 393237928 N K INDUST.
AXIS CAPITAL 39 39.9 38.45 38.5 38.5 40.25 26882 N.G.IND.LTD.
AXIT IT LTD 93 93 87.2 87.7 87.7 90.3 3314560 N.R.AGARWAL
AXON INFOTEC 28.15 28.15 26.1 28.15 28.15 26.85 2014446 NAGAR.AGRICH
AXTEL INDUS. 11.6 12.5 11.6 12 12.29 11.74 138273 NAGAR.AGRITE
B NANJI ENT. 15.5 15.5 15.5 15.5 15.5 16.3 3100 NAGAR.CONST.
B.N.RATHI SE 20.3 20.5 20.3 20.35 20.35 21.2 14300 NAGARJ.FERT.
B2B SOFT. 6.66 7.2 6.66 6.75 6.75 7 10489 NAGPUR POWER
BABA ARTS 12.12 12.73 12.12 12.43 12.39 12.5 5877600 NAGREEKA EXP
BACIL PHARMA 8.65 8.74 8.65 8.74 8.74 8.33 8663 NAGREKA CAP
BAFFIN ENG. 0.88 0.9 0.78 0.78 0.78 0.83 239999 NAHAR CAP
BAFNA PHARMA 33.55 35 33.55 34.1 34.1 34.5 845851 NAHAR INDUST
BAFNA SPG.MI 2.6 2.6 2.36 2.45 2.45 2.48 781665 NAHAR INVEST
BAG FIL MED 21.3 22.75 21.3 22.1 22.1 21.7 3988868 NAHAR SPG.
BAGADIA COLO 4 4 4 4 4 4 8000 NAKODA TEXT
BAJ HIN SUG 30.85 31 30 30.8 30.8 30.55 386500 NALWA SONS
BAJ HOLD INV 623.7 624.4 614 617.1 617.1 617.65 22882371 NANDAN EXIM
BAJAJ AUTO 1700 1749 1700 1736.75 1736.75 1726.05 44078014 NARENDRA PRO
BAJAJ AUTO F 335 354 332.2 349.05 349.05 338.2 4481434 NARMADA GEL
BAJAJ ELECT. 879 881 850.15 876.85 876.85 858.3 5441741 NAT PLASTIC
BAJAJ FINSE 344.8 348 339.25 345 345 343.15 6814942 NAT STL AGRO
BAJAJ STEEL 182.4 188 181 184.35 183 182.45 1231132 NAT.ALUM
BAJAJHIND.LT 229.65 229.9 224.25 225.25 225.25 230.6 105475866 NAT.PEROXIDE
BAL PHARMA 30.7 31.8 30.7 30.85 30.85 31.55 208491 NAT.PLASTIC
BALA TEC GL 3.69 3.69 3.69 3.69 3.69 3.52 1845 NATCO PHARM
BALA TEC IND 3.06 3.06 2.82 2.99 2.99 2.92 20173 NATH PULP
BALAJI AMINE 185.25 192.35 185 188.95 188.95 184.9 4163102 NATI. OXYGEN
BALAJI DIST. 42.5 43 41.55 42.2 42.45 42.5 1398028 NATIONAL FER
BALAJI TELE. 65 65 62.2 62.45 62.45 65.3 15220633 NATRAJ FIN
BALARPUR IND 26.75 27.4 26.75 27.05 27.05 27.1 13713141 NATRAJ PROTE
BALASORE 24.5 24.65 23.9 24 24.25 24.55 819213 NATURA HUE C
BALKRISH IND 558 566.9 553.4 558.75 558.75 553.8 4153427 NATURAL CAPS
BALMER LA.IN 165 172.5 159.1 168.7 168.7 158.4 53969596 NAV BHAR VEN
BALMER LAWRI 647 750.65 647 721.85 721.85 645.5 331447474 NAVIN FLUORI
BALRAM.CHINI 134 135.5 130 130.85 130.85 134.75 82079146 NAVKAR BUILD
BALURGHAT TE 2.82 2.82 2.59 2.59 2.59 2.72 3420 NAVNEET PUBL
BAMBINO AGRO 35.05 39.8 35.05 38.25 38.25 36.35 2067079 NCC FINANCE
BAMPSL SECUR 0.85 0.92 0.84 0.91 0.92 0.88 1601014 NCJ INTERNAT
BANCO PROD. 94.05 96.9 93.2 95.2 95.2 95.15 10702488 NDA SECURIT.
BANG 54 54.7 53 53.9 53.9 54.3 1032749 NDTV
BANK MAHA 54 55.5 53.65 55.3 55.3 54 11291838 NECTAR LIFE
BANK OF INDI 394 395 392 395 395 389.95 11498092 NEELAMALAI
BANK OF RAJ. 75.15 79 75.15 77.95 77.95 76.35 48679221 NEELKANTH RO
BANNARI AMAN 1315 1315 1247 1267.85 1267.85 1262.05 1158921 NEEMTEK ORG
BANNARI AMMA 115.5 119.9 115.5 115.65 115.6 115.85 743217 NEHA INTER.
BANSW.SYNTEX 116 122 116 119.35 119.35 115.75 16153687 NELCAST
BARAK VALL 31.9 31.9 29.05 31.25 31.25 31.15 297828 NELCO LTD.
BARTRONICSIN 167 174.35 166 173.25 173.25 165.95 196915523 NEOCORP INTE
BASANT AGRO 48.5 50.5 48 49.65 49.95 48.55 658928 NEOGEM INDIA
BASF INDIA 444 456.95 435.55 439.55 439.55 441.8 58422787 NEPC INDIA
BASIL INF 22.4 22.4 22.4 22.4 22.4 21.35 1120 NESCO LTD
BATA INDIA 207.9 216.5 205.35 206.8 206.8 208.15 50163741 NESTLE (I)
BATLIBOI LTD 45 47.9 44.55 46.1 46.1 45.4 4077771 NET 4 INDIA
BAYER CROP 563 588.7 562 575.9 575.9 559.1 49504180 NETLINK SOLU
BB REALTY 220 225 215 216.3 216.3 217.2 2975217 NETTLINX LTD
BB REALTY 220.35 220.35 209.9 209.9 209.9 209.9 65060 NETVIS
BCC FINANCE 62.2 62.2 59.25 59.25 59.25 62.25 1792 NETVISTA INF
BCC FUBA 10.08 10.87 10.07 10.37 10.35 10.68 28095 NETW18NCCPS
BCL FORGING 8.99 8.99 8.99 8.99 8.99 8.75 3596 NETWORK LTD.
BDH INDUS. 17.45 20.45 16.5 18.4 18.4 17.5 1463180 NETWORTH STK
BECKONSIND 11.65 12.75 11.64 12.34 12.34 12.25 4829465 NEULAND LAB.
BEEYU OVERSE 4.45 5.2 4.45 5.1 5.1 4.9 17117 NEXXOFT INFO
BELAPUR IND. 21.05 21.05 19.25 21 21 20.05 4117 NEYVELI LIGN
BELL CERAMIC 11.58 11.58 10.81 10.98 10.98 10.65 1445518 NGL FINE CHM
BELLARY STEE 3.45 3.63 3.4 3.51 3.51 3.48 5985178 NHN CORPORAT
BEMCO HYDRAU 63.9 63.9 58.25 58.25 58.25 61.3 12215 NHPC
BEML LTD 1210 1262.8 1200 1235.75 1235.75 1206.7 150490298 NICCO COR(PS
BENARES HOT 332 363.95 332 363.95 363.95 362.6 44550 NICCO PARKS
BENGAL TEA & 67.95 67.95 63 63.8 63.8 65.4 1326819 NICCO UCO AL
BENGLA& ASM 177.9 177.9 171.2 172.25 171.2 172.8 475095 NIDHI GRANIT
BERGER PAINT 63.5 67 63.2 65.4 65.4 63.65 35581501 NIFTY BEES
BERVIN INV. 7.98 7.98 7.98 7.98 7.98 7.6 798 NIHAR INFO
BERYL DRUGS 9 9.35 9 9.35 9.35 8.91 6475 NIIT LTD.
BEST E.HOTEL 87.45 90 87.45 87.5 87.45 90.65 18899 NIITTECH
BEST&CROMPT. 26 26.5 24.65 24.95 24.95 25.65 1336267 NIKHIL ADHSV
BETALA GLOBL 7.15 7.15 7.15 7.15 7.15 7.15 1072 NIKKI GLOBAL
BF UTILI 1283 1307.7 1262.3 1268.2 1268.2 1285.95 28679607 NILA INFRA.
BGIL FL TEC 17.45 18.3 16.75 18.1 18.1 17.15 579870 NILE LTD.
BGR ENERGY 536.4 564 536.4 543.95 543.95 548.55 17259580 NILKAMAL L
BH.IMMUN&BIO 23.7 23.7 22.5 23.5 23.5 23.1 2194566 NIMBUS FOOD
BHAG GAS 8.83 9.21 8.7 8.91 9.06 8.97 133707 NIPPO BATT
BHAGERIA DYE 28.3 28.35 28.3 28.35 28.35 27 137787 NIRAJ CEMENT
BHAGIRA.CHEM 70.5 72.55 70 70.5 70.5 70.2 165743 NIRAV COMMER
BHAGWATI AUT 32.95 33.6 32 32.5 32.5 32.9 51491 NIRLON
BHAGWATI BAN 92.9 96.5 90 91.35 91.35 92.15 14776492 NIRMA LTD
BHAGYA INL* 30.25 30.45 28.8 29.2 29.2 29.25 3663689 NISSAN COPER
BHAGYA.WOOD 9.13 9.13 9.13 9.13 9.13 9.6 2739 NITCO TILES
BHAGYASHREE 277.1 277.1 277.1 277.1 277.1 291.65 27710 NITIN ALLOY
BHANDARI HOS 18.1 18.35 17.75 18.25 18.25 17.5 54212 NITIN FIRE
BHANSALI ENG 20 20.9 20 20.1 20.1 19.95 838618 NITINSPINNER
BHARAT BHUSH 11.44 11.44 11.05 11.05 11.05 11.58 682 NITTA GELA
BHARAT BIJLE 1135 1170 1119 1140.5 1140.5 1112.3 43165237 NIYATI IND..
BHARAT ELECT 2056 2135 2056 2100.05 2100.05 2069.65 48744798 NMDC LTD
BHARAT FERTI 42.95 43 42.1 43 43 43 27506 NOBLE EXPLO.
BHARAT FORGE 292.1 303.25 291.25 302.2 302.2 294.25 72273091 NOCIL LTD
BHARAT GEARS 59.55 62.4 59 60.7 60.7 57.4 4055641 NOIDA MEDI
BHARAT PET. 621.7 624.8 615.05 617.9 615.5 617.1 22937498 NOIDA-TOLL B
BHARAT RA(PS 85.1 89.9 76 82 82.95 83.45 61181 NORTHGATE TE
BHARAT SEATS 23.6 25.7 23.4 23.4 23.4 24.6 1680043 NOUVEAU MUL.
BHARSHIP 339.7 351 328.05 331.2 331.2 341.8 628204885 NOVAGOL PETR
BHARTI ARTL 319.8 321.95 316.55 319.65 319.65 317.15 133825418 NOVAPAN IND.
BHARTIYA INT 79 93.35 77.5 93.35 93.35 77.8 34144099 NOVARTIS
BHATINDA CH. 27.25 27.55 25.8 26.05 26 26.4 16131 NPR FINANCE
BHEEMA CEM 59.5 59.5 57.05 57.65 57.1 59.5 27611 NRB BEARINGS
BHEL 2389 2405 2365 2376.55 2376.55 2371.2 183596021 NRC LTD.
BHILWARA SP. 15.05 17.25 15.05 16.95 16.95 16.7 118490 NTPC LTD
BHILWRA TEC 8.05 8.75 8.05 8.23 8.23 8.06 731544 NTWK MED INV
BHORUKA ALU. 25.7 25.7 25.7 25.7 25.7 24.5 5165 NUCENT FIN.
BHUSH STEEL 1649.9 1670.95 1642.1 1648.35 1648.35 1657.35 155170196 NUCHEM LTD.
BHUWALKA ST. 55.75 55.75 52.5 52.6 52.55 55 72595 NUCLE.SOFT E
BIHAR SPONGE 13.95 13.95 12.76 12.87 12.8 13.43 990890 NUMERIC POWE
BIHAR TUBES 100.85 103.9 100.85 101.85 101.85 100.3 19809388 NU-TECH CORP
BILCARE LTD. 524.95 537.9 524.95 527 525 518.7 14370483 NUTEK INDIA
BILPOWER LTD 179 182.9 177.95 180.3 180.85 179.2 1586100 NUTRAPLUS PR
BIMETAL BEAR 257 275 257 272.2 272.2 257.6 1526550 OASIS SECUR.
BINANI CEM 79.15 81.35 79 79.35 79.35 79.8 9844698 OCL INDIA
BINANI IND. 118.5 122 114.9 118.25 118.25 120.25 5752240 OCL IRON&ST
BINNY LTD. 89 90 88.8 90 90 93.45 44820 OCTANT TECH
BIO GREEN I 14.5 14.75 14.05 14.19 14.19 14.25 523191 OCTAV INVES
BIO WHGO IND 11.37 11.37 11.37 11.37 11.37 11.96 1137 ODYSSEY CORP
BIOCON LTD. 298.5 300 291.1 292.5 292.5 298.65 55987544 ODYSSEY TECH
BIOFIL CHEM 4.9 4.9 4.51 4.53 4.51 4.97 34397 OIL COUNTRY
BIOPAC INDIA 15.5 15.65 15.05 15.25 15.05 15.25 457695 OIL INDIA
BIR SHL EDU 53.25 53.25 51.05 51.35 51.4 51.75 1082177 OK PLAY (I)
BIRLA CAP 4.05 4.19 4.03 4.03 4.03 4.03 94592 OM MET INFRA
BIRLA CORPN. 390 392 379.95 385.75 385.75 383.1 30253702 OMAX AUTOS.
BIRLA COTSYN 1.4 1.4 1.4 1.4 1.4 1.34 2056444 OMAXE LTD
BIRLA ERIC. 20.2 20.2 19 19.25 19.25 19.9 430632 OMEGA INTERA
BIRLA POWER 3.63 3.89 3.63 3.76 3.76 3.82 2355040 OMKAR OVERSE
BIRLA PRETEC 24.3 24.9 23.15 23.35 23.35 23.95 488808 OMNI AX'S SO
BISIL PLAST 2.15 2.17 2.05 2.11 2.17 2.12 447359 OMNITECH
BITS LTD. 1.39 1.39 1.17 1.33 1.33 1.28 41088 OMNITEX IND.
BKV INDUSTRS 2.75 2.99 2.71 2.71 2.71 2.85 1416 ONGC CORPN
BL KASHYAP 446 453 427 439.35 439.35 446.85 35393299 ONMOBILE
BL.CHIP TEX 13 13.25 12.5 12.96 12.5 12.65 20100 ONTRACK
BLA ROS IND 7.15 7.42 7.1 7.37 7.37 7.07 112093 ONWARD TECHN
BLB LTD. 17.9 17.9 16.6 17 16.8 17.15 105241 OPTO CIRCUIT
BLISSGVS PH 44.5 44.5 42.5 43 43 43.95 2381776 ORACLE FIN
BLOOM DEKOR 13 13 13 13 13 13.45 325 ORBIT EXPORT
BLS INFOTE 0.79 0.79 0.79 0.79 0.79 0.83 42769 ORBITCO
BLUE CHIP(I) 1.66 1.74 1.52 1.67 1.65 1.61 161294 ORCHID CHEM
BLUE DART EX 636.15 669.95 636.1 655 655 661.1 2910027 ORG INFORMAT
BLUE STAR 399 404.9 382.5 401.45 401.45 390.3 9440947 ORGAN COMM.
BLUE STAR IN 125 132.6 115.05 127.55 127.55 127.05 3465831 ORGANIC COAT
BLUEBIRD(I) 32.7 33.45 32.3 32.5 32.5 32.9 1879002 ORICON ENT
BLUECOASTHL 120 126.7 120 126.7 126.7 120.7 9588 ORIENT ABRAS
BMB MUSIC 35 35 35 35 35 36.8 3500 ORIENT BEVER
BNK CAPITAL 42.1 48 42 45.1 45 46.9 152740 ORIENT CERAM
BNK OF BAROD 535.1 552 532 546.3 546.3 539.75 26296088 ORIENT HOTEL
BNK OF INDIA 381 392.8 381 391.15 391.15 386.6 25947411 ORIENT PAPER
BNR UDYOG 13.79 13.79 12.77 13.49 12.77 13.14 45820 ORIENT.CARB.
BOC (I) LTD. 204.5 219.5 201 216.7 216.7 200.9 59496991 ORIENTAL
BODAL CHEM 53.5 53.55 50.1 51 51 51.6 337112 ORIND EXPORT
BOM DYEING 575.7 593.65 566.2 570.75 570.75 579.4 543576415 ORINTAL BANK
BOM.BURMAH 403.05 417.5 400 402.1 402.1 400 1863102 ORISA SP IRS
BOM.OXYGEN 7295 7295 7295 7295 7295 7000 36475 ORTIN LABS
BOM.SWA.STOR 42.55 43 42.55 43 43 43 1622 OSCAR GLOBAL
BOMBAY RAYON 215 220.75 213.5 215.95 215.95 215.2 35352285 OSCAR INV.
BORAX MORARJ 69.25 74 69.25 70.65 70.65 71.3 97618 OSWAL SPG(P)
BOROSIL GLAS 504.05 525 475.05 522.4 515 500 1613990 OSWAL YARNS
BOSCH LTD 4992.35 4992.35 4903.05 4919.7 4930 4959.75 5426936 OUDH SUGAR
BPL LTD. 37.3 37.5 36.6 37.35 37.5 37.15 1160289 OXFORD INDUS
BRABOURNE 13.9 13.9 12.07 12.33 12.33 11.9 1476328 P.G.FOILS
BRADY MORRIS 80.25 84 80.25 84 84 81.2 15723 P.H.CAPITAL
BRAHMA INF 82.2 89.7 82.2 85.2 85.2 81.55 6744282 PACIFIC COTS
BRAHMANAND 9.05 9.45 9.05 9.17 9.14 9.7 22940 PACIFIC IND.
BRAKES AUTO 8.03 8.87 8.03 8.85 8.85 8.45 26676 PADMALAYA TE
BRAND HOUSE 28.55 31.65 28.35 31.25 31.25 28.25 30820797 PAGE INDUSTR
BRAWN PHARMA 16.45 16.95 16.15 16.95 16.95 16.6 36317 PAL CREDIT
BRESCON CORP 83.5 91.25 83.5 89.1 91.25 86.5 220629 PAN INDIA C
BRIDGE SECUR 14.5 15.5 14.15 14.38 14.38 14.69 631089 PANA ENERG
BRIGADE 171.85 187 164.3 166.1 166.1 172.95 176788101 PANACEA BIOT
BRIGHT BROS. 49.4 49.4 47.35 47.8 48.55 48 57537 PANAMA PETRO
BRIJLAXMI LE 0.8 0.8 0.8 0.8 0.8 0.73 48908 PANASON CAR
BRILLIANT SE 35.2 38.85 35.2 35.2 35.3 37 123101 PANASON HOME
BRITANIA IND 1700 1711 1676.1 1682.45 1682.45 1694.2 2865778 PANCH.STEEL
BROADCAST 26.65 26.9 25 26.05 26.05 26.65 1164362 PANCHSHEEL O
BRUSHMAN IND 16.15 16.51 15.6 16.51 16.51 15.01 8110275 PANKAJ POLY.
BSE INFRA 17.75 19.2 17.75 18.55 18.55 17.8 26204861 PANORAM UNI
BSL LTD. 34.45 34.45 33 33.4 33.2 33.25 49131 PANTALBNDVR
BURNPUR 14.9 15.18 14.55 14.64 14.64 14.95 1719093 PANTALOON RE
C & C CONSTR 247 259 247 255.75 255.75 254.95 1046776 PANTALOON RE
C.G.IMPEX 6.09 6.09 5.65 5.72 5.87 5.99 404978 PANYAM CEMEN
CABLE CORP. 25.5 26.45 25.35 25.55 25.65 25.75 308741 PAPER PROD
CADILA HEALT 680 680 670 672.7 672.7 679.1 3844559 PARAGON FIN.
CAIRN IND 299.7 299.7 289.75 292.9 292.9 297.3 87868202 PARAL
CALCOM VISIO 3.71 3.71 3.71 3.71 3.71 3.9 3598 PARAMOUNT CO
CALIFORN.SOF 50 53 50 51.9 51.6 50.8 188602 PARAS PETRO
CALS REF LTD 0.54 0.56 0.53 0.55 0.55 0.53 19165760 PAREKH PLATI
CAM SOLU 92.5 93.6 91.4 92.4 92.4 92 905340 PARENT.DRUGS
CAMBRIDGE 27.75 28.65 27.75 28.05 28 28.4 440728 PARKER AGRO.
CAMEX LTD 18 18.55 18 18.55 18.55 17.7 59715 PARLE SOFTWR
CAMLIN FINE 103 105 99 101 101 103 3387928 PARSHARTI IN
CAMLIN LTD. 26 26.5 24.25 25.2 25.2 26.9 8304376 PARSOLI CORP
CAMPH.& ALL 91.1 104.4 89.8 99.55 99.55 90.7 7508222 PARSVNATH
CAMSON BIO 105.85 105.85 103.7 104.35 104.35 104.6 1821778 PAS.ACRYLON
CANARA BANK 382.4 393.95 380 392.15 392.15 385.15 32749012 PASARI SPIN
CANFIN HOMES 91.6 95.5 91 93 93 91.65 3070795 PASSARI CELL
CAPITAL TRUS 11 12.2 11 11.95 11.95 11.25 31099 PAT INT LOG
CAPLIN POINT 8.15 8.15 8.15 8.15 8.15 8.01 1630 PATEL AIRTEM
CAPMAN FIN. 4.5 4.5 4.3 4.3 4.3 4.51 4400 PATEL ENGG.
CAPRIHANS 48.75 48.75 47.4 47.65 47.65 48.1 2256076 PATNI COMP
CARBORUNDUM 173.85 183.5 172.3 179.3 179.3 172.15 20448665 PATSPIN INDI
CARNATION IN 25 26.9 24.65 24.7 24.65 25.9 95323 PAUSHAK LTD
CAROL INFO* 67.05 69.7 67 68.15 68.15 68.15 881344 PBA INFRASTR
CASTROL 621.05 625.85 619 620.05 620.05 620 13509970 PBM POLYTEX
CAT TECHN. 11.55 11.55 10.75 10.84 10.84 11.1 861477 PCS TECH
CATVISION PR 17.6 19 15.25 16.7 16.25 17.3 150913 PEACOCK IND.
CCAP LTD. 73.95 75.9 72.05 74.15 74.15 71.15 1184762 PEARL ENG.PO
CCL PRODUCTS 204 232 204 218.9 218.9 206.8 11245962 PEARL FASHON
CCS INFOTECH 5.04 5.7 5.04 5.46 5.6 5.35 325534 PEARL POLYME
CEAT LIMITED 151.25 158.9 149.75 156.55 156.55 151.35 51338061 PEE CEE COSM
CEEJAY FINAN 13.51 13.51 13.5 13.5 13.5 13.9 5428 PENLAND LTD
CEEKAY DAIK 109.2 109.2 109.2 109.2 109.2 104 2272888 PENN IND PS
CEENIK EXPO. 14.15 14.15 14.15 14.15 14.15 13.5 2122 PENNAR ALUM.
CELEBRITYFAS 24 25 24 24.3 24.3 25.05 270164 PENNAR STEEL
CELEST LABS 39.7 40.4 38.1 38.55 39 39 1694496 PENTAMED.G
CENLUB INDUS 14.39 14.4 12.7 13.75 14 13.2 155090 PERFECTPAC
CENTRAL BK 155 159.9 153 157.85 157.85 155.8 19812717 PERM MAGNETS
CENTRAL RLY 244.9 250.7 232 250.7 250.7 227.95 388216 PETRON ENGG.
CENTRUM CAP 1370 1410 1370 1410 1410 1442 63960 PETRONET LNG
CENTUM ELEC 87 87 81.1 82.3 82.3 85.15 346396 PFIZER LTD.
CENTURY ENKA 325.1 330.9 319.25 323.5 323.5 323.45 35783411 PFL INFOTECH
CENTURY EXT 7.38 7.38 6.9 7.2 7.2 7.2 351131 PHARMAIDS PH
CENTURY TEXT 584 595 580.8 584.9 584.9 586.15 162817982 PHIL.CARBON
CENTURYPLY 48.8 48.8 46.15 46.5 46.5 48.3 1360444 PHOENIX INT.
CERA SANITAR 200 215.9 200 209.25 207.5 193 1921044 PHOENIX MILL
CEREBRA INTE 14.75 14.94 14.15 14.58 14.15 14.73 1902412 PHOTOQUIP(I)
CESC LTD. 444.9 452 440.2 443 443 441.5 10698052 PHYTOCHEM I.
CFL CAPITAL 3.94 4.05 3.61 3.95 3.95 3.7 12919 PI INDUS.LTD
CG-VAK SOFTW 12.5 12.66 11.63 12 12 12.06 28918 PICCADILY AG
CHAKKILAM IN 6.11 6.27 6.11 6.27 6.27 6.4 2425 PICCADILY SU
CHAMANLAL SE 30.45 31.4 30.15 30.95 30.85 30.4 71803 PIDILITE
CHAMBAL FERT 64.6 68.15 64.6 67.65 67.65 65.15 140098670 PION INVEST
CHANDNI TEXT 50.3 51 48.5 48.6 48.5 50.45 1091406 PIONEER AGRO
CHANDRA PRAB 12.75 15.4 12.75 13.8 13.9 14 57524 PIONEER DIS.
CHANNEL GUID 23 23.7 22.1 22.85 22.85 23.1 1378814 PIONEER EMB
CHARMS INDUS 4.3 4.3 4.28 4.28 4.28 4.5 34894 PIPAVAVSHIP
CHARTERED CA 31.3 31.3 31.3 31.3 31.3 29.85 6260 PIRAM LIFE
CHARTERLOGIS 131.9 131.9 131.9 131.9 131.9 130 6595 PIRAMA HEALT
CHD DEV LTD 6.3 6.35 6 6.23 6.23 6.19 503504 PIRAMAL GLAS
CHEMBOND CHM 205 205 205 205 205 200 1230 PITTI LAMIN.
CHEMCEL 10.52 11.25 10.52 10.69 10.65 10.99 651515 PIX TRANS
CHEMFAB ALK 60.6 69.5 57 69.5 69.5 57.95 9952560 PLASTIBLEND
CHEMPLAST SA 11.7 11.7 10.6 10.9 10.9 10.8 1502252 PLATI CORP
CHENNAI PET. 239.05 245 238 242.9 242.9 239.05 11450140 PLETHICO
CHESLIND TEX 12.75 12.75 11.7 11.73 11.71 12.22 109737 PNB GILTS
CHETTINAD(PS 603.95 619.15 569 582.2 582.2 603.7 1612889 PNBSL
CHEVIOT CO. 247 274.2 247 270 270 266.85 754843 POCHIRAJU IN
CHI INVEST 47.2 48.4 44.3 44.9 45.55 47.4 2710395 PODDAR PIGM.
CHITRA.SPIN. 2.8 2.83 2.8 2.83 2.83 2.7 98403 POKARNA LTD
CHL LTD 108 110 104 105.35 105.35 102.05 1586814 POLAR INDUS.
CHOICE INT. 122.5 125.5 121.75 121.95 121.75 122.65 1885301 POLAR PHARMA
CHOKSI IMAG 62.45 62.45 60.2 60.9 60.9 60.25 301353 POLARIS SOFT
CHOKSI LABOR 17.9 18 16.6 16.8 16.8 17.1 45228 POLO HOTELS
CHOLA DBS 73.9 74.95 73.2 74.55 74.2 73.15 673767 POLY MEDICUR
CHORDIA FOOD 47.75 47.75 46.15 47 47 46.25 27980 POLYCHEM
CHOWGULE ST 49 50.45 48.75 49.15 49.15 49.35 5409954 POLYCON INT.
CHROMATIC IN 51.3 51.3 46.6 46.6 46.6 48.95 9700 POLYLINK POL
CIBA INDIA 347.4 361 346.6 356.2 356.2 348.5 7923395 POLYMECH.MCH
CIL SECURITS 21.85 21.9 21.05 21.05 21.05 20.9 45425 POLYPLEX
CINDRELLA FI 7.35 7.35 7.35 7.35 7.35 7 1470 POLYPRO FIB.
CINDRELLA HT 23.4 23.4 21.65 21.8 21.8 22.35 15911 POLYSPIN EXP
CINEMAX IND 77 80.8 76.85 78.25 78.25 76 17115726 PONDY OXIDES
CINERAD COMM 7.49 7.5 6.82 6.83 6.83 7.57 11692 PONNI SUG(ER
CINEVISTAAS 7.48 7.48 6.51 6.94 7.05 7.06 377332 POONA DAL
CIPLA LTD. 350.4 352.7 345.5 348.4 348.4 350.15 126974392 POPULAR EST
CIRCUIT SYS 15.5 16.8 15.05 16.02 15.75 15 215283 PORWAL AUTO
CITI PORT FN 24.9 25.05 22.75 24.4 24.4 23.9 12500 POWER FINAN
CITURGIA BIO 247.45 250 240 249.8 249.8 245.65 26928 POWER GRID
CITY UNION 27.4 31.95 27.25 31.55 31.55 26.65 167938382 POWERSOFT
CITYUNIONPP 22.85 22.85 22.85 22.85 22.85 19.05 548 PRABHAV IND
CJ GELATIN 8.16 8.79 8.15 8.78 8.78 8.45 10746 PRADEEP MET.
CLARI CHEM 465.05 472 457 461.4 461.4 468.95 4179929 PRAG BOSIMI
CLASS.DIAM. 24.3 25.25 24.3 24.7 24.7 24.8 2565466 PRAJ IND.LTD
CLAURS 14.58 14.58 13.21 13.31 13.31 13.9 194806 PRAJAY ENGS.
CLIO INFOTEC 4.06 4.41 4.06 4.41 4.41 4.2 26117 PRAKASH IND.
CLUTCH.AUTO 90.2 90.2 81.7 81.7 81.7 85.95 6100355 PRANAV.SPIN
CMC LTD. 1352 1363.9 1326 1330.45 1330.45 1326.8 9253021 PRATIBHA IND
CMI FPE 899 950.05 899 950.05 950.05 904.85 1342498 PRATIK PANEL
CMM BROADCAS 3.85 3.95 3.6 3.66 3.6 3.84 90659 PRECI CONTNR
CMM HOSPITAL 11.6 11.6 10.52 11.15 11.15 11.07 77152 PRECISION
CNI RES LTD 19.45 19.45 18.35 18.85 19.2 18.65 873166 PRECISION EL
COASTAL ROAD 16.8 16.8 16.8 16.8 16.8 16 21840 PRECISION WR
COCHIN MIN. 66 68.6 65.5 66.8 66.8 65.55 2083147 PREM.AU.ELEC
COLGATE PALM 689 709.5 683.15 707.3 707.3 682.75 67333372 PREMCO GLOB.
COLINZ LABOR 6.12 6.12 6 6.12 6.12 5.83 22232 PREMIER ENER
COMFORT INTE 17.7 18 17.4 17.65 17.65 17.5 44554248 PREMIER EXPL
COMPACT DISC 65.3 66.75 64.55 65.55 65.55 64.65 5175805 PREMIER LTD
COMPETENT AU 43.2 45.25 43.2 44.65 45 44.85 63119 PREMIUM CAP
COMPU SYSTEM 25 25.5 24.4 24.55 24.55 24.3 794556 PRERNA INFR
COMPUAGE INF 88.2 97 82.8 83.65 83.65 91.95 1394932 PRESSURE SEN
COMPUCOM SOF 19.25 19.35 18.25 18.45 18.4 19.25 862705 PRI.SPINNING
COMP-U-LEARN 28.5 28.5 26.8 27.1 27.1 27.95 6703554 PRICOL LTD.
COMPUTECH IN 4.9 4.95 4.6 4.86 4.78 4.81 144532 PRIMA PLASTI
COMPUTER PNT 5.7 5.7 5.26 5.53 5.53 5.52 178790 PRIME FOCUS
COMPUTERSKIL 3.7 4.39 3.7 3.81 4.16 4.06 17850 PRIME PROP
CONART ENG. 29.95 29.95 27.5 28.05 27.9 29.85 448574 PRIME SECUR.
CONCUR INFR 9 9.26 8.66 8.84 8.76 9.07 585514 PRIME TEXTIL
CONFI PETRO 9.68 9.68 9.27 9.68 9.68 9.22 8981458 PRISM CEMENT
CONSOL CONST 412.05 438.9 412.05 428.75 429.1 425.95 288856 PRITHVI INFO
CONSOL.SEC. 69 78.4 66.1 78.4 78.4 65.35 1180086 PRITHVI SOF
CONTAIN.CORP 1349.95 1349.95 1306.55 1312.85 1312.85 1320.95 36393274 PRITISHN COM
CONTI.CONTRL 4.08 4.28 3.9 4.26 4.26 4.08 21146 PRIYA LTD.
CONTROL PRNT 30 31.65 29.1 30.5 30.5 31 271284 PRO DEV&TEC
CORAL (I)FIN 19 19 18.1 18.1 18.1 19 20005 PROCAL ELECT
CORAL LAB. 64.05 67 63.5 66.75 66.75 66.55 107880 PROCTER &GAM
CORDS CABLE 51.9 52.85 50.15 50.75 50.75 51.05 2276879 PROMACT PLAS
CORE PROJECT 195 210.9 192.9 209.9 209.9 195.2 296960748 PROVOGUE IND
COROM INTER 262 265.95 257 264.05 264.05 258.45 8203535 PRRANETA IND
CORPN.BANK 442 463 435 450 450 453.1 6266550 PSL LTD
COSCO INDIA 31 33.2 31 31.25 31.25 32.5 38525 PTC INDIA
COSMO FERR. 12.72 12.72 12.72 12.72 12.72 12.12 149625 PTL LTD
COSMO FILMS 123.7 124.7 121.2 121.75 121.75 122.4 3997482 PUDMJEE IND
COUNTRY CLUB 20.85 21.65 20.05 20.7 20.7 20.3 25742832 PUDUMJEE
COUNTRY COND 6.35 6.35 6.05 6.18 6.2 6.06 209926 PUN.ALKALI
COVENTRY COI 9.44 9.5 9.44 9.5 9.5 9.05 2839 PUN.CHEM
COX KINGS 428 432 424.05 425.35 425.35 428.35 17261618 PUN.COMMUNI.
CRANES SOFTW 29.9 30.45 29.5 29.7 29.7 30.05 39523535 PUN.WOOLCOMB
CRANEX LTD. 6.1 6.2 5.86 5.95 5.95 6.16 145956 PUNEET RESIN
CRAVATEX 210 210 195.3 197.95 195.3 203.5 84971 PUNJ LLOYD
CRAZY INFOTE 1.71 1.71 1.6 1.61 1.69 1.65 152354 PUNJAB NATIO
CREATIVE EYE 9.25 9.25 8.5 8.65 8.65 8.62 194167 PURAVANKARA
CRESSANDA SO 6.8 7.1 6.8 7.01 7.1 7 3554 PVP VENT LTD
CREST ANIM 72 74 71.5 72.3 72.3 71.8 1143359 PVR LTD
CREW BOS 68 71.15 68 69.7 69.7 68.1 4265151 PYRAMID SAIM
CRISIL LTD 5162.8 5162.8 4971.25 5045.05 5045.05 5077.55 1541383 QUANTUM DIG.
CROMPT.GREAV 417 425.75 414.25 416.85 416.85 420.7 24696347 QUANTUM GOLD
CRYSTAL SOFT 3.48 3.56 3.31 3.31 3.31 3.48 16036 QUINTEGRA SO
CSS TECH 26.7 26.75 24.25 25 25 25.5 1067142 R R FINANCE.
CUBEX TUBING 21.05 22 20.95 21.25 21.25 21.65 201242 R.M.MOHITEX
CUBICAL FIN. 12.32 12.32 12.32 12.32 12.32 11.74 1232 R.S.SOFTWARE
CUMMINS (I) 442 455 435.85 448.15 448.15 439.5 9388771 R.T.EXPORTS
CUPID LTD 10.5 10.8 10.5 10.51 10.51 10.5 55888 RAASI REFRAC
CYBER MEDIA 41.9 42 39.1 39.3 41 41 94175 RADAAN MEDIA
CYBERMATE 3.39 3.39 3 3.2 3.2 3.11 840055 RADHA MADHAV
CYBERTECH 25.9 26.55 24.15 24.45 24.45 25.5 845241 RADHE DEVLOP
D B CORP 253 258.25 250.2 252.5 252.5 252.3 44264792 RADICOKHAIT
D&H WELDING 25.9 26.5 25.4 25.75 25.75 26.25 89313 RAGHAV IND.
DAAWAT 69.3 69.3 66.75 67.2 67.2 68.2 3464046 RAGHUNATH IN
DABUR (I) 160.2 162.8 160 161.65 161.65 161 5036029 RAGHUNATH TO
DAGGER FROST 16 16.45 16 16.07 16.07 15.94 300987 RAGHUVIR SYN
DAI-ICHI KAR 44.9 47 44.05 46.1 46.1 43.5 539070 RAINBOW FOUN
DAIKAFFIL CH 12.85 13.38 12.85 13.37 13.37 13.44 5254 RAINBOW PAP.
DAILRYFIELD 6 6 6 6 6 6 600 RAINCOMMODI
DALMIA CEMEN 220 224 213.35 218.65 218.65 215.7 78140760 RAISAHEB RCK
DAMODAR THR. 33.5 33.5 33.45 33.5 33.5 33.25 251200 RAJ AGRO MIL
DANLAW TECH. 11.86 12.8 10.85 12.07 12.05 12.04 138071 RAJ GLO WIR
DATAM GLOB 44.1 45.4 43.6 43.85 43.85 44 1878985 RAJ OIL
DATANET SYS. 2.83 2.83 2.83 2.83 2.83 2.7 2832 RAJ PACKAGIN
DAZZEL CONFI 5.55 5.89 5.52 5.62 5.62 5.8 114705 RAJ RAYON
DB INT.ST.BR 71.95 71.95 71.95 71.95 71.95 68.55 287 RAJ TELE
DCM FINANCIA 5.05 5.06 4.75 4.92 4.98 4.82 47026 RAJ.TUBE MFG
DCM LTD. 45 46.8 42 44.7 44.7 40.95 6170227 RAJAPAMILLS
DCM SHR.CON 61.7 63.3 60.25 62.35 62.35 61.15 4858636 RAJEN.MECH.
DCM SHR.IND 162.9 166 160 161.25 161 160.7 1089424 RAJES FOUND
DCW LTD. 23.9 24.8 23.8 24.1 24.1 23.9 19204903 RAJESH EXPO.
DE NORA 68.05 70.25 68.05 68.95 68.4 69.95 187140 RAJKUMAR FRG
DECAN CEMENT 239.9 242.5 236 237.15 236.2 238.5 740420 RAJOO ENGIN.
DECCAN CHR* 165 168.9 164.2 165.3 165.3 168.35 11789059 RAJSH.SUGAR
DECCAN POLYP 8.19 8.94 8.18 8.94 8.94 8.61 18459 RAJVIR IND
DECCANGOLD 35 35.5 34.35 34.55 34.55 35.15 13887750 RALLIS INDIA
DECOLIGHT CE 12.49 12.85 12.25 12.47 12.35 12.5 1235092 RAM INFORMAT
DEEP INDS 123.9 126 118 119.3 119.3 123.5 18258756 RAM KAASHYAP
DEEPAK FERT. 117.9 120 116.5 118.75 118.75 116.45 11493622 RAM RAT.WIRE
DEEPAK NITR. 158.5 169.9 158.5 165.7 165.7 157.35 9769934 RAMA NEWSPRI
DEEPAK SPINN 17.95 18.4 16.75 18.4 18.4 17.55 87158 RAMA PAPER
DELTA CORP 48.25 49 47.1 47.35 47.35 48.25 5754962 RAMA PETRO
DELTA MAG 13.98 15.34 13.98 14.7 14.6 14.7 8356 RAMA PHOSPH
DELTON CABLE 78.2 82 78.2 78.5 78.45 79.4 41879 RAMA PULP
DEN NETWORK 182.5 195 182.5 189.4 189.4 182.9 16737848 RAMA VISION
DENA BANK 84.8 86.85 84.3 86.2 86.2 85.25 87768329 RAMCO SYSTM
DENISON HYD. 387 389.5 373.2 380 380 383 81446 RAMCO INDS.
DENSO INDIA 93 97 92.1 94.45 94.8 93.4 2995462 RAMMAICA (I)
DEV CRBANK 37.8 41.25 37.2 40.9 40.9 38.85 209968582 RAMSARUP IND
DEVINE IMPE 40.55 40.6 40.5 40.6 40.6 38.7 55216 RAMSONS PROJ
DEWAN H.FIN. 205.1 213.75 205.1 210.1 210.1 207.5 9195144 RANA SUGARS
DFM FOODS 50.1 51 50 50.05 50.05 50.1 85131 RANBAXY LAB.
DHAM SUGAR 8.73 9.64 8.63 8.75 8.75 9.44 73455 RANE BRAKE
DHAMPUR SUGA 143 146 142.2 144.95 144.95 142.6 16296110 RANE ENGVL
DHAMPURE SGR 32.7 37.35 31.75 37.05 37.05 31.15 6586563 RANE HOLDIN
DHAN AGRI 219.35 234 219.35 228.3 233 225 478236 RANE MADRAS
DHAN ROTO SP 13.9 13.9 13.1 13.14 13.14 14 24899 RANKLIN SOLU
DHANALAK.BNK 147.95 149 145.8 146.2 146.2 147.15 7202605 RAP MEDIA
DHANDAPANI F 13.8 13.8 12.75 13.25 13.25 13.17 18491 RAPICUT CARB
DHANUSTECH 34.35 35.5 33.65 34.5 34.5 34.35 4874304 RAS PROPACK
DHARAMSI CHM 12.78 12.78 12.78 12.78 12.78 12.18 792129 RAS RESORTS
DHARANI FIN. 7.23 7.83 7.23 7.24 7.24 7.6 16322 RASANDIK ENG
DHARANI SUG 123.95 125.9 117.1 124.15 121.5 119.4 4919728 RASHEL AGRO.
DHOOT I.FIN. 13.1 14 13.07 14 14 14 103175 RASHTR.CHEM.
DHP INDIA LT 25.95 25.95 23.3 24.85 25.2 23.95 40309 RASI ELECTRO
DHRUV ESTATE 23.15 23.15 23.15 23.15 23.15 22.05 115 RASOI LTD.
DHRUVA CAP. 8.65 8.65 8.65 8.65 8.65 8.24 865 RASOYA PROTE
DHUNSERI TEA 176.75 179 167.2 169.55 169.55 175.65 5091495 RATHI BARS
DIAMANT.INV 130.95 131.95 128 129.85 129.6 130.4 159320 RATHI GRAPH.
DIAMINES&CHM 65 66.9 64.4 65.5 65.5 64.35 424940 RATHI ST
DIAMOND CABL 141.55 148.95 141.55 144.4 144.4 141.25 8786751 RATNABALI CA
DIANA TEA CO 34.05 37 34.05 36.5 36.5 33.9 11169638 RATNAMNI MET
DIC INDIA 202 205 197.1 198.3 197.1 200 1972500 RAUNAQ AUTO
DIGJAM LTD 15.5 15.56 14.11 14.25 14.25 14.82 3235150 RAVALGAON
DIL LTD 282.85 283 276.5 279.6 279.6 274.2 2094103 RAYMOND
DISA INDIA 1510 1520 1498 1517.9 1500 1518.95 244793 RDB INDUSTRI
DISH TV 50.15 50.15 48.15 48.45 48.45 50.35 93709880 REAL STRIPS
DISHMAN PHAR 263 270.5 257.5 268.95 268.95 262.7 46878206 RECLTD
DISHTVPP 40 40 39.4 39.6 39.5 41.05 1101770 REDINGTON
DIVI'S LAB. 680 692 674 678.7 678.7 688.55 42657483 REFEX REFRIG
DIVYA.GRANIT 27.25 32.75 27.15 32.05 32.05 27.6 5508962 REFNOL RESIN
DIVYAJYOTI I 10.66 10.66 10.6 10.6 10.6 10.95 27694 REG.CERAMIC
DJS STOCK 49.1 49.1 49.1 49.1 49.1 48.95 4910 REGENCY TRUS
DLF LIMITED 385 389 379.4 387.25 387.25 386.45 617330226 REI AGRO LTD
DLINK IND 35.2 36.65 35 35.3 35.3 35.85 1614743 REISIX TENR
DMC INTER 22.95 24.3 22 24.05 24.05 23.15 7981012 REL COM LTD
DOLAT INV. 5.12 6.98 5.12 6.96 6.96 5.82 3145398 REL INDL INF
DOLLEX IND. 9.12 10.35 9.11 9.76 9.76 9.68 410018 REL INFRA
DOLPHIN MEDI 5.08 5.08 4.64 4.8 4.85 4.87 71413 REL.CAP.
DOLPHIN OFF. 444.1 452 430.2 433.9 433.9 446.7 4577153 REL.CHEMOTX
DONEAR IND. 36.9 36.9 36.9 36.9 36.9 35.15 713461 RELAXO FOOT.
DR.AGAR.EYE 71.3 71.3 67.9 68.5 69 66 43552 RELI GLOBE
DR.REDDY'S 1230 1248.9 1220 1222.85 1222.85 1233.95 27036882 RELIAB VEN
DREDGING COR 664.4 761 632.25 727.55 727.55 666.65 1165328995 RELIANCE
DS.KULKARNI 76 77.3 74.6 74.85 74.85 75.25 2381105 RELIANCEGOLD
DUJOD PAP CH 14.4 14.4 13.8 13.82 13.8 13.99 102863 RELIC TECHNO
DUJODW.PROD. 24.85 24.9 23.95 24.05 23.95 25.15 266460 RELIG TECH
DUKE OFFSHOR 32.2 32.2 32 32 32 32.5 60945 RELIGARE ENT
DUNCANS INDU 12.05 12.3 11.66 11.71 11.68 12 1432779 RELMEDIA
DUNLOP INDIA 60.76 60.76 60.76 60.76 60.76 57.87 42532 REMI METALS
DUTRON POLY. 27.55 28 26 26.15 26 28 24428 REMSONS IND.
DWAR SUGAR 116.1 120.4 116.1 118.25 118.25 117.95 6102063 REN JEWELERY
DWS FTS43 RD 11.05 11.05 11.05 11.05 11.05 11.1 3138 RENUKA SUGAR
DYNACONS SYS 0.92 0.92 0.87 0.89 0.9 0.92 68642 REPRO INDIA
DYNAMAT.TECH 999 1014 983.1 999.6 1000 991 1442251 RESONANCE
DYNAMIC IND. 14.5 15 14.5 14.58 14.55 15.6 71949 RESTILE CER.
DYNEMIC PRO 19.1 20.25 19.1 19.65 19.6 19.3 193662 RESURGERE
E.COM INFOTE 8.32 9.17 8.31 8.31 8.31 8.74 3927 REVATHI EQU.
E.I.D.PAR 398 419 393.15 402.85 402.85 398.9 29496557 REXNORD ELE.
EASTER SI(PS 18 18.8 18 18.25 18.25 18.3 4125425 RIBA TEXTILS
EASTERN GAS 41.85 43.2 41.1 41.55 41.95 41.75 219303 RICH CAPITAL
EASTERN SUG. 13.45 13.55 13 13.41 13.4 13.4 280817 RICHA IND
EASTERN TRED 16.9 16.95 16.25 16.25 16.25 16.6 16645 RICHIRICH AG
EASUNREYRL 112.3 118.3 112.3 117 117 115.2 7393220 RICO AUTO
ECE INDUSTRS 265 267 258 260.5 260.5 261.2 258339 RICOH INDIA
ECLERX 464.9 487 458 480.3 485 464.55 4612503 RIDHI SIDHI
ECO BOARD IN 12.13 15.04 12.13 14.87 14.87 12.54 7600399 RIDS SECUR.
ECOPLAST LTD 22.55 22.75 22.55 22.75 22.75 23.2 4530 RIGA SUGAR
EDELWEISS CA 486 493 481.6 486.4 486.4 486.45 8103362 RIL NAT RES
EDSERV SOFT 265.4 293 265.4 283.9 283.9 272.5 49288239 RISHAB FIN
EDUCOMP SOLN 730 752 728.1 733.55 733.55 732.5 232673264 RISHABH DIGH
EICHER MOTOR 620 658.7 620 640.5 640.5 631.05 39359330 RISHABHDEV
EIH ASSO.HOT 130.8 130.8 124.5 128.9 128.9 130 72231 RISHI LASER
EIH LTD. 138.6 141 138 138.5 138.5 139.95 6170315 RISHI PACKER
EIMCO ELECON 292.25 294.45 288 292.95 293 293.45 184642 RISHIROOP RU
EL FORGE LTD 34.5 37.45 33.7 34.7 34.7 34.85 6239376 RIT PRO IND
ELANGO INDUS 9.85 9.85 8.93 9.85 9.85 9.39 2961 RITESH INTER
ELANTAS 402 438.8 400 417.3 417.3 428.65 9315853 RK FORGINGS
ELDECO HOUS. 162 175.5 158 173 173 159.3 1245199 RLF LIMITED.
ELDER HEALTH 81.5 84.5 81.5 82.6 83.7 83.8 256113 RMEDIA WRLD
ELDER PHARMA 317 333.9 310.05 325.3 325.3 309.75 8143064 RNBOWDENIM
ELEC.CASTING 51.5 53.6 51 53.25 53.25 51.8 34361986 ROCK.H.PETRO
ELECON ENG 90.35 91.5 89.1 89.5 89.5 90.15 11174752 ROHIT FERRO
ELECTROTHERM 335 360 335 347.3 347.3 339.5 2766364 ROHIT PULP
ELEGANT FLOR 5.6 5.6 5.19 5.59 5.6 5.46 126622 ROLLATAINER
ELEGANT MARB 47.25 47.25 47.25 47.25 47.25 49 9450 ROLTA (I)
ELGI EQUIP 91 91.7 89.75 90.3 90 90.75 2916523 ROMAN TAR
ELGI FINANCE 4.57 4.57 4.57 4.57 4.57 4.8 2285 ROOPA INDUS
ELGI RUB 10.8 10.8 9.93 10.1 10.1 10.35 446274 ROSE LABS.
ELLENBARRIE 420 420 420 420 420 400 420 ROSE ZINC
ELLORA PAPER 52.75 52.75 52.75 52.75 52.75 50.25 23737 ROSELABS FIN
ELNET TECH. 66 69.4 66 67.6 67.6 66.85 741764 ROTAM COMM.
ELPRO INTER 747 759.9 730 749.3 749.8 716.65 752558 ROTO PUMPS
ELTROL LTD. 0.55 0.6 0.52 0.6 0.6 0.58 76185 ROYAL CUSHIO
EMA INDIA 49.5 51 49.1 49.15 49.1 51.6 28673 ROYALE MANOR
EMAMI LTD. 556.25 556.25 537 547.65 546 556.25 3043683 ROYALORCH
EMCO LTD. 106.8 109 104.5 106.2 106.2 106.8 37280733 RPG CABLES
EMKAY GLOB F 83.15 85 81 82 82.95 84.85 195510 RPG LIFESCI
EMMESSAR BIO 5.25 5.69 5.23 5.67 5.67 5.47 28215 RPOWER
EMMSONS INT. 92 97 91.9 94.45 94.45 93 1246682 RSWM LTD
EMPEE DIST 133.65 135.75 131.5 134.9 135.6 132.75 5188744 RSYSTEMS INT
EMPEE SUGARS 33.25 33.25 31.75 33 33 31.7 38173634 RTS POWER CO
EMPIRE IND. 421.8 475 421.8 455.65 455.65 436.3 1079268 RUBBER PROD.
EMPOWERIND 32 32.95 31.4 31.7 31.65 32.95 1813725 RUBFILA INT.
EMTEX IND. 4.11 4.11 4.1 4.11 4.11 3.92 11712 RUBRA MEDICA
ENCORE SOFT. 9.93 9.93 9 9 9 9.47 136580 RUBY MILLS
ENERGY DEV. 76.8 76.8 72.2 72.7 72.7 75.5 1249071 RUCHI INFRA.
ENGINRS.(I) 2100 2408 2100 2275.1 2275.1 2079.7 1983364684 RUCHI SOYA
ENGLISH I.CL 755 775.35 726.1 737.1 737.1 758.3 15171191 RUCHI STRIPS
ENKEI CASTAL 97 97 92.2 92.5 92.5 97.05 312725 RUCHIRA PAP
ENNORE COKE 62.65 63.9 61.5 62.1 63 62.8 1650698 RUNGTA IRRIG
ENRICH IND. 7.85 8.65 7.85 8.6 8.6 8.24 64863 RUTTONSHA IN
ENSA STEEL 15.05 16.4 14.95 16.4 16.4 15.65 109682 S KUMARS.COM
ENSO SECUT 24 24 20.65 20.8 20.8 22.9 1074350 S.A.ENTERPR.
ENT NETWORK 235 238.5 232.05 236.3 236.3 234.35 14314769 S.B.& T INT.
ENTEGRA LTD 47.7 49 46.8 47.8 47.8 46.85 6031914 S.I.PAPER
ENTERPR.INTE 6.03 6.03 6.03 6.03 6.03 6.03 603 S.KUMARS NAT
ENVAIN ELECT 15.3 18.24 15.3 17.6 17.6 16.59 77284 S.R.INDUS.
EPC INDUS. 53.55 60 53.55 58.85 58.85 54.6 635918 S.S.DUNCAN
EPIC ENERGY 42.8 43.25 41.2 41.3 41.3 43.1 520017 S.V.ELECTRIC
EPIC ENZYMES 3.6 4.2 3.5 3.99 4.2 3.85 69149 SAAG RR INFR
ERA FIN.(I) 45.45 46.5 42.65 45.4 45.4 44.8 100181 SAAMYA BIO
ERA INFRA 210.85 212.6 208.7 210.9 210.9 209.15 26449184 SAARC NET LT
ESAB INDIA 564.5 566 558 565.6 566 564.15 1613358 SABERO ORG.
ESCORT FINAN 7.77 8.2 7.26 8.19 8.19 7.46 229276 SABOO SODIUM
ESCORTS LTD. 147 147.6 140.65 142.05 142.05 149.45 73954136 SACHETA MET.
ESKAY K'N'IT 4.9 5 4.68 4.82 4.75 5.08 1790440 SADBHAV ENGG
ESS DEE ALUM 371 392 371 389 389 385.7 13592620 SADHANA NITR
ESSAR OIL 151.85 155.8 151.5 153.25 153.25 152.3 166899921 SAFARI IND.
ESSAR SECU 80 82.9 79 81.4 81.4 80.25 1852973 SAGAR CEM.
ESSAR SHIP. 83.5 85.25 82.2 82.6 82.6 83 51541737 SAHARA HOUSG
ESSEL PROP 55.2 58.25 55.2 56.55 56.55 55.1 27785199 SAHARA ONE
ESTER INDUS. 23.5 24.25 23.45 23.55 23.55 23.25 5677918 SAHPETROLEUM
ETC NETWORK 226.25 234 225.5 232.35 232 224.95 2357836 SAHYA INDU
EURO CERAMIC 60.25 62 60.25 61.7 61.7 62.2 922735 SAINT-GOBAIN
EURO LEDAR F 6.41 6.41 6 6 6 6.11 15150 SAKSOFT LTD
EURO MULTI 35 35.5 34.7 34.95 34.95 34.8 5097446 SAKTHI FIN.
EUROTEX IND 34 34.5 31.4 31.75 31.4 33 201365 SAKTHI SUGAR
EVEREADY (I) 71.9 73.2 70.9 71.15 71.15 71.25 28448395 SAKUMA EXPO
EVEREST INDS 176 177.9 167.1 168.15 168.15 175.95 2723813 SALONA COTSP
EVEREST KANT 154 155.95 153 154 154 154.2 16331417 SALORA INT.
EVERLON SYN. 9.1 9.1 9.1 9.1 9.1 9.05 910 SALSTEEL
EVERONN SYS 417.25 426 417.2 421 421 421.35 19488497 SALZER ELEC
EVINIX 5.1 5.15 4.87 4.99 4.99 5.07 1296355 SAM INDUS.
EXCEL CROP. 157.45 161.05 157 157.85 157.5 156.35 1901809 SAMBANDAM SP
EXCEL GLASSS 6.95 6.95 6.37 6.5 6.5 6.69 42900 SAMBHAAV MED
EXCEL INDUST 45.1 48.7 45 47.45 47.75 47.3 338189 SAMKRG PIST.
EXCEL INFO 62.4 62.85 61.25 61.65 61.65 62.4 3099637 SAMPADA CHEM
EXELON INFRA 49.95 52.8 49.5 51.75 51.75 49.3 12578466 SAMRAT PHARM
EXIDE IND. 118 120.5 116.9 119.5 119.5 117.4 22959303 SAMTEL COL
EXPLICIT FIN 11.49 11.49 11.49 11.49 11.49 10.95 1149 SAMTEL IND.
EXPO GAS 14 14.45 13.54 13.72 13.77 14.05 132289 SAMTEX FASH.
EZ-COMM TRA 4.4 4.4 4.01 4.4 4.4 4.22 8883 SAMYAK INT
FACOR ALLOYS 6.15 6.39 6 6.11 6.11 6.09 6472122 SANBLUE
FACOR STEELS 2.92 3.1 2.85 3 2.95 2.96 335680 SANCO TRANS
FACT ENTERP 20.85 20.85 19.65 20.6 20.3 19.85 407610 SAND PLAST
FAG BEARINGS 619 619 601 602.5 609.5 614.4 1073243 SANDESH LTD.
FAIRDEAL FIL 17.7 18.45 17.6 18.25 18.25 18 45309 SANDU PHARMA
FAIRFIELD AT 44.5 45.95 43.9 45.95 45.95 43.8 471183 SANDUR MANG.
FALCON TYRES 172 175 167 168.85 169.95 176.9 833896 SANGAL PAPER
FAME INDIA L 39.7 40.3 36.5 40.3 40.3 38.4 27127966 SANGAM INDIA
FARMAX RET 180.05 180.05 177 178 178 179.95 43660760 SANGHI IND.
FAST TRACK E 3.5 3.5 3.47 3.47 3.47 3.65 28045 SANGHVI MOVE
FAZE THREE L 15 16.56 15 15.02 15.02 15.78 515406 SANGUINE MD
FCS SOFTWARE 16 16.45 15.6 15.75 15.75 15.55 190456299 SANJIVANI PA
FDC LIMITED 71.85 72.75 68.8 69.4 69.4 70.65 6840914 SANKHYA INFO
FED MOG GOE 170.1 172 165 167.05 167.05 172.65 2822514 SANRAA
FEDDER.LLYOD 86.2 89.5 86.2 88.05 89.5 88.85 779789 SANTARAM SPN
FEDERAL BANK 264 274.2 261.5 269.75 269.75 262.15 72819393 SANTOSH FINE
FEM CARE PH. 758.1 782 756 756 756 775 87292 SANWARIA AGR
FENOPLAS.LTD 32.2 34.85 32.05 32.4 32.4 33.65 912967 SARANG CHEM.
FERRO ALLOYS 13.25 13.98 13.25 13.63 13.63 13.41 9081076 SARASWATI
FERT CHE(PS 50.5 57.65 47 56.7 56.7 49.95 77649019 SARDA ENMIN
FGP LTD. 5.3 5.49 5.1 5.1 5.11 5.38 37917 SARDA PLY.
FIBERWB IN 7.98 8.05 7.75 8.05 8.05 7.38 42070 SAREGAMA (I)
FIEM INDS 112.45 114.05 110.1 110.75 110.75 111.6 1408786 SARK SYS
FILAT FASH 13.9 14.29 13.85 13.87 13.85 13.88 762274 SARLA PER F
FILATEX INDI 40.45 40.45 38.2 39.35 39.45 38.65 1545990 SARUP TANNER
FILMCITY MED 0.67 0.67 0.65 0.65 0.65 0.67 82867 SASKEN COMM
FIN.EYES(I) 38 38 38 38 38 38.9 364800 SAT IND LTD
FINANC.TEC. 1616 1694.4 1615 1681.6 1681.6 1620.55 217463859 SATPROP LTD
FINAVENT 80.85 80.85 80.85 80.85 80.85 77 183529 SATVAH.ISPAT
FINELINE CI 13.56 14.79 13.56 13.67 13.65 14.24 27809 SATYAM COM
FINOL. CABLE 65 65 62.1 62.35 62.35 64.25 17176350 SAURAS.CEM.
FINOLEX IND. 65.5 65.5 63.5 63.75 63.75 65.4 8448539 SAVEN TECHNO
FIRST CUSTO. 30.1 30.1 28.8 28.8 28.8 28.8 6413 SAVERA IND
FIRST LEASIN 60.7 64.5 58.3 62.75 62.75 60.95 11094969 SAYA HSG.FIN
FIRST WIN 32.55 33.45 31.75 32.05 32.05 33.95 1198579 SAYAJI HOTEL
FIRSTOBJ 36.05 36.5 34.14 34.14 34.14 35.93 4518394 SBEC SUGAR
FKONCO 139 139 135 136.4 136.4 138.75 3554621 SBI GOLD ETS
FLAWLESS DIA 3.69 3.74 3.5 3.54 3.54 3.68 3885153 SCANP GEOM
FLEX FOODS 32.6 34 32.3 32.4 32.4 32.55 794875 SCHABLONA (I
FLUIDOMAT 22.35 22.35 18.35 19.75 19.5 20.35 323451 SCHLAF.ENGG.
FOMENTO HOTE 132.9 146.7 132.9 146.7 146.7 139.75 13980 SCIL VENTU
FOODS & INNS 298.55 313 298.55 308.4 308.4 303.5 556614 SCINDIA STEA
FORBES & CO 394.2 395.25 381.1 393.45 393.45 399.95 826267 SCOOTERS IND
FORCE MOTR 355 370 350.6 352.25 351.1 357.5 3795453 SE INVESTM
FORTIS HEALT 145 146.9 144 144.95 144.95 145.9 22034346 SEAMEC LTD
FORTIS MLR 37.95 41.15 37.25 40.4 39.85 37.45 1464804 SEASONS FUR.
FORTISWARR 27.95 28.4 26.55 28.12 28.12 27.35 117995 SEASONS TEXT
FORTUNE FIN. 107.4 107.4 97.25 98 98 102.35 303184 SEAX GLOBAL
FOSECO INDIA 389.5 389.5 375 382.3 381 383 196089 SECUND.HEALT
FOUNDRY FUEL 13.15 13.15 11.95 12.45 12.45 12.55 91433 SEJAL GLASS
FOUR SOFT 31 31 29.2 29.85 29.85 29.7 1175274 SEL CRPS
FRESHTROP FR 37 39.35 37 38.05 38.05 37.75 940803 SEL MANUF
FRONT BUSS 1.84 1.84 1.84 1.84 1.84 1.79 1840 SELAN EXPLOR
FRONT.LEAS. 3.23 3.23 3.23 3.23 3.23 3.17 161 SELLAIDS PUB
FRONTIER INF 2.36 2.36 2.2 2.3 2.3 2.25 16750 SEQUENT
FRONTIER SPR 37.55 39.8 36.1 39 39 39 199850 SESA GOA
FRONTL CORP 19.8 19.85 18.6 19.5 19.5 18.95 23245 SESHA.PAPER
FSL 36.75 37.2 36.4 36.8 36.8 36.75 39869529 SESHACHAL
FULFORD (I) 849.1 889 849.1 884.25 883.6 871 1661669 SETCO AUTO
FUTURA POLY. 10.1 10.2 9.7 9.83 9.7 10.19 195165 SGN TELECOMS
FUTURE CAP 225.7 232.5 225 225.45 225.45 227.25 12933362 SH PRECOTED
G.G.DANDEKAR 86.5 88 86 86.95 86.55 85.45 79776 SH.BHAWANI
G.M.BREWERI 90 90.95 88.5 89.35 89.35 90.55 556493 SH.HARI CHEM
G.R.CABLES 2.8 2.85 2.59 2.85 2.85 2.72 99978 SH.PACETRON.
G.S.AUTO INT 44.15 46.85 44.1 46.3 46.3 45.1 1573060 SH.RAJES.PAP
G.V.FILMS 2.81 2.84 2.61 2.64 2.64 2.81 6040409 SH.STEEL WIR
GABRIEL(I) 41 41.35 39.2 39.6 39.6 41 3395281 SH.VANI SUGR
GAGAN GASES 6.1 6.45 5.86 6.1 6.1 6.16 18894 SHAH ALLOYS
GAIL (I) LTD 427.95 444 423.5 438.7 438.7 425.5 310584975 SHAH FOOD(P)
GAJRA BEVEL 6.76 7.4 6.76 6.88 7.2 7.07 57624 SHAKTI MET-D
GALADA TELE. 9.21 9.56 9.15 9.28 9.36 9.59 54248 SHAKTI PRESS
GALAXY ENTER 25.35 28 25.35 27.75 27.75 26.5 250511 SHAKTI PUMPS
GALLAN METAL 36.1 36.95 34.5 34.55 34.55 36.15 1488928 SHALIB.FINAN
GAMMA INFOW. 3.47 3.47 3.47 3.47 3.47 3.31 6940 SHALIMAR PAI
GAMMON INDIA 233.9 235.9 231.4 232.4 232.4 235.05 1759654 SHALIMAR PRO
GAMMON INFRA 24.5 25.2 24 25.05 25.05 24.05 53845292 SHALIMAR WIR
GANDHI SP.TU 99.8 103 97.1 99.8 99.8 97.35 673246 SHAMKEN COT.
GANDHI.HOTEL 51 51 47.55 47.55 47.55 50 12060 SHAMKEN MULT
GANDHIM.APPL 78.4 78.4 72.85 74.3 74.2 76.65 1229545 SHAMKEN SPIN
GANESH BENZO 14.9 14.9 12.6 12.93 12.93 13.09 1225433 SHAMROCK IND
GANESH HSG. 151 162 149 156.35 156.35 148.5 33171898 SHANTHI GEAR
GANESH POLY. 37.7 38.9 37.05 38.7 38.7 37.9 9800683 SHARDUL SECU
GANESHFORGIN 13.8 14 13.2 13.34 13.2 13.75 146632 SHARON BIO
GANGOTRI IRO 39.4 39.45 38.5 38.75 38.65 38.85 2658527 SHARP INDIA
GANGOTRI TEX 9.94 9.94 9.71 9.77 9.8 9.72 61866 SHARYANS RES
GARDEN SILK 81 84.4 80.5 82 82 80.75 5661583 SHASUN CHEM.
GARG FURNACE 28.8 28.8 22.85 23.55 23.95 24 84605 SHEETAL BIO
GARNET CONST 24.9 24.9 22.6 23.4 23.4 23.1 173934 SHERVANI IND
GARNET INTL 54.1 63.9 54.1 63.15 62 60 392351 SHILP GRAVUR
GARWA.MARINE 18 23.6 18 20.75 20.75 19.7 531069 SHILPA MEDIC
GARWAR OFF 217 227.8 216 224.15 224.15 221.65 98181756 SHIMOGA TECH
GARWARE POLY 48.05 50.4 48.05 49.3 49.55 49.8 1090215 SHIPP.CORPN
GARWARE WALL 71 73 70.7 71.15 71.15 70.75 1870010 SHIRPUR GOLD
GATEWAY DIST 135.8 141.5 135.25 139.75 139.75 135.8 7058517 SHIV.BIMETAL
GATI LTD. 67 67.45 65.55 66.85 66.85 66.1 13523863 SHIVA CEMENT
GAYATRI BIO 12.23 12.23 12.23 12.23 12.23 11.65 24460 SHIVA FERT.
GAYATRI PROJ 395 411 395 409 409 396.5 33214945 SHIVA TEXYAM
GAYATRI SUGR 6.25 6.95 6.25 6.44 6.44 6.62 628829 SHIVAM AUTO
GEE LTD 55 57.9 54.1 56.75 57 54.9 1950462 SHIVVANI OIL
GEEFCEE FIN. 146.35 146.35 146.35 146.35 146.35 154.05 143862 SHOPPER STOP
GEEKAY FIN. 66 67.2 64.5 66.3 66.3 65.35 9453535 SHRE AJIT PU
GEI IND SYS 80 83 78.5 78.85 78.85 78.4 6451815 SHREE ASHTA
GEM SPINNERS 4.15 4.15 4.15 4.15 4.15 4.31 415 SHREE CEMENT
GEMINI COMMU 47.4 47.4 45.6 46.05 46.05 46.9 1667345 SHREE GLOBAL
GEMSTONE INV 67.6 67.6 60.65 61.4 61.4 63 17130 SHREE KRISHN
GENESYS INT. 234 240.7 222.5 223.3 223.3 230.7 5722611 SHREE RAJSYN
GENIUS COMMU 1.1 1.34 1.1 1.3 1.3 1.22 24377 SHREE RAM
GENNEX LAB 2.55 2.64 2.45 2.54 2.5 2.41 2411136 SHREE RAMA
GENUS POWER 191.9 197 191.9 193 193 192 11855058 SHREENATH
GEOD LTD 139.5 147.25 138 145.45 145.45 137.4 45612156 SHRENUJ & CO
GEOJIT BNP 41.4 41.4 40 40.3 40.3 40.5 2749279 SHREY SH LOG
GEOMETRIC L 70.7 78 70.7 76.3 76.3 71.2 51808376 SHREYANS IND
GHCL LTD 52.95 53.4 52.25 52.65 52.65 52.75 6806079 SHREYAS INTE
GI ENGINERG 22.35 24.05 22.35 22.8 22.6 23.2 279190 SHRI BAJRANG
GIC HOUSING 89.35 92.3 88.25 90.2 90.2 89.4 42115661 SHRI DINESH
GILLA ARBUT 170 171.9 166.5 167.7 167.7 168.95 6761242 SHRI GANESH
GILLETTE (I) 1351 1399.95 1347 1386.7 1386 1377.4 2445993 SHRI KRISH
GINI SILK MI 33 33.45 31.35 33.35 33.4 30.45 530214 SHRICON IND.
GINNI FIL(PS 16.49 16.49 14.25 14.3 14.3 14.41 1849333 SHRIRAM ASSE
GITANJALI GE 127.9 130 127.5 128.35 128.35 128 17908968 SHRIRAM EPC
GIVO LTD. 6.5 6.78 6.5 6.64 6.64 6.79 90672 SHRIRAM TRAN
GLANCE FIN. 6.98 6.99 6.53 6.54 6.55 6.7 8962 SHRISTINFRA
GLAXOSMITH 1572 1575 1561.05 1562.3 1562.3 1572.3 3423588 SHRMCITYUN
GLAXOSMITHKL 1400 1405 1392.1 1394.95 1395 1408.2 682412 SHUKRA JEW
GLENMARK PHA 282 289 279.3 285.3 285.3 281.9 77553741 SHUKUN CONS.
GLITTEK GRAN 3.23 3.23 3.05 3.2 3.23 3.08 38408 SHYAM STAR G
GLOBAL CAP. 75 75.5 73.7 74.5 74.5 74.25 10454079 SHYAM TELEC.
GLOBAL VECT 51.1 53.35 51.05 51.95 52.6 52.4 198741 SICAGEN IND
GLOBUS SPR 98.05 101.65 97.8 99.9 99.9 98.1 12098774 SICAL LOG
GLODYNE TECH 538.95 567 537 560.85 560.85 537.95 46644184 SIDDHA VEN
GLORY POLY 26.9 27.25 26.2 26.6 26.6 26.75 2066368 SIDDHARTH TB
GLOSTER JUTE 348.05 348.05 340 345 345 346.75 33680 SIE HEALTH
GMM PFAUDLER 104 107 103 105.55 105.55 103.95 887100 SIEMENS LTD.
GMR FERRO 39.4 40.05 38.7 39.2 39.2 39.05 800754 SIKA INTER.
GMR INDUS LT 144.4 145.85 144.4 145.85 145.85 138.95 720575 SIL INVEST
GMR INFRASTR 68 68.4 67 67.6 67.6 67.35 65378299 SILICON VAL.
GOA CARBON 115.5 119.65 113.1 116.75 116.75 115.6 4886525 SILKTEX LTD.
GODAVARI DRU 6.91 7.1 6.83 7.09 7.09 7.18 10688 SILVER ANIMA
GODAWARI POW 233 237 228.85 232 232 234.75 19466550 SILVER SMITH
GODFREY PH 1950 1975 1950 1964.3 1965 1982.15 1131995 SILVERLINE
GODREJ CONS 266.4 269.6 262.3 263.9 263.9 266.3 1838863 SIMBH.SUGAR
GODREJ IND 170 172.9 169.3 170.35 170.35 170.65 35619377 SIMMONDS-MAR
GODREJ PROP 509.4 514.1 506.15 508.6 508.6 510 18294736 SIMPLEX CAST
GOGIA ISEC 42 43 41.85 41.95 41.85 44 3357 SIMPLEX MIL
GOKAK TEXTI 49.7 53.2 49.55 50.75 50.75 52.05 41823 SIMPLEX PAP
GOKALDAS 181.9 191 178 184.9 183.2 181.95 3005298 SIMPLEX PROJ
GOKUL REFOIL 58 58.4 57 57.65 57.4 56.8 2598877 SIMPLEX REAL
GOLDBEES 1661 1665 1657 1661.02 1661.02 1662.75 5451033 SIMPLEX TRAD
GOLDCREST FN 33.45 33.45 33.45 33.45 33.45 32.95 33 SIMPLX INFRA
GOLDEN LAMIN 36.95 37 35.3 35.6 35.6 37.05 413173 SIMRAN FARMS
GOLDEN TOB 138.7 143.3 134 143.3 143.3 136.5 4683878 SINCLAIR HOT
GOLDIAM INT. 49.35 49.4 48.05 48.45 48.45 47.8 828787 SINGER INDIA
GOLDST INFRA 31.8 34.45 31.75 32.1 31.9 32.45 2039815 SINTEX IND.
GOLDSTONE EN 36.5 37 35.35 36.85 36.65 36.2 1470854 SIP INDUST.
GOLECHA GLOB 11 11 11 11 11 11.16 5500 SIR SHADI LA
GOLKUNDA DIA 17 17.95 17 17.9 17.95 17.1 22644 SIRPUR PAPER
GONTER PEIP 35.5 38 35.5 36.6 36.6 36.7 1678387 SITA ENTER.
GOOD LUCK ST 37 37.35 36 37 37 36.95 1018297 SITA SHREE
GOODRICKE 174.05 178.6 169.3 170.85 170.85 174.4 2923223 SIYARAM SILK
GOODYEAR (I) 203 203 197 198.55 198.55 198.65 5236368 SJ CORP LTD
GOPAL IRON S 6.5 6.5 5.96 5.96 5.96 6.2 9242 SKF INDIA
GOPALA POLY. 2.57 2.73 2.57 2.72 2.73 2.6 85270 SKM EGG PROD
GOTHI PLASCO 4.8 4.8 4.8 4.8 4.8 4.65 19200 SKP SECURE.
GOVIND RUBB. 14.9 14.98 14.12 14.24 14.4 14.74 851299 SKS LOG LTD
GOWRA LEASNG 19.2 19.2 17.45 17.45 17.45 18.3 977 SKY INDUST.
GRABAL ALOK 70 72.95 68.1 69.1 69.1 69.7 1092055 SKYL MILLAR
GRANULES (I) 95.95 97 94.5 96.35 96.35 95.3 3353175 SM ENERGY
GRAPHITE IN. 92.2 92.5 89.1 90 90 92.05 10774930 SMARTLINK
GRASIM IND. 2845 2845 2780 2786.9 2786.9 2844.75 64351678 SMIFS CAPITA
GRASIMSL 2890 2910 2890 2890 2890 2900 224875130 SMRUTHI ORG
GRAUER& WEIL 83 83 81 81.95 81.95 82.8 2376665 SMS PHARMACE
GRAVISS HOSP 37.5 40.9 37.5 37.65 37.65 39.45 40997 SNL BEARINGS
GRAVITY (I) 6.39 6.39 5.9 5.9 5.9 6.13 32548 SNS TEXTILES
GREAT EASTE 317.1 325.6 314.25 322.4 322.4 317.1 70487846 SOBHA DEV
GREAT OFFSH 490 501.95 483.8 491.2 491.2 487.35 77499406 SOCRUS BIO
GREAVES COTT 292.9 292.9 286.35 289.8 289.8 291.1 2759798 SOFT INF SOL
GREENPLY IND 188 198 188 191.3 191.3 186.5 9684777 SOFTPRO SYS.
GREMAC INFRA 38.3 39.1 37.2 37.45 37.45 38.3 12086006 SOFTSOL (I)
GREYCELLS EN 66 79.4 66 72.75 72.15 76.3 498224 SOFTWARE TEC
GRIFFIN CHEM 19.85 19.85 17.95 17.95 17.95 18.65 21902 SOLAR IND
GRIND NORTON 154 156.9 153.05 154.25 154.25 153.25 2483084 SOLECT EMS
GRM OVERSEAS 34.5 34.6 34.5 34.55 34.6 33 10370 SOLID STONE
GRUH FINANCE 221.85 225 216.7 217.95 217.95 219.05 9092309 SOLITAIR MAC
GSB FINANCE 10 10.5 9.71 10.5 10.5 10 27031 SOLIX TECHNO
GSL NOVA 12.6 12.75 12.3 12.4 12.4 12.32 783586 SOLVAY PHAR.
GSL SECUR. 5.11 5.29 4.89 5.09 5.09 5.1 41263 SOM DISTILL.
GSS AMERICA 339.8 347.9 336 338.15 338.15 338.15 9946685 SOMA TEXTILE
G-TECH INFO. 5.43 5.43 5.21 5.42 5.42 5.18 6080777 SOMANY CRAM
GTL INFRAST 43.75 45.4 42.9 44.7 44.7 43.4 196041384 SOMDATT FIN
GTL LTD. 409 413 404 409.1 409.1 407.4 42692175 SOMI CONVEY
GTN INDUS 17.3 17.5 16.45 16.8 17.5 17.15 249664 SONA KOYO ST
GTN TEXTILE 14.75 15.74 14.53 15.38 15.65 15.12 157573 SONATA SOFT.
GUFIC BIO SC 8.82 9 8.52 8.67 8.6 8.82 113554 SOTL
GUJ AMB EXP 28.5 29.4 27.8 28.2 28.2 28.35 2105277 SOUTH ASIA P
GUJ APO IND 216.8 216.8 212 213.15 213.15 215.05 4718668 SOUTH IND.BK
GUJ COTEX 8.4 8.83 7.77 8.55 8.5 8.03 325135 SOUTH PET(PS
GUJ PETRONET 97.1 98.9 96 97.6 97.6 97.05 50375248 SOUTH.ISPAT
GUJ.ALKALI 136 137.75 134.5 137.05 137.05 136.8 11388471 SOUTHBIOTEC
GUJ.AUTO GE 333.75 333.75 321 333.75 333.75 317.9 2521867 SOVEREIGN DI
GUJ.BOROSIL 17.95 18.4 17.45 17.56 17.56 18.06 1889941 SOWBH MEDIA
GUJ.CARBON 5.3 5.5 4.99 5.28 5.08 5.54 145025 SPAN DIAGNOS
GUJ.CRAFT IN 9.3 9.35 9.3 9.35 9.35 8.92 1865 SPANCO
GUJ.FLOURO 159 187 157 182.45 182.45 162.55 166877853 SPARC SYSTEM
GUJ.FOILS 78.5 84.5 76 79.15 81 78.85 430297 SPARSH BPO
GUJ.GAS COMP 252 258.9 250 257.8 257.8 251.8 10317031 SPECIALITY P
GUJ.HOTELS 72.3 72.3 67 68.05 68.8 67.8 364534 SPECTACLE
GUJ.IND.POW. 123 124.6 122.55 123.5 123.5 123.65 5461933 SPECTRA IND.
GUJ.INTRUX 33.5 33.5 32.6 33.5 33.5 33.6 85780 SPEL SEMICON
GUJ.INVESTA 7.5 7.5 7.5 7.5 7.5 7.5 2775 SPENTA INT.
GUJ.LEASE 5.51 5.88 5.45 5.67 5.67 5.59 274856 SPENTEX INDS
GUJ.MINERAL 168 175.65 167 171.25 171.25 170.15 218780096 SPICE ISLAND
GUJ.NARMADA 114.3 116.5 113 114.8 114.8 113.65 6074033 SPICE MOBIL
GUJ.NRE COKE 89 89.3 86.65 87.2 87.2 89.2 42343646 SPICE TELE
GUJ.POLY-AVX 5.4 5.4 4.7 4.7 4.7 5 20159 SPICE-ETF
GUJ.RECLAIM 820 820 792 792 792 785 203050 SPICEJET LTD
GUJ.SIDH.CEM 18 19.25 18 18.95 18.95 18.45 22468931 SPL INDS
GUJ.ST.FERT 216.9 216.9 208.55 210 210 211.7 8191816 SPLASH MEDIA
GUJ.STAT.FIN 7.8 7.85 7.5 7.85 7.85 7.48 93153 SPS INTL.
GUJ.TERC LAB 15.5 15.5 14.75 14.95 14.85 15.5 33767 SQL STAR INT
GUJ.THEMIS. 13.15 13.15 11.76 11.9 11.9 12.62 25223 SREE RAYALA
GUJ.TOOLROOM 10.25 10.25 10.25 10.25 10.25 10.76 4100 SREE SAKTHI
GULF OIL COR 106.45 112.4 106 109.1 109.1 106.7 30883522 SREE.RAY.ALK
GULSHAN CHEM 9.79 9.79 8.11 9.5 9.5 8.9 6014 SREIINFRA
GULSHAN POLY 129.1 143 125.1 133.3 133.3 130.3 1547369 SRF LIMITED
GUPTA SYNTH. 14.26 14.7 14.26 14.49 14.6 14.46 49346 SRF POLYMER
GVK POWERINF 53 53 51.5 51.7 51.7 52.8 52107557 SRHHL IND
GWALIOR CHEM 98 98 95.55 96 96 96.9 9292146 SRI ADHIKARI
H.K.FINECHEM 14 14 13.55 13.75 13.75 13.75 10185 SRI DIGV CEM
H.P.COTTON 17.6 17.62 16.3 16.3 16.3 16.79 46037 SRI LAK.SAR.
H.S.(I) LTD. 9.73 10.9 9.73 10.33 10.33 10.7 68572 SRI NACHAMAI
HALDYN GLASS 98 104.85 98 103.95 103.95 97.9 7806182 SRI RAMK.MIL
HALONIX 96.05 99.2 95.05 95.95 95.95 97.15 380299 SRINIVASA HA
HANIL E.TEX 7.31 7.88 7.3 7.37 7.37 7.56 146672 SRRAYL ALKPS
HANJER FIBRE 3.71 4.09 3.71 4.09 4.09 3.9 4364 SS FORG ENG.
HANUNG TOYS 128 130 126 126.55 126.55 126.55 18758412 SSPDL LTD
HAR.LEATHER 18.6 21.86 18.6 21.33 21.33 18.22 3585129 ST.BANK BIKA
HARDCASTLE 588.9 588.9 568.1 569 568.1 573 12538 ST.STR.WHEEL
HARIA EXPORT 5.7 6.32 5.7 6.32 6.32 6.3 19190 STAR PAPER
HARITA SEAT 73.25 85.35 73.25 80 80 79 2353325 STATE BANK
HARIYANA SH. 45.5 45.5 42.25 42.7 42.7 43.95 338135 STATE BNK MY
HARR.MALAYAL 135.3 138.4 133 134.6 134.6 135.7 14151830 STATE BNK TR
HARYA CAPFIN 47.2 49.45 47 47.6 47.6 49.7 236002 STC INDIA
HASTI FINANC 32.5 32.95 27.6 28.75 29.2 30.3 264690 STD.INDUST.
HATHWAY BHAW 15.25 15.25 13.55 13.81 13.81 14.25 110355 STEEL AUTH.
HATSUN AGRO 105 108.2 103.1 103.95 103.95 104.6 785676 STEEL EXCH
HAVELLSINDIA 517.9 528 516 517.4 517.4 515.85 15831373 STEELCAST
HAWKINS COOK 709.9 721 703 705.35 709 705.15 3123290 STEELCO GUJ.
HAZ MUL PRO 5.89 5.89 5.36 5.55 5.55 5.57 125892 STELCO STRIP
HB ESTATE DE 59.45 59.45 58.1 58.4 58.3 59.45 207058 STER TECH
HB LEAS.PUB 8.99 9.25 8.5 8.72 8.72 8.75 44997 STERL INTER
HB PORTFOLIO 58 58.05 56.35 56.75 56.75 57 111450 STERL.BIOTEC
HB STOCKHOL. 33 33.85 32.05 33.2 33.2 32.35 358195 STERL.HOL.RS
HBL P SYS 42 45.6 41.5 43.65 43.65 41.9 63366391 STERL.STRIPS
HCL INFOSYS 166 166 162.05 164.65 164.85 165.8 8330954 STERL.TOOLS
HCL TECHNO 369.8 377.9 369 375.3 375.3 369.45 29268130 STERLITE IN
HDFC 2529 2584.9 2515.2 2558.1 2558.1 2520.85 140331521 STEWARTS
HDFC BANK 1700 1778 1680.15 1767.55 1767.55 1691 484620165 STI INDIA LT
HDFCWAR 390 390 378 380.05 380.05 375.99 2843516 STL GLOBAL
HEG LIMITED 382.9 390.1 377 378.25 378.25 382.45 38220003 STL STR INF
HEIDEL CEM 50.5 50.7 49.35 49.65 49.65 50.4 10450998 STOCK NET IN
HELIOS & MAT 56.1 60.9 55.4 59.1 59.1 55.25 47639224 STONE INDIA
HELLA IND 124 124 123.9 123.9 123.9 116.7 743 STORE ONE
HENKEL INDIA 43 46.6 43 44.95 44.95 42.35 34527496 STOVAC IND.
HERC.HOISTS 238 244.9 235.05 236 236 239.05 8784179 STR GRE WOO
HERITAGE FOO 239.95 251 236.05 244.7 241 239.6 492784 STRESSCRETE
HERO HONDA 1624 1698.5 1601 1694.7 1694.7 1623.15 107475732 STRIDES
HESTER BISC 126.9 135 125 126.15 126 121.85 441294 STURDY INDS
HEXAWARE TEC 92.95 93.9 92.25 92.9 92.9 92.65 12052243 SUASHISH DIA
HFCLINFOTEL 7.79 7.85 7.45 7.66 7.75 7.78 3918998 SUAVE HOTEL
HGSL 507.9 507.9 495.05 499.05 499 495.15 423467 SUBEX LTX
HIGH ENERGY 129 129.9 128 128.55 129 125.6 128888 SUBHASH PROJ
HIKAL LTD. 426.95 437 418.95 431.25 431.25 423.45 3033003 SUBHKAM CAP
HILTON MET 28.35 28.9 27.9 28 28 28.6 652887 SUBROS LTD.
HIMACHAL FUT 14.34 14.85 14.2 14.43 14.43 14.42 59061154 SUBUTHI FIN.
HIMADRI CHEM 405 419.8 405 411.45 411.45 410.1 26016420 SUDAL INDUS
HIMALAYA INT 42.9 43.5 42.7 43.05 43.05 42.55 6359310 SUDARSH.CHEM
HIMAT.SEIDE 50.5 50.7 48.5 49 49 50.1 23615990 SUDITI IND.
HIND ALUMIN 39.2 41.8 38.3 41.5 41.5 38.85 478569 SUGAL DAM
HIND UNI LT 256.1 257.95 254.55 256.9 256.9 256.3 46427039 SUJANA INDUS
HIND.COMPOSI 418 427.05 407.05 419.45 419.45 388.25 39791723 SUJANA METAL
HIND.CONSTN. 156 161.4 155 160.6 160.6 156.25 92743469 SUJANATOWER
HIND.COPPER 435 517 415.1 511.95 511.95 430.85 1610586975 SUKJIT STRCH
HIND.DORR 180 182.55 177.5 178.35 178.35 179.2 5754893 SULZER(IND)
HIND.EVEREST 24.8 24.8 23.1 23.25 23.1 23.65 1243 SUMEDHA FISC
HIND.FLUROCA 26.95 26.95 26.95 26.95 26.95 25.7 549780 SUMEET INDS.
HIND.HARDY 79.4 91.5 77.05 88.45 87.6 78.3 293411 SUMERU IND
HIND.INDUSTR 30 31.3 29 30.1 30.05 29.9 249279 SUMMIT SEC
HIND.MOTORS 26.3 26.3 25.5 25.55 25.55 25.7 3708741 SUN PHARMA.
HIND.NAT.GLS 216.8 237.85 216.8 236.85 236.85 216.45 35837747 SUN TVNET
HIND.OIL EXP 311.1 312.95 305 306.15 306.15 311.1 114924430 SUNDAR.CLAY
HIND.ORG.CHM 48.85 52.9 47.9 51.55 51.55 47.95 184683223 SUNDARAM
HIND.PETRO 386.7 395 385.6 387.2 387.2 386.15 20020748 SUNDARAM BRK
HIND.RECT 66.9 71.05 65 67.45 67.45 65.25 5984244 SUNDARAM FAS
HIND.SYNTEX 4.83 4.83 4.47 4.79 4.79 4.67 35259 SUNDARAM FIN
HIND.TIN WRK 124.25 125 122.25 122.7 122.7 123.15 5661351 SUNDAY EXPOR
HINDALCO 165.2 169 165.2 167.25 167.25 166.6 130409443 SUNFLAG IRON
HINDOO.SPIN. 27 27.15 25.9 26 26 26.15 610038 SUNGOLD CAP.
HINDU.ADHESI 22 23 19 21.4 22 21.05 46862 SUNIL AGRO F
HINDUJA FOUN 164 164 159.05 163.15 163.95 163.2 18152 SUNIL HITECH
HINDUJA VENT 366.8 374.5 366.1 369.4 369.4 368.35 386296 SUNITEE CHEM
HINDUS.ZI 1300 1310.9 1285.15 1289.15 1289.15 1302.55 60066881 SUNPHA ADV
HINDUSTN BIO 4.46 4.9 4.46 4.74 4.75 4.67 72141 SUNRAJ DIAM.
HINVDIR 246 251.5 244 250 250 249.85 222742 SUNSHIELD CH
HIPOLIN LTD. 25.3 26 25.05 25.05 25.05 25.95 6876 SUNTECK REAL
HIRAN ORGOCH 9.94 10 9.81 9.97 9.97 9.77 424460 SUPER BAKERS
HISARMET(PS 33.9 33.9 33.9 33.9 33.9 33 33 SUPER CROP.
HITACHI HOME 165 170.7 162.25 164.2 164.2 163.9 7683182 SUPER HOUSE
HI-TECH GEAR 140.5 148.95 140.5 144.35 143.6 139.3 1060778 SUPER SAL IN
HITECH PLAST 96.55 100.6 96.55 100 100.1 96 297685 SUPER SPIN.
HITKIT GLOB 0.6 0.81 0.6 0.76 0.76 0.73 256270 SUPER TANNER
HITTCO TOOLS 16.8 16.9 16.05 16.15 16.05 16.78 190751 SUPERTEX IND
HMT LTD. 86 91.9 84.9 90.4 90.4 85.85 175719834 SUPRAJIT ENG
HONDA SIEL 310.5 317 310 315.05 315.5 309 2313634 SUPREM IND
HONEYWELL 2415 2432.8 2375 2404.05 2400 2422.2 3733822 SUPREME HOLD
HOTEL LEELA. 51.15 52.4 50.8 51.95 51.95 50.95 31957988 SUPREME INFR
HOUSING DEV 380 390.5 377 387.65 387.65 378.7 893885427 SUPREME PETR
HOV SERVICES 83.15 84.4 81.5 82.15 82 83.15 990550 SUPREME TEX
HOWARD HOTEL 13.35 13.4 12.55 12.9 12.9 12.85 40161 SU-RAJ DIAM.
HSIL 84 86.95 82 84.25 84.25 84.05 1208848 SURAJ STAINL
HT MEDIA 162 171.55 160.65 166.35 166.35 161 25076048 SURANA CORPO
HULTA PHARMA 9.2 9.2 9.2 9.2 9.2 9.2 9 SURANA INDS
HYD.INDUS 548 589 540 579.2 579.2 547.9 93537762 SURANA TELE.
HYDRO S & S* 39.75 41 38.1 38.8 38.8 39.8 96906 SURAT TEXT.
HYTONE TEXST 7 7.25 7 7.06 7.06 7 21127 SURYA PHARMA
I.C.S.A. IND 181 185 178.65 181.85 181.85 182.4 35814786 SURYA ROSHNI
I.G.PETRO 45.5 47.5 43.5 46.5 46.5 45.75 1246505 SURYACHAKRA
IAG CO.LTD. 25 25 22.7 23.25 23.25 23.75 250451 SURYADEEP SA
IB SECURITIE 35.7 36.3 35.35 35.75 35.75 35.75 30987928 SURYAJYOTI S
IBN18 112.4 112.5 109.5 112.15 112.15 111.05 4304931 SURYALATA SP
ICI INDIA 660 670 647.1 650.35 650.35 650.8 1911115 SURYAMBA SP
ICICI BANK 839.9 866.8 830.5 863.35 863.35 841.15 882975502 SURYAVA SPIN
ICRA 865 875 855 859.5 859.5 856.85 9208268 SURYLAK.COTT
IDBI BANK L 134.5 135.3 133.2 134 134 132.95 179599754 SUTLEJ TEXT
IDEA CELL 59 59.6 58.55 58.85 58.85 59.5 30636533 SUVEN LIFE S
IEC EDU 56 56 49.65 49.65 49.65 55.15 1660491 SUZLONENERGY
IFB AGRO 97 102 94.3 97.4 95.95 96.5 4658967 SV GEMS CORP
IFB IND.LTD. 84 85.25 78 82.25 82.25 83.7 4703242 SVAM SOFTWAR
IFCI LTD 54 55.2 53.8 54.3 54.3 54.2 153596312 SVC RES
IFGL REFRACT 54.5 55.35 52.8 53.65 53.3 53.15 3259390 SVC SUPERCHE
IFL PRMOTER 11 11.45 11 11.2 11.2 11 307203 SWAN MILLS
IGARSHI MOT 48.45 50 47 47.6 47.6 48.8 658736 SWARAJ ENGIN
IKF FINANCE 12.82 13.34 12.82 13.05 13.05 12.81 59895 SWARAJ MAZDA
IKF TECHNO 4.53 4.65 4.4 4.43 4.43 4.56 2305283 SWASTI VINAY
IL & FS INVE 46.85 47.45 45.8 46.1 46.1 46.1 9509178 SWASTIK INV
IMPEX 12.6 12.97 12.51 12.7 12.7 12.92 181382 SWISS GLASS
IMPPOWERS 136 149 136 144.35 144.35 136.25 8274663 SWITCH.TECH.
IN HOU PROD 14 14 13.11 13.92 14 13.77 3355 SYBLY INDS.
INANI MARBLE 127.9 127.9 122 122.25 122.25 119 274083 SYLPH TECH
INANI SEC. 15 15 15 15 15 14.9 3450 SYMPHONY COM
INCA FINLEAS 82 84.9 81.5 84.75 84.9 84.3 2067938 SYNCOM FORM.
INCAP LTD. 15.98 17 15.97 16.82 16.5 15.55 309906 SYNDICATE BN
INCON ENGG. 4.2 4.5 4.19 4.19 4.19 4.4 7551 SYNERG LOGIN
IND CEM CAP 8.94 8.94 8.04 8.3 8.56 8.81 10583 SYSCHEM (I)
IND INFOLINE 137.5 144 137 143.5 143.5 138.15 67983861 SYSTAMATIX C
IND.ACRYLICS 6.45 6.45 6.03 6.28 6.28 6.3 574119 T & I GLOBAL
IND.BANK HSG 14.01 15.64 14.01 15.49 15.22 14.93 109149 T C M LTD.
IND.BANK MER 16.25 17.3 16.25 17.15 17.15 17 314956 T. SPIRITUAL
IND.CARD 182.5 185.8 182.5 183.8 183.8 185 477746 T.P.L.
IND.FOILS 17.3 17.94 16.8 16.95 16.95 17.82 4794096 T25BHIPD
IND.GLYCOLS 132.95 134.45 131 131.25 131.25 131.25 5349649 TAI INDUST.
IND.HUME PIP 879.35 887 855.6 861.85 861.85 866.1 6335233 TAINWALA CH.
IND.LEAS.DEV 10.48 10.48 10 10.35 10.43 10.55 21833 TAJ GVK HOTL
IND.SECURITY 63.65 72.4 63.6 70.8 72.4 63.4 2040002 TAKE SOLUT
IND.SWIFT LT 35 36.05 34.75 35.15 35.15 35.1 3196204 TALBROS AUTO
IND.TONERS 28.7 28.7 26.7 27.7 27.55 28.25 252976 TAM.JAI.MILL
INDAG RUBBER 92 92.8 90 90.95 90.95 92.4 669289 TAMIL.NEWSPR
INDAGE RES 11.81 11.82 11.02 11.81 11.82 11.26 137342 TAMIL.TELE.
INDAGE VIN 68.5 71.9 67.1 67.55 67.55 69.5 15851778 TANEJA AERO.
INDBUL REAL 218 218 212.85 215.25 215.25 217.85 187340371 TANFAC IND.
INDERGIRI FN 7 7 7 7 7 7.35 700 TANLA
INDHOTELNCD 100.31 102.3 100.31 102.3 102.3 101.37 40655 TANTIA CONS
INDIA CEM. 131.5 131.5 128.4 129 129 131 36518708 TARAI FOODS
INDIA GELAT. 60 61.7 58.7 59.15 59.75 58.85 1172792 TASTY BITE
INDIA HOME 32.55 33 31.85 32.75 32.95 33.45 450344 TATA CHEM.
INDIA MOTOR 418 425 418 424 424 418 88730 TATA COFFEE
INDIA NIPPON 245 252 242.55 243.65 244.95 239.45 3320418 TATA COMM
INDIA NIVEH 655.2 655.2 647 648.35 649 649.7 16964632 TATA ELXSI
INDIAB POWER 36.1 36.55 35.8 35.95 35.95 36.2 14033286 TATA INVEST.
INDIABULLS 139 139.5 137.25 138.4 138.4 139.55 49102939 TATA METALIK
INDIACO VEN 74.9 74.9 67.2 69.65 69 68.6 167986 TATA MOTORS
INDIAN BANK 171.65 176.5 171 175.1 175.1 172.2 7163573 TATA POWER
INDIAN EXTR. 9.5 10.44 9.46 10.44 10.44 9.95 33775 TATA SM1AG
INDIAN HOTEL 107.5 108.3 106.2 107.3 107.3 107.25 28856983 TATA SPONGE
INDIAN MET 592.25 603.9 585 587.7 587.7 598.8 7701322 TATA STEEL
INDIAN OIL 324.9 328 322.6 325.25 325.25 323.55 25577244 TATA TEA
INDIAN OVER. 110.5 111 110 110.25 110.25 110.15 13030904 TATA TELESER
INDIAN SUCRO 18.75 19.35 18.65 18.9 19.35 19.3 112339 TATA YODOGAW
INDO AMINES 23.25 23.75 22.4 22.4 22.4 23.55 287671 TATACAP II
INDO ASI FU 71 71.9 69.35 69.75 69.75 72.95 9205889 TATACAP III
INDO ASN.FIN 23.75 26.15 23.75 26.1 26.1 24.95 358 TATACAP IV
INDO BONITO 13 13 12.2 12.9 12.9 12.55 149731 TATAMTRTDVR
INDO BORAX 84.95 87 83.1 83.25 83.25 84.2 829390 TATIA GLOB
INDO COUNT 13.05 13.91 12.38 12.6 12.9 13.01 84355 TCFC FINANCE
INDO GREEN 35.95 36.5 35.95 36.5 36.5 34.8 132276 TCI FINANCE
INDO RAMA 38.35 41 38.35 40 39.8 38.85 1853846 TCI INDUS.
INDO-CITY IN 5.79 5.79 5 5.41 5.42 5.45 56521 TCPL PACK
INDOCO REM 346 347 333.25 335.65 342 342 763791 TCS LTD.
INDOCOUNT FI 3.51 3.51 3.51 3.51 3.51 3.48 702 TECH MAH
INDOKEM LTD. 5 5.36 4.9 5.36 5.36 5.11 65965 TECHNO ELEC
INDO-PACIFIC 5.44 5.94 5.44 5.89 5.89 5.72 1643 TECHNO FORGE
INDOTECHTR 359.9 363.95 355 356.4 356.4 358.05 4367492 TECHNOCRAFT
INDRA GAS 209 209.9 204.25 205.15 205.15 208.5 8899076 TECHTRN.POLY
INDRAPRAST 53 53.5 51.25 52.15 52.15 50.75 51095074 TEESTA AGRO
INDRAYANI BI 4.18 4.18 3.9 3.96 4.16 4.1 7941 TELE DATA IN
INDSIL HYD 56.7 56.7 54.65 55.3 55.3 55.6 1520659 TELE TECHNO
IND-SWIFT LA 75.9 77 75.5 75.75 75.75 76 3673975 TELECANOR
INDTRADECO 0.39 0.39 0.34 0.37 0.39 0.37 246111 TELEPHOTO EN
INDUCTO STL. 43.8 43.8 40 40.1 40.1 42.1 8156 TEMPT.FOODS
INDUS NETWOR 4.18 4.19 3.83 4 3.83 4.14 25982 TERAI TEA CO
INDUS.&PRUD. 959 959 959 959 959 968 4795 TERASOFT(PS
INDUS.INV.TR 54.5 57 51.65 52.5 53 55.2 215880 TEXMACO LTD.
INDUSFILA 31.3 32.6 31 31.35 31.35 31.8 487031 TEXPLAST IND
INDUSIND BNK 142.5 144.5 140.9 142.4 142.4 141.35 34412285 THAKKERS DEV
INE ABS L 192 197.85 190.55 195.1 195.1 194.45 324638 THAMBI MOD.
INFO EDGE 851 862.6 843.25 857.7 862 859.95 293119 THANA ELECT
INFO-DRIVE S 38.85 38.95 36 36.55 36.2 37.85 1023176 THEMIS MEDIC
INFOMEDIA 50.15 52.45 49.05 49.45 49.8 50.2 2523103 THERMAX
INFOSYS TECH 2660.2 2688.25 2655 2679.2 2679.2 2675.4 430424484 THINKSOFT
INFOTECH EN. 299.4 311 299.4 305.95 305.95 295.7 12843847 THIRU A.SUG.
INFOTREK SYS 31 32 30.5 30.5 30.5 30.5 37826 THIRUMALAI
INFRA DEVFIN 160 160.55 157.85 158.3 158.3 159.7 79620326 THOMAS COOK
INFRA INDUS. 7.1 7.1 7.1 7.1 7.1 7.1 7 TIDE WATE(PS
ING VYSYA BN 284 293 283.7 288.8 288.8 285.1 20027161 TIL LTD.
INGERSOLL 364.1 374.5 360 366.5 366.5 363.25 6524132 TILAKNAG IND
INNOCORP L 9 9.37 8.53 9.02 9.02 9.09 52201 TIME TECHNO
INOX LEISURE 82.9 82.95 79.15 79.75 79.75 82.3 10717486 TIMES GUARAN
INSECTCID 96 98 95.3 95.75 95.55 95.85 1167603 TIMEX GROUP
INSILCO LTD. 23.1 24.05 22.4 23.6 23.7 22.95 1016815 TIMKEN (I)
INSUTECH (I) 8.1 8.1 8.1 8.1 8.1 7.72 21870 TINPLAFCD
INT.CONVEYOR 37.7 37.7 36.5 36.85 37 36.95 562005 TINPLATE
INTEC CAP 21.3 21.3 21.3 21.3 21.3 20.3 33313 TIPS INDUS.
INTEDIGITAL 4.1 4.89 3.91 4.01 4.01 4.13 28604 TIRUPATI IND
INTEG.FIN.SE 19.75 22.6 19.75 22.3 22.4 20.55 57174 TIRUPATI SAR
INTEG.FINANC 5.02 5.27 4.85 5.17 5.17 4.96 65438 TIRUPATI STA
INTEGRA CAP. 21.71 21.71 21.71 21.71 21.71 20.68 23881 TITAGARH WAG
INTEGRA.HIND 372 379.6 366.25 379.6 379.6 367.45 791189 TITAN BIOTEC
INTEGRA.HITE 3.1 3.1 3.1 3.1 3.1 2.96 10772 TITAN IND.
INTELVISIONS 23.6 25 23.3 24.3 24.5 23.9 221369 TITAN SECUR.
INTENS TECH 13.45 14.56 12.7 14.28 14.28 13.24 3624678 TITAN12MAY6
INTER DIGI 4.21 4.33 4.15 4.18 4.18 4.36 696349 TODAYS WRITI
INTER ST.FIN 0.81 0.81 0.77 0.79 0.79 0.78 3871 TOKYO FINANC
INTER ST.OIL 6.66 6.66 6.07 6.16 6.15 6.38 169255 TOKYO PLAST
INTER.COMBUS 386 411 380.05 398.05 398.05 384.6 5266082 TONIRA PHARM
INTER.TRAVEL 133 137.5 133 133.95 133.7 133.75 952124 TORNT POWER
INTERFACE FN 0.42 0.43 0.42 0.43 0.43 0.41 34381 TORR CABS
INTERFIT TEC 17 17.4 16.65 17.05 17.05 16.65 173244 TORRENT PHAR
INTERLINK PE 32.3 35.25 32.3 34.05 34.05 33.9 92635 TOURISM FINA
INTRA INFOTE 42.5 42.5 42.5 42.5 42.5 40.5 17000 TOYAMA ELECT
INVEST &PREC 145 152.9 145 152.9 152.9 145.65 5048650 TPL PLAST
INVICTA MED 9.36 9.36 8.92 8.92 8.92 9.38 23218 TRADE WINGS
INWINEX PH 21.55 21.55 21.55 21.55 21.55 20.53 39867 TRANSCHEM
IOL CHEM PH 54.8 54.9 50.55 52.9 52.9 54.05 2657795 TRANSCON RES
IOL NET COM 32.45 32.75 31.2 31.4 31.4 31.9 2002140 TRANSCORP IN
ION EXCHANGE 159 173 157.55 165.85 165.85 156.5 41941888 TRANSFREIGHT
IP RINGS LTD 91.5 93.05 88.4 88.4 88.4 93 150042 TRANSGENE BI
IPCA LAB.LTD 1186 1214 1175 1191.1 1191.1 1186.85 8356024 TRANSPEK
I-POWER SOLS 12.7 12.7 12.05 12.05 12.05 12.68 144586 TRANSPEK FIN
IRB INFRA 266.8 276 265.1 274.9 274.9 266.35 112723323 TRANSPORT CO
ISHITA DRUGS 12.45 12.45 11.1 11.58 11.6 11.85 81032 TRANSWARRANT
ISMT LTD 59.8 61.9 59.4 60.85 60.85 59.45 5246655 TRC FINAN.SE
ISPAT INDS. 22.5 22.75 22.35 22.5 22.5 22.5 106377598 TREND ELECT
ISPAT PR SH 3.36 3.44 3.3 3.31 3.31 3.36 127819 TRENT LTD.
IST LTD. 167 167 160 162.75 163.5 160.3 123931 TRENT07JUL10
ISW LTD 6 6.25 5.74 6 6 5.98 103645 TRF LTD.
IT PEOPLE 6.96 6.96 6.53 6.64 6.77 6.68 1659575 TRIBHUVAN HS
ITC LTD. 253.55 254.3 250.15 250.9 250.9 252.55 56406809 TRICOM INDIA
ITDCEM 245 247.3 233.15 238.6 238.6 234.65 1236743 TRIGYN TECH
ITI LTD. 55 57.65 53.25 57.15 57.15 54.8 153901068 TRIJAL IND.
ITL INDUSTRS 43.1 44.15 43.05 43.25 43.05 44 67716 TRIL
IVP LTD 42.5 43 41.15 41.75 41.75 40.75 1003724 TRIMURTHI DR
IVR PRIME 192.2 211.5 190.6 201.6 201.6 192.5 41495496 TRINETHRA IN
IVRCL INFRAS 384.45 392 383.3 388.8 388.8 384.45 72444784 TRISHAKTI EL
IWIND ENERGY 57.95 58.45 55 56.25 56.25 58.3 17594112 TRITON CORP.
J & K BANK 586 590 580.7 584 584 595.55 1682762 TRITON VALVE
J KUMAR INFR 185 186.05 183.2 184.55 184.55 184.2 23970256 TRIVENI ENGG
J.B.CHEMICAL 64 69.3 63.95 66.85 66.85 63.6 50490246 TRIVENI GLAS
J.J.EXPORTER 33.8 33.8 30.2 32.05 32 31 138132 TT LTD.
J.K.AGRI GEN 173 184.5 172.6 178.7 178 172.35 3332718 TTK HEALTHCA
JAGATJIT IND 74 75 73.05 73.3 73.05 74.45 487740 TTK PRESTIGE
JAGJANANI 5.54 5.99 5.5 5.59 5.59 5.88 142888 TUBE INV.
JAGRAN PRAK 129 131.7 125.5 126.65 126.65 128.3 3446475 TULIP STAR H
JAGSON AIRLI 10.68 11.25 10.37 10.7 10.7 10.54 427989 TULIP TELE
JAGSON PHAR 20.9 21.4 20.5 20.85 20.85 21.05 315576 TULSI EXTRU
JAI CORP LTD 225.5 232.4 225.5 226.6 226.6 228.55 47201108 TULSYAN NEC
JAIBALA IND 249.8 262.8 247 260.1 260.1 247 9215019 TUTICORIN.
JAIHIND PROJ 181 189.9 175 181.15 181.15 176.25 14507792 TUTIS TECH
JAIMATA GLAS 2.8 2.92 2.68 2.7 2.7 2.71 6732537 TV 18 INDIA
JAIN IRRIG 844 847.65 835.5 843.4 839.25 838.1 2347452 TV TODAY
JAIN STUDIOS 11.9 12.47 11.8 12.46 12.46 12.02 5230 TVS MOTOR L
JAINCO PROJ. 3.84 4.03 3.7 3.98 3.86 3.84 27254 TVS SRICHAKR
JAIPAN INDUS 30.7 31 30.4 30.75 30.85 30.4 463957 TVSELE
JAIPRA 163 167 159.85 163.25 163.25 164.5 532092656 TWILITAKA PH
JAISAL SEC. 95.25 99 95.25 99 99 97.15 86482 TWINSTAR SOF
JALPAC INDIA 4.07 4.07 3.88 3.88 3.88 3.88 7542 TYCHE INDS
JAMNA AUTO 69.7 71.95 67.55 67.85 68.15 71.1 843411 TYROON TEA
JAMSHRI RANJ 16.9 18.95 16.9 18.1 18 18.75 21844 U.P.HOTELS
JASCH INDUST 10.3 10.95 10.3 10.79 10.79 10.49 17410 UB ENGG.
JAY HIND SYN 2.36 2.36 2.36 2.36 2.36 2.25 118 UCAL FUEL
JAY NECO IND 35.95 36.45 34.05 34.55 34.55 35.6 13850870 UCOBANK
JAY USHIN 101 101 90 98 98 94.65 79355 UFLEX LTD
JAYANT AGRO 92 99 91.5 96.9 96.9 91.45 6093852 UGAR SUGAR
JAYANT MERC. 5.24 5.72 5.24 5.5 5.66 5.47 4911 ULTRAMARINE
JAYBH.MARUTI 77.5 77.5 73.3 73.65 73.3 77.15 1864168 ULTRATECH CM
JAYBHARA TEX 433 454.8 431 439.8 439.5 431 10093786 UMA PETROPRO
JAYSHREE TEA 400.95 406 388 389.7 389.7 401.4 42672815 UMANG DAIR
JAYSHRI CHEM 31.9 32.7 31 31.4 31.6 31.9 903031 UMESL
JAYSN DYEST 17.3 17.3 14.7 16.44 16.44 14.5 422354 UNI ABEX
JBF IND.LTD 120.05 125.1 118.6 122.15 122.15 119.7 26989852 UNI OFF AUTO
JBM AUTO 75.45 77.6 72.65 73.95 73.95 74.6 3399465 UNI ROYAL IN
JCT ELECTRON 2.6 2.7 2.5 2.65 2.65 2.55 4336357 UNICHEM LAB
JCT LTD 5 5 4.62 4.77 4.77 4.76 1946002 UNIFLEX CABL
JD ORGOCHEM 3.6 3.78 3.48 3.5 3.48 3.6 14876 UNIMER INDIA
JENBURKT PH. 41.4 44 41.4 42.85 42.85 42.95 683327 UNIMIN INDIA
JENSON &NICH 8.4 8.6 8.3 8.34 8.34 8.64 469814 UNION BANK L
JETAIRWAYS 526.2 526.2 503 506.95 506.95 525.65 73540659 UNIPHOS ENT.
JETINFOTRAN 179.9 181.8 176 176.7 176.7 179 1116763 UNIPLY IND
JEYPORESUGAR 337 337 310 311 311 313.85 376713 UNIROYAL MAR
JHAGAD COP 6.45 6.95 6.41 6.51 6.51 6.56 2321660 UNITD SPR
JHAV FLEXO 42.05 44.2 42 42 44.2 44.15 21049 UNITECH LTD
JHAVERI CRED 6.34 6.34 6.33 6.33 6.33 6.66 6331 UNITED BREWA
JHS SVEN 54.5 57.1 54.5 56.5 56.9 56.1 420682 UNITED BREWE
JIK INDUS. 20.5 21.65 20 21 21 20.6 466895 UNITED CRED.
JINDAL CAP. 30 30.1 28.1 28.9 28.85 28.75 534168 UNITED DRILL
JINDAL DRILL 592 607 583.5 585.05 585.05 590 13737356 UNITED PHOSH
JINDAL HOTL 54 55.5 52.1 53 52.1 53.1 1040671 UNITED TEXT.
JINDAL ONLIN 1.72 1.9 1.72 1.72 1.72 1.81 39267 UNITEX DES
JINDAL POLYF 360 370 355 360.7 360.7 346.8 21522627 UNITY INFRA
JINDAL SAW 205 208.8 204 205.35 205.35 205.35 61749981 UNIV.CABLE
JINDAL SOUTH 2050 2050 1951.3 1959.55 1959.55 2000.55 103814407 UNIV.PRIME
JINDAL STE 677.7 677.7 662.25 665.7 665.7 678.55 505880817 UNIV.STARCH
JINDAL WORLD 225 231.35 221.5 224.1 221.5 229.65 3910248 UNIVERSAL A
JINDALCOTEX 95.35 98.85 95 95.6 95.6 95.35 25629835 UNIWORTH LTD
JINDALPH 185.9 188 185.3 186.5 186.5 186.4 1446935 UPPER GANGES
JJ FINANCE 8.83 8.83 8.83 8.83 8.83 8.82 653 UPSURGE INV.
JK CEMENT 175 175 167.15 168.4 168.4 170.85 5023514 USHA MART.LT
JK LAKSHMI 82 83.25 81.1 82.9 82.9 80.5 22397238 USHDEV INTNL
JK PAPER 53 53.85 51.7 52.3 52.3 51.3 15461924 USHER AGRO
JK SUGAR LTD 30 37.95 30 35.1 35.3 36.8 1032185 UT LTD.
JK SYNTHETIC 3 3.08 2.95 2.99 3 3.04 148103 UTI GOLD ETF
JK TYRE IND 164.95 172.3 163.05 171.25 171.25 163.55 73613647 UTTAM GALVA
JL MORISON 390.35 399.5 390.35 399.5 399.5 400 43449 UTTAM SUGAR
JM FINANCIAL 45.1 46.95 45.1 45.65 45.65 46 5858878 UTV SOFTWARE
JMC PROJECTS 181.1 184.8 175.85 176.7 176.7 180.5 8573991 UV DER HORST
JMD TELEFILM 123.05 133.35 123.05 130.35 130.35 127 6626330 V GUARD IND
JMG CORP LTD 5.63 5.63 5.37 5.37 5.37 5.37 10469 V.B.DESAI
JMT AUTO LTD 67.6 71.85 67.6 71.8 71.8 70 216652 V.R. WOODART
JOINDRE CAPI 23 24.7 23 23.75 23.6 23.65 65855 VADILAL ENT
JOLLY BOARDS 635.25 660 618.85 646 644.25 651.4 987972 VADILAL IND
JOONKTOLLEE 178.6 185.05 178.55 185.05 185.05 184.25 34940 VAGHANI
JOSTS ENG. 335 352 335 337.15 337.5 353.5 434492 VAIBHAV GEMS
JPPOWER 79.9 83 79.15 82 82 80.25 100785713 VAKRANGEE SO
JPT SECUR. 69.7 69.75 65.5 68.4 68.4 67.9 217595 VALECHA ENGG
JRG SECUR 44.55 45.25 43.8 44.65 44.65 44.45 684560 VALIANT COMM
JSL 121.5 122.85 119 119.45 119.45 121.05 13105248 VALLABH STEL
JSW ENERGY 117.5 117.95 114.4 115.4 115.4 117.1 123679013 VALSON INDUS
JSWSL 1170 1179.9 1152 1167.7 1167.7 1179.6 206002235 VALUE IND L
JUBILANT ORG 344.2 348 337 344.05 344.05 342.1 8100573 VALUEMART
JUMBO BAG 36 37 35 36.05 36.05 36.45 390503 VAMA INDS
JUNIOR BEES 108 108.65 108 108.65 108.65 107 864 VAMSHI RUBB.
JUPITER BIOS 96.4 96.6 94 94.3 94.3 96.65 25695898 VANASTH.TEXT
JVL AGRO 113.3 120 111.25 117.1 117 112.8 1154405 VANTAGE CORP
JYOTHY LAB 169.2 169.95 167.35 168.45 168.45 167.8 3262685 VAPI PAPER
JYOTI COSMET 1.49 1.51 1.41 1.5 1.5 1.44 35648 VARD HOLDNG
JYOTI LTD. 58.1 58.95 57.1 57.5 57.9 57.75 2039144 VARDH TEXT
JYOTI OVER. 2.25 2.32 2.2 2.31 2.32 2.27 14405 VARDHMAN IND
JYOTI RESINS 5.96 5.96 5.67 5.85 5.95 5.96 27778 VARDHMAN LAB
JYOTI STRUCT 195.5 196.3 185 186.7 186.7 195.15 39062453 VARDHMAN POL
K SERA SERA 13.54 13.6 13 13.03 13.03 13.31 74174313 VARUN INDS
K.P.R. MILL 101.9 101.9 97.05 98 98 99.85 257823 VARUN SHIP.
K.S.OILS LTD 75.4 77 75 76 76 74.95 46314904 VAS INFRA
KABRA EXTR 177.85 199 177.85 190.45 190.45 177.05 10086585 VAX HSG.FIN.
KACHCHHMIN 11.55 12.57 11.55 12.44 12.57 11.98 64054 VBC FERRO
KADAMB CONST 50 51 47.3 48.5 48.5 49.85 952585 VBC IND.
KADVANI SEC. 5.46 5.46 5.46 5.46 5.46 5.2 955 VCCL LTD
KAILASH FICO 79.85 80 74.95 78.6 79.25 78.85 56719381 VEDANT HOTEL
KAIRA CAN CO 223.95 223.95 223.95 223.95 223.95 220 11197 VEEJAY LAKSH
KAISER PRESS 9 9 9 9 9 9 7767 VEER ENERGY
KAJARIA CER. 58.4 59.95 56.15 57.35 57.35 56.15 73139328 VELAN HOTELS
KAKATIYA CEM 113 115 111.75 113.05 113.05 111.3 4222514 VENKAT PHARM
KALE CONSUL. 95 102.8 95 100.6 100.6 101.45 2637917 VENKEY'S (I)
KALE FILMS 4.73 4.73 4.57 4.71 4.66 4.51 960833 VENLON ENTR
KALINDEE RAI 213 217 211 212.15 212.15 211.05 8356049 VENTURA TEXL
KALLAM SPG. 27 27.85 26.3 27.3 27.4 27.1 99994 VENUS REMEDI
KALPA.POWER 1206 1230.2 1195 1198.35 1198.35 1197.8 113223702 VENUS SUGAR
KALPENA 140 141.5 136.2 137.9 137.9 137.7 760150 VENUS UNIVER
KALPTARU 16 16.1 15.95 16.1 16.1 15.8 19412 VENUS VENT
KALYANI FORG 145.9 149.9 145.9 149.85 149.9 146.1 35860 VERITAS
KALYANI STEL 211 228.4 208 223.25 223.25 208.6 74291610 VERTEX SEC.
KAMADGIRI SY 56.5 66.8 56.5 66.8 66.8 60.75 1496025 VERTEX SPG
KAMAN HSG 64 64.5 63 63.1 63.1 63.6 8734936 VESUVIUS IND
KAMAT HOTELS 71.6 71.6 68.6 69.6 69.8 68.2 3642761 VICEROY HOTE
KAMDHENU 23 24.85 22.15 24.85 24.85 22.6 3992788 VICTORIA MIL
KANANI IND 202 214 200 205.45 209.9 204.85 356870 VICTORY PAPR
KANCHAN INT. 11.49 12.69 11.49 12.43 12.59 12.09 72439 VIDEOCON IND
KANCO ENTER 9.5 9.83 9.5 9.66 9.65 9.92 20987 VIDHI DYESTU
KANDAGIRI SP 85 88.95 78.05 81.7 78.05 84.9 70330 VIJAY SHA.BU
KANIKA INFO. 0.72 0.85 0.72 0.81 0.85 0.78 39401 VIJAY TEXTIL
KANISHK ST. 25 25 23.05 24.95 25 24.15 43931 VIJAYA BANK
KANORIA CHEM 34.8 37 34.8 36 36 35.4 2289928 VIJAYES TEXT
KANPUR PLAST 18.15 18.25 18 18 18 18.15 22425 VIKAS GLO
KANSAI NERO 1089.95 1165 1069.95 1141.3 1141.3 1121.5 1946247 VIKAS GRAN
KAR MOBILES 174.25 174.25 174 174 174 171.5 20882 VIKAS WSP
KARAN WOO-SN 3.73 3.75 3.51 3.56 3.56 3.58 28562 VIKASH METAL
KARMA ISP 30.95 31 29.5 29.95 29.5 29.65 1454545 VIKRAM THERM
KARNATAKA BK 133 137.9 131.4 136 136 133 42937156 VIMAL OIL FD
KARUNA CABLE 0.95 0.96 0.91 0.94 0.95 0.91 38619 VIMTA LABS
KARUR KCP PK 57 59.45 53.05 55.3 55.3 56.65 4855369 VINATI ORG.
KARUR VY(PS 406 418.7 406 413.3 413.3 406.55 7737911 VINAY CEMENT
KARUTURI GLO 21.7 23.1 21.5 22.35 22.35 21.9 62899019 VINDHYA TELE
KASHYAP TECH 0.82 0.82 0.79 0.79 0.79 0.81 2315168 VINTAGE CARD
KATARE SPG. 16.15 17.6 15.53 15.53 15.53 16.01 13233 VINTRON INF.
KATWA UDYOG 20.05 20.1 20.05 20.1 20.1 21 10748 VINYL CHEM
KAUSHAL INFR 25.5 27 25.5 26.25 26.2 26.3 1585882 VINYOFLEX LT
KAVERI SEED 270 274.95 265 271.75 271.75 268.55 2522335 VIP INDUS.
KAVERI TELE 87.6 89.5 87.15 87.4 87.4 87.2 7820363 VIPPY INDUS.
KAY POW PAP 14.2 14.57 13.51 14.22 14.24 13.88 3155632 VIPPY SPIN.
KAYCEE IND 5859 5868 5405 5659.65 5656 5852.45 992933 VIPUL DYE CH
KBS CAPITAL 41.35 45.6 41.35 42.1 42.1 43.45 109643 VIPUL LTD
KCP LTD 353.95 355 338 342.15 342.15 351.75 5674434 VIRAT CRANE
KCP SUGAR IN 29 33.4 29 30.85 30.85 29.05 14689260 VIRAT INDUS.
KDDL LTD 24 24.95 24 24.95 24.95 24.95 11180 VIRINCHI CON
KDL BIOTECH 13.59 13.61 13.3 13.6 13.56 12.97 495526 VISA STEEL
KEC INTERN 620 630 611 623.5 615 620 2320942 VISAGAR POL
KEI INDUST. 39.6 42.75 39.1 41.9 41.9 39.6 49439745 VISAKA IND.
KELTECH EN. 348 398.1 331.05 376.15 374 331.75 3558249 VISESH INFO.
KEMP & CO. 217.95 218 198.2 198.2 198.2 208 31708 VISHAL INFO
KEMROCK IND. 394.8 412 394.8 399.8 399.8 395.25 3806480 VISHAL RETAI
KEN FIN.SER. 30.85 30.9 28.2 30.8 30.8 29.45 221915 VISHALEXPO
KENNAMETAL 271 282.9 270.5 276.05 276 278 1402695 VISHNU CHEM
KERALA AYUR 59.95 63.95 57.6 61.25 61.25 58.9 2024827 VISION CORPO
KERNEX MICRO 167.55 185.15 167.55 185.15 185.15 176.35 5826816 VISTA PHARMA
KESAR ENT. 110 112 108.2 110 110 110.4 2950940 VISU INTL
KESORAM IND 402.95 402.95 390.2 392.4 393 399.2 12871956 VIVID IND
KEW INDUSTR 18 18.75 17 17.25 17.25 18.09 4411285 VIVIMED LABS
KEWAL KIRAN 265 272 263.15 267.55 271.9 267.45 2398472 VJIL CONSULT
KEYNOTE CORP 79.3 80.45 72.85 80.45 80.45 76.65 109991 VLS FINANCE
KFA 62 64.25 62 62.95 62.95 64.2 54373631 VMF SOFTEC
KG DENIM 15.7 15.98 15.1 15.19 15.15 15.78 418635 VOITH PAPER
KGN IND LTD 320 331.55 315 331.55 331.55 315.8 10052797 VOLTAMP TRAN
KHAITAN CHEM 39.05 40.65 38.25 39.25 39.25 40.1 122664 VOLTAS LTD
KHAITAN ELEC 79.25 81.9 77 81.8 81.9 78.45 89320 VST INDUS.
KHAITAN INDI 25.3 25.35 24 25.3 25.35 24.15 31673 VST TILLERS
KHANDWALA SE 32.1 33.4 29.35 30.6 30.6 32.45 1979660 VTM LTD
KHATOR FIBRE 7.5 7.8 7.5 7.8 7.8 7.46 1530 VULCAN ENG.
KHOD.INDIA 71.4 77.4 71.1 72.35 72.9 73 1687630 VXL INSTRUM.
KHYATI MULTI 2.03 2.5 2.02 2.38 2.38 2.48 17580 VYAPAR INDS
KIC METALIKS 43.95 44.25 41.05 42.95 42.95 44.5 68861 VYBRA AUTO.
KIDUJA INDIA 40 40 40 40 40 41.8 10000 W.H.BRADY
KILBURN CHEM 44.3 47.6 43.15 45 45 45.05 168152 W.S.INDUSTR.
KILBURN ENGG 52.65 56 51.15 53.15 53.15 51.65 1521549 WABCO TVS
KILBURN OFFI 8.25 8.5 8.24 8.32 8.26 8.25 89317 WADALA COMM
KILITCH DRUG 137.95 139 134.2 137.55 137.55 136.65 5688534 WALCHAND PF
KILPEST (I) 9.88 11.25 9.88 10.72 11.1 10.35 18519 WALCHANDNGR
KINETIC ENG. 86.05 90 85.75 86.35 86.35 89.3 193880 WALL ST.FIN.
KINETIC MOTO 28.8 29.3 28.25 28.4 28.4 28.9 2030782 WALLFORT FIN
KIRAN PRINT 6.99 6.99 6.99 6.99 6.99 6.7 629 WANBURY LTD
KIRFERROWAR 13.11 13.2 13.1 13.1 13.1 13.5 380693 WARNER MULTI
KIRI DYES 715 729 705.15 708.05 708.05 714.35 25561740 WARREN TEA
KIRL.BROS. 260 261.9 256.15 257.45 257.45 256.55 1757768 WATERBASE
KIRL.FERROUS 38.2 39 37.75 38.6 38.6 38.05 4460858 WEAROLOGY LT
KIRL.OIL ENG 172.1 174.7 170 170.4 170.4 172.8 9593744 WEBSOL
KIRLOSAR PN 495 495 470 476.5 472.5 474.9 8903198 WEIZMANN LTD
KIRLOSKAR EL 98.75 98.9 94.9 95.65 95.65 98.15 27892924 WELCAST
KIRTI FINVES 0.66 0.66 0.66 0.66 0.66 0.63 26793 WELCURE DRUG
KISAN MOULD. 59.5 62.95 59 59.75 59.75 58.6 1964224 WELL PACK PA
KITEX GARMEN 29.65 29.65 28.4 29.05 29.45 29.1 1343298 WELLWORTH OV
KJMC GLOBAL 19.95 19.95 19.95 19.95 19.95 19.9 39 WELSP GUJ SR
KLG CAPITAL 93 100 93 99.7 99.7 92.25 880616 WELSPUN (I)
KLG SYSTEL 219 219 212.2 214.2 214.2 217.45 17346642 WELSPUN SYNT
KLRF LTD 27 28.4 27 27.65 27.65 27.6 112800 WENDT(INDIA)
KM SUGARMILL 42.05 43.7 42.05 42.5 42.5 41.85 809752 WEST COAST
KMF BUILDERS 10.53 10.53 9.53 9.99 10.45 10.03 69143 WEST.(I)SHIP
KNR CONST 126.8 128.5 124 124.3 124.3 126.55 854248 WHEELS INDIA
KOA TOOL IN 0.69 0.69 0.69 0.69 0.69 0.66 15044 WHIRLPOOL
KOFF BR PICT 2.8 3.03 2.66 2.81 2.8 2.77 3112227 WHITE DIAMON
KOHINOOR BRO 6.35 6.45 6 6.03 6.03 6.18 2464493 WHITE LION A
KOHINOORTEC 8.49 9.41 8.49 9.41 9.41 8.56 35232 WILLIAM.FIN.
KOHINORFOODS 62.6 63.8 62.45 62.65 62.65 63.15 4680892 WILLIAM.MAGO
KOLTEPATIL 64.1 66 63.5 63.75 63.75 63.15 18395728 WIM PLAST LT
KONARK SYN. 16.8 16.8 16.8 16.8 16.8 16.7 3360 WIMSOME TEXT
KONKAN TYRES 7.31 7.31 7.31 7.31 7.31 6.97 29013 WINDSOR MACH
KOPRAN LTD. 35 35 33 33.35 33 34.15 812410 WINSOME BREW
KOSIAN INDUS 9.55 10.02 9.11 10.02 10.02 9.55 469 WINSOME YARN
KOTAK MAH.BK 813 855 813 849.65 849.65 821.55 94440200 WINTAC LTD
KOTAK PSU BK 339 344 338.7 340 340 336 89848 WIPRO LTD.
KOTAK SENSEX 177.95 179.48 176.5 179.45 176.61 177.95 44815819 WIRE& WIRLES
KOTAKGOLDETF 1661 1669.9 1653 1660.07 1660.07 1659.98 562751 WIRES FABRIK
KOTAKSEC16 897500 897500 897500 897500 897500 20000 13462500 WISEC GLOBAL
KOTHARI FERM 9.89 10.1 9.33 9.41 9.41 9.79 35205 WOCKHARDT
KOTHARI PROD 456 464.95 447 450.75 450.75 460.75 697679 WOMEN NETWOR
KOUTONS RET 380 380 371 373.9 373.9 376.6 34637411 WOOLITE MERC
KOVAI MEDI. 126.9 134 124.2 128.15 128.15 125.45 2343668 WORLDWIDE LE
KPIT INFOSYS 136.4 142.15 136 139.5 139.5 136 39467421 WPIL LTD.
KRBL LTD. 213.95 221.9 213.95 220.2 220.2 211.45 20049582 WWILPP
KREBS BIOCHM 37.95 39 36.55 37.95 36.55 37.9 365042 WYETH LTD.
KREON FIN 6.95 6.95 6.95 6.95 6.95 7.27 695 XL TEL ENE
KRISHNA LIFE 1.58 1.62 1.52 1.55 1.55 1.51 509098 XO INFOTECH
KRITI INDUS. 13.86 13.86 12.12 13.86 13.86 12.6 8479240 XPRO INDI(PS
KRONE COMM 131.9 131.9 123 128.75 130.4 129.1 611804 YARN SYNDICA
KRYPTON IND 31.7 33 31.3 31.8 32 31.2 316682 YASH MANAGE.
KSB PUMPS 440 465 440 447.55 447.55 431.45 15941437 YASH PAPERS
KSE LIMITED 205.25 220 205.25 216.3 215 208.15 93295 YASRAJ CONT.
KSK ENERGY 198 199.9 195.5 196 196 196.8 10703863 YES BANK
KSL & IND. 57.45 58.85 57.4 57.85 57.85 57.4 1568050 YOGI SUNGWON
KULK-POWER 65 87.7 65 86.3 86.3 79.9 6290847 YUKEN INDIA
KUNSTSTOFFE 3.41 3.49 3.23 3.48 3.48 3.31 8961 ZANDU PHARM
KUVAM INTL 49 49.35 46.1 46.1 46.1 47 162125 ZEE ENTER
KWALITY DAIR 140 147 140 146.25 146.25 144.15 71919845 ZEE NEWS
KZ LEAS FIN. 11.51 11.51 11.51 11.51 11.51 12.11 24608 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 FOREX
ZUARI INDUS.
ZYDEN GENTEC
ZYDUS WELL
ZYLOG SYSTEM
 www.DSIJ.in

Closing Price as on 18-Jan-10

OPEN HIGH LOW CLOSE LAST PREVIOU TOTAL

S CLOSE TURNOVER
25.9 26.4 25.05 25.85 25.8 25.95 2499690
10.68 10.85 10.68 10.85 10.85 10.34 21668
18.85 20.25 18.85 20.25 20.25 19.8 17899
40 40.9 39.65 39.65 39.65 40.25 96305
6.75 7.1 6.62 6.85 6.85 6.74 83280
130.85 134 130 132.95 132.95 128.85 6089020
257.5 262.95 253.6 254.8 256 257.55 1643977
2092.95 2164.4 2076 2089.75 2089.75 2083.4 22273868
2290 2339.9 2113 2131.2 2131.2 2311.9 2431804
165.2 166.95 160.5 161.7 161.7 165 5744356
56.2 56.2 55.1 55.15 55.15 55.8 118343
87 90.5 86 88.4 88.4 86.05 23111705
14.1 14.59 14.1 14.59 14.59 13.94 13075
61.55 63.9 61.35 61.9 61.9 62 12000960
53.7 53.75 52.3 52.65 52.65 53.8 72519241
102.5 108.2 102.5 106.15 106.15 106.3 1695228
1.23 1.23 1.13 1.19 1.19 1.18 120927
6.25 6.34 6.03 6.18 6.15 6.34 119683
41 46.75 40.65 44.65 44.65 42.85 1968284
1651.2 1672 1642 1654.85 1654.85 1651.2 198642064
6.82 7.3 6.82 7.05 7.04 7 52139
12.7 13.11 12.7 13 13 12.5 4374
69.55 69.55 66.15 67 67 68.2 78983
2.2 2.2 2.03 2.07 2.07 2.1 20626
110.6 119 110.55 116.1 116 114 1749113
3.29 3.34 3.1 3.25 3.25 3.26 157733
91.5 106.95 91.5 103.15 103.15 93.1 33217882
30.8 32 30.8 31.1 31.1 31.85 857159
105 107.55 103.5 104.2 104.2 104.8 3745106
4.4 4.56 4.35 4.35 4.35 4.56 6399
8.4 8.88 8.4 8.88 8.88 8.46 2608
842.6 847 830.05 836.4 836.4 843.2 41045078
5.74 5.75 5.56 5.68 5.56 5.77 9872
3.38 3.52 3.3 3.51 3.51 3.36 4108
68 70.65 65.1 65.65 65.65 69.7 2460326
36 37.25 36 36.3 36.3 35.85 2566709
13.9 14.3 13.8 13.99 13.95 13.71 158832
5.25 5.5 5.25 5.3 5.25 5.5 5804
68.3 68.3 68.3 68.3 68.3 65.1 3415
13.74 13.8 12.54 13.8 13.8 13.15 155525
1000.01 1000.01 999.99 1000 1000.01 1000 3189018
136.7 136.7 127.6 132 130.05 131.4 1034655
67.1 68.85 65.8 66.05 66.05 67.15 10075415
34.1 35.5 34.1 34.65 34.75 35 336321
11.85 12.05 11.6 11.77 11.77 11.85 2072582
2.97 2.97 2.73 2.8 2.81 2.87 97973
11.75 12.51 11.75 12.26 12.26 11.83 13659864
36.25 36.25 34.85 35.75 35.75 36.35 844900
64.75 65 63.55 63.8 63.8 63.2 2044728
85 90.85 85 85.05 85.05 87.5 30143
58 59.2 57 57.2 57.2 58.25 12152698
 55 59 55 56.65 56.65 53.95 16531231
24.85 24.85 23 23.5 23.5 23.75 16545
42 44.65 41.5 44.65 44.65 42.55 770578
34.85 34.85 33.05 33.25 33.25 34 25081
174.95 174.95 174.95 174.95 174.95 168.5 174
23.04 23.04 20.86 20.86 20.86 21.95 235011
39.2 39.2 37.7 38.45 38.8 39.2 448778
82 86.85 81 86.75 86.85 82.75 2849970
48.95 50.65 47.1 47.75 47.2 48.15 135087
226.75 230 213.85 213.85 213.85 225.1 1851416
6.15 6.2 6.15 6.2 6.2 5.93 182520
1422.9 1441.9 1412 1422.3 1422.3 1421.2 30404850
33.15 34.6 33.15 33.55 33.55 34.65 494371
79 86.6 79 83.5 86.5 82.5 8447
344.05 348.8 341 345.15 345.15 342.45 3840885
10.25 10.25 9.4 10.18 10.18 9.89 31808
71.35 71.35 69 69.25 69.25 69.05 261757
13.06 14.33 13.06 13.5 13.5 13.65 50692
2.95 3.03 2.85 2.89 2.89 2.95 1942657
213.05 229.95 213.05 229.95 229.95 224 125232
71.9 74.45 67.05 72.4 74.35 68.55 1249810
33.5 39.9 33.3 36.9 36.9 33.25 7425571
182 187.9 180 181.9 181.9 183.1 12974158
13.3 13.3 13.3 13.3 13.3 12.7 5320
6.8 6.8 6.8 6.8 6.8 6.81 1020
47 47 47 47 47 47.05 2350
7.83 8.45 7.83 8.45 8.45 8.11 10016
135.15 135.15 126 126.85 126.85 132.15 24726210
56.25 56.6 55.9 56.05 56 58 342064
141.35 141.35 141.35 141.35 141.35 134.65 1386643
213.8 224.8 206 221.9 221.9 213.35 77686681
64 64 61.3 63.75 63.75 64.5 92703
6 6.42 6 6.41 6.42 6.12 5249
10.6 11.69 10.6 11.3 11.3 11.44 587423
1154 1185 1152 1178.05 1178.05 1155.25 147997826
464.8 466.95 460 462.1 462.1 462.55 1870446
229.25 237 229.25 236.7 237 233 377622
371.9 392.5 369.5 383.1 383.1 369.55 38012284
616.8 616.8 616.8 616.8 616.8 587.45 585960
7.26 7.86 7.26 7.86 7.86 7.49 4895
143.55 158.65 143.55 158.05 158.05 151.1 19972550
72.8 74.5 71.1 73.65 73.65 73.4 1766468
88.1 90.75 86.8 90.05 90.05 88 180539418
15.5 15.5 15 15.1 15 15.45 13535
21.15 22 21.15 21.55 21.5 22.2 188159
4.4 4.4 4.4 4.4 4.4 4.2 166320
140 142.7 140 142.7 142.7 140.15 26024
12.95 12.95 12.93 12.93 12.93 13.6 24573
72.2 72.5 67 67.8 68 69.75 1858412
141.7 142.6 136 138.85 138.85 138.25 17966062
64.9 66.4 63.6 64.15 64.15 65.4 4840623
353.25 367 353.25 355.55 355.55 354.65 11868511
112.5 112.5 105.1 106.55 106.35 110.6 544400
72 72.3 69 70.35 70.35 72.55 714653
27.5 29.8 27.5 28.55 28.55 28.8 167413
16.9 17.1 16.5 16.75 16.7 16.9 146053
45.2 47.75 45.2 46.8 46.8 46.95 527774
45.65 48.95 45.65 48.4 48.4 47.6 660078
16 16 15.45 15.5 15.45 15.85 154615
57 59.4 56 57.35 57.35 56.7 16104091
107.15 110.5 105.55 106.15 106.15 107.3 2077112
12.75 13.6 12.59 13.31 13.31 12.62 41498764
679.95 682 650 659.75 664 677.35 5894583
173 173 165.7 166.8 166.8 171.95 10693492
36.75 36.85 35.1 35.35 35.35 35.95 1225100
2.42 2.42 2.42 2.42 2.42 2.31 1648
24 25 24 24.15 24.15 24.35 16259182
72.2 75.4 70.1 72 72 72 101811
53.9 53.9 52 52.05 52.05 54.7 10825116
64.2 65.7 63.2 64.4 64.4 64.2 5005437
16 16.4 15.85 16.03 16.1 15.98 319288
469 489.9 469 481.75 481.75 463.9 1855694
11.97 11.97 11.97 11.97 11.97 11.4 9576
175.2 185.9 175.2 184.25 184.25 184.75 7482598
79.2 85.5 79.1 85.5 85.5 83 40220
105.95 106.5 103.2 103.95 103.95 105.4 4160827
11.55 11.55 10.9 10.9 10.9 11.43 22
5.8 6.25 5.8 6.02 6.02 6.1 10653069
4.7 5.17 4.69 4.75 4.75 4.93 45183
22.6 22.6 19.95 20.1 20.1 19.95 3513809
41.9 44.9 40.1 43.55 44.4 42.5 283758
12.2 14 12.1 13.43 13.45 13.37 145479
7.01 7.29 7.01 7.18 7.07 7.01 12777
1426 1447 1420 1432 1432 1439 127658928
1425 1447 1416.5 1433.95 1433.95 1416.5 264563763
6 6.15 5.8 5.84 5.84 5.87 11233881
400.7 414.5 400.7 406.2 406.2 406.7 6896945
60.6 62.75 56.2 58.45 58.45 60.75 7549509
61.05 87 61.05 80.5 82 72.65 2161435
15.21 15.3 15.21 15.3 15.3 16 4572
7 7.36 6.85 6.99 7 6.94 113239
99 104 98.85 103.15 103.15 97.75 17112566
40.05 43.8 35.35 40 40 38.45 469998
44 44.7 43.1 43.65 43.95 44.05 468949
222 226.7 220.1 225.7 225.7 222.15 9769274
3.24 3.24 2.83 2.99 2.99 2.96 54839
22.95 22.95 22.3 22.55 22.55 22.55 1183934
195 202.4 194 197.25 197.25 195.15 91509557
22 22.5 21.55 22.5 22.5 22.7 17182
120 120.95 118.15 119.75 119.75 119.05 293435
95.95 113 94.65 112.6 112.6 94.2 26023813
187 212.4 187 207.9 207.9 186.55 221343040
90.1 96.95 90.1 93 93 93.75 189711
288.4 294.95 280.1 281 281 288.4 48394779
274.7 284.65 271.25 272.35 272.35 272.75 13294648
19.75 24.4 19.75 23.55 23.55 23.75 51073
60.8 61.35 59.35 60.1 60.1 59.9 212809
6.3 6.5 6.08 6.2 6.2 6.39 30706
102.1 112.8 102.1 112.8 112.8 107.45 13601516
34.15 34.8 32.25 34.45 34.45 33.5 1394445
4.76 5 4.76 4.77 4.77 5 3189
14.9 15.8 14.46 15 15 15.1 274909
1.75 1.83 1.69 1.72 1.69 1.85 225266
32.1 32.3 31 31.15 31.15 31.55 943141
18.2 18.2 17.4 17.5 17.5 17.65 5021599
13.8 13.8 13.02 13.31 13.39 13.72 79365
45.15 46.5 43.6 44.75 44.75 46 138184
82.75 84 82.7 82.85 82.85 82.4 359546
71 71.3 69.3 69.95 69.95 70.95 80329697
625 634.9 620 630.3 632.8 627.95 3549882
 16.05 16.05 16.05 16.05 16.05 16.75 1605
16.05 17.25 16.05 17 16.75 16.8 69577
43 45.85 42.95 45.15 45.85 44.45 159211
19 20 18.5 20 20 19.05 143685
5.25 5.77 5.25 5.76 5.76 5.5 78552
53 53 50.2 51.3 51.3 50.55 23799123
610 611 602.1 605.9 605.9 601.65 2668141
204 213.9 201.55 204.55 204.55 202.8 21971177
5.12 5.12 5.1 5.1 5.1 4.88 18499
23 23 22 22 22 22.05 7710
23 25.5 23 24.6 24.6 24.3 2724375
278 278 272 277.9 277.9 268.35 827
4.52 4.52 4.52 4.52 4.52 4.31 12348
18 18.7 17.85 18.2 18.2 18.4 36903
10.55 10.95 10.55 10.59 10.59 10.83 43166
17.3 17.35 16 16.75 16.36 17.08 225077
1.55 1.58 1.42 1.58 1.58 1.44 165680
275.45 275.45 266.4 268.25 268.25 272.7 185495
35.05 36.5 34.85 34.85 34.85 36.65 160596
705 725.9 671 714.95 714.95 697.7 31638301
36510.1 38500 35655 37506.65 37506.7 36881.8 244601034
7.89 7.92 7.89 7.89 7.92 7.55 10267
19.8 20.25 19.3 19.4 19.4 19.75 6130663
18 18.15 17.65 17.7 17.7 17.85 7804561
18.32 19 17.5 17.53 17.55 18.32 479457
3.8 4.09 3.57 3.97 4.09 3.78 778406
51 53.7 49.25 53.7 53.7 51.15 2309950
183 183 168.1 172.45 172.45 178 383456
16.5 18.16 16.5 17.85 17.85 17.3 7857
27 27.65 25.65 26.2 26.05 26.4 317674
28 28.45 27.9 28.45 28.45 27.1 74364
23.35 23.35 22 22.3 22.3 23 358655
23.8 24.3 23 24.15 24.2 23 1157522
9.1 9.2 8.21 8.71 8.52 8.39 89784
77 79 74.55 75.85 75.75 76.4 1843182
42 43.5 41 41.75 41.75 41.75 1099436
26.5 26.5 25.3 25.35 25.35 26.35 11059
190 190 167 170.4 169 179.25 712770
395 402.5 389 391.5 391.5 394.6 13713802
26.4 26.9 25.75 25.75 25.75 25.9 47431
1870.05 1895 1835 1875.1 1875.1 1847.85 3328267
22.75 23.5 22.65 22.95 22.95 23 269073
12.95 13.5 12.95 13.5 13.5 12.95 9129
10.45 10.6 10.12 10.19 10.19 10.19 3586307
139.05 141.9 137 139.8 139.8 139.15 473921
5.4 5.67 5.14 5.4 5.67 5.4 6225
10.02 10.02 10.01 10.01 10.01 10.15 6231
12.5 13.2 12.14 12.37 12.37 12.97 2101105
92 93 90.4 90.8 90.8 91.5 51243112
148.4 155.4 145.1 146.8 146.8 151.3 8391751
177.1 181.7 177.1 180.45 179.95 180.1 2405884
47.55 53.7 47.55 49.6 49.6 48.25 2069279
68 70.85 68 69.85 69.85 69.7 2415049
458 458.4 435.15 444.55 442.05 436.6 2712750
47.75 49 46.15 47.1 47.45 47.75 148093
5.29 5.6 5.29 5.37 5.35 5.29 249707
729 729 711.25 714.2 714.2 720.9 43483542
63.05 63.05 60 62.5 61.95 60.05 22086
75.5 77.6 74.5 75.55 75.55 75.45 6429676
6425 6490 6330 6377.2 6377.2 6406.75 83564261
 37.1 37.3 35.75 36.2 36.2 36.85 1291337
86 90.3 85.35 89 89 84.95 296863233
120.95 126.3 120.2 123.95 123.95 120.9 48282689
41.5 43.3 41 42.2 42.2 41.85 3352733
1.66 1.69 1.63 1.65 1.65 1.62 40701
36.5 38.4 36.15 37.55 37.55 36.5 10553874
36.6 37.2 35.9 36.3 36.3 36.45 474551
68.3 68.75 66.5 66.75 66.75 67.2 7304140
12 12.49 11.69 12.44 12.44 12.3 121810
24.8 24.8 21 22.1 22.1 23.3 29783
14.2 14.2 13.35 13.35 13.35 13.55 5595
26.95 27.75 26.95 27.75 27.75 26.9 8099
78 80 72.9 73.35 73.35 75.9 15859185
3.84 5.44 3.84 4.85 4.85 4.79 1025
2.77 3 2.76 2.82 2.82 2.89 6247
81.9 82.05 81.9 82.05 82.05 81.2 8361
6.6 6.94 6.6 6.7 6.94 6.76 47041
34 34 30.4 31.75 31.75 32.35 2606273
118.95 128 118.95 123 123 117.35 5511859
649.9 658.95 642.15 652.35 652.35 646.5 468536742
58.45 60.5 58 59 59 57.95 8358845
17.2 17.9 17.2 17.9 17.9 17.55 1235
7.32 7.32 7.32 7.32 7.32 6.98 1464
4.3 4.3 3.99 3.99 3.99 4.1 1048
40.2 41.6 40.2 40.55 40.55 40.75 1364836
342.25 361.4 342.05 345.55 345.55 346.55 40168953
77 84.6 75.8 81.35 82 77.05 2132923
25.5 25.95 24.8 25.85 25.9 25.45 43378
64 64 59.1 59.8 61 61.5 1417213
3.37 3.37 3.22 3.23 3.22 3.34 8290
32.2 33 32.2 32.75 32.5 32.65 57956
11.06 11.59 11.06 11.59 11.59 11.04 4658734
43.25 43.45 42.5 42.65 42.65 43.25 1509219
31.7 32.9 31.1 31.35 31.25 33 109764
56.7 56.7 55 55.05 55 55 7529
41 41.2 39.6 40.9 40.9 41.05 1166110
307 311.9 301.5 307.95 307.95 301.25 6299435
7.03 7.03 7.03 7.03 7.03 6.7 7030
172 179 161.5 178 178 178.1 7329814
37 37.6 36.45 37.35 37.35 36.6 85848513
41.7 43 39.55 42.5 42.5 40.7 1502203
22.5 22.9 21.75 22.5 22.5 22.5 140310
44.4 53.65 44.4 47.5 47.75 50 359045
72.5 76.3 70.5 73.05 73.05 69.85 12845217
83 85 82.3 83 83 84.3 1522364
29.95 31 29 29.95 29.95 29.2 562875
93.5 97.5 92.5 94.3 94.3 93.25 6942561
61.25 64.2 59.9 60.35 60.35 60.05 63766258
1300 1314 1271.25 1274.15 1274.15 1290.8 919966
2.82 2.89 2.79 2.82 2.87 2.87 1842399
31.35 31.35 25.7 31.35 31.35 28.5 169159
84.5 89 84.5 87.8 87.8 84.5 229931
12 12.1 11.36 11.51 11.5 11.94 47684
25.55 26.3 25 25.5 25.5 25.55 854426
455 476.8 453 467.25 467.25 461.15 96230989
252 259 248.5 257.55 257.55 247 3991363
22 22 19 20.5 20.5 19.5 1353646
124.3 130.4 124.25 127.35 127.35 127.05 6929990
3.85 4 3.83 3.83 3.83 4 5085
43 46.65 42.25 44.5 44.5 45.1 190468
 79.6 90.3 75.25 88.9 88.9 79.65 220797503
38.5 38.5 35 35.45 35 36.2 9483
19.75 19.75 18.35 18.5 18.5 18.95 22930
45.25 46.75 45.25 46.05 46.2 44.65 3702329
49 49.5 48.55 49.2 48.65 49 229569
426.5 430 420.9 422.6 422.6 430.75 11765120
374.9 397.3 374.9 386.35 386.35 361.3 66615977
18.2 18.2 18.15 18.15 18.15 19 6901
52 52 48.15 48.3 48.3 51.4 21255536
3.29 3.29 3.11 3.11 3.11 3.25 34470
16 16.75 15.65 16.75 16.75 16.43 8802
10.1 10.81 10.05 10.79 10.05 10.3 11849
147.65 153.4 146.3 151 151 146.95 45434591
40.5 41.9 39.7 39.95 39.95 40.4 22571334
451 451 440 440 440 447 89100
9 9 8.98 8.98 8.98 9.45 25513
159 159 150 150.05 150 151.45 8474
85.6 87 81.35 83.8 83.8 85.6 9441290
77.5 77.5 75 75.5 75.5 77.35 304392
118.5 130.6 116.8 127 127 120.75 116398530
72 74.15 72 73.8 73.8 72.55 3004939
4.9 4.9 4.85 4.85 4.85 5.05 2431
11.31 11.45 10.91 11.04 11.04 11.27 616348
1310 1380.6 1300 1316.9 1316.9 1324.45 17574602
2531 2579 2515 2540.35 2562.2 2530.05 232537907
86.55 88 85 85.75 85.75 86.15 2335964
2.2 2.2 1.95 2 2 2.12 156282
13.91 14.05 13.9 13.98 13.9 14.57 23785
2.8 2.8 2.52 2.73 2.8 2.7 35821
2.34 2.5 2.32 2.32 2.32 2.44 21330
107.9 107.9 98.05 99.4 99.4 98.82 132775
18 18.7 16.87 18.1 18.1 18.22 56144
51.4 53 50.7 53 53 51.8 518238
125.5 126.7 123.45 124.95 124.95 125.05 793013
23 23.35 22.5 23.15 23 22.7 297159
169.65 174.7 165.85 173.65 173.65 169.15 167348099
22 23.15 20.75 21.65 21.75 21.35 339119
388 406.5 388 405.95 405.95 387.15 2540371
35.7 35.7 34.45 35.1 35.1 35.3 138060544
7.45 7.69 7.3 7.33 7.33 7.38 730201
54 56.5 54 56.15 56.5 56.2 671057
1.89 1.9 1.69 1.76 1.76 1.79 30668
14.1 14.1 14.1 14.1 14.1 13.5 14100
525 529 525 527 527 525.35 59457
3.86 4 3.81 3.81 3.81 4 24151
76 79.05 76 77.1 77.1 76.6 139685080
189 199.25 187.9 197.5 197.5 186.8 89754871
35 35 32 32.2 32.2 35 85013
63.5 63.5 63 63 63 63.9 241075
2.62 2.62 2.58 2.62 2.62 2.5 688162
135.8 135.8 123.5 126.7 127 129.6 125189
285 285 260.5 262.1 262.1 276.75 18346707
3.2 3.6 3.2 3.27 3.42 3.44 92703
452 460 445 447.2 447.2 449 1857025
48.25 49 47 47.5 47.5 48.15 4092264
557.5 557.5 526 533 533 533.95 39120
63.25 65.8 62.55 62.7 62.7 63.95 20452481
217.1 223 217.1 219.2 219.2 218.6 7516376
39.2 39.65 37.8 39.65 39.65 37.8 838603
57.5 57.85 56.25 56.8 56.8 56.6 1664029
 66.15 66.15 66.15 66.15 66.15 63 39690
368.2 371.15 360 363.9 363.9 368.2 22056002
8.75 9.4 8.75 9.05 9.05 9.14 158726
240.5 263 238.45 261.2 261.2 236.1 11471370
0.98 0.98 0.89 0.94 0.94 0.91 25360
484.45 546.7 465.3 526.25 526.25 478.45 2102536882
6.92 7.25 6.65 6.9 6.9 7.42 166005
26 26.95 26 26.2 26.2 26.05 20433442
22.45 22.7 22 22.25 22.25 22.65 304837
40.3 40.8 40.1 40.25 40.25 40.3 13111298
30.3 31.15 29.95 30.1 30.1 30.35 5779457
52.85 52.85 50.45 50.75 50.75 50.35 186996
4.66 4.66 4.22 4.34 4.5 4.44 35550
42.5 43.75 42.5 43.05 43.05 43.85 57563
587.5 590 575.05 587.8 589.8 587.35 1278362
8.44 8.44 8.05 8.05 8.05 8.06 813
69 70.7 68.2 68.75 68.75 68.95 593454
16.2 16.2 14.8 14.84 14.84 15.48 798460
234 234.8 231.1 231.45 231.45 232.5 125634054
101 103 100.5 101.15 100.8 102 12018441
2.73 2.83 2.73 2.83 2.83 2.7 131153
12.39 14.7 12.05 13.72 13.72 12.25 18785715
151 156.35 145.5 146.85 146.85 154.6 19878901
320 321 314.95 318.95 318.95 318.25 1618511
2.14 2.2 1.93 1.96 2.07 2 32662
43.5 46.5 43.5 44.65 44.65 43.9 13571423
11.8 11.8 10.86 11.35 11.35 11.25 44436
37 37 37 37 37 35.25 20905
140 141.95 135.55 136.45 136.45 139.1 5528479
28 28.7 27.55 28.3 28.3 27.65 561733
10.4 10.7 10.25 10.7 10.7 10.2 4614189
25.5 25.5 23.5 23.85 23.85 23.5 205698
38.8 38.85 38.8 38.85 38.85 37 51665
13.9 14.19 13.53 14.19 14.19 13.94 202972
140.2 144.6 138.3 141.4 141.4 139.2 41330770
1240 1243.95 1225.1 1230.9 1230.9 1238.75 9177710
31 32.7 30.4 31.85 31.8 31.8 116924
35.9 35.9 35 35.1 35.1 35.3 6683646
65 69.75 65 67.4 67.4 66.15 4707536
111 115 110.55 111.75 111.75 110.8 49606538
7 7 7 7 7 6.97 4543
51.9 54 49.7 53.65 53.65 52.3 5784929
1.53 1.53 1.53 1.53 1.53 1.46 1199
172 183.4 168.2 175.35 175.35 171.6 47345166
3.59 3.59 3.59 3.59 3.59 3.59 4308
1218.7 1225 1203 1212.45 1212.45 1213.2 99560334
456.5 477 456.5 469.4 469.4 474.55 28989901
7.5 9.94 7.5 9.7 9.7 9.24 21514
25.55 25.55 24.3 24.7 24.5 25 191429
238.4 239.95 234.1 235.45 235.45 239.7 24773586
2426 2524.95 2426 2474.05 2474.05 2464.65 93113343
30.25 31.5 30.1 30.55 31.25 30.2 750654
329.8 332 321.35 325.4 325.4 333.4 91222605
192 193.6 190 190.65 190.65 192 44457610
17.2 17.9 16.2 17.75 17.75 16.41 4553177
195 195 181.8 190.8 193.95 188.45 30380
19.85 20 17.1 19.7 19.7 17.55 922013
248 254.5 247.6 251.35 251.4 253.1 15780867
32 32.5 29.35 29.8 29.8 31.75 4977484
11.75 11.75 11.7 11.7 11.7 12.27 11707
 52 53 51 52.8 52.8 51.45 137250
275.75 277.6 267.05 273.75 273.75 275.7 137202
50 50.15 48.45 49.35 49.35 49.6 13569121
83 83 80 82.7 82.5 79.05 3138101
19.65 20 18.7 19.25 19.25 19.65 636558
1.91 1.91 1.91 1.91 1.91 2.01 1910
255 260.9 252.05 257.45 257.45 256.05 29812378
333.45 346.45 333.45 340.2 340.2 341.5 77813
17.9 19.2 17.65 18 18 19.25 54632
4.31 4.31 4.1 4.1 4.1 4.31 22066
439 445 420.3 440.2 442.95 431.25 641145
3.61 3.78 3.61 3.64 3.62 3.67 34150
4.9 4.9 4.9 4.9 4.9 4.8 490
76.4 78.8 76.1 76.9 76.9 77.2 1668867
6.6 6.95 6.55 6.95 6.95 6.89 8357
52 52 48.55 48.85 48.85 49.45 3936182
8.36 8.36 8.36 8.36 8.36 8.79 5016
3.1 3.15 2.9 3.07 3.07 3.01 57785
252 255 245 248.1 248.1 252.6 563023
10.03 10.55 10.03 10.28 10.28 10.31 212534
850.1 868 850 864.5 864.5 856 443380
4 4.05 3.95 4.05 4.05 4.1 37442
1.22 1.22 1.12 1.14 1.14 1.21 224302
66.5 67.2 65 65.25 65 67.9 195851
215.05 220.15 215.05 217.35 217.35 214.65 3542164
184 185.7 175.75 178.05 178.05 176.65 7205057
179 182.7 173 178.1 178.1 175.7 3651843
91 93 90 90.5 90.5 90.35 195881
156.1 167.6 156 167.6 167.6 159.65 1175084
29.5 29.55 29.5 29.55 29.55 28.15 185105
12.2 12.6 11.7 12.6 12.6 12.14 109717
310 311.9 305.05 309.85 307.1 309.45 13312328
223 265 223 255.65 255.65 258.05 3466766
447 450 447 450 450 437.5 123675000
414 434 410 430.7 430.7 414.2 12592483
134.55 140 130 134.15 134.15 132.95 2576335
65.9 66.85 64.6 65.45 65.45 65.6 2193015
11.5 11.5 10.93 10.93 10.93 11.5 8823
153 155.75 151.85 152.9 152.05 152.05 2625824
17 18.3 16.95 17.7 17.7 17.15 13222724
1 1 0.95 0.95 0.95 0.97 222630
7.33 7.4 7.11 7.2 7.15 7.16 125063
189.05 223 182 221.45 221.45 185.85 215885104
17.35 17.35 16.2 16.25 16.2 16.95 37628
85.95 96.45 85.95 96.45 96.45 80.4 1720519
37.05 42.85 37.05 41.95 41.95 40.55 5786375
26.1 29.9 26.1 28 28.7 27.45 87882
131 134.2 130.4 132.8 132.8 132.1 32829964
8.56 8.97 8.56 8.9 8.96 8.99 247136
4.7 4.94 4.7 4.82 4.75 4.75 25615
53.5 55.75 52.5 53.1 55.75 53.55 708170
41.45 46 40 42.75 42.75 40.5 10547192
94.8 100 90.3 91.55 91.55 92.15 3329523
465 473.5 465 472.1 472.1 467.25 14140429
519 524.8 516 523.3 523.3 519.55 44248595
10.89 11.75 10.89 11.17 11.09 11.15 117342
65 68.5 65 66.5 66.5 64.7 68942
78.5 79 76.35 76.75 76.75 76.9 3599251
26.85 26.9 25.55 25.7 25.7 25.6 240804
21 21 20.25 20.45 20.45 20.1 123120
 3.68 3.71 3.61 3.71 3.71 3.54 58255
6.95 6.95 6 6.03 6 6.24 171193
93 98 92.95 95.5 95.5 92 13695977
14 16.7 14 15.92 15.92 14.15 1532462
62.95 62.95 59.9 60.05 60.1 58.7 160880
92 93 89 89.35 89.35 92.4 14047606
2.79 2.79 2.41 2.41 2.41 2.57 63042
2.76 2.76 2.65 2.71 2.71 2.77 416329
27.7 36.3 27.7 35.15 35.15 32.2 147105482
3.9 4 3.73 3.8 3.8 3.83 1610497
37.9 37.9 37.9 37.9 37.9 39.85 13265
16.5 16.5 16.15 16.5 16.5 15.75 105794
230.05 235.05 230.05 234.05 234.05 230.25 175922
82 82.35 79.1 79.9 79.9 81 59725498
939 948 931.15 935.15 935.15 939.55 1570176
21.05 21.05 21.05 21.05 21.05 21.45 55487
4.73 4.73 4.73 4.73 4.73 4.51 27717
178 193.9 178 183.15 183.15 179 88423538
19.2 21 19.2 21 21 20.15 28619
210 214.5 208 208.65 208.65 210.75 9853064
31.75 33.3 31.75 32.75 32.75 31.9 363231
6 6 6 6 6 5.87 2400
308 308 308 308 308 324 30800
23.95 24.3 23.25 23.65 23.65 23.9 747851
10 10.38 9.81 9.96 9.95 10.01 128481
208.8 213 208.65 210.65 210.65 208.3 12495118
57.75 59.75 57.1 58.45 58.45 60 753196
14.75 14.75 13.42 13.42 13.42 14.05 21445
53.9 53.9 49 49.15 49 49.35 220072
24 25 23.05 23.55 23.55 23.65 1007328
56.3 57.8 56.1 56.6 56.6 56.45 113214860
86.95 93 83.85 89.15 89.15 85.55 3547749
387 396 384.05 391.25 391.25 387.15 22789691
90.95 90.95 88.1 89 89 90.85 1399308
40.9 42.05 40.9 41.15 41.15 40.25 1388932
49.6 50.75 46.5 48.1 48.1 48.35 1426871
152.5 162.45 149 157.2 157.2 150.8 3157215
0.64 0.67 0.61 0.62 0.63 0.63 56402
376.4 377 370.25 373.8 373.8 373.5 10401905
32.95 33.7 31.65 33.15 33.15 32.45 3089867
955 970 955 968.25 969 979 44700753
22.65 24.45 21.3 23.25 23.25 22.65 2058710
35.2 36.25 35.2 36.2 36.25 35.75 478904
90.35 90.35 84.05 87.95 88 87.95 180689
4.8 4.97 4.75 4.8 4.8 4.93 69973
3.15 3.2 3.15 3.19 3.15 3.2 65755
194 203.7 187.55 201.95 201.95 192.9 83246449
35 35 31.7 31.7 31.7 33.35 8310
169.95 188.8 169.95 184.9 184.9 163.7 4220492
176.1 176.5 176.1 176.5 176.5 175.5 3527
11.15 11.5 11 11.48 11.5 10.96 23044
7.49 7.49 7.19 7.2 7.25 7.56 136561
8.79 8.79 8.79 8.79 8.79 8.38 39722
194.6 195.35 192.9 193.55 193.9 192.2 6163738
36 36.4 34 34.5 35.5 35.25 413442
14.75 16 14.75 15.1 15.1 15.7 21402
23.1 23.55 21.9 22.8 22.65 23 836833
168.1 175 168 171.05 171.05 168.1 3944854
30.1 31.5 28.3 28.9 29.45 28.7 114826
33.5 33.5 33.5 33.5 33.5 35.25 1172
 13.95 14 13.5 13.58 13.5 13.65 93240
280 281.4 274.3 275.5 275.5 281.2 10069707
118.3 120 116.75 117.3 117.3 118.3 72645897
22 24.9 22 24.2 24.2 24.15 538221
44.25 44.25 44.25 44.25 44.25 42.15 2889525
17.1 17.48 16.27 16.8 16.8 17.06 492229
5.76 5.76 5.47 5.47 5.47 5.75 124120
108 110.3 105.5 109.25 109.25 107.1 104908347
37.5 38.75 36.2 36.85 36.85 37.75 11898510
208.3 211.4 202 203.6 203.6 208 54530528
11.1 13.4 11.1 13.3 13.37 11.66 93623
326.9 374.4 323 358.3 358.3 326.9 224207043
3.36 3.36 3.36 3.36 3.36 3.34 3360
4.35 4.5 4.25 4.3 4.26 4.47 140854
91.9 93.35 91.05 91.3 91.15 91.9 1821707
23 24.6 22.5 22.6 22.6 23.35 56923
88 88 82.1 83.8 83.8 85.05 179002
50.75 52.5 49.6 50.1 50.1 50.75 4220389
23.75 26.1 23.7 26 26.05 24.9 103162
56 56 49.1 53 53 54.85 232402
94.7 94.7 91.15 92 91.15 93.85 1269137
157.25 161 156.05 156.15 156.1 161.85 746293
2.5 2.5 2.5 2.5 2.5 2.63 250
15.7 15.7 15.7 15.7 15.7 16.5 2025
5.42 5.42 5.42 5.42 5.42 5.17 14688
20.05 20.25 19.25 20.2 20.2 19.3 4428257
25 26.4 24.45 25.95 25.95 25.15 2830649
10.61 11.65 10.61 11.43 11.65 11.15 57647
268 273 263 266.65 266.65 263.9 3384912
84.35 89.9 82 83.6 83.6 83.25 529661
40.9 45.9 40.9 43.75 43.75 40.9 19049137
18.5 19.4 18.2 18.3 18.2 19 28610
52.1 52.1 50.35 50.95 50.95 51.85 32146255
70.05 77.5 70.05 76.35 76.35 75.5 6994953
18.85 18.85 17.35 17.5 18 18.25 6767
35.8 37.6 35.8 36.05 36.05 36.9 2307855
23.7 25.6 23.7 25.55 25.6 24.4 10372
1.56 1.7 1.55 1.6 1.6 1.56 106399
2.75 2.75 2.75 2.75 2.75 2.62 550
1792 1795 1756.05 1776.75 1784.9 1770.2 2458587
4 4 3.62 3.9 3.9 3.81 1163
67.45 69.65 66.75 68.05 68.05 67.15 92063844
26.1 26.3 23.2 24.65 24.65 24.95 10742533
168 171.9 167.55 169.7 169.7 168.7 15051254
120 124.9 119.1 124.05 124.05 120.35 63919804
21.8 21.8 19.9 20.35 20.35 20.5 287443
20.7 23.8 20.25 22.95 22.95 20.5 688466
27.9 28.9 27.25 28.25 28.25 28 2166781
34.1 34.85 33.7 34.85 34.85 33.2 1081716
187 188 183 183.95 183.95 185.9 1942382
61.65 63 61 62.15 63 62 702183
6.49 6.49 5.9 6.1 6.25 5.99 274975
12.36 13.38 12.3 13.38 13.38 13.49 12990
218.8 219.4 215.05 216.9 216.9 219.45 145554481
909.7 923.7 900 919.25 919.25 908.25 44719547
115.9 124.85 113.25 118.65 118.65 116.15 71725950
27.75 29.3 27.75 28.6 28.6 27.55 17376283
195.1 196 189.9 190.05 190.05 199.6 3513965
21.25 21.9 21.1 21.4 21.4 21.3 1960591
15.45 15.5 14.3 14.45 15.39 14.62 18553
 829 830 820.01 826.48 830 828.01 126189
14.55 15.15 14.27 15.15 15.15 14.43 576180
62 63.75 60 61.6 61.6 63.1 89466
30.85 30.85 30.85 30.85 30.85 30.85 1542
61.7 66.85 61.7 63.3 63.3 63.95 5113293
32.5 32.5 32.25 32.25 32.25 33.65 5023
13.52 13.55 13.52 13.55 13.55 13.67 7451
4.71 4.93 4.6 4.79 4.79 4.81 139039
22.8 23.2 22.25 22.65 22.65 22.3 7427676
5.44 5.6 5.19 5.51 5.51 5.44 30611624
117.5 122.95 117.5 119.55 119.55 117.35 46358264
47.9 48.3 47.9 48.3 48.3 46 146449
7.94 7.94 7.94 7.94 7.94 7.57 24987
5.43 5.43 5 5 5 5.18 1043
33.15 33.25 32.05 33.25 33.25 31.7 161148
8.8 8.93 8.8 8.93 8.93 8.79 18873
128.5 128.5 122.6 127.55 127.55 126.5 371043
235 245.4 235 238.1 238.1 242.5 8510205
99.55 99.55 99 99 99 94.9 22033
13.53 15.47 13.53 14.29 14.06 14.6 14639
125 127 125 126.7 127 123.95 194954
79.5 82.2 79.5 81 81 79.55 27430679
18.25 18.95 18.25 18.3 18.3 18.65 79409
13.56 14 13.51 13.8 13.8 13.72 178851
64.2 66.35 64.1 65.35 65.35 64.8 430002
11.51 11.99 11.32 11.32 11.32 11.91 18504
532 539 519.6 530.75 539 532.25 518829
30.2 31.95 30.15 30.4 30.4 31.5 29579
18.9 20.3 17.8 18.9 18.85 18.35 227730
93 97.4 92.7 95.9 95.9 93.9 33794926
16.57 18.27 16.57 16.7 16.7 17.44 8496
17.35 18 16.02 16.78 16.78 16.66 5487115
101 102 97.3 97.9 98.9 100.75 926890
97.5 98.95 95.05 96.3 95.05 96.15 244953
1080 1088.95 1046 1054.9 1054.9 1075 48245204
12 12 9.9 9.96 9.96 10 58903
8.01 8.2 7.65 7.65 7.65 7.99 24795
42.9 43 42.35 42.6 42.5 41.8 175930
46.25 46.4 45 46.4 46.4 44.2 2420697
16.55 17.25 16.55 16.9 17 17.05 153423
9.8 10.51 9.8 10.51 10.51 10.01 103439
30 30.5 29.25 29.3 29.25 30.75 575243
37.45 37.45 35.5 36.4 36.4 35.35 5963120
5.85 6 5.85 6 6 6.1 9262
115 115.55 110.55 112.45 112.45 113.45 1839184
69 71 68 68.2 68.1 69.85 5774380
3.71 3.71 3.71 3.71 3.71 3.54 371
91 94 89 91.25 91.25 89.5 16194865
16.85 18.5 16.85 18.5 18.5 17.7 1703
15.8 15.99 15 15.01 15.01 15.14 60287390
516 517 508.8 511.3 511.3 515.55 36122102
122.6 128 122.6 124.9 125.5 124.15 369250
207.8 207.8 192.05 193.1 193.05 197.95 68111
151.15 164.9 151.15 161.15 161.15 155.4 6718108
95 98.75 92.05 94.3 94.3 90.05 10699367
57.8 61.3 57.8 59.7 59.1 60.05 6744298
50.9 57.45 50 56.7 57.45 47.9 5822280
35.7 35.7 34.2 35.5 35.5 35 36615
1.93 1.94 1.8 1.81 1.8 1.85 102833
28.45 29.4 27.2 29.4 29.4 28.45 8003
 59 61.1 59 60.5 60.7 58.55 321132
3.24 3.57 3.24 3.24 3.24 3.4 39339
90.9 94.8 89.25 94.3 94.3 89.75 413745317
21.9 22 20 21.15 21.15 21.25 163623
281.05 302.95 281.05 302.9 302.9 290 167612
38.45 46.6 38.1 42.8 42.8 38.85 2701699
11.65 12.3 11.64 12.01 12.01 11.64 513411
13.2 13.2 10.51 11.32 10.84 11.15 24796
21.8 21.8 21 21.25 21 21.5 322752
139.95 139.95 131.8 132.5 132.5 138.65 122061
118.5 121.4 118 118.6 118.6 118.5 23047318
19.15 22.65 19 22.05 22.05 18.9 1619934
9500 9642 9371 9381.25 9371 9551.45 989683
236.4 241.75 232 235.15 235.15 235.2 27875778
135 139.95 127.5 132.2 132.2 135.75 4717247
54.1 57 54 54.75 54.75 54.8 567201
265 269 259 261.35 261.35 266.8 46466748
310.95 318 308 310 310 308.95 8276230
31.4 32.1 30.75 30.9 30.9 30.6 532089
11.9 12.37 11.9 12.37 12.37 11.9 6020
11.5 11.6 10.9 10.93 10.9 11.02 106260
32.05 32.05 29.55 30.05 30.1 30.55 126100
58.2 60 57.2 58.9 58.9 58.2 94389419
129.5 137.6 126.1 132.1 132 128.95 5828607
185 193.8 185 190.25 190.25 191.5 294409843
1005 1016.5 990 992 992 1007.65 127149003
1125.95 1144 1122 1128.35 1128.35 1124.4 334318333
895 918 888.1 913.65 913.65 895.05 703448907
38 39.25 37.15 37.6 37.6 38.8 478186
186.85 191 186.85 190.8 191 183.2 502477
48.2 49.3 44.7 45.45 45.45 47 1050457
25 27 25 26.05 26.05 25.55 189077
1100 1115.7 1075.35 1099.55 1099.55 1109.2 653143566
1618 1627 1609.1 1610.41 1610 1622 2985337
10.57 10.57 10.57 10.57 10.57 10.07 14798
87 92 87 91 88.8 91 636974
382.05 396 382.05 393.8 393.8 387.6 14517725
282 284.5 279.2 280.2 280.2 281.5 17263878
31.5 32.05 31.25 31.8 31.9 31.35 235798
23.05 25.4 23.05 24.6 25.4 24.25 7385
69.65 71.6 69.1 69.25 69.25 69.5 981194
235 235 228 230 230 233.45 160950256
113.95 116.9 113.5 114.75 114.75 114.05 4524388
47.9 48.7 47.1 48.5 48.7 46.4 5881628
12.6 13.9 12.6 12.8 12.8 13.25 1314
104.2 107.25 101 101.9 101.9 104.3 24836682
650 685 643 665.35 665.35 640.3 3550563
7.5 8.22 7.5 7.97 8.22 7.83 55862
17.19 17.6 16.5 17.2 17.2 16.69 1196010
88.8 89 85.65 86.05 86.05 85.5 2553339
62.85 62.85 62.85 62.85 62.85 66.15 273711
6.05 6.5 5.72 5.82 5.72 6.04 17262
29.6 30.1 29.2 29.4 29.4 29.65 3270649
31.4 31.5 30.35 30.95 30.95 31 974681
175 186.9 175 183.25 183.25 181.65 1060378
19.95 19.95 19.95 19.95 19.95 19.7 53865
47 48.45 46.55 47.5 47.5 47.4 191345
73.45 74.1 72.75 73.25 73.25 73.2 222719489
7.35 7.35 7 7 7 7 7217
23.7 26.3 23.6 25.5 26.3 24 439736
 16 16.6 15.5 15.6 15.6 15.8 30553491
60.95 63.7 58.55 59.9 60.15 60.4 2837797
7.83 8.65 7.83 8.65 8.65 8.24 893
7.64 7.64 6.6 7 7.09 6.95 85745
23.1 23.1 22 22.35 22.35 22.55 231796
5.49 5.49 5.06 5.49 5.49 5.23 11173
111.15 114.9 111.15 114.5 114.9 110.95 378687
7.9 7.9 7.33 7.51 7.51 7.69 40225
90.1 90.95 88.9 89.15 89.15 89.9 13411276
4.55 4.76 4.36 4.51 4.5 4.54 42823
4.19 4.19 4.09 4.1 4.1 4 5829
44.25 46.9 44 45.55 45.55 43.95 10737053
33.6 33.6 31.35 33.6 33.6 30.55 359018
222.3 224 221 222.9 224 228 107685
202.85 208.25 201.55 207.65 207.65 202.85 145875296
64.9 65.95 63.55 64.3 64.3 64.3 1133852
7.64 8.37 7.5 8.37 8.37 7.61 328858
27.8 30 27.25 27.95 28.2 27.65 387968
5.48 5.48 5.21 5.48 5.48 5.48 10331
8.49 8.49 8.45 8.45 8.45 8.34 2967
71 74.55 71 74.55 74.55 71 9301
70.95 70.95 68 69.85 70 69.2 793598
9 9.56 9 9.56 9.56 9.11 5512
23.95 24.25 23.35 23.6 23.55 23.2 362903
85.9 87.1 84.2 84.7 84.7 85.8 2446166
28 29.1 28 28.85 28.85 28.75 889261
84.9 86.4 82.7 83.85 83.85 84.6 966559
160.55 162 159.2 159.55 159.55 159.2 143566444
115 120.25 115 116.7 116.7 115.6 2974084
106 107.95 104.9 105.1 105.1 106.15 2356220
75.05 77.95 75.05 76.1 76.1 76.1 566476
8.85 8.85 8.78 8.78 8.78 9.19 4398
3.93 3.97 3.75 3.75 3.75 3.9 16128
19.05 19.05 18.1 18.1 18.1 18.15 43625
973 996.15 972 982.5 982.5 977.35 3365456
57 57.75 55.1 55.3 55.3 57.95 16748854
94.9 102 94 98.9 98.9 94.7 279384276
14.6 14.62 13.89 13.9 14 14.33 195010
11.05 11.29 10.57 10.88 11.25 11.03 100575
44.15 47.5 44.15 46.5 46.5 44 63616
18.6 18.6 18.6 18.6 18.6 17.75 1860
5.38 5.4 5.34 5.39 5.4 5.15 50584
8.91 9.35 8.91 9.35 9.35 8.91 6924
15 15 13.65 13.84 13.84 13.83 405101
69.7 69.7 69.5 69.5 69.5 68.95 42134
42.9 44.9 42.6 44.3 44.3 43 55236877
7 7.2 6.7 6.82 7 6.81 131216
150.35 155 146.05 153.95 152 153.4 734587
31.45 31.6 29.5 30.7 29.6 30.1 90340
26 26.7 25 25.8 25.8 25.45 7873491
11.36 11.48 10.5 10.9 10.85 10.98 289979
2.04 2.16 1.99 1.99 2.15 2.06 129919
66.5 67.9 66.1 67.6 67.6 66.35 5308626
11.07 11.07 10.55 10.68 11 10.55 20466
12.1 12.1 11.4 11.99 11.99 11.89 10207
1304.95 1305 1260 1265.85 1265.85 1286.9 2433118
19.4 19.6 19 19.5 19.5 18.75 82389
37.55 38.9 37.15 38.55 38.55 37.6 38077
203 206 195.8 202.5 202.5 203.1 5008931
171.75 180.5 170 174.3 174.75 170.55 1461247
 201 201 181 193.65 193.65 187.2 174881
25.4 26.4 25.15 25.6 25.6 25.4 494720
130.5 136.5 126.7 132.3 132.3 129.3 8810715
25 25.45 24.45 24.55 24.55 24.85 1226767
72 72 65.55 71.3 70.2 71.55 180551
11.56 13.1 11.56 12.41 12.7 12.73 40386
99.2 99.4 97.1 97.45 97.45 99.2 9406454
16.5 16.9 16.3 16.44 16.41 16.56 403255
13.2 13.2 12.25 12.85 12.85 12.85 18651
53 53.5 52 52.25 52.25 52.2 418085
14.2 14.75 14.15 14.35 14.3 14.35 578505
113.95 113.95 110.5 111.8 111 112.55 372698
24.75 24.75 24.75 24.75 24.75 23.95 3712
83.5 88.15 80.15 86.7 86.7 84 49434
3.12 3.12 2.71 2.8 2.79 2.84 32538
78.5 83 78.4 79.35 79.35 78.2 8008145
52.45 52.45 50.45 50.45 50.45 51.45 620340
13 13.25 13 13.25 13.25 12.63 10475
24.8 24.9 23.25 23.45 23.45 24.15 11920942
12.73 13.36 12.73 13.36 13.36 12.73 44040
35.05 36.4 35.05 36.25 36.25 34.7 8234354
30.45 33.2 30.45 30.45 30.45 32.05 1170348
8.02 8.42 7.66 7.66 7.66 8.02 13436
239 246.7 229 243.3 245 232.55 1258012
14.21 15.41 14.2 15.36 15.41 14.68 713111
230 233 222.35 224.95 225 223.15 368324
16.95 17.5 16.1 16.45 16.45 16.05 463933
703 725 681 716.25 716.25 707.05 21442209
23.95 23.95 21.8 21.8 21.8 22.85 14155
35.65 36.4 35.65 36.25 36.05 36.3 174581
32.8 33.7 32.75 32.95 33 33.1 1236998
242 247 235.9 240.6 240.6 240.95 52512300
3.96 4.1 3.85 3.99 3.94 3.86 185597
37.25 38.25 36.4 36.65 36.85 37.1 1762427
34.1 36.6 34.1 36.35 36.35 34.9 1332253
1.09 1.09 1.05 1.05 1.05 1.05 7417371
6.5 6.5 6.5 6.5 6.5 6.84 3321
6 6.58 6 6.58 6.58 6.27 12549
61 62 56.55 57.4 57.4 59.7 5260473
0.8 0.8 0.68 0.74 0.74 0.75 76816
1344.9 1345 1266 1287.75 1290 1289.35 2411127
237 238.5 229 230.25 231 238.45 4407954
32 39.1 30.6 38.05 39.1 32.6 757383
76.5 80.5 75.25 78.05 78.05 76.7 1570903
10 11.54 9.75 10.77 10.75 11.2 93332
78.85 80 78.05 78.95 79 80 945107
60.75 60.75 56.75 57.2 57.2 58 327655
195 205.6 193.15 202.2 202.2 195.3 97558268
36 36.3 34.7 35.1 35.1 35.6 2399423
15.1 17.75 15.1 17.3 17.3 17.4 290610
45.15 50.95 44.15 46.4 46.4 42.6 31369475
116.8 118.6 114.4 116.65 116.65 116.55 499317776
23.3 23.3 22.85 22.95 22.95 22.9 271541
7.04 7.04 6.42 6.69 6.69 6.56 17462
48.5 50 47.05 49.4 50 50 117739
4.04 4.06 3.87 3.87 4.06 3.87 12354
72.95 72.95 70.1 70.25 70.25 72.95 120943
27.2 27.2 27.2 27.2 27.2 25.95 87420
1699.9 1699.9 1684 1696.25 1699 1694.83 520105
37.5 39.25 37 38.8 39.25 37.4 1237789
 18.2 18.3 18.2 18.3 18.3 17.45 24586
8.9 9.74 8.9 9.73 9.73 9.31 44359
82.75 91 82.75 89.55 89.55 87 25005
9.45 10.24 9.41 10.24 10.24 9.9 8131
42.9 44.2 42.2 43.25 43.25 42.2 3908058
369 369.95 346 350.75 346 369.35 6966895
236 241.7 230.1 232.3 232.3 234.65 11054576
8 8.26 8 8.26 8.26 7.87 59790
7.8 8.4 7.8 8 8 8.02 2830
52.5 52.5 51.1 52 52 52.5 147129
19.1 20.6 18.3 19.35 19.6 19.95 76003
53.05 55 53 53.15 53.1 54.1 567698
85 86 85 86 86 85 63593
100 104.9 99 102.7 102.7 98.9 138767157
433.8 456.9 422 441.4 441.4 437.45 137383225
8.3 8.3 8.3 8.3 8.3 7.91 8
144 149 144 144.85 145 145.25 1261860
410.9 414.7 407.5 410 410 411.25 348971016
179 179 157.05 163.65 163.65 159.25 3462722
10 10.5 9.85 9.98 10.25 10.3 17196
180 183.25 177.6 183.25 183.25 180 378627
0.69 0.71 0.65 0.66 0.7 0.71 64981
17.75 19.35 17.7 18.95 18.95 17.55 9921836
8.5 8.5 7.87 7.96 7.96 8.07 25304
32 32 31.4 32 32 32.95 42325
33.3 35.95 33.3 35.95 35.95 34.25 4468
8.9 9.39 8.16 9.09 9.11 8.2 10681
9.52 9.6 9.5 9.6 9.6 9.5 13989
3.56 3.88 3.56 3.63 3.77 3.84 61565
32.5 33.35 32 32.1 32 32.05 171344
33.3 33.3 31.05 31.1 31.1 32.65 73442
157 157 157 157 157 158 31400
15.75 16 14.5 15.49 15.49 16 68751
124.1 129.95 122.55 127.5 127.5 128.1 412919
13.6 14.22 12.9 14.22 14.22 13.55 69410
302 303.25 289 303.25 303.25 288.85 78203
1.68 1.68 1.57 1.6 1.6 1.61 19582
15.44 15.44 15.44 15.44 15.44 14.71 80457
2 2 1.95 1.95 1.95 2.05 3950
1.65 1.75 1.65 1.75 1.75 1.78 2121
1.53 1.6 1.53 1.6 1.6 1.54 12716
2.93 2.93 2.93 2.93 2.93 3.03 2127
46.95 50.45 46.95 48.5 48.5 47.3 25080371
95.35 97.85 90 92.15 90.5 97.6 160394
86.95 88 86 86 86 85.85 1338101
32.9 33.85 31.1 32.5 33 32.25 1733637
122 122 113.25 114.05 114.05 119.2 3039886
42.5 42.5 40.8 40.9 40.9 42.9 2481857
0.7 0.78 0.68 0.77 0.73 0.71 47469
37.65 37.7 37.65 37.7 37.7 36.05 3767
48.5 49.4 47.15 47.35 47.35 48.15 324591
259.95 269.8 250.25 252.7 252.7 259.95 32593657
0.64 0.69 0.63 0.64 0.64 0.66 23489
173 179.4 169.8 174.85 174.85 172.55 91615039
180 182.4 171.5 173.85 173.85 179.35 15211211
25.95 26 25 25.05 25.05 25.35 248623
9.3 9.4 9.01 9.3 9.18 9.27 2548759
41.05 42.75 40.75 42.15 41.1 41.75 355844
33.55 34.6 33.25 33.75 34.2 33.85 94565
107 110.7 106.2 107.5 107.5 107.05 578887
 356.7 361.9 352 352.8 352.8 358 20341468
374.6 385 374 376.05 376 371.9 5275239
37 37 34.75 35.1 35.1 34 71659
92.9 94.95 92 93.35 93.35 91.75 122561723
2230 2264 2140 2180.2 2180.2 2225.55 7418454
415 417 396 401.5 401.5 409.75 18082703
13.6 13.6 13.6 13.6 13.6 14.3 1360
15.4 16.95 15.4 16.77 16.77 16.35 92349
139.7 141.5 135.1 140 141.5 136.35 1071537
6.7 6.9 6.58 6.82 6.82 6.9 284796
30.9 30.9 30.9 30.9 30.9 30.3 2781
43.9 45.45 43.5 43.95 43.95 43.3 10613576
39.3 40 38 38.45 38.45 39.5 405614
31 31 29.3 30.25 29.7 30.4 406085
18.3 18.8 17.5 17.8 17.5 18.05 290191
32 32 31 31.1 31 31.9 28219
125 134 121.5 130.55 130.55 118.7 8270580
10.89 10.99 10.89 10.99 10.99 10.47 1153959
15.75 15.75 15.75 15.75 15.75 15 18900
73.8 77.5 73.8 77.5 77.5 73.85 151
24.95 24.95 24.2 24.25 24.2 25.45 13820
235 236 232.5 235 235 236.55 1425503
517.4 522 510 515.85 515.85 513.3 40066145
231 234.35 220.3 226.55 226.55 230.9 201047
398.05 427.75 398.05 409.3 409.3 401.25 542457
3.41 3.58 3.24 3.3 3.3 3.41 14044
0.99 0.99 0.91 0.91 0.91 0.95 105326
21.5 22.05 21.5 21.8 21.75 21.8 265883
79 79 76.1 76.3 76.25 76.65 518281
19.15 19.15 18.17 18.17 18.17 19.12 1696812
97.95 99.6 96 97.4 97.4 98.8 5291876
2.96 2.96 2.71 2.71 2.71 2.85 9131
8.23 8.23 7.53 7.53 7.53 7.84 8805
1289 1289 1260 1263.75 1260 1270.05 2886581
651 663 649.05 651.55 651.55 655.75 29637110
40.95 40.95 36.55 37.1 37.1 38 13882
99.45 100 96.95 100 100 97.3 188989
0.82 0.83 0.73 0.81 0.81 0.78 39009
16.2 16.2 15.05 15.09 15.09 15.32 159662
17.17 17.9 16.82 17.04 17.04 17.5 664295
25.5 26.5 25.3 25.5 25.5 26.55 56361
9.37 9.37 7.79 7.84 7.84 7.95 4303278
86.5 88.5 85.7 87.75 87.75 86.9 8249639
121 121 117 118.95 119 119.5 74487
89.9 99 88.2 94.95 94.95 87.55 6788639
31.6 31.6 29.95 29.95 29.95 31.5 20466
16 16.35 14.83 14.86 16.35 15.61 37632
231 232 228 230 230 229.25 805213
307.8 307.8 300.05 302.95 302.95 299.15 1063144
477.95 477.95 477.95 477.95 477.95 487.7 477
542 560 531.05 532.85 532.85 539.15 837519
20.2 20.2 18.6 18.6 18.6 19.25 364667
183.85 183.85 183.85 183.85 183.85 177 919
40.9 41.9 38.85 39.3 39.3 39.9 3386154
257 268.8 257 264.35 264.35 258.3 102672605
5.63 5.63 5.63 5.63 5.63 5.37 1126
188.8 191.7 175.1 182.6 185.9 186.4 3640314
64.25 75.7 64 72.6 72.6 64.55 27440233
7.96 8.78 7.96 8.03 8.03 8.37 10650
11.9 11.9 11.01 11.16 11.16 11.53 676769
169.9 172.5 167.2 167.8 167.5 167.45 2531316
525 530 510.1 510.1 510.1 519.8 97087
377.8 386 369.9 373.35 373.35 376.85 7461556
21.55 22.2 21.5 21.65 21.7 22.4 242520
26 26 25.5 25.6 25.6 26.15 31395
20.2 21.55 19.4 20.8 20.8 19.85 282003
87.75 88.9 86.2 87.95 88 86.25 454752
10.49 10.49 7.6 9.22 9.24 9.41 54906
3.76 3.95 3.75 3.75 3.75 3.94 4897
54 54.7 52.1 52.8 52.8 53.1 3757184
41.1 41.1 41.1 41.1 41.1 43.25 10275
85 85.8 82.5 85 85 80.25 133326
175 178.2 169.5 170.4 170 169.65 480554
28 30.55 28 30 30 29.1 106977
5.2 5.2 4.97 5.08 4.98 5.19 34662
303 316.45 298.2 314.25 314.25 303.8 78747678
3.81 4.17 3.81 4.13 4.13 4 11947
54 54 54 54 54 51.45 5400
277 287 265.3 278.95 275 265.5 710367
61.9 61.95 58.7 60.25 60.25 61.6 131394
9.75 9.75 8.96 9.22 9.22 9.32 490657
445 448 434 446.65 446.65 444.35 2349447
54.95 54.95 51.5 52 52 52.7 1830309
71.55 71.55 66.9 66.9 66.9 68.15 7406
12.25 13 12.17 12.53 12.35 12.8 101077
22.05 22.05 21.75 22 22.05 21.25 548
2655 2655 2271 2424.8 2424.8 2212.5 35785493
26.35 26.35 25.1 25.95 26.35 25.65 111378
13.22 13.35 13.05 13.1 13.14 13.22 825508
166.9 171.95 162 166.1 166.1 167 3507153
11.25 11.25 10.22 10.24 10.9 10.75 14611
14.4 15 14.4 14.95 15 14.87 165422
21 21.7 21 21.1 21.1 21.6 5087715
59.4 62.3 58.8 61.45 61.45 59.9 67943005
404.2 428 400 412.45 412.45 404 2846447
14.5 14.7 14.2 14.27 14.3 14.49 1324504
147.1 147.95 145 146.75 146.75 145.1 11346034
17.8 18.1 17.25 18.1 18.1 17.25 648015
38 40.5 37.65 37.65 37.65 41.8 3355188
25.9 25.9 24.05 24.8 24.95 25.25 676319
4.13 4.55 4.13 4.25 4.25 4.34 5513
28.25 28.25 28.2 28.2 28.2 29.65 10556
79.05 80.75 79 79.45 80.75 81 110210
70.5 74 70.5 71.95 71.95 70.85 6578831
6.07 6.45 6.05 6.39 6.39 6.05 17683
48 48 45.4 45.85 45.6 46.6 150996
22.5 23.85 22.5 22.75 22.6 22.9 161598
84 89.35 82.6 87.9 87.9 84.55 111354495
10.71 10.71 10.71 10.71 10.71 10.27 1617
18.25 19.35 18.25 18.4 18.35 18.8 1512526
19.75 21.4 19.65 19.7 19.7 20.65 27773
14.7 15.3 14.51 14.68 14.68 15.21 304567
21.95 21.95 19.35 20.2 20.2 20.3 48865
41.4 41.5 40.55 40.85 40.9 40.7 3334303
63.5 63.85 62.65 63.1 63.1 63.4 2952556
203 211.2 195 210 210 204 73888
54.6 54.8 52.9 53.15 53.15 54.6 65998614
12.25 12.9 12.25 12.36 12.36 12.74 96742
236.5 236.5 234.8 234.8 234.8 247.15 183427
5.16 5.16 4.9 5.1 5.1 5.15 3050
 19.8 20.45 19 19.3 19.85 19.5 524637
32 35.5 32 33.95 33.95 33.5 123086
23 23.5 22.85 23.15 23.15 22.85 398904
14.62 15.1 14.4 14.49 14.49 14.32 3737755
88 90.7 87.2 87.85 87.85 88.3 30281472
208 221 206.05 217.6 217.6 206.35 141329118
285 292 281.5 288.85 292 287.2 318602
5.58 5.58 5.16 5.33 5.49 5.32 121220
36 36.4 34.5 35.5 35.9 36.1 411027
20.1 20.2 19.35 19.4 19.4 20.05 3268899
18.05 18.1 17.9 18.1 18.1 17.25 25280
17.2 17.2 15.61 15.61 15.61 16.39 73308
26.9 26.9 26 26 26 27 22285
90 90.25 87.5 87.7 87.6 89.9 67303
4 4.4 3.78 4.39 3.78 3.98 1223
4.45 4.45 4.3 4.32 4.31 4.36 15560
42.1 42.1 42.1 42.1 42.1 40.1 426220
474.4 504.9 474.4 496.25 496.25 491.75 15724342
117 118 114 115.5 115 117.1 319795
40.75 40.8 39.9 40.2 40.05 40.05 529390
2144 2181.55 2111 2156.55 2156.55 2144 1172144429
718 728 710.7 720.35 720.35 713.05 2738131
577 604.4 550 593.75 593.75 576.95 17585004
380 528.35 380 509 509 457.6 1877926863
28.1 28.95 27.85 28.2 28.2 28.35 1239971
237 237.6 233.7 234.7 234.7 237.4 141748031
36.7 38.45 36 38.45 38.45 36.65 1329432
129 132 121.25 131.05 132 127.05 516864
9.46 9.7 9.3 9.35 9.35 9.3 75066
17.45 18.1 17.35 18 18 17.7 48242
429.95 438.5 411.3 418.55 418.55 423.8 266110101
164 166.75 157.35 165.75 165.75 162.55 16354717
105 111.4 105 108 108 108 33233738
76.5 81.95 76.5 80.65 81.5 77.95 7516859
7.87 7.87 7.6 7.6 7.6 7.5 3121
86 88.9 83.25 85.25 83.25 87.15 246704
868.8 869.9 855.5 867.05 867.05 873.7 136966373
118.4 129.85 118.4 123.15 123.15 122.1 125784
11.4 11.45 10.52 11.45 11.45 10.91 22613
13.9 13.9 13 13.02 13.02 13.17 440123
14.61 14.61 14.61 14.61 14.61 15.3 5844
1.89 1.89 1.89 1.89 1.89 1.8 16348
66.95 68.35 66 66.45 66.45 66.95 2926445
45.55 48.65 43.35 46.35 46.35 45.55 11463219
359.95 369.95 345 349.5 349.5 356.75 846139
22.05 23.45 22.05 22.9 22.9 22.45 197430
14.05 14.15 14.05 14.15 14.15 14.05 72101
262 287 255.2 273.55 273.55 258.85 179142215
4.41 4.85 4.41 4.73 4.73 4.58 763137
316 316 308 309.95 309.95 313.2 143592
51.55 53.5 51.55 52.25 52.5 51.9 739293
76.85 77.35 73.75 74.1 74.1 76.4 32879711
147.25 152 147.2 148.7 148.7 147.5 29419237
715 715 707 709.35 711 651 83742
48.75 50.65 48.3 48.7 48.7 49.4 3401731
41.85 41.85 41.8 41.85 41.85 39.9 4169934
50.1 50.1 48.5 48.6 48.6 50.1 280046
345.1 370 345.1 365.85 365.85 348.25 1406051
8.5 8.78 8.5 8.78 8.78 8.37 401626
14.8 15.5 14.8 15.5 15.5 15.25 12005
 13.25 13.63 12.95 13.46 13.46 12.99 8710186
26.05 27 26.05 26.8 26.8 26.25 8665548
52.9 54.65 52.5 52.7 52.7 52.6 8885372
117 128.6 117 125.25 125.25 119.1 1478675
915 915 844.05 892.9 894.95 898 1212964
17.5 19 17 17.45 17.45 17.05 84669
22 22 21.05 21.05 21.05 22.15 6131325
0.96 1 0.95 0.97 0.97 0.96 14252
17.9 18 16.25 16.37 16.37 16.14 1599479
1525.5 1544.7 1509 1512.1 1512.1 1525.5 12179623
370 375.9 365.1 371.85 371.85 369.35 4960016
138 138.8 130 130.95 130.95 136.25 14194213
43 44.7 41.25 42.9 42.9 42.8 14529688
237.1 238.7 227.25 230.05 230 231.55 1058349
59.7 59.7 58 58.6 58.6 58.75 3470300
376.25 387.45 375.05 380.7 380.7 373.25 2851373
4.02 4.02 4.02 4.02 4.02 3.85 4824
29.6 31.65 29.5 30.4 30.4 29.7 18718139
14.75 14.75 14.75 14.75 14.75 14.05 409784
15.6 15.6 15.6 15.6 15.6 16 1560
235 249.2 232.55 243.25 243.25 236.45 37477146
0.73 0.82 0.72 0.75 0.8 0.75 96408
86.55 93.8 86.35 91.05 91.05 86.8 200916210
10.18 11.2 10.18 11.2 11.2 10.7 28536
63 66 59.75 64.7 65 65.3 1075596
516 548 510.25 537.3 537.3 512.05 32637731
5.99 6.11 5.99 6.11 6.11 5.82 17649
13.48 13.49 13.1 13.29 13.29 13.02 122413
59.5 69.45 59 68.05 68.05 59.05 13517100
235 265 235 250.85 250.85 248.65 2325424
12.7 13.58 12.7 13.43 13.36 12.94 1069235
7.25 7.49 7.01 7.42 7.42 7.24 470542
4.15 4.3 4.1 4.24 4.29 4.18 5271333
138.6 138.6 138.6 138.6 138.6 132 841856
397.35 408 393.45 398.2 398.2 398.95 17434651
33.2 33.2 30.1 31 31 31.65 67618
191.1 197.8 190.55 194.3 194.3 191.65 5589020
31.65 32.3 31.5 31.95 31.95 32 3121929
16 16.65 16 16 16 16.8 362610
55 55.4 54.15 54.75 54.75 53.3 5823031
78.5 78.5 74 76.25 76.25 78.25 3094403
44.75 44.8 41.75 42.35 43.45 43.1 407425
164.1 169.95 164.1 167 167 165.95 2874273
40.1 40.85 39.6 39.6 39.6 40.5 1401816
6.65 7.2 6.65 6.91 6.91 6.87 493093
153.85 160.25 153.1 157.8 160 154.35 6106584
90 90 83.55 87 87 85.3 37880302
21.9 22.5 21.5 22.5 22.5 21.45 3221090
4.6 4.99 4.3 4.51 4.68 4.69 62144
28 28.65 26.2 28.3 28.05 27.5 323336
66.3 70 66.2 69 68 67.9 1753295
34 34 32.5 33.45 33.45 33.15 55822
27.1 27.1 27.1 27.1 27.1 25.85 225065
43.4 51.45 43.4 51.45 51.45 46.8 840395
143.95 145 138.85 142.4 141.2 146.15 1119745
30.5 31.75 30.5 30.95 30.95 31.3 2146138
88.8 91.2 88.55 90.2 90.2 89.15 505091562
4.9 5.14 4.9 5.06 5.1 5.02 5372483
2.88 2.88 2.88 2.88 2.88 2.75 4429
172.5 173.9 170.5 171.3 171.3 171.25 38224929
 1.84 1.84 1.58 1.65 1.65 1.71 186826
165.75 170 165.75 168.4 168.4 165.7 3137828
349.45 354.9 347 347.55 347.55 346.95 1348955
302 307 302 307 307 300.65 61072
3.29 3.29 2.9 2.9 2.9 3 131738
44.3 46 44.3 45 45 44.25 83996
35 39.4 35 39.1 39.1 38.5 220277
33.8 33.8 33.8 33.8 33.8 34.65 3380
0.66 0.7 0.63 0.7 0.7 0.69 142047
8.66 8.66 8.51 8.51 8.51 8.95 16288
208 208 188.2 196.85 198 198.1 1638971
27.1 28.75 27.1 28 28.2 26.6 952107
92.7 94.6 92.3 94.2 94.2 92.9 15562237
18.02 18.02 17.4 18.02 18.02 16.39 2164286
0.98 1.07 0.96 1.06 1.07 0.98 217462
31.3 31.5 31.25 31.35 31.35 31.7 25070
10.65 11.24 10.27 10.41 10.41 10.71 36007
24.3 24.3 24.3 24.3 24.3 23.15 14580
3.08 3.69 3.07 3.38 3.35 3.19 128423
20.45 20.45 19.8 20.25 20.25 20 3754899
6.65 7.99 6.65 7.99 7.99 6.66 29
16.25 17.72 16.25 17.48 17.72 17.41 49409
18.75 19 18 18.4 18.4 18.7 248970
155 164.8 154.5 160.05 160.05 154.95 47609039
36.1 36.8 35 36.35 36.35 35.7 2540887
58.1 59.45 57.95 58.4 57.95 58.15 531523
10.1 10.1 10.1 10.1 10.1 10.6 1010
88.25 92 88.25 89.65 89.65 86.65 14078711
9.99 10.13 9.31 10.13 10.13 9.65 104722
44.8 46.95 44.8 45.4 45.4 44.35 9748183
37.35 37.4 36 36.5 36.5 36.4 309664
63.5 64.8 62.8 62.95 62.95 63.85 30459625
145.95 159 145.85 148.45 148.45 144.95 47560674
3.66 3.66 3.42 3.66 3.66 3.49 23664
148.1 159.85 145 156.95 156.95 145.35 443238
312 318.8 309.05 316.9 316.9 311.8 36145292
403 433.8 403 431.25 431.25 408.15 104649736
369.8 372 363.05 364.85 364.85 365.55 38583578
303 325.9 297 323.15 323.15 305.6 434986973
531.05 555 530 540.65 540.65 527.3 27804900
157 163 157 159 159 162.65 7813251
794 812.9 785.35 808.3 808.3 796.7 633720299
1454 1454 1432.5 1440.35 1440.35 1455.1 20747623
11.54 11.54 9.36 9.36 9.36 9.62 5860
392 398 376.25 378.5 378.5 391.7 21028503
640 642.4 631 637.6 637.6 645.25 843715650
1036 1042.95 1026.8 1030.5 1030.5 1037.2 12231390
29 29.8 29 29.2 29.2 29.35 38920116
179.9 181.9 174 175.05 175.05 175.5 1902370
1195 1195 1195 1195 1195 1196.1 161325
1259.9 1259.9 1250.01 1252.96 1254 1248.75 1564404
1231 1239 1231 1235.1 1235.1 1233.1 649233
501.9 503.7 495 500 500 499.8 17528201
70.1 70.1 69.75 69.75 69.75 73.1 291522
35.85 35.85 34.3 35.05 34.65 34.5 112961
24.65 24.7 24.05 24.65 24.7 23.55 408439
3047.9 3048.6 3047.9 3048.6 3048.6 2903.45 1856590
48.1 50.4 47.05 49.85 50 48.6 143911
801 816.4 793 799.6 799.6 791.8 486387461
1132 1154 1125.5 1137.2 1137.2 1136.9 71226331
 215 218.9 215 215.05 215.05 218.2 505165
12.6 12.6 11.5 11.5 11.5 12 15170
70 72 68 68.55 68.55 68.85 7803621
17 17 16.45 16.7 16.7 16.6 331452
12.5 12.5 12.1 12.1 12.1 12.6 3685
6.7 6.8 6.51 6.53 6.53 6.64 3679018
5.12 5.3 5.1 5.24 5.24 5.32 295535
24 26.35 24 25.1 25.1 24.8 1411362
8.11 8.8 8.11 8.34 8.13 8.47 2120
38.6 39.7 38.1 38.35 38.35 38.65 10416068
49.65 52 49.6 49.95 50 50.4 47460
45.35 46.45 44.8 45.25 45 45.35 976335
160.85 163 155 156.55 156.55 160.75 11729794
9.1 9.1 9.1 9.1 9.1 9.1 2730
49.55 49.55 49.55 49.55 49.55 52 4955
9.25 9.25 9.16 9.16 9.16 9.47 1841
13.45 13.45 13.4 13.4 13.4 13.8 12065
176 178 172 174.9 175 180.2 171942
669 689.95 666.05 674.75 672 676.1 7615587
440 455.9 427.15 429.55 429.55 440.15 811968021
230 235 223 231.35 235 230 935609
130 143 129 139.15 139.15 129.9 11288183
74.5 76.85 73.8 74.05 74.05 75 5817263
5140 5385.5 5137 5334 5334 5058.5 173265969
362.95 374 357.15 366 366 361.1 3402974
107.6 107.6 102 105.55 106.8 106.1 3186748
51.1 52.65 51 51.45 51.45 51.25 7666140
86 89.65 86 89.65 89.65 85.4 257168
29.1 30.35 28 30.3 30.3 27.6 53824878
139.55 140 137.2 137.85 137.85 137.05 1932888
170.55 171 170.55 171 171 172.66 54921
90.5 92.3 89.9 90.15 90.15 90.95 33705828
58.55 59 56.65 57.25 57.25 57.7 1706653
7.58 7.58 7.25 7.25 7.25 7.23 5899
46.75 46.75 46.75 46.75 46.75 44.55 1472625
12.03 12.5 11.45 12.5 12.5 12.03 5888
450 450 411.2 422.9 422.9 422.65 19408177
29.75 30 28 29 29 29.05 31472
1501.1 1524.45 1501.1 1508.3 1508.3 1515.55 4752897
6.6 7.28 6.6 6.6 7.28 6.94 1353
255 255 252.25 252.25 252.25 251.05 50725
28 28 25.55 26.75 26.75 25.65 6038811
4.4 4.69 4.32 4.46 4.46 4.5 8829
11.7 11.78 11.5 11.5 11.5 11.22 16817
37.8 38.4 36.8 37.2 37.4 37.75 439318
308.1 317 308.1 313.75 313.75 312.65 27763268
150 157 147 154.2 154.2 142.8 2582663
410 418 406.2 415.2 415.2 409.85 25570345
30.05 30.15 29.1 29.4 29.4 29.3 24918259
16.2 17.2 16.2 16.89 16.89 16.79 12647
131.8 133.7 128.3 132.85 132.85 130.75 2799594
193.95 193.95 193.95 193.95 193.95 204.15 8339
15.45 15.7 15.3 15.6 15.6 15.6 54767
1.94 1.94 1.76 1.93 1.93 1.85 3886
40 40.5 40 40.5 40.5 40 12320
14.85 16 14.45 14.5 14.5 14.74 108450
66.5 68.9 66.5 66.95 66.7 68.25 1870289
70 72.3 69 70.25 70.25 70.7 628315
9.23 10.17 9.21 9.52 10.17 9.69 9757
100.6 102.6 100.15 100.55 100.55 99.95 3642617
 16.5 17.3 15.6 16.98 17 17.17 132203
12.27 12.27 11.23 12.09 12.1 11.8 142582
33 34.6 33 33.75 33.75 32.8 611894
825 840 820 828.25 828.25 835.35 1220466
555.3 555.3 555.3 555.3 555.3 577.44 5553
715 725 695 703.15 699 706.9 3615524
22.25 22.3 20.5 22.05 22.05 21.25 1375878
18.3 20 17.75 19 19 18.1 13970543
28.1 28.1 27 27.1 27.1 27.65 981448
2.11 2.11 2.11 2.11 2.11 2.01 2325
428.5 445 428.5 435.85 435.85 423.35 10627807
6.42 6.44 5.91 6.1 6.1 6.1 193894
54.95 54.95 53 54 54 53.85 13497773
23.45 24.45 23.45 24.4 24.45 24.65 7013
0.94 0.95 0.85 0.86 0.86 0.94 470050
1466.95 1466.95 1410 1437.8 1465 1439.8 647524
111.1 122.5 111.1 120.2 120.2 113.05 114562567
14.53 14.53 14.53 14.53 14.53 13.84 274893
17.9 17.9 16.05 16.54 16.54 16.69 524671
283 304 283 290.1 290.1 289.55 6573364
464 475.95 460.05 464.85 465 460.4 11109600
81.1 82.95 80.9 81.3 81.3 82.65 17305532
114.05 117.95 114.05 117 117 115.1 35766
1030 1055 1027 1033.15 1033.15 1034.85 8801736
34 34 32.05 32.6 32.6 32.95 1700545
73.3 75.5 72.3 72.9 72.75 74.25 518037
10.2 11 10.2 10.55 10.5 9.93 1309012
16.3 17.55 16.3 16.7 16.7 16.6 187881
94 95.55 92.75 93.65 93.65 94 44468461
131 134 128.55 129.35 129.35 129.25 3974565
77 78.25 75.25 77.1 77.1 76.95 24824927
212.9 213 210 211.05 211 210.85 731176
28.65 28.95 27.55 27.9 28.2 28.3 259263
88.1 91.5 87.1 88.95 88.95 88 32098213
5.35 5.43 4.95 5.32 5.36 5.27 2553465
19.8 19.8 18.8 19.05 19.05 19.1 38558
30.45 33.85 30.45 31.9 31.9 32.65 68918
220 232.5 220 232.5 232.5 223.1 79069
150.7 155.5 149.4 154.35 154.35 149.75 5947175
94 96.7 92.1 93.25 93.25 95.85 4992094
59 63.8 58 63.05 63.05 58.65 394201151
109 110.25 107.3 107.85 107.85 108.75 40032927
25.8 26 25 25.15 25.15 25.8 5854883
36.5 37.8 36.5 36.9 37.25 36.95 749078
1020 1025 992.5 1002.05 1002.05 1036.75 37903625
7.19 7.19 7.19 7.19 7.19 6.85 107361
22.5 25.05 22.45 24 24 22.9 2770965
22.05 24.15 21.9 24.15 24.15 23 2472043
157 157 153.4 153.65 153.45 155.1 134895
3.5 3.76 3.5 3.76 3.76 3.68 1753
5.92 5.92 5.77 5.89 5.9 5.84 3659
333 337.6 330.95 332.05 331.25 335.15 3269144
27.5 28.4 26.55 26.85 26.95 27.9 667450
15.66 17.12 15.66 16.99 16.99 15.65 647519
3.25 3.25 3.25 3.25 3.25 3.1 42415
264.7 267.85 262.35 266.55 266.55 265.1 13321648
35.95 36.35 34.6 34.95 34.65 35.45 1266108
12 12.5 11.7 12.46 12.5 12.15 256429
 5.48 5.48 5.48 5.48 5.48 5.22 18084
1270 1296 1268.45 1275.5 1275.5 1272.55 65911664
86.3 88.7 86.3 87.9 87.9 88.6 375691741
173.5 175.85 171.2 172.9 172 170.05 12005804
282.25 283.8 269 277.5 277.5 281.35 6095531
22 22.1 21 21.05 21 22.4 38149
15 15 15 15 15 14.82 1500
168.9 172 167.5 169.5 169.5 166.8 13079214
4.92 5.2 4.91 4.91 4.91 4.97 28335
9.7 10.6 9.7 9.8 9.8 10.1 6503
594.75 604.75 589 597.3 597 594.95 4230322
90 91.95 88.1 88.85 88.6 90.45 461307
3 3 3 3 3 3.15 2100
18.5 18.5 16.8 16.8 16.8 17.68 3530
2 2.12 2 2.12 2.12 2.02 28498
5.61 5.63 5.61 5.63 5.63 5.37 44173
104 105.1 103.5 104 104 103.75 785600
8.61 8.61 8.15 8.15 8.15 8.2 1667
88 92 88 91.2 91.2 90.2 27123997
268 282.35 263.5 278.7 282.35 267.95 14286169
48.25 50.45 47.95 49.9 49.9 48.25 16675909
17.5 18.95 16.8 18.32 18.39 17.24 230031
1656 1668 1656 1661.94 1660.01 1657.26 591932
128 130 126.3 127.25 127.25 128.6 14789027
71.15 74.45 70.6 72 72 72.5 2099697
533 576 533 557.2 557.2 523.85 51785623
43.9 44.2 41 43.55 43.55 42.1 1902912
94 94.95 93 93.9 93.9 93.15 12217089
27 27 25.75 25.75 25.75 25.9 42062
12 12 11.41 11.41 11.41 12 3482
96.7 97.95 91 97.95 97.95 95.65 68135
95.9 95.9 89 89.35 89 93.3 1062143
20.55 22.55 20.55 22.55 22.55 21.5 5653
36.1 37 35.7 36.9 36 37 171183
76.4 80.95 76.4 78.45 78.45 76.15 23123767
109.05 110.9 107.5 107.8 107.8 109.05 2062714
34 34.25 31.1 31.1 31.15 32.05 212702
25.2 27.65 25.2 26.95 26.95 26.5 6051
30.5 30.65 29.25 29.4 29.45 29.8 1809171
23 23.4 22.75 22.85 22.85 22.65 1543545
3.2 3.2 2.82 3.11 3.11 3.07 67779
12.1 12.6 10.27 11.03 12.08 10.51 113976
29 29 27.6 27.75 27.75 27.9 39060
7.25 7.38 7.2 7.2 7.25 7.23 12893
18.4 19.18 17.8 19.18 19.18 15.99 3361711
9.95 10 9.47 9.98 9.98 9.67 13692
320 330 311.2 324 326 310.45 944853
260 275 258.05 270.5 270.5 256.25 23508275
24.9 25.2 23.55 24.8 24.85 23.75 104331
3.62 3.62 3.62 3.62 3.62 3.45 2172
61.5 63.2 61.5 62.15 62.35 61.9 219795
168 172.95 168 169.55 169.55 168.1 5591931
59.05 59.85 58.35 58.45 58.45 59.05 14367730
19.75 22.3 19.75 21.05 21 21.2 214840
10.36 10.7 10.36 10.7 10.7 10.67 11110
400 400 387 389.05 387 397.6 1286256
26.5 26.85 25.3 25.45 25.3 26.35 742471
7.45 8.17 7.45 8.17 8.17 7.79 7594
 9.1 9.59 9 9.46 9.59 8.98 64554
56.8 58.2 56 56.2 56.5 55.5 138905
11.06 11.1 10.9 10.94 10.94 11.06 1475774
41.65 41.65 40.1 41.25 41.55 39.7 2014803
6.06 6.73 6.06 6.39 6.5 6.26 19667
242 250 242 245.55 246.65 245.5 503936
4.23 4.23 3.88 3.93 3.93 4.03 75419
11.5 12.3 11.5 12.29 12.29 11.9 41971
278 279.9 268.3 269.9 269.9 278.15 4038377
5 5.3 4.96 5.16 5.16 4.88 624909
0.55 0.57 0.53 0.57 0.57 0.55 84454
13.95 14 13.6 13.86 13.86 13.47 650064
932.45 932.45 932.45 932.45 932.45 914.2 932
21.3 21.3 20.05 20.05 20.05 20.6 41
3.47 3.68 3.42 3.66 3.66 3.35 528938
222.9 236.9 221.8 229.15 229.15 223.3 20130473
48 49 47.3 47.85 47.85 48.7 4181926
4526 4600 4402 4423.75 4402 4537 946647
3.42 3.42 3.42 3.42 3.42 3.59 684
241.5 250.65 239.5 247.7 247.7 240.9 402366958
2.49 2.5 2.08 2.1 2.1 2.19 73650
47.9 49.05 47.7 48.15 47.9 47.65 1089697
4.3 4.3 4.05 4.15 4.15 4.09 341911
53.4 55.75 53.4 55.55 55.55 53.8 58072250
24.5 24.8 23.85 24.8 24.8 23.65 1215661
23.65 23.65 23.65 23.65 23.65 22.55 5557
38 39 35.5 36.4 36.4 36.7 1514559
29.5 30.1 29.1 29.55 29.55 29.25 25256655
19 19.4 18.4 18.5 18.55 18.6 891966
21.4 22 21.2 21.25 21.25 21.3 69915
38.8 41 37.85 38 38 38.85 555500
36.5 37.6 34.5 35.35 35.35 36.2 5680143
70.95 84 70.1 83.9 83.9 70 44896730
44 44 43.55 43.55 43.55 43.55 57532
207.5 207.5 196.1 203 203 200 118244
21.7 21.7 20.05 20.3 20.3 20.7 51713
4.55 6.7 4.55 6.7 6.7 3.64 1646943
8 9.24 8 8.22 8.21 8.53 297959
8 8.05 8 8.05 8.05 8.4 4010
193 222.7 190 211 211 190.3 90248296
6.61 6.61 6.06 6.5 6.5 6.3 33019
7.9 7.9 7.05 7.2 7.21 7.21 7300
13.33 14.65 13.27 14.25 14.25 13.96 35826
70 71 67.3 68.45 68.5 68.95 567450
10.39 10.39 9.51 9.51 9.51 10 39650
15.3 15.9 14.2 14.99 15.6 15.75 64301
16.49 16.75 15.55 15.76 15.76 16.21 300055
41.6 43 41.6 42.5 42.5 42.05 4759484
1432 1525 1140 1193.85 1193.85 1424.6 17067803
148.1 149.8 146.65 148.8 148.8 149.35 3270837
9.29 9.49 8.83 8.88 8.88 9.03 1838887
13.85 14 13.65 13.74 13.74 13.65 2710251
66.05 67 65.4 66.35 66.5 66.05 1155973
1.19 1.19 1.1 1.12 1.12 1.14 765852
44.45 45 43.35 44.95 45 43.25 29031
8.31 8.74 8.31 8.43 8.43 8.68 720020
9.5 9.5 9.09 9.46 9.46 9.09 13892
 7.17 7.2 6.9 6.99 6.99 6.97 514344
9.6 9.6 8.29 8.89 8.89 8.81 33642
145 146.6 143 144.25 144.25 144 2385210
16 16.7 15.3 16.16 16.5 16.09 88684
15.32 16 15.3 15.42 15.42 15.27 669523
6.35 6.74 6.1 6.1 6.1 6.42 38989
203.7 207.95 198.25 198.85 198.3 196.2 823029
960 1050 959 964.55 964.55 946.25 24924628
183.5 184.15 180.25 181.6 181.6 184.2 16876331
506 526.65 506 514.85 514.85 522.15 1983327
560 572 550.1 559.65 564 565.3 2447741
96 98 94 95.4 95.4 93.35 97502
28.9 31.6 28.9 31.3 31.4 30.2 197293
38.5 42.85 38.5 40.65 40.5 40.7 212023
52.4 54.45 52.05 52.2 52.05 52.1 111449
15 15.98 15 15.92 15.97 15.22 528963
102.95 110.5 101.5 102.7 102.7 100.95 645361
54.25 57.95 54.05 57 57 54.05 14004753
675 697 669.95 680.1 680.1 669.6 2534174
4.91 5.1 4.91 4.95 4.95 5.05 56217
2332.2 2495 2325 2404.9 2406 2420.9 923861
231.5 239.9 229 235.75 235.75 231.3 59544235
59.5 60.4 58 58.3 58.3 59.25 1494288
44.1 44.1 44.1 44.1 44.1 42.05 44
78.8 78.9 75.1 77.25 77.25 78.15 2071816
1.97 1.98 1.97 1.98 1.98 1.89 24052
220 227 216.2 224.3 224.3 220.05 6411388
6.65 6.65 5.7 5.88 5.88 5.87 48235
78.4 90.1 78.4 90.1 90.1 75.1 1293626
162.25 165 160.1 160.9 163.85 165 3720297
33.65 37 33.65 36.65 37 37.35 119337
790 825 755 761.05 761.05 789.05 750271
3.45 3.98 3.45 3.86 3.66 3.82 28900
435 435 406.1 410.35 410.35 411.45 131598739
0.55 0.55 0.5 0.52 0.53 0.5 22773
278.5 280 276.5 278.95 278.95 279.3 29588369
99.05 102.4 97.5 98.5 98.5 98.65 18098478
14.75 15 14.15 14.45 14.45 14.55 168485
690 690 657 672 672 678 872147
70.95 73.7 70 72.1 72.1 70.15 8909485
16.4 16.57 15.6 16.57 16.57 15.07 34461883
243.4 268 243.4 258.05 258.05 247.45 13071383
150 154.9 148 153 153 150.35 19955146
3.86 3.92 3.86 3.92 3.92 4.03 3199
4.56 4.56 4.56 4.56 4.56 4.35 45600
58.85 59.3 56.55 57.15 57.8 56.5 2444894
80.35 84.5 80.35 82.55 82.2 80.85 2393649
169.75 178 168.5 173.9 173.9 168.15 7863433
5.23 5.52 5.05 5.29 5.3 5.37 585658
40.95 42.9 40.2 42.5 42.5 40.9 8350861
7.26 8.4 7.26 7.77 7.8 7.7 84837
18.85 20.35 18.8 19.35 19.3 18.95 1371449
34.2 35.25 34.15 34.15 34.15 35.9 20498
742 751 734 747.5 747.5 734.7 242824527
20.9 21.45 20.75 21.05 21.05 20.9 58876376
113.95 113.95 106.1 106.35 106.1 110.15 236671
5.72 6.19 5.68 5.68 5.68 5.97 38306
 184 185.95 181.05 183.15 183.15 182.05 5871263
20.8 21 20.45 20.45 20.45 21.5 44203
28.05 28.05 28.05 28.05 28.05 29.5 28
8.18 9.03 8.18 9.02 9.02 8.6 23777
174 185.7 174 179.95 179.35 179.5 144065
9.75 10.09 9.69 9.91 10 9.83 353827
734.95 735 720 723.1 726 731.55 641833
39.3 39.65 38 38.4 38.4 39.45 2080455
3.85 3.85 3.81 3.81 3.81 3.95 11498
34.1 35 33.85 34.2 34.25 34.4 425848
7.22 7.22 7 7.22 7.22 6.88 24570
10.05 11.3 9.91 11.11 11.2 10.28 910136
7.55 7.99 7.35 7.6 7.6 7.71 64842
26.75 27.35 24.8 25.75 25.75 25.75 310377
268 273.5 264.1 272.25 272.25 267.4 61914621
14.95 15.65 14.95 15.65 15.65 14.91 666604
140.95 147.8 137.5 147.8 147.8 140.8 1915287
5660 5684 5605 5621.1 5621.1 5653.4 16554258
283.7 289.4 273.5 286.25 286.25 275.8 51582065
62.25 65.95 62.25 65.05 65.05 63.05 8513734
260 292 260 284.6 284.6 288 3213342
32.6 32.6 27.5 27.7 27.7 27.8 1420460
27.25 28.25 27.25 27.55 27.55 28 119617
65.1 65.1 65.1 65.1 65.1 64.45 65
27.2 28.5 26.75 27.2 27.4 27.25 107090
1.65 1.68 1.53 1.59 1.68 1.6 222480
345.95 355 345.95 355 355 343.35 307669
117.7 117.7 114.55 115 115 116.35 8868251
335 335 320.65 322.95 322.95 334.05 6339593
53 56.4 53 55.75 55.75 54.5 863841
268.45 277 266.1 273.4 273.4 262.55 5741074
119 119.9 116.25 116.9 116.9 118.7 3147085
22.1 23.9 22.1 22.5 22.1 22.8 10794468
444.9 444.9 420 436.4 441.3 435.75 196612
27.6 27.6 24.5 27.35 27.4 27.1 55334
6.88 6.88 6.88 6.88 6.88 7.24 688
492 496 485 487.2 487.2 485 5097765
3.05 3.24 2.85 2.96 2.96 3.03 1938628
265 269 262 264.2 264.2 262.25 5204307
350.2 355.5 348.2 351.25 351.25 354.35 4991807