SC_CODE SC_NAME SC_GROUPSC_TYPE OPEN HIGH LOW CLOSE LAST

500488 ABBOTT (I) B Q 1240 1240 1221.05 1224.9 1222

500410 ACC LTD A Q 805.1 818 801.6 810.85 810.85
533096 ADANI POWER B Q 126.25 127.75 125.45 126.9 126.9
500303 ADI BIR NUVO A Q 794.25 794.25 772.2 778.95 778.95
531686 ADVIK LABORS B Q 6.9 6.9 5.4 5.74 5.8
506235 ALEMBIC LTD. B Q 56.85 57.8 55.6 57.25 57.25
500008 AMAR RAJA BA B Q 180.05 197 180.05 192.35 192.35
500425 AMBUJA CEME A Q 109 111.2 109 110.45 110.45
590006 AMRUTANJAN S Q 836.75 844 790 807.05 807.05
532418 ANDHRA BANK A Q 137.2 138.85 136.85 137.1 137.1
502330 ANDHRA PAPER B Q 127.3 135.85 125.05 132.1 132.1
590062 ANDHRA SUGAR B Q 133.45 136.5 133.45 135.65 135.65
526173 ANDREW YULE B Q 37.8 38.35 36.8 37.3 37.3
515030 ASAHI IN.GLA B Q 75.8 77.4 75.1 76.65 76.65
500477 ASHOK LEYL. A Q 66 72.2 66 71.5 71.5
526991 ATLAS COPCO S Q 1120 1136.9 1110 1130.05 1130.05
505029 ATLAS CYCLES B Q 214 214.7 209.5 210.35 210.35
532215 AXIS BANK A Q 1324 1348.75 1316.7 1344.95 1344.95
531268 B2B SOFT. T Q 7.2 7.94 7.2 7.94 7.94
532380 BABA ARTS S Q 15.2 15.2 14.8 14.8 14.8
532507 BAG FIL MED B Q 15.4 15.55 14.95 15 15
507500 BAJ HIN SUG TS Q 22.05 23 22.05 22.5 22.5
532977 BAJAJ AUTO A Q 2452 2485 2410 2418.2 2418.2
500032 BAJAJHIND.LT B Q 119 119.4 116.8 117.85 117.85
532382 BALAJI TELE. B Q 56 56 55.1 55.5 55.5
500102 BALARPUR IND B Q 33.85 34.8 33.85 34.15 34.15
500043 BATA INDIA B Q 272.15 275.8 271.1 274.1 274.1
506285 BAYER CROP B Q 846.1 856 831.5 834.15 834.15
515035 BELL CERAMIC B Q 8.64 9.24 8.31 8.86 8.86
500048 BEML LTD A Q 1020.9 1028 1012 1018.4 1018.4
504646 BHAGWATI AUT B Q 32.7 33.4 32.6 33 33
503960 BHARAT BIJLE S Q 1190 1218 1182 1199.75 1199.75
500049 BHARAT ELECT A Q 1780 1787 1765 1774.5 1774.5
500493 BHARAT FORGE A Q 330.1 338.85 326.25 331.35 331.35
532609 BHARSHIP B Q 241.65 242 238.1 238.45 238.45
532454 BHARTI ARTL A Q 302 303.2 296.45 297.9 297.9
500103 BHEL A Q 2421 2480 2400.1 2438.5 2438.5
500055 BHUSH STEEL A Q 1513.3 1525 1506.35 1513.35 1512.75
513333 BHUWALKA ST. S Q 58 58 58 58 58
500058 BIHAR SPONGE B Q 9.85 10.63 9.85 10.26 10.26
590059 BIHAR TUBES S Q 116.55 118.2 114.75 115.55 115.55
526853 BILCARE LTD. S Q 414.25 423 406.6 415.05 415.05
531590 BILPOWER LTD B Q 186 190.95 183.15 186.2 186.2
532523 BIOCON LTD. A Q 317.5 319.1 313.25 315.6 315.6
526612 BLUE DART EX B Q 1055.95 1056.9 1017 1040 1040
500067 BLUE STAR B Q 446.15 454 445.5 448.85 448.85
532134 BNK OF BAROD A Q 715 721.5 713.1 717.05 717.05
532149 BNK OF INDIA A Q 382 392.5 380 390.2 390.2
500530 BOSCH LTD A Q 5460 5784.95 5460 5722.75 5722.75
500074 BPL LTD. B Q 39.6 40.85 39.1 39.8 39.8
500825 BRITANIA IND B Q 1950 1965 1934.5 1948.95 1948.95
532792 CAIRN IND A Q 324 324 310.5 312.85 312.85
523207 CAMLIN LTD. S Q 34.6 34.95 34.1 34.65 34.65
500870 CASTROL A Q 450 465.8 450 453.35 453.35
500878 CEAT LIMITED B Q 137 137.85 135.4 136.3 136.15
500040 CENTURY TEXT A Q 464 466 457 458.2 458.2
500085 CHAMBAL FERT A Q 66.25 67.65 65.5 65.75 65.75
519475 CHORDIA FOOD B Q 52 52 46.4 50 50
500087 CIPLA LTD. A Q 329.5 331.75 325.35 327.55 327.55
517326 CMC LTD. B Q 1597 1632 1558 1622.55 1622.55
532179 CORPN.BANK A Q 535.9 535.9 530 532.7 530
532121 DENA BANK B Q 97.6 98.4 96.6 97.45 97.45
520022 DENSO INDIA S Q 99 102.5 98 100 100
500124 DR.REDDY'S A Q 1458.95 1488 1455.05 1469.45 1469.45
590063 DUNCANS INDU B Q 17.95 18.05 17.6 17.65 17.6
509130 DUNLOP INDIA B Q 63 65.95 63 64.35 64.35
526987 URJA GLOBAL B Q 72.25 72.5 72 72 72
533022 20 MICRONS B Q 45 54 45 54 54
526921 21ST CEN.MGM B Q 21.95 22 21 21.1 21.1
532628 3I INFOTECH B Q 66.1 66.85 65.3 65.95 65.95
523395 3M INDIA LTD B Q 2885 2930 2880 2894.9 2906.95
530499 A.K.CAPITAL B Q 405.8 409 385 390.85 392.2
500009 A.SARABHAI B Q 11.95 12.13 11.52 11.63 11.63
531190 A.V.COTTEX T Q 26.9 26.9 24.95 25 25
530027 AADI INDUS L B Q 60 65 56.65 60.4 61.5
524412 AAREY DRUGS B Q 26.8 26.8 25.75 25.95 25.75
524348 AARTI DRUGS B Q 133.25 138.8 133.25 136.85 136.85
524208 AARTI INDUST B Q 52.8 53 51.5 51.75 51.75
514274 AARVEE DENIM B Q 58.85 60 58.75 59.35 59.05
523204 ABAN OFFSHO A Q 870.1 873.7 856.7 861.25 861.25
500002 ABB LTD. A Q 867.45 874 865.1 869.85 869.85
520123 ABC INDIA S Q 125 125 120 125 125
532937 ABC PAPER B Q 64.7 64.75 62.35 62.85 62.6
500057 ABCIL B Q 102 103.5 101 102.95 102.95
520155 ABG INFRALOG B Q 192.25 192.25 184 185.3 185.3
532682 ABG SHIPYARD B Q 258 261.5 257.5 259.55 259.55
532831 ABHI CORP LT B Q 18.9 18.9 17.5 17.7 17.6
521064 ABHISHEK IND B Q 16.65 17.3 16.55 17.05 17.05
526955 ABL BIO-TECH B Q 22.1 22.8 22.1 22.8 22.8
531161 ABM KNOWLEDG B Q 51.5 52.5 51 51.1 51.1
532974 ABML S Q 46.25 47.4 45.4 45.95 45.9
532774 ACCEL FRONTL T Q 49.8 50.25 49.25 49.55 49.55
517494 ACCEL TRANS B Q 14.05 14.54 13.62 13.8 13.8
531897 ACCENT TECH S Q 295 299.45 295 296.6 296.6
530513 ACCURATE TRA B Q 104.1 109.8 104.1 106.55 106.55
530093 ACE INDIA LT B Q 42.5 43.2 40 41.45 41.1
531525 ACE SOFTWARE S Q 13.76 13.76 13.52 13.75 13.75
517356 ACI INFOCOM B Q 28.15 30 28.15 28.65 28.65
530043 ACKNIT IND B Q 27.5 27.5 27.5 27.5 27.5
532799 ACKRUTI A Q 516 524 505.35 507.85 507.85
513149 ACROW INDIA B Q 165 165 142.15 148.35 148.35
524091 ACRYCIL LTD. B Q 130.6 134.75 130.6 132.5 132.5
532762 ACTION CONST B Q 53.25 54.05 52.5 52.85 52.85
511706 ACTION FIN. B Q 20.8 22 20.8 21.6 22
512599 ADANI ENTER A Q 511.5 544 511.5 538.85 538.85
526711 ADARSH PLANT B Q 11.08 11.08 10.51 10.98 10.98
523411 ADCINDIA S Q 161.9 168.45 158 168.45 168.45
507852 ADDI IND. TS Q 7.26 7.3 7 7 7
530901 ADESHWAR COT T Q 40.7 40.9 39.9 40.25 40.7
519183 ADF FOODS LT S Q 75 78.9 75 76.75 76.75
532727 ADHUNIK MET B Q 118.8 118.8 116 116.65 116.65
590088 ADINATH BIO B Q 3.39 3.39 3.15 3.33 3.33
532056 ADINATH EXIM T Q 28.8 28.8 28.8 28.8 28.8
522150 ADITYA FORGE T Q 9.55 9.99 9.55 9.98 9.98
513513 ADITYA ISPAT B Q 7.93 7.94 7.12 7.13 7.13
511359 AD-MANUM FIN B Q 24.2 24.2 22.3 22.9 22.75
530431 ADOR FONTECH S Q 275 276.9 267.85 269 269
523120 ADOR MULTI. B Q 23.8 23.85 23.25 23.75 23.75
517041 ADORWELDING B Q 215.6 224.7 214.55 221.6 221.6
512149 ADVANCE TECH T Q 8.2 8.2 7.85 7.94 7.95
517552 ADVANCED MIC S Q 48 48.6 46.85 47.1 46.85
523269 ADVANI HOTEL B Q 44.05 44.9 43.3 43.7 43.7
532840 ADVANTA B Q 484.45 485 475.15 477.65 477.65
531429 ADVENT COMP. B Q 3.27 3.35 3.07 3.3 3.3
500003 AEGIS LOGIS B Q 431.9 437 418.15 424.35 424.35
503655 AEONIAN PUB B Q 201.9 203 199 199 199
530707 AFTEK LTD B Q 14.9 14.9 14.6 14.62 14.61
531921 AGAR IND COR B Q 163 163 157 157.35 157.35
500463 AGCNET B Q 265.6 270.65 265.6 267.95 268
516020 AGIO PAPER TS Q 11.4 11.53 10.5 10.66 10.66
519281 AGRO DUTCH I B Q 34.75 36.1 33.7 35.35 35.35
500215 AGRO TECH FO B Q 283.85 285.9 274.1 276.55 276.55
524448 AHLCON PAREN B Q 72.85 73.95 72 73.1 73.95
532811 AHLUWALIA CO B Q 234.5 240 227.5 236.6 236.6
513335 AHMED.FORG B Q 121.5 129.4 120.6 127.95 127.95
532806 AI CHAMPDNY B Q 35.55 36.8 35.55 36.8 36.8
532683 AIAENGINEER B Q 379.05 380.5 375.2 378.45 378.45
524288 AIMCO PESTI. B Q 10.35 10.35 9.45 9.55 9.55
532975 AISHWARYA TE B Q 29.9 33.95 29.65 33.05 33.05
532331 AJANTA PHARM B Q 219 219.8 216 217.2 217.2
519216 AJANTA SOYA B Q 10.4 10.42 9.86 9.96 9.96
511692 AJCON GLOBAL B Q 9.35 9.62 9.2 9.23 9.23
530713 AJEL B Q 37.4 37.65 36 36.9 36.9
513349 AJMERA B Q 168 169 163.1 163.45 163.45
530135 AKANKSHA FIN T Q 27.9 28.3 27.1 27.3 27.5
530621 AKAR TOOLS L B Q 57.95 66 57.55 63.7 63.7
532351 AKSH OPTIFIB B Q 20.7 20.7 20.05 20.1 20.1
524598 AKSHARCHEM I S Q 20.95 20.95 19.05 20.75 20.75
500710 AKZOINDIA B Q 824 830.7 812.15 824.8 827.95
524075 ALBERT DAVID S Q 133.05 134.5 129.1 131.2 131.05
506230 ALBR & WILSO S Q 169 184 160.55 167.2 160.55
531409 ALCH CORP B Q 9.21 9.21 9.21 9.21 9.21
526707 ALCHEMIST LT B Q 181.9 181.9 178.8 179.05 179.05
505885 ALFA LAVAL B Q 1425.25 1449 1421.15 1440.45 1445
517546 ALFA TRANSFO B Q 38 38 38 38 38
505216 ALFRED HERB B Q 165 165 161 161.85 161.5
530889 ALKA INDIA B Q 0.37 0.38 0.36 0.37 0.37
532166 ALKA SECUR. T Q 3.68 3.8 3.52 3.7 3.7
533029 ALKALI B Q 114.4 114.4 112.05 113 113
506767 ALKYL AMINES S Q 93.5 96.7 93.2 94.45 93.2
532480 ALLAHABAD BK A Q 169.8 172 168.9 169.85 169.85
532749 ALLCARGO GLO B Q 163.3 174.95 163.3 172.4 173.9
532875 ALLIED DIGIT B Q 233.45 234.9 229.3 230.15 230.15
532633 ALLSEC TECH B Q 49.2 50 49.05 49.5 49.5
511589 ALMONDZ CMS B Q 29 30.2 28.15 29.7 29.7
531400 ALMONDZ GLO B Q 73.9 74.05 72.05 72.35 72.35
521070 ALOK INDS. B Q 20.6 20.95 20.3 20.8 20.8
532878 ALPA LAB B Q 18 18.1 17.65 17.75 17.8
531247 ALPHA HI-TEC S Q 2.44 2.44 2.26 2.29 2.37
526397 ALPHAGEO (I) S Q 197 202 195.15 197.1 197.1
526519 ALPINE HSG. B Q 31.9 32.6 29.15 32.6 32.6
530715 ALPS INDS. B Q 11.95 11.95 10.01 10.19 10.1
532309 ALSTOM POWER A Q 649.4 649.4 637.2 640.8 640.8
524634 ALU FLUORIDE B Q 19.15 19.3 19.15 19.3 19.3
513309 ALUM IND EX S Q 14 14.3 13 13.05 13.1
506597 AMAL PRODUCT T Q 15 15 15 15 15
512008 AMANI TRAD B Q 96 99 94 96.5 99
532664 AMAR REMEDIE B Q 80.95 80.95 78.5 78.7 78.7
521097 AMARJOTHI SP B Q 51.75 52.5 51.75 52.3 52
532335 AMBICA AGAR. B Q 12.81 13.84 12.8 12.83 12.83
531978 AMBIKA COTTO B Q 185.35 188.5 185 186.35 186.1
530133 AMCO INDIA L S Q 32.8 32.9 32.5 32.7 32.7
532828 AMD INDUS B Q 24.5 24.95 24.25 24.55 24.6
513117 AMFORGE IND. B Q 9.6 9.8 9.05 9.8 9.8
531300 AMIT INTNL. TS Q 5.3 5.39 5.1 5.29 5.39
531557 AMIT SECUR. T Q 23.55 23.55 23.55 23.55 23.55
521076 AMIT SPIN. T Q 2.95 3.2 2.95 3.19 3.19
526241 AMRAPALI IND B Q 17.65 17.73 17 17.73 17.73
531991 AMRAWOR AGRI T Q 0.91 0.91 0.83 0.83 0.83
531728 AMRIT BANAS B Q 173.95 173.95 163 164.35 163
507525 AMRIT CORP S Q 265.05 295 243.35 258.3 269
520077 AMTEK AUTO S Q 191.5 195.4 189.5 193.75 193.75
532282 AMTEK INDIA S Q 64.2 64.75 64.1 64.25 64.25
531761 AMULYA LEAS. T Q 33 34.8 32.2 34.8 34.8
531678 ANAND CREDIT T Q 71.55 74 70 73.35 73.5
515055 ANANT RAJ IN S Q 121.8 124 121.5 122.55 122.55
530375 ANCENT SOFT. B Q 3.72 3.72 3.72 3.72 3.72
532141 ANDHRA CEMEN B Q 19.4 19.45 18.9 19.1 19.1
500012 ANDHRA PETRO B Q 18.7 18.95 18.65 18.85 18.95
530721 ANGIND B Q 56.05 58.3 55 56.95 56.95
519383 ANIK INDS B Q 65 65.5 62.4 62.95 62.95
532910 ANIL PRODUCT B Q 175 175 166.25 167.65 167.45
504629 ANIL SP STEL S Q 17.2 18.45 17.2 17.65 17.7
521131 ANJANI FABRI T Q 23.8 24 23.8 23.8 23.8
518091 ANJANI PORTL S Q 32.3 33 32.3 32.9 32.95
531223 ANJANI SYNT. S Q 2.4 2.5 2.25 2.36 2.4
532870 ANKIT METAL B Q 31 31 28 28.1 28
531683 ANKUR DRUGS S Q 185.75 186 175 176.15 176.15
531519 ANKUSH FINST B Q 2.6 2.6 2.15 2.23 2.23
530799 ANNA INFRA T Q 16.97 18.74 16.97 18.74 18.74
523007 ANSAL BUILD. S Q 78.8 78.8 75.1 76.65 76.9
507828 ANSAL HOUS. S Q 63.6 64 63 63.2 63.2
500013 ANSAL INFRAS B Q 81 81.35 80 80.3 80.3
505665 ANTIF BEARNG S Q 131 139.45 130 134.85 134.5
532981 ANU LABS B Q 5.76 5.8 5.71 5.76 5.76
506260 ANUH PHARMA B Q 433.1 441.95 425 427.45 427.45
512355 ANUKARAN COM T Q 24.65 24.65 24.65 24.65 24.65
532259 APAR INDUS. B Q 228 229.45 226.5 227.15 227.15
523694 APCOTEX IND* B Q 149.9 149.9 143 144.3 144.3
517096 APLAB LTD. S Q 43.85 44.4 42.5 43.4 43.45
523537 APM INDUS. S Q 54.8 54.8 53.1 54.45 54.45
512437 APOLLO FIN I B Q 13.55 14 13.5 14 14
508869 APOLLO HOSP. A Q 772.75 776.9 762.1 768.2 768.2
500877 APOLLO TYRES B Q 67.35 67.45 64.5 64.8 64.8
500014 APPLE FINANC B Q 4.89 4.89 4.51 4.55 4.55
961687 APPMLWARR F B 88 88 70.1 82.5 82.5
507265 APTE AMAL. T Q 51.6 51.6 51.6 51.6 51.6
532475 APTECH LTD B Q 151 152.85 148.1 148.95 148.95
590033 APW PRES S Q 140.35 143.45 139.2 139.7 139.5
533159 AQUA LOGIST B Q 562.5 568.95 560 564 564
512344 ARAVALI SEC. B Q 13.4 13.5 13 13.03 13.03
520121 ARCEE INDUST B Q 3.63 3.63 3.41 3.52 3.41
532994 ARCHIDPLY IN B Q 31.5 32.5 31.25 31.4 31.4
532212 ARCHIES LTD B Q 118.25 122 118.25 119.5 119.5
532914 ARCOTECH LTD B Q 26.5 29.4 26.45 27.4 27.4
532114 AREALTY B Q 14.67 14.7 14.3 14.67 14.69
522275 AREVA A Q 290.45 290.45 288.85 289.25 289.1
526851 AREX IND. T Q 17 17 16.75 16.75 16.75
532935 ARIES AGRO B Q 151.95 156.6 151 152 152
506194 ARIH SUPER T Q 27.4 27.4 27.4 27.4 27.4
511605 ARIHANT CAP. B Q 180.1 198.1 169.95 173.85 173.85
531381 ARIHANT FOUN TS Q 133.45 133.45 129.5 129.85 129.75
531017 ARIHANT SEC. T Q 8 8.4 8 8.4 8.4
531179 ARMAN FIN B Q 28.85 29.5 27.2 29.1 29
532397 ARMS PAPER B Q 11.61 12.25 11.5 11.75 11.75
513729 ARO GRANITE S Q 58.45 58.45 54.5 55.7 55.3
512273 ARONI COMM S Q 45 45 44 44.1 44.1
521174 ARORA FIBRES B Q 2.77 3 2.63 2.71 2.94
516064 ARROW COATED T Q 13.1 13.2 13.1 13.2 13.2
533068 ARROW TEX T Q 9.3 9.75 9.3 9.41 9.41
506074 ARSHYIA INTL B Q 233 235.85 227.95 230 230
531320 ARSI COSMET. T Q 13.25 13.39 12.14 13.39 13.39
533163 ARSS INFRA B Q 1148 1164.9 1133 1138.3 1138.3
531297 ARTEFACT PR B Q 88.8 88.8 77.1 77.25 79.8
512642 ARTILLEGENCE B Q 2.7 2.73 2.7 2.72 2.7
522134 ARTSON ENG B Q 60.5 61 58.65 59.5 59.5
531881 ARVIND CHEM. S Q 10.6 10.64 10.25 10.37 10.39
524760 ARVIND INTER S Q 6.74 7.5 6.74 6.95 7.17
500101 ARVIND Ltd B Q 34 35.8 33.85 35.6 35.6
532489 ARVIND PRODU T Q 6.27 6.69 6.27 6.44 6.4
531823 ARVIND REM. B Q 1.81 1.89 1.81 1.84 1.84
530245 ARYAMAN FIN. T Q 16.8 16.8 16.8 16.8 16.8
512535 ASAHI INFRA. B Q 1.5 1.51 1.29 1.34 1.34
532853 ASAHI SONG B Q 74.5 74.5 70.9 71.8 71.8
511750 ASCENT EXIM B Q 1.84 1.84 1.84 1.84 1.84
527001 ASHAPURA LTD B Q 66.25 69.6 66.15 67.45 67.45
517565 ASHCO NIUL TS Q 0.8 0.83 0.8 0.81 0.82
519174 ASHIANA AGRO T Q 3.15 3.15 3.15 3.15 3.15
523716 ASHIANA HOU S Q 147.25 151 145.3 146.6 146.6
513401 ASHIANA ISP. B Q 14 14 13.23 14 14
514286 ASHIMA LTD. B Q 5.39 5.65 5.38 5.44 5.39
512247 ASHIRWAD CAP B Q 3.05 3.55 3 3.11 3.13
526847 ASHIRWAD STL B Q 16.3 16.5 15.85 15.85 15.85
524594 ASHOK-ALCO T Q 12.74 12.87 12.5 12.51 12.51
532435 ASIAHR TECH T Q 2.15 2.15 1.99 2 2
503940 ASIAN ELECTR B Q 28.5 28.5 28 28.05 28.05
532047 ASIAN FILMS B Q 4.39 4.39 4 4.01 4.04
532888 ASIAN GRANIT B Q 62.5 69.5 62.5 65.6 65.6
530355 ASIAN OILFIE B Q 68 68.3 66.65 67.05 67.3
500820 ASIAN PAINTS A Q 2420 2459.95 2409 2439.7 2439.7
531847 ASIAN STAR S Q 1085.5 1295 1085.5 1133 1126.25
519532 ASIAN TEA S Q 35 36 35 35.05 35.05
500023 ASIANHOTNR B Q 490 509.9 470.5 504.8 504.8
530723 ASIT C FIN T Q 69.25 70 69.25 70 70
526433 ASM TECHNOLO S Q 40 40 38.5 38.65 38.65
500024 ASSAMCO B Q 18.75 18.95 18.55 18.65 18.65
507526 ASSO.ALCOHOL B Q 29.4 29.6 27.65 29.05 29
502015 ASSOC.STONE B Q 41.5 41.95 38.65 38.95 38.95
533138 ASTEC LIFE B Q 74.55 75.6 73.8 74.25 74.25
532493 ASTRA MICRO B Q 69.3 70.8 68.5 69.15 69.15
532830 ASTRAL POLY B Q 252 252 244.05 248.05 248.05
506820 ASTRAZEN.PH. B Q 1247 1250 1210.1 1230 1225.55
530187 ATHARV ENT B Q 11.21 12.05 11.2 11.66 11.7
532759 ATLANTA B Q 325 329.6 317.5 325.85 325.85
511427 ATN INTER. T Q 2.04 2.09 1.99 2.04 2.04
531795 ATUL AUTO S Q 112.5 117.45 112.1 115.7 116
500027 ATUL LTD. B Q 104.6 108.8 100.55 104.8 104.8
500028 ATV PROJECTS B Q 10.54 10.54 9.65 9.82 9.82
532459 AUNDE FAZE S Q 19.15 19.15 17.6 17.6 17.6
502352 AURANG.PAPER B Q 4.06 4.06 4.06 4.06 4.06
532668 AURIONPRO SO B Q 264.9 264.9 255 259.75 259.9
530233 AURO LAB. T Q 3.76 4.1 3.76 4.1 4.1
524804 AUROB.PHARMA B Q 977 983 965.1 968.5 970
531336 AUROMA COKE T Q 13.85 13.85 13.8 13.85 13.85
509009 AUSOM ENT B Q 42.8 42.8 40 40.8 41.45
522005 AUSTIN ENGG. B Q 96.7 98.75 94.2 96.05 96.05
533016 AUSTRAL COKE B Q 6.83 6.87 6.75 6.76 6.76
505010 AUTO AXLES B Q 430 440 429 433.75 433.1
505036 AUTO COR.GOA S Q 266 266 250.05 258.8 254.9
532797 AUTOIND B Q 142.2 142.7 133.3 134.8 134.8
500029 AUTOLITE(I) T Q 34 34.85 33.5 33.9 34
520119 AUTOMOTIVE S B Q 104.85 105.7 100.25 101.85 101.85
500030 AUTORID.FIN B Q 2.15 2.28 2.1 2.1 2.1
531310 AVAILABLE FI T Q 17.13 17.3 17.11 17.11 17.11
532406 AVANTEL LTD T Q 76.35 78.4 75 78.1 78.4
512573 AVANTI FEEDS S Q 23.05 23.05 23.05 23.05 23.05
500674 AVENTIS PH. B Q 1955 1960 1955 1960 1960
512109 AVIVA INDS T Q 43.9 43.9 39.8 39.8 39.8
532995 AVON CORP B Q 6.68 6.7 6.3 6.51 6.51
531541 AVON ORGANIC S Q 40 42 40 41.75 41.75
519105 AVT NATURAL B Q 95 103.4 95 98.65 98.9
513642 AXEL POLYMER B Q 4.55 4.75 4.5 4.5 4.5
531278 AXIS CAPITAL B Q 34.5 35.5 32.9 33.7 33.7
532395 AXIT IT LTD B Q 73.6 73.9 69.6 70 70
505506 AXON INFOTEC B Q 19.5 19.85 19.5 19.85 19.85
523850 AXTEL INDUS. B Q 10.03 12 10.03 11.98 11.98
523019 B.N.RATHI SE B Q 20.05 20.05 18.15 18.15 18.15
532161 BAFFIN ENG. B Q 0.38 0.44 0.38 0.41 0.4
532989 BAFNA PHARMA B Q 46.3 46.45 45.1 45.8 45.8
531733 BAFNA SPG.MI B Q 1.32 1.5 1.32 1.36 1.37
530197 BAGADIA COLO T Q 6.74 6.74 6.74 6.74 6.74
511724 BAID LEASING T Q 11.02 11.02 10.6 11.02 11.02
500490 BAJ HOLD INV A Q 683.1 697 679 685.35 685.35
500034 BAJAJ AUTO F B Q 535 536 525.85 530.05 530.05
500031 BAJAJ ELECT. S Q 236 241.4 231.5 234.85 234.85
532978 BAJAJ FINSE B Q 425.95 425.95 415.1 416.4 416.4
507944 BAJAJ STEEL B Q 219 219 215 217.95 217.95
524824 BAL PHARMA S Q 30.75 31.9 30.75 31.05 31.05
514199 BALA TEC IND B Q 3.93 3.97 3.9 3.97 3.97
530999 BALAJI AMINE S Q 173.95 178.1 171 174.8 174.8
500035 BALAJI DIST. B Q 40.9 42.3 40.6 41.9 41.9
513142 BALASORE B Q 25.2 26.25 25.2 26.05 25.8
502355 BALKRISH IND S Q 586.5 586.5 560 565.75 564
532485 BALMER LA.IN B Q 147.55 150 146.05 149.75 149.75
523319 BALMER LAWRI B Q 596.1 649.8 596.1 647.05 647.05
500038 BALRAM.CHINI A Q 84 85 81.5 82.3 82.3
520127 BALURGHAT TE B Q 1.84 2.15 1.84 2.12 2.12
519295 BAMBINO AGRO S Q 40.05 40.85 40.05 40.85 40.85
531591 BAMPSL SECUR B Q 1.04 1.05 0.96 1.05 1.05
500039 BANCO PROD. S Q 115 115 113.1 113.5 113.5
532946 BANG B Q 46 46.95 45.75 46.1 46.1
532525 BANK MAHA B Q 59.8 62.85 59.8 60.75 60.75
500019 BANK OF RAJ. B Q 175.45 177.5 174.4 175.4 175.4
500041 BANNARI AMAN B Q 875 884.95 870 871.55 871.55
532674 BANNARI AMMA B Q 119.75 119.75 115.35 116.05 116.05
503722 BANSW.SYNTEX S Q 119 122 119 119.55 119
532916 BARAK VALL B Q 31.45 32.6 31.4 31.9 32
532694 BARTRONICSIN B Q 145.85 151.4 145.35 149.05 149.05
524687 BASANT AGRO S Q 8.1 8.3 7.75 7.84 7.84
500042 BASF INDIA B Q 462.8 468.75 454.7 458.2 458.2
511210 BASIL INF B Q 34.2 34.2 34.2 34.2 34.2
522004 BATLIBOI LTD S Q 39.25 41.1 38.5 40.45 40.45
508136 BB REALTY B Q 124.15 136 118.25 132.05 132.05
506971 BB REALTY T Q 35 36.15 34.5 35.3 36.15
517246 BCC FUBA B Q 8.63 9.35 8.53 8.87 8.65
506093 BCL FORGING T Q 6.63 6.63 6.63 6.63 6.63
524828 BDH INDUS. T Q 23.3 24.45 23.3 24.45 24.45
531937 BECKONSIND B Q 8.24 8.24 7.9 7.95 7.95
532645 BEEYU OVERSE T Q 3.69 3.69 3.64 3.64 3.64
507050 BELAPUR IND. T Q 15.75 15.75 15.75 15.75 15.75
500045 BELLARY STEE T Q 3.77 3.8 3.73 3.74 3.74
509438 BENARES HOT B Q 434 435 427.25 434.7 427.25
532230 BENGAL TEA & B Q 46.2 47 46 46.35 46.35
533095 BENGLA& ASM B Q 197.6 200.95 195.35 198.35 200
509480 BERGER PAINT B Q 76.15 76.8 75.8 76.05 76.05
524606 BERYL DRUGS T Q 28.9 28.9 28.9 28.9 28.9
508664 BEST E.HOTEL T Q 115.05 115.05 115.05 115.05 115.05
500046 BEST&CROMPT. B Q 19.9 22.2 19.9 20.65 20.65
531530 BETALA GLOBL B Q 6.1 6.1 6.1 6.1 6.1
532430 BF UTILI S Q 726 824 726 807.1 807.1
511664 BGIL FL TEC B Q 14.9 14.9 13.55 13.7 13.7
532930 BGR ENERGY B Q 740 749.4 740 741.95 741.95
524663 BH.IMMUN&BIO TS Q 24.2 24.75 23.6 23.8 23.65
500051 BHAG GAS B Q 8 8.2 7.99 8.07 8.07
530803 BHAGERIA DYE B Q 30.6 32.65 30.6 32.65 32.65
531719 BHAGIRA.CHEM B Q 64.45 66.45 62.9 64.9 64.5
530095 BHAGWANDAS M B Q 7.98 7.98 7.23 7.23 7.23
532845 BHAGWATI BAN B Q 113.5 122.2 111.15 116.8 116.8
512296 BHAGYA INL* B Q 23.8 24.3 23.5 23.9 23.9
514442 BHAGYA.WOOD B Q 8.71 8.71 8.02 8.02 8.02
512608 BHANDARI HOS T Q 22.4 23.1 22.35 22.8 22.8
500052 BHANSALI ENG TS Q 36.75 37 35.05 36 36
511501 BHARAT BHUSH B Q 11.63 11.63 11.39 11.39 11.39
531862 BHARAT FERTI B Q 82.75 84 82 84 84
505688 BHARAT GEARS B Q 70.5 71 69.9 70.25 70.2
500547 BHARAT PET. A Q 693 696.7 648.1 656.2 656.2
590021 BHARAT RA(PS T Q 109.8 109.8 105 109.4 109.4
523229 BHARAT SEATS S Q 18.4 20.25 18.05 19.65 19.65
526666 BHARTIYA INT B Q 70.8 70.8 69.55 70.3 70.5
518017 BHEEMA CEM B Q 82.45 86 81.25 83.4 83.4
514272 BHILWARA SP. B Q 15.95 15.95 15.02 15.43 15.85
533108 BHILWRA TEC B Q 6.85 7 6.8 6.85 6.85
506027 BHORUKA ALU. B Q 44.15 44.15 44.15 44.15 44.15
505681 BIMETAL BEAR S Q 292 305.95 288 304 304
523054 BIN.TEX.PR(P T Q 588.6 588.6 565.9 588.6 588.6
532849 BINANI CEM B Q 81 81 79.6 79.9 80
500059 BINANI IND. B Q 122.15 125.1 122 124.3 125
512253 BIO GREEN I B Q 19.9 19.9 17.5 18.4 18.4
524396 BIOFIL CHEM B Q 3.42 3.6 3.41 3.6 3.6
532330 BIOPAC INDIA S Q 19.8 20.45 19.55 19.8 20.1
511607 BIR SHL EDU B Q 65 66.5 62.8 65.5 65.5
512332 BIRLA CAP B Q 3.58 3.6 3.45 3.53 3.53
500335 BIRLA CORPN. B Q 365 368.75 359 363.9 363.9
533006 BIRLA COTSYN B Q 0.91 0.91 0.86 0.86 0.86
500060 BIRLA ERIC. B Q 18.85 19.15 18.4 18.85 19.1
517001 BIRLA POWER S Q 2.53 2.53 2.45 2.46 2.46
522105 BIRLA PRETEC B Q 18.3 18.6 17.9 18 18.35
531671 BISIL PLAST B Q 1.24 1.25 1.22 1.23 1.22
526709 BITS LTD. B Q 0.93 0.94 0.79 0.84 0.84
519500 BKV INDUSTRS T Q 2.99 3.17 2.87 3.17 3.17
532719 BL KASHYAP B Q 354.7 357.7 345.05 347.3 347.3
506981 BL.CHIP TEX B Q 15.4 15.51 15.4 15.5 15.5
514183 BLA ROS IND B Q 9 9.49 8.73 9.23 9
532290 BLB LTD. B Q 11.4 11.4 10.9 11.2 11.2
506197 BLISSGVS PH B Q 39.1 40.45 39 39.8 39.8
526225 BLOOM DEKOR S Q 13.05 15.25 13.05 13.99 14
531175 BLS INFOTE B Q 0.8 0.84 0.77 0.84 0.84
531936 BLUE CHIP(I) B Q 1.15 1.19 1.11 1.13 1.13
532346 BLUE STAR IN B Q 126.5 126.55 123 124.15 124.15
532781 BLUEBIRD(I) B Q 15.15 15.35 14.75 14.85 14.85
531495 BLUECOASTHL B Q 137 137 137 137 137
531420 BMB MUSIC T Q 10 10.41 10 10.41 10.41
500069 BNK CAPITAL B Q 36 43.5 36 43.2 42.6
632134 BNK OF BA(FI A Q 737.75 743 737.75 742.1 742.5
523457 BOC (I) LTD. B Q 288 288 285.25 286.3 286.3
524370 BODAL CHEM B Q 39.65 40.05 39 39.25 39.25
500020 BOM DYEING B Q 513 514.7 501.1 503.25 503.25
501425 BOM.BURMAH B Q 400 410 390.35 397.45 397.45
509470 BOM.OXYGEN T Q 7075 7400 7075 7400 7400
531276 BOM.SWA.STOR B Q 40 41.1 37.55 39.8 39.8
532678 BOMBAY RAYON B Q 262.35 267.75 261 266.15 266.15
506315 BORAX MORARJ B Q 70 74.25 70 71.3 70.7
502219 BOROSIL GLAS T Q 657 666 636 639.65 640
505690 BRADY MORRIS B Q 84 90.75 84 90.75 90.75
531194 BRAHMA INF B Q 110.4 112.9 108.2 108.75 108.5
590081 BRAHMANAND B Q 5.85 6.35 5.85 6.32 6.32
520115 BRAKES AUTO T Q 9.08 9.08 9.08 9.08 9.08
533059 BRAND HOUSE B Q 42 44.2 41.75 43.6 43.6
530207 BRAWN PHARMA B Q 12 12.5 11.55 11.96 12
511628 BRESCON CORP B Q 116 116 111.5 114.9 115
532929 BRIGADE B Q 138.5 139 136.15 137 137
526731 BRIGHT BROS. S Q 62.5 69.7 61 63.3 64.5
532113 BRIJLAXMI LE S Q 0.39 0.39 0.37 0.39 0.39
531723 BRILLIANT SE B Q 18.05 19.8 18.05 18.7 18.75
934792 BRITANIANCD F D 172.18 172.31 172.18 172.31 172.31
532816 BROADCAST B Q 20.15 20.15 19.05 19.15 19.15
590061 BRUSHMAN IND TS Q 8.11 8.2 8.01 8.07 8.07
532123 BSE INFRA B Q 10.73 10.79 10.45 10.53 10.53
514045 BSL LTD. B Q 45.45 45.45 39 39.15 39.15
532931 BURNPUR B Q 11.5 11.5 11.3 11.35 11.35
532813 C & C CONSTR B Q 249 249.95 245 247.5 247.5
531932 C.G.IMPEX B Q 4.45 4.47 4.2 4.21 4.2
500077 CABLE CORP. T Q 38.7 38.7 38.7 38.7 38.7
532321 CADILA HEALT A Q 657.7 659.4 635.2 638.95 638.95
517236 CALCOM VISIO B Q 3.52 3.77 3.52 3.77 3.77
532386 CALIFORN.SOF T Q 53 53 49.3 51.5 51.3
526652 CALS REF LTD B Q 0.33 0.35 0.32 0.33 0.33
532616 CAM SOLU B Q 62.15 66.5 62.15 64 64
532801 CAMBRIDGE B Q 22.3 22.3 20 20.3 20.3
524440 CAMEX LTD B Q 16.55 16.85 16.2 16.3 16.3
532834 CAMLIN FINE B Q 125 137 125 128.1 128.1
500078 CAMPH.& ALL S Q 109.15 113.25 107.95 111.4 111.4
590076 CAMSON BIO S Q 171.7 178.7 169 169.35 169.35
532483 CANARA BANK A Q 469 474.85 467 472.75 472.75
511196 CANFIN HOMES B Q 133.7 143.65 132.25 141.4 141.4
511505 CAPITAL TRUS T Q 66.9 71 66.9 69.95 70
524742 CAPLIN POINT T Q 16.25 17.64 15.98 17.63 17.64
509486 CAPRIHANS S Q 75.3 80.5 75.3 79.6 80.3
513375 CARBORUNDUM B Q 216 218.75 215.75 217 217
530609 CARNATION IN B Q 20 20.3 19.5 19.5 19.5
500446 CAROL INFO* B Q 61.55 63.7 61.55 63 63.7
531682 CAT TECHN. B Q 14 14 13.25 13.45 13.5
531158 CATVISION PR B Q 16.95 16.95 15.15 16.6 16.6
526839 CCAP LTD. S Q 70.05 75.75 68.5 73.95 73.95
531900 CCL INTER B Q 112 112 108.25 108.6 108.25
519600 CCL PRODUCTS B Q 203 214 203 207.1 207.1
532405 CCS INFOTECH B Q 4.4 4.4 4.02 4.06 4.03
530789 CEEJAY FINAN B Q 17 17.75 17 17.65 17.75
505923 CEEKAY DAIK S Q 163.1 171 163.1 171 171
532695 CELEBRITYFAS B Q 25.7 26.1 25.25 25.5 25.5
532871 CELESTIAL B Q 39.3 40 38.3 39.05 39.05
522251 CENLUB INDUS B Q 19.05 21.8 18.5 20.5 20.5
532885 CENTRAL BK A Q 143.55 145.2 140.5 143.85 143.85
501827 CENTRAL RLY B Q 201.5 201.5 175.15 179.9 186.95
517544 CENTUM ELEC B Q 113.9 113.9 111.75 112 112
500280 CENTURY ENKA B Q 239 241.95 236.5 237.55 237.55
500083 CENTURY EXT B Q 5.63 5.74 5.6 5.63 5.64
532548 CENTURYPLY S Q 64.45 65.6 63.75 64.3 64.3
532443 CERA SANITAR B Q 270 272 266.4 269.45 269.45
532413 CEREBRA INTE B Q 18.75 19.9 18.75 19.45 19.45
500084 CESC LTD. A Q 409 421 409 410.55 410.55
511272 CFL CAPITAL T Q 2.98 3 2.86 2.86 2.86
531489 CG-VAK SOFTW B Q 10.93 11.4 10.93 10.95 10.95
590089 CHAKKILAM IN S Q 6.66 7.36 6.66 7.1 7.1
530307 CHAMANLAL SE S Q 47 47.65 45.4 45.85 45.85
522292 CHANDNI TE B Q 74.5 77 72 75.15 74.8
530309 CHANDRA PRAB TS Q 15.3 16.4 15.3 15.9 15.9
512624 CHANDRIKA TR T Q 5.7 6.23 5.7 5.7 5.7
531337 CHANNEL GUID T Q 15 15 14.05 14.75 14.75
531327 CHARMS INDUS T Q 5.71 5.71 5.71 5.71 5.71
531977 CHARTERLOGIS T Q 9.55 9.85 9.55 9.85 9.85
526917 CHD DEV LTD S Q 4.97 4.97 4.76 4.91 4.79
530871 CHEMBOND CHM S Q 180 183 175.1 178.35 183
533026 CHEMCEL B Q 9.05 9.05 8.5 8.6 8.6
506894 CHEMFAB ALK B Q 61.75 68 61.5 67.4 67.4
506355 CHEMPLAST SA B Q 9.55 9.75 9.21 9.51 9.55
500110 CHENNAI PET. A Q 264.65 265 257.5 259.4 259.4
521056 CHESLIND TEX B Q 13.25 13.49 13.1 13.11 13.1
590001 CHETTINAD(PS B Q 555.3 595 555.3 584.85 575
526817 CHEVIOT CO. S Q 277 277 272 274.1 274
530495 CHHATT IND T Q 12.32 12.32 11.24 11.5 11.5
521244 CHITRA.SPIN. B Q 2.86 2.86 2.86 2.86 2.86
532992 CHL LTD B Q 111.55 135 111.55 131.3 131.3
531358 CHOICE INT. T Q 109 111.1 100.6 104.8 104.8
511742 CHOKHANI SEC B Q 18 18.9 18 18.85 18.85
530427 CHOKSI IMAG B Q 62.5 65 62.25 63.95 63.65
526546 CHOKSI LABOR B Q 26.2 26.5 24.6 24.85 24.85
511243 CHOLAFIN B Q 152.45 153.7 150.6 151.2 151.2
501833 CHOWGULE ST B Q 38.05 40.35 38 39.25 39.25
530191 CHROMATIC IN B Q 26.6 30.65 26.6 26.85 26.85
530829 CIL SECURITS B Q 18.4 18.4 18.4 18.4 18.4
531283 CINDRELLA FI B Q 8.94 9.85 8.94 9.85 9.85
526373 CINDRELLA HT S Q 27 27 24.7 24.7 24.7
532807 CINEMAX IND B Q 53.1 53.7 51.5 52.6 52.55
530457 CINERAD COMM T Q 8.6 9 8.6 9 9
532324 CINEVISTAAS T Q 6.3 6.4 6.01 6.29 6.4
532913 CIRCUIT SYS B Q 14.8 15.2 14.5 15 15
506373 CITURGIA BIO S Q 160.45 160.5 153 153 153
532210 CITY UNION B Q 38 39.4 37.65 38.95 38.95
507515 CJ GELATIN B Q 8.35 8.72 8.35 8.35 8.35
506390 CLARI CHEM B Q 651.8 660 648 655.2 655.2
523200 CLASS.DIAM. B Q 22.45 22.8 22 22.15 22.15
511672 CLAURS T Q 38.5 38.95 36.15 36.2 36.8
530839 CLIO INFOTEC B Q 2.62 2.82 2.62 2.72 2.66
505052 CLUTCH.AUTO S Q 72.6 72.6 70.35 71.5 71.5
500147 CMI FPE S Q 1490 1491 1450.25 1453.85 1459.9
503673 CMM BROADCAS B Q 2.3 2.3 2.03 2.12 2.12
523489 CMM HOSPITAL S Q 9.89 9.89 8.8 9.27 9.45
512018 CNI RES LTD T Q 15.04 15.04 13.75 13.99 14
513353 COCHIN MIN. S Q 61.05 61.7 61 61.65 61.65
500830 COLGATE PALM A Q 852.9 854.45 832.3 844.4 844.4
531210 COLINZ LABOR B Q 7.14 7.14 7.14 7.14 7.14
531216 COMFORT INTE S Q 16.01 16.1 15.89 15.9 15.9
526141 COMPACT DISC B Q 62 62 60.2 60.5 60.9
531041 COMPETENT AU S Q 56.2 56.2 53.2 53.45 53.2
532688 COMPU SYSTEM T Q 41 41.75 40 41.5 41.5
532456 COMPUAGE INF T Q 162 164 148.45 149.1 149.1
532339 COMPUCOM SOF S Q 19 19.75 19 19.35 19.3
532363 COMP-U-LEARN B Q 20.4 20.6 19.3 19.45 19.35
531224 COMPUTECH IN B Q 2.76 2.8 2.76 2.8 2.8
507833 COMPUTER PNT B Q 5.55 6 5.55 5.73 5.84
531474 COMPUTERSKIL B Q 2.63 3 2.63 2.68 2.67
522231 CONART ENG. S Q 25.15 25.2 24.4 25.2 25.2
531261 CONCUR INFR B Q 28.95 29.2 28.15 28.8 28.75
526829 CONFI PETRO B Q 7.9 8.08 7.73 8 8
532902 CONSOL CONST B Q 92.5 92.9 90.6 91.45 91.45
530067 CONSOL.SEC. B Q 53.6 56.55 53.2 56.55 56.55
531344 CONTAIN.CORP A Q 1428.85 1435 1402.05 1429.05 1429.05
531460 CONTI.CONTRL B Q 3.96 4.09 3.96 4.09 4.09
531067 CONTIL I LTD B Q 5.25 5.25 5 5.25 5.25
522295 CONTROL PRNT S Q 37.65 38.8 37.65 38.5 38.5
531556 CORAL (I)FIN B Q 22.05 23.2 21.3 21.85 21.3
524506 CORAL LAB. B Q 139.5 145 137.1 139.2 138.45
530755 CORAL NEWSPR Z Q 11.85 12.4 11.83 11.84 11.84
532941 CORDS CABLE B Q 43 43 41.8 42 42
512199 CORE PROJECT B Q 261.95 263.5 259.3 260.9 260.9
533167 CORO ENGG B Q 263 268.9 260 261.1 260
506395 COROM INTER B Q 489.9 495 481.05 486.8 486.8
530859 COSBOARD IND T Q 35.6 35.6 35.6 35.6 35.6
530545 COSCO INDIA S Q 46.75 47.05 43.4 44.85 43.65
523100 COSMO FERR. TS Q 17.15 17.35 16.4 17.35 17.35
508814 COSMO FILMS B Q 123.5 125 123.2 124.15 124.9
526550 COUNTRY CLUB B Q 19.65 19.8 19.3 19.55 19.55
531624 COUNTRY COND B Q 3.93 3.95 3.93 3.95 3.95
523415 COVENTRY COI B Q 9.9 9.9 9.13 9.25 9.25
533144 COX KINGS B Q 500 515 485.5 504.4 504.4
512093 CRANES SOFTW B Q 13.8 13.9 13.56 13.61 13.61
522001 CRANEX LTD. B Q 4.04 4.29 4.04 4.28 4.29
509472 CRAVATEX B Q 190.1 197 190.1 192.55 192.25
524388 CRAZY INFOTE B Q 1.15 1.15 1.11 1.11 1.11
532392 CREATIVE EYE B Q 13.5 13.6 12.22 12.22 12.22
512379 CRESSANDA SO T Q 18 19.6 18 18.7 18.7
526785 CREST ANIM B Q 93 93.15 87.5 89.15 89.15
532542 CREW BOS B Q 91 97 88.55 96.15 96.15
500092 CRISIL LTD B Q 6090.9 6090.9 5701 5802.15 5802.15
500093 CROMPT.GREAV A Q 265.05 266.2 259.9 263.8 263.8
532990 CRONIMET B Q 46.6 46.6 44.4 45.5 46
526033 CRYSTAL SOFT B Q 2 2.16 2 2.14 2.02
526027 CUBEX TUBING B Q 18.7 19.1 18.15 18.6 18.6
511710 CUBICAL FIN. B Q 26.15 26.15 24 24 24
500480 CUMMINS (I) A Q 590.1 601.6 580.5 594.25 594.25
530843 CUPID LTD S Q 12.5 13.4 12.5 12.51 12.51
531472 CYBELE IND B Q 15.25 15.25 15.25 15.25 15.25
532640 CYBER MEDIA B Q 30.6 30.6 28.4 28.6 28.6
532271 CYBERMATE B Q 2.29 2.33 2.29 2.3 2.3
532364 CYBERSCAPE M B Q 1.7 1.7 1.58 1.68 1.68
532173 CYBERTECH B Q 19.4 19.4 18.8 19 19
533151 D B CORP B Q 240 240.5 233.55 234.75 233.8
533160 D B REALTY B Q 380 382 367 378.05 378.05
517514 D&H WELDING S Q 27.3 28.7 27.3 27.6 27.6
532783 DAAWAT B Q 59.7 60.95 58.95 59.2 59.2
500096 DABUR (I) A Q 212.6 218.95 211.25 212.2 212.2
505426 DAGGER FROST S Q 13.4 13.4 12.7 12.82 12.7
526821 DAI-ICHI KAR S Q 48.45 48.5 47.4 47.85 48
530825 DAIKAFFIL CH B Q 22.8 22.8 20 20.25 20.5
500097 DALMIA CEMEN B Q 213 218.5 211 212.45 212.45
521220 DAMODAR THR. S Q 66 72.3 66 72.3 72.3
532329 DANLAW TECH. S Q 11.34 11.4 10.85 11.14 11.14
532528 DATAM GLOB B Q 36.15 37 35.65 35.95 35.95
532373 DATANET SYS. B Q 5.84 6.2 5.84 6.03 6.2
531270 DAZZEL CONFI T Q 29.65 31 28.35 30.95 30.95
530393 DB INT.ST.BR T Q 170.15 170.15 162.05 163.2 163.2
511611 DCM FINANCIA T Q 4.2 4.2 4.1 4.1 4.1
502820 DCM LTD. B Q 64.9 65.5 62.75 63.05 63.05
523367 DCM SHR.CON B Q 50.4 51.4 50.35 50.8 50.8
523369 DCM SHR.IND S Q 88.05 89.35 88.05 88.55 88.55
500117 DCW LTD. B Q 17.2 17.8 17.2 17.5 17.5
590031 DE NORA B Q 71 74.5 71 71.95 71.95
502137 DECAN CEMENT S Q 165.65 169 164 165.25 164
505703 DECCAN BEAR. T Q 29.1 29.1 26.4 26.4 26.4
532608 DECCAN CHR B Q 136.6 141.65 135.2 140.3 140.3
531989 DECCAN POLYP B Q 12.96 12.96 12.47 12.96 12.96
512068 DECCANGOLD B Q 24.8 24.8 24 24.1 24.1
532858 DECOLIGHT CE B Q 9.35 9.35 8.42 8.57 8.57
532760 DEEP INDS B Q 108 108 104.55 106.75 106.75
500645 DEEPAK FERT. B Q 148 149.5 146.15 147 147
506401 DEEPAK NITR. S Q 198.25 202.5 198 199.2 198
514030 DEEPAK SPINN S Q 20 20.7 19.5 20.65 20.65
532848 DELTA CORP B Q 40.7 41.15 39.9 40.5 40.5
504286 DELTA MAG T Q 32.55 32.55 32.55 32.55 32.55
504240 DELTON CABLE B Q 91 91 84.8 84.85 85.9
533137 DEN NETWORK B Q 194.2 196.4 193 194.05 194.05
532772 DEV CRBANK B Q 46 46.1 45.45 45.65 45.65
531171 DEVIKA PROT. B Q 25.05 25.5 23 24.25 24.25
531585 DEVINE IMPE B Q 38 38 33.6 34.1 34.1
530765 DEVKI LEAS. T Q 4.75 5 4.75 4.99 5
511072 DEWAN H.FIN. B Q 247.4 261.7 247 258.65 258.65
519588 DFM FOODS B Q 45.15 50.9 45.15 50.85 50.85
502512 DHAM SUGAR B Q 6.9 6.9 6.3 6.32 6.3
500119 DHAMPUR SUGA B Q 65.7 65.7 63.5 63.9 63.9
531923 DHAMPURE SGR B Q 24.75 25.7 23.95 24.05 23.95
507717 DHAN AGRI B Q 381 388 380.2 386.1 382.8
521216 DHAN ROTO SP B Q 15 15.8 14.7 15.2 15.3
512485 DHANAL.COTEX B Q 69.5 69.5 69.5 69.5 69.5
532180 DHANALAK.BNK B Q 180 185.8 180 184.5 184.5
511393 DHANDAPANI F B Q 9.5 9.5 9.25 9.5 9.5
532903 DHANUSTECH B Q 18.55 18.55 17.4 17.7 17.75
506405 DHARAMSI CHM B Q 13.25 13.9 13.24 13.81 13.9
511451 DHARANI FIN. T Q 7.19 7.19 6.6 6.6 6.6
507442 DHARANI SUG B Q 47.5 48.7 46.2 47.95 48.15
526971 DHOOT I.FIN. B Q 17.85 17.85 17.25 17.3 17.25
531306 DHP INDIA LT T Q 40 40.45 38 40.2 40.45
523736 DHUNSERI TEA S Q 144.6 160.05 136.55 145.6 145.6
508860 DIAMANT B Q 127.2 127.2 121.15 127.2 127.2
500120 DIAMINES&CHM S Q 62.5 70.6 60 67.9 67.9
522163 DIAMONPOWER S Q 202.8 204.9 198 201.05 201.05
530959 DIANA TEA CO B Q 22.3 22.75 21.85 22.6 22.15
500089 DIC INDIA B Q 310 315 308 308.9 308.9
503796 DIGJAM LTD T Q 11.85 11.94 11.6 11.65 11.65
506414 DIL LTD B Q 291.5 292 287.55 289.75 289.75
500068 DISA INDIA B Q 1409.95 1409.95 1370.4 1391.55 1400
532839 DISH TV B Q 45.6 46 45.1 45.45 45.45
532526 DISHMAN PHAR B Q 214.35 218.25 212.6 217.25 217.2
532488 DIVI'S LAB. A Q 765 773.2 763.05 770.65 770.65
526315 DIVYA.GRANIT B Q 27.3 27.3 26.35 26.45 26.5
511636 DJS STOCK T Q 122.95 125 116.8 116.8 116.8
532868 DLF LIMITED A Q 320 321 313.25 318.55 318.55
533146 DLINK IND B Q 35.1 35.15 33.8 34.1 34.1
517973 DMC INTER B Q 13.22 14.3 13.22 14.12 14.12
505526 DOLAT INV. B Q 4.2 4.2 4 4.04 4.09
531367 DOLLEX IND. B Q 9.3 9.3 9 9.12 9.12
526504 DOLPHIN MEDI B Q 4.09 4.09 3.7 3.73 3.75
522261 DOLPHIN OFF. S Q 305.5 305.5 295.5 296.05 298.7
512519 DONEAR IND. S Q 27.35 27.5 27.25 27.25 27.25
533176 DQ ENT B Q 112.9 117.3 111 112.25 112.25
526783 DR.AGAR.EYE S Q 62 62 60.7 61 60.7
523618 DREDGING COR B Q 598 611 593.35 597.15 597.15
523890 DS.KULKARNI B Q 70.75 71.6 69.3 69.95 69.95
524276 DUJOD PAP CH S Q 13.1 13.5 13.05 13.5 13.5
514418 DUJODW.PROD. B Q 28.05 28.8 28 28 28
531471 DUKE OFFSHOR T Q 24.5 24.5 24.45 24.45 24.45
517437 DUTRON POLY. S Q 27 27 26.25 26.8 26.8
532610 DWAR SUGAR B Q 81.2 81.2 77.55 78.35 78.35
532365 DYNACONS SYS B Q 0.89 0.94 0.89 0.92 0.92
505242 DYNAMAT.TECH S Q 975 983.9 963.15 973.05 965
524818 DYNAMIC IND. S Q 14.6 15.3 14.3 14.5 14.9
532707 DYNEMIC PRO B Q 31.25 32.45 30.15 30.65 30.65
531533 E.COM INFOTE B Q 6.1 6.4 6 6.4 6.4
500125 E.I.D.PAR B Q 433 436 426.05 427.75 427.75
590022 EASTER SI(PS B Q 13.5 13.95 13.5 13.62 13.62
590080 EASTERN GAS T Q 36 36 34.1 34.6 35.85
507528 EASTERN SUG. B Q 9.23 9.49 9.23 9.39 9.4
531346 EASTERN TRED T Q 14.9 14.9 14.9 14.9 14.9
532751 EASUNREYRL B Q 113.9 115.4 112.25 113.6 113.6
532491 ECE INDUSTRS S Q 142 142 138 139.95 141.8
750484 ECEINDLR B Q 24 24 23.6 23.6 24
532927 ECLERX B Q 670 715 665.05 686.15 686.15
523732 ECO BOARD IN B Q 11.27 12.12 11.27 11.82 11.76
526703 ECOPLAST LTD S Q 29.2 29.2 28.1 29.2 29.2
532922 EDELWEISS CA B Q 485.1 488.75 478.05 483.25 483.25
533055 EDSERV SOFT B Q 212.55 216.6 210.25 211.05 211.05
532696 EDUCOMP SOLN A Q 597.9 619.7 596.3 616.65 616.65
505200 EICHER MOTOR B Q 945 956 936.15 941.45 941.45
523127 EIH ASSO.HOT S Q 145.5 152.25 143 151.8 151
500840 EIH LTD. A Q 123.5 124.75 121.8 122.45 122.3
523708 EIMCO ELECON B Q 257.85 257.85 242.5 244.15 244.05
531144 EL FORGE LTD S Q 30.75 31.8 28.7 29 29
513452 ELANGO INDUS B Q 6.61 6.61 6.6 6.6 6.6
500123 ELANTAS S Q 650 678 650 666.2 665
523329 ELDECO HOUS. B Q 182 183.5 180 180.75 180
524830 ELDER HEALTH B Q 95 98.9 94 96.05 98
532322 ELDER PHARMA B Q 351.1 355.5 342.55 348.7 348.7
500128 ELEC.CASTING B Q 47.55 47.9 46.75 46.95 46.95
505700 ELECON ENG B Q 93 94.5 92.15 92.55 92.55
526608 ELECTROTHERM B Q 295.25 309.6 295.25 297.35 297.35
526473 ELEGANT FLOR T Q 8.3 8.3 7.67 7.67 7.67
526705 ELEGANT MARB B Q 41.45 42 40 40 40
522074 ELGI EQUIP B Q 120.95 120.95 116.65 117.5 117.5
500130 ELGI FINANCE T Q 5.22 5.35 5.22 5.24 5.24
590023 ELGI RUB B Q 8.99 9.2 8.93 8.95 8.95
590087 ELLENBARRIE T Q 476.25 476.25 476.25 476.25 476.25
517477 ELNET TECH. S Q 72.5 73 69 70.25 69
526347 ELPRO PACKIN T Q 17.45 17.45 16.5 17.35 16.65
530835 ELTROL LTD. B Q 0.38 0.41 0.38 0.41 0.41
522027 EMA INDIA B Q 39.05 39.95 38.15 38.4 39.95
531162 EMAMI LTD. S Q 855 871.05 850 863.7 863.7
533208 EMAMI PAPER B Q 62.5 63.4 62.1 62.55 62.1
504008 EMCO LTD. S Q 80.35 80.5 78.25 78.65 78.65
532737 EMKAY GLOB F B Q 78 86.95 78 85.25 85
533161 EMMBI POLY B Q 17.85 19.4 17.85 18.9 18.9
524768 EMMESSAR BIO B Q 5.77 5.77 5.5 5.5 5.5
532038 EMMSONS INT. S Q 120.05 130 116 123.65 124.5
532920 EMPEE DIST B Q 133.45 134 131.5 131.85 132.35
500132 EMPEE SUGARS B Q 56 56.25 54.95 55.15 55.15
509525 EMPIRE IND. B Q 610 620.95 605 618.15 620
504351 EMPOWERIND T Q 6.13 6.49 6.12 6.15 6.16
531750 ENCORE SOFT. S Q 7.99 8.03 7.77 7.8 7.8
532219 ENERGY DEV. B Q 47.25 48.5 46.3 46.5 46.5
532178 ENGINRS.(I) B Q 348.5 353.8 345 346.3 346.3
526560 ENGLISH I.CL S Q 87.4 89.85 85.1 85.6 85.6
531147 ENKEI CASTAL S Q 89.9 93.5 85 91.6 91.6
512369 ENNORE COKE B Q 94.15 96.15 94.15 94.55 95.4
531127 ENRICH IND. B Q 7 7 6.43 6.5 6.5
512135 ENSA STEEL B Q 11.86 12.4 11.86 12.18 12.18
532984 ENSO SECUT S Q 16.9 17.2 15.65 16.75 17.2
532700 ENT NETWORK B Q 203.95 204.6 198.4 199.55 199.55
532287 ENTEGRA LTD B Q 29.3 29.95 29 29.05 29
500246 ENVAIN ELECT S Q 23.35 23.35 22.3 23.35 23.35
523754 EPC INDUS. B Q 59.25 61 59 59.7 59.95
530407 EPIC ENERGY S Q 37.35 38 37.05 37.3 37.3
524374 EPIC ENZYMES S Q 5.59 5.59 5 5.38 5.5
531155 EPSOM PRO T Q 7.16 7.16 6.9 7.16 7.16
531615 ERA FIN.(I) T Q 30.2 30.2 27.6 28.65 29.85
530323 ERA INFRA S Q 205.75 206.4 204.9 205.2 205.2
500133 ESAB INDIA B Q 619 625 616 618.6 618.6
511716 ESCORT FINAN B Q 7.28 7.81 7.28 7.67 7.77
500495 ESCORTS LTD. B Q 203 209 202 207.75 207.75
918761 ESCORTS SCD F D 23843 23843 23843 23843 23843
514118 ESKAY K'N'IT B Q 2.85 2.94 2.85 2.9 2.9
532787 ESS DEE ALUM B Q 501.1 517 501.1 513.05 513.05
500134 ESSAR OIL A Q 142 142.65 138.5 139.5 139.5
533149 ESSAR SECU B Q 67 67 64 64.45 64.7
500630 ESSAR SHIP. B Q 85.5 85.5 83.65 84 84
500135 ESSEL PROP B Q 53 53 51.25 51.7 51.7
500136 ESTER INDUS. B Q 37.55 38.9 35 38.2 38.2
532958 ETC NETWORK B Q 265 269.9 262.15 263.05 263.05
532823 EURO CERAMIC B Q 50 50 48.15 48.45 48.45
526468 EURO LEDAR F B Q 6.78 6.78 6.65 6.78 6.78
533109 EURO MULTI B Q 28.55 29.1 28.5 28.8 28.8
521014 EUROTEX IND B Q 31 34.85 31 34.2 34.55
531508 EVEREADY (I) B Q 69.15 72.75 69.15 71 71
508906 EVEREST INDS B Q 266 271.45 262.5 264.85 264.85
532684 EVEREST KANT A Q 137.2 139 136.2 136.7 136.7
514358 EVERLON SYN. B Q 14 14 14 14 14
532876 EVERONN B Q 515 536.85 515 528.6 528.6
532818 EVINIX B Q 3.5 3.5 3.44 3.48 3.48
532511 EXCEL CROP. B Q 236 238 231.15 233.55 233.55
502223 EXCEL GLASSS B Q 6.5 6.9 6.4 6.43 6.43
500650 EXCEL INDUST B Q 91.5 95.9 90.35 92.25 92.95
533090 EXCEL INFO B Q 44.55 46.9 44.55 46.05 46.05
530337 EXELON INFRA B Q 25.5 26.65 25.25 25.25 25.25
500086 EXIDE IND. A Q 138.95 140 135 135.15 135.15
530571 EXPLICIT FIN T Q 4.94 4.94 4.94 4.94 4.94
526614 EXPO GAS B Q 19.5 20.9 19.5 19.95 19.7
531621 EZ-COMM TRA B Q 3.48 3.48 3.47 3.47 3.47
532656 FACOR ALLOYS B Q 6.02 6.14 5.89 6 6
532657 FACOR STEELS B Q 2.19 2.25 2.17 2.18 2.19
511668 FACT ENTERP B Q 37.45 39.5 37.45 37.8 38.25
505790 FAG BEARINGS B Q 556.5 621 556.5 617.6 618.8
514474 FAIRDEAL FIL S Q 20.25 20.45 19.4 19.95 19.95
520145 FAIRFIELD AT B Q 70.1 72.95 67.6 68.5 68.5
509527 FALCON TYRES S Q 177 183.9 175.6 178.75 180
532631 FAME INDIA L B Q 82.05 82.15 82 82.05 82.05
590094 FARMAX IND S Q 132.4 136.4 132.4 135.1 135.1
532084 FAST TRACK E B Q 2.26 2.5 2.26 2.46 2.28
530079 FAZE THREE L S Q 15.43 15.6 14.56 15.02 15
532666 FCS SOFTWARE B Q 3.03 3.17 2.92 3.02 3.02
531599 FDC LIMITED B Q 97 97.3 95.7 96.1 96.1
505744 FED MOG GOE B Q 132.95 133.8 131 131.95 131.95
500139 FEDDER.LLYOD B Q 100.8 102 98.1 98.4 98.4
500469 FEDERAL BANK A Q 359.5 359.5 352 354.05 354.05
526689 FENOPLAS.LTD S Q 43.25 44.7 43.25 44.2 44.7
500141 FERRO ALLOYS B Q 26.35 26.85 25.4 26.4 26.4
590024 FERT CHE(PS B Q 51.8 52.15 51.05 51.2 51.2
500142 FGP LTD. B Q 4.99 4.99 4.51 4.53 4.69
507910 FIBERWB IN T Q 14.61 14.61 14.25 14.61 14.61
532768 FIEM INDS B Q 170 171.8 168 168.9 168.9
532022 FILAT FASH B Q 14.9 14.99 14.05 14.27 14.25
526227 FILATEX INDI S Q 43.35 45.5 42 44.6 45.5
531486 FILMCITY MED B Q 0.35 0.35 0.34 0.35 0.35
530863 FIN.EYES(I) B Q 61 62.35 57.75 58.15 58.15
526881 FINANC.TEC. A Q 1359.6 1359.6 1345 1348.55 1348.55
512219 FINAVENT B Q 149 153.9 144.3 146.8 146.8
517264 FINELINE CI B Q 10.75 10.75 10.75 10.75 10.75
500144 FINOL. CABLE B Q 56.55 57 55.3 55.75 55.75
500940 FINOLEX IND. B Q 93.1 93.5 90.75 91.15 91.15
511122 FIRST CUSTO. B Q 26.45 26.5 24.1 25 25
500145 FIRST LEASIN B Q 59 59.7 58.55 58.75 58.55
532996 FIRST WIN B Q 34.2 34.2 33.5 34.2 34.2
532379 FIRSTOBJ T Q 26.75 28.2 26.65 27.05 27.05
532545 FKONCO B Q 169.85 169.85 164.15 167.1 167.1
523576 FLAWLESS DIA B Q 2.54 2.66 2.5 2.61 2.66
523672 FLEX FOODS S Q 31.55 31.95 31.3 31.6 31.6
522017 FLUIDOMAT B Q 28.8 30.65 28.8 29.9 29.9
502865 FORBES & CO S Q 360 370.5 360 364.05 364
500033 FORCE MOTR S Q 392 392.1 385 388.6 387.1
532843 FORTIS HEALT A Q 152.9 153.65 151.55 152.45 152.45
523696 FORTIS MLR B Q 31.8 32 31.55 31.6 31.6
530023 FORTUNE FIN. T Q 167 167 160 162 162
500150 FOSECO INDIA B Q 461.05 463 456.8 460 460
513579 FOUNDRY FUEL B Q 11.75 11.75 10.16 10.65 10.65
532521 FOUR SOFT T Q 24.1 24.15 23.3 23.45 23.45
530077 FRESHTROP FR B Q 28.45 28.45 27.1 28 28
521167 FRONT BUSS T Q 1.37 1.37 1.25 1.36 1.36
533213 FRONT SEC B Q 24 26.6 22.25 25 25
531225 FRONTIER INF B Q 2.1 2.25 2 2 2
522195 FRONTIER SPR B Q 35 35.9 33.2 35.4 35.4
532042 FRONTL CORP B Q 22.2 22.2 22.2 22.2 22.2
532809 FSL B Q 28.55 28.9 28.4 28.55 28.55
506803 FULFORD (I) S Q 1190 1238 1190 1200.7 1200.7
500720 FUTURA POLY. T Q 8.99 9.18 8.96 9.15 9.18
523113 FUTURA SEC. T Q 19.5 19.5 19.5 19.5 19.5
532938 FUTURE CAP B Q 233.25 245.45 233.25 243.5 243.5
505250 G.G.DANDEKAR B Q 86 86.85 83.05 83.6 83.6
531758 G.K.CONSULT. B Q 18.41 18.41 16.67 16.72 16.72
507488 G.M.BREWERI B Q 80.5 82 80.2 81 80.95
517564 G.R.CABLES B Q 2 2.09 1.97 2 2
513059 G.S.AUTO INT B Q 31.5 32.1 30.2 30.35 30.35
523277 G.V.FILMS B Q 1.64 1.66 1.61 1.62 1.62
505714 GABRIEL(I) S Q 60.85 61.1 59.35 59.8 59.8
524624 GAGAN GASES B Q 4.9 4.98 4.66 4.86 4.68
532155 GAIL (I) LTD A Q 461 463.85 445.2 447.65 447.65
505711 GAJRA BEVEL S Q 5.18 5.49 5.12 5.12 5.12
504697 GALADA TELE. B Q 6.99 6.99 6.83 6.85 6.83
506186 GALAXY ENTER S Q 20.1 21.5 20.1 21 20.55
532726 GALLAN METAL B Q 31 31.3 31 31.05 31
517391 GAMMA INFOW. B Q 4.06 4.06 4.06 4.06 4.06
509550 GAMMON INDIA B Q 220.25 222.75 217.2 218.15 219
532959 GAMMON INFRA B Q 26.65 26.75 26.1 26.25 26.25
513108 GANDHI SP.TU S Q 103.5 117.45 103.5 112.95 112.95
530237 GANDHI.HOTEL T Q 176.7 182.6 176 182.6 182.6
517421 GANDHIM.APPL B Q 94.45 102.5 94.45 99.5 99.5
500153 GANESH BENZO B Q 12.23 12.23 11.2 11.6 11.6
526367 GANESH HSG. S Q 196.95 204.8 194 200.55 200.55
514167 GANESH POLY. B Q 47.7 48 46.5 47.6 47.4
532643 GANESHFORGIN B Q 8.5 9 8.4 8.62 8.61
530945 GANGOTRI IRO B Q 65.6 68.5 65.6 67.75 67.75
521176 GANGOTRI TEX B Q 9 9 8.42 8.63 8.63
500155 GARDEN SILK B Q 80.5 81.45 80.1 80.65 80.65
530615 GARG FURNACE S Q 28.5 28.5 27 27.25 27.25
526727 GARNET CONST B Q 18.4 18.95 18 18.2 18.2
512493 GARNET INTL B Q 133.5 144.95 133.5 144.05 144.95
509563 GARWA.MARINE B Q 20 21.55 19.5 19.75 20
501848 GARWAR OFF S Q 131.4 131.5 128.65 129.6 129.6
500655 GARWARE POLY B Q 135.55 138.1 131.7 135.05 137.6
509557 GARWARE WALL B Q 80.15 82 79.05 79.65 79.65
532622 GATEWAY DIST B Q 116.2 117 115.05 115.25 115.25
532345 GATI LTD. B Q 67.6 68.2 67 67.6 67.6
524564 GAYATRI BIO B Q 8.71 8.99 8.7 8.8 8.8
532767 GAYATRI PROJ B Q 448.65 448.65 396 400 400
532183 GAYATRI SUGR B Q 4.23 4.37 4.23 4.25 4.25
504028 GEE LTD B Q 54.55 56.55 54.55 55.05 55
532764 GEECEE B Q 67.7 67.7 64.4 64.65 64.65
530389 GEEFCEE FIN. B Q 77 81.75 76.3 81.75 81.75
531863 GEEKAY FIN. B Q 22.8 22.8 21.55 21.8 21.8
530743 GEI IND SYS B Q 132.05 134.9 130.7 133.4 133.4
532318 GEMINI COMMU B Q 28.9 28.9 28.1 28.25 28.25
531137 GEMSTONE INV T Q 152 157.7 142.7 157 157
506109 GENESYS INT. B Q 190 190 187 188 188
531939 GENIUS COMMU B Q 1.44 1.44 1.25 1.35 1.35
531739 GENNEX LAB B Q 1.7 1.7 1.61 1.63 1.64
530343 GENUS POWER S Q 211.05 228.2 211 220 220
503699 GEOD LTD B Q 87 87.15 84.55 84.95 84.95
532285 GEOJIT BNP B Q 33.3 33.4 32.7 32.95 32.95
532312 GEOMETRIC L B Q 77.9 77.9 75.15 75.55 75.55
500171 GHCL LTD B Q 47.2 47.6 46.5 47.1 47.1
533048 GI ENGINERG B Q 25 25.65 24.8 25.1 25.2
511676 GIC HOUSING B Q 116.9 122.65 115.9 120.2 120.2
532716 GILLA ARBUT B Q 174.95 175.95 172.8 173.2 173.2
507815 GILLETTE (I) B Q 1765 1774.5 1730 1762.8 1762.8
531744 GINI SILK MI S Q 55.35 57.3 55 55.05 55
590025 GINNI FIL(PS B Q 14.16 14.54 14 14.2 14.2
532715 GITANJALI GE B Q 158 163.8 155.05 162.1 162.1
531613 GIVO LTD. B Q 5.23 5.4 5.13 5.29 5.4
533212 GKB OPHTHA B Q 78 79.5 73.3 74.9 74.9
500660 GLAXOSMITH A Q 2090 2108 2062.3 2070.45 2070.45
500676 GLAXOSMITHKL A Q 1799 1799 1775 1775.2 1775.2
532296 GLENMARK PHA A Q 281.7 282 276.7 277.65 277.65
513528 GLITTEK GRAN T Q 3.05 3.05 3.05 3.05 3.05
530263 GLOBAL CAP. T Q 78.5 79.5 78 78.1 78.5
532773 GLOBAL VECT B Q 51 51 49.6 50.25 50.25
533104 GLOBUS SPR B Q 172 180.55 170 174.6 174.6
532672 GLODYNE TECH B Q 820.7 820.85 811 813.5 813.5
532857 GLORY POLY B Q 16 16.15 15.65 15.7 15.7
590085 GLOSTER JUTE B Q 238 238 231.05 234.75 234.75
505255 GMM PFAUDLER B Q 120 124.95 120 121.45 122.85
500162 GMR INDUS LT B Q 131 131 127.1 127.7 127.7
532754 GMR INFRASTR A Q 61.95 62.3 60.6 61.4 61.4
513536 GNRL B Q 101.65 101.65 96.1 98.05 98.5
509567 GOA CARBON S Q 105 105 103.25 104 104
530317 GODAVARI DRU B Q 7.99 8.49 7.95 8.37 8.38
532734 GODAWARI POW B Q 235 238.7 231.1 232.1 232.1
500163 GODFREY PH B Q 1909.05 1909.05 1875 1891.5 1891.5
532424 GODREJ CONS A Q 352.7 381.5 351.85 373.1 373.1
500164 GODREJ IND A Q 179.9 179.9 175.1 177.8 177.8
533150 GODREJ PROP B Q 651 691.4 651 685.95 685.95
533189 GOENKA DIAM B Q 79.95 80 78.1 78.75 78.75
531600 GOGIA CAP T Q 111.5 111.5 105.25 106.25 106.25
532957 GOKAK TEXTI T Q 67 69.9 67 67 67
532630 GOKALDAS B Q 154.8 156.1 152.45 153.2 153.2
532980 GOKUL REFOIL B Q 90.95 90.95 88 89 89
590095 GOLDBEES F Q 1815 1820 1810.82 1815.3 1815.64
505576 GOLDCREST FN B Q 25.9 25.9 25.9 25.9 25.9
526951 GOLDEN LAMIN B Q 37 37 35 36.7 36.7
530579 GOLDEN SECUR B Q 11.83 11.83 11.83 11.83 11.83
500151 GOLDEN TOB B Q 106.45 106.45 104.35 104.8 105.6
526729 GOLDIAM INT. B Q 53.25 53.4 49.55 50.4 50.4
532439 GOLDST INFRA B Q 26.3 26.95 26.25 26.3 26.3
531439 GOLDSTONE EN B Q 23.6 26.3 23.4 25 25
531360 GOLECHA GLOB T Q 13.95 13.96 13.95 13.96 13.96
523676 GOLKUNDA DIA B Q 18.2 18.9 18 18.45 18.8
504701 GONTER PEIP B Q 42 43.4 40.9 41.55 41.55
530655 GOOD LUCK ST B Q 30 32.9 29 32.5 32.5
500166 GOODRICKE B Q 131.8 133.45 127.2 127.6 127.6
500168 GOODYEAR (I) B Q 252.15 256.7 252 253.75 253.75
531913 GOPAL IRON S T Q 6.75 6.75 6.6 6.6 6.6
526717 GOPALA POLY. T Q 5.47 5.71 5.27 5.59 5.65
531111 GOTHI PLASCO Z Q 4.4 4.4 4.4 4.4 4.4
509148 GOVIND RUBB. S Q 17.45 18.5 17.1 17.55 17.55
530709 GOWRA LEASNG B Q 22.65 22.65 22.65 22.65 22.65
532909 GRABAL ALOK B Q 51 56.5 50.8 52.1 52.1
532482 GRANULES (I) S Q 100.5 100.95 98.6 99.15 99.15
509488 GRAPHITE IN. B Q 106.5 106.5 102.2 104.95 104.95
500300 GRASIM IND. A Q 1840 1844.9 1805.5 1812.3 1812.3
600300 GRASIMSL A Q 1875 1900 1875 1900 1900
526751 GRATEX INDS. T Q 9.17 10.13 9.17 10.09 10.13
505710 GRAUER& WEIL S Q 69.35 70.55 68.2 69.85 70
509546 GRAVISS HOSP B Q 30.7 30.95 28.5 29.7 29.7
532015 GRAVITY (I) S Q 6.28 6.28 5.7 5.77 5.8
500620 GREAT EASTE A Q 293 296.6 290.25 291.85 291.5
532786 GREAT OFFSH B Q 445.1 449.5 437.55 444.3 444.3
501455 GREAVES COTT B Q 349.2 354 345.2 346 346
526797 GREENPLY IND B Q 191 192.5 190.65 191.65 191.65
508918 GREYCELLS T Q 47 50 47 48.5 48.5
506076 GRIND NORTON S Q 205.2 206.5 203.25 204.35 203.75
531449 GRM OVERSEAS T Q 44.4 44.45 44 44.45 44.45
511288 GRUH FINANCE B Q 343 347 337.15 344.05 344.05
511543 GSB FINANCE B Q 10.5 10.5 9.81 9.83 9.83
503738 GSL (I) LTD. T Q 5.51 5.51 5.51 5.51 5.51
530605 GSL NOVA B Q 7.05 7.24 7 7.1 7.1
530469 GSL SECUR. B Q 4.8 4.8 4.56 4.79 4.79
532951 GSS AMERICA B Q 327 327.4 317.2 319.2 319.2
532139 G-TECH INFO. T Q 5.26 5.6 5.18 5.2 5.28
532775 GTL INFRAST A Q 45.65 46.3 45.05 45.95 45.95
500160 GTL LTD. A Q 463 470.9 454 457.5 455.5
500170 GTN INDUS T Q 21.55 23.4 21.55 23.4 23.4
532744 GTN TEXTILE T Q 16.5 16.9 16.25 16.75 16.3
509079 GUFIC BIO SC T Q 6.52 6.95 6.51 6.8 6.8
524226 GUJ AMB EXP B Q 27.55 28.2 27.3 27.8 27.8
522217 GUJ APO IND B Q 220 222 219.15 219.75 219.75
514386 GUJ COTEX B Q 5.48 5.48 5.01 5.01 5.01
532702 GUJ PETRONET A Q 102 102.35 100.1 100.65 100.65
530001 GUJ.ALKALI B Q 125.45 135.1 123.55 134.15 134.15
505712 GUJ.AUTO GE B Q 334.4 334.4 334.4 334.4 334.4
523768 GUJ.BOROSIL B Q 13.57 14.2 13.42 13.81 13.8
531601 GUJ.CAPITAL T Q 109 116.45 106 116.2 116.2
506457 GUJ.CARBON B Q 4 4 3.63 3.88 3.63
526965 GUJ.CRAFT IN B Q 7.3 7.3 7.3 7.3 7.3
500173 GUJ.FLOURO B Q 170.3 177.4 170.3 175.1 175.1
531410 GUJ.FOILS B Q 64.3 70.45 64.25 70.45 70.45
523477 GUJ.GAS COMP B Q 296.65 302.9 295.7 298.8 299
507960 GUJ.HOTELS S Q 81 87.9 76.8 79.65 79.65
517300 GUJ.IND.POW. B Q 118 119.35 118 118.6 118.7
517372 GUJ.INTRUX S Q 29 30.5 28.4 30.5 30.5
531341 GUJ.INVESTA T Q 9.35 9.35 8.72 8.72 8.72
500174 GUJ.LEASE T Q 4.35 4.4 4.21 4.39 4.25
532181 GUJ.MINERAL A Q 124 124.3 120.75 121.45 121.45
500670 GUJ.NARMADA B Q 116 118.25 115 117.35 117.35
512579 GUJ.NRE COKE A Q 64.9 64.9 63.25 63.65 63.65
517288 GUJ.POLY-AVX B Q 8.91 8.91 8.2 8.91 8.91
523836 GUJ.RAFFIA B Q 9 9.28 8.98 9.03 9.03
509152 GUJ.RECLAIM B Q 894.9 894.9 859 861.35 861.35
518029 GUJ.SIDH.CEM B Q 14 14 13.75 13.82 13.82
500690 GUJ.ST.FERT B Q 300 305 298.1 303.55 303.55
532160 GUJ.STAT.FIN T Q 5.16 5.66 5.16 5.26 5.26
524314 GUJ.TERC LAB T Q 15 16 14.9 15 15
506879 GUJ.THEMIS. B Q 11 11.54 10.91 11.54 11.54
570003 GUJNREBNDVR B Q 38.55 39.45 38.55 38.9 38.9
506480 GULF OIL COR S Q 109.4 110.2 105.65 107.6 107.6
532425 GULSHAN CHEM B Q 5.58 5.58 5.11 5.26 5.26
532457 GULSHAN POLY B Q 96.9 98.45 94.9 95.45 95.45
514116 GUPTA SYNTH. T Q 23.15 23.15 20.95 21.05 21.2
532708 GVK POWERINF A Q 45.6 46.3 45.4 45.9 45.9
530141 GYAN DEVELOP T Q 43.7 43.7 43.7 43.7 43.7
530117 H.K.FINECHEM B Q 31.45 31.45 30 31 31
502873 H.P.COTTON T Q 19.15 19.2 19.1 19.1 19.1
532145 H.S.(I) LTD. B Q 11.02 11.75 11.02 11.38 11.38
515147 HALDYN GLASS S Q 12.7 12.7 12.24 12.29 12.29
517296 HALONIX B Q 81.65 81.65 79.5 79.5 79.5
500177 HANIL E.TEX T Q 6 6.08 5.9 5.92 5.91
514308 HANJER FIBRE B Q 3.25 3.25 3.25 3.25 3.25
532770 HANUNG TOYS B Q 260 264.9 256.1 260.25 260.25
524080 HAR.LEATHER B Q 20.9 21.8 20.75 21.8 21.8
509597 HARDCASTLE B Q 502.95 502.95 470 478.85 471.2
512604 HARIA EXPORT TS Q 6.17 6.69 6.17 6.19 6.19
590043 HARITA SEAT S Q 109 109.3 109 109.3 109.3
526931 HARIYANA SH. S Q 43 44 43 43.85 43.85
500467 HARR.MALAYAL B Q 132.9 135.95 131.55 133.2 133.2
532855 HARYA CAPFIN B Q 42.35 42.35 42.2 42.2 42.2
531387 HASTI FINANC B Q 31 31 27.1 27.4 27.35
509073 HATHWAY BHAW B Q 9.15 9.15 8.8 8.82 8.82
533162 HATHWAY CAB B Q 180.45 180.45 176.45 177.65 177.65
531531 HATSUN AGRO B Q 100 100 93 93.3 93.25
517354 HAVELLSINDIA B Q 641.7 660.65 641.7 650.05 650.05
508486 HAWKINS COOK S Q 1218.9 1219.95 1185 1193.85 1193.85
532467 HAZ MUL PRO S Q 4.4 4.49 4.24 4.39 4.4
532334 HB ESTATE DE B Q 55.8 55.8 53.15 53.25 53.25
508956 HB LEAS.PUB B Q 6.76 7.34 6.75 6.76 6.76
532333 HB PORTFOLIO B Q 42.25 43.1 41.75 41.75 41.75
532216 HB STOCKHOL. B Q 25.65 25.7 25 25.05 25
517271 HBL P SYS S Q 33.1 33.35 32.5 32.65 32.65
500179 HCL INFOSYS B Q 117 118 113 113.7 113.7
532281 HCL TECHNO A Q 357.45 359.45 356.65 357.5 357.5
500010 HDFC A Q 3080 3083.9 3025.05 3046.75 3046.75
500180 HDFC BANK A Q 2088 2088 2056.05 2064.3 2064.3
961682 HDFCWAR F B 556 561 556 560.25 560
509631 HEG LIMITED B Q 336.05 337 332 333.1 333.1
500292 HEIDEL CEM B Q 49.95 50.5 48.2 48.65 48.65
532347 HELIOS & MAT S Q 43.5 44.35 42.65 43.05 43.05
520026 HELLA IND T Q 161.5 161.55 157 157 157
532671 HENKEL INDIA T Q 59 60 58 58.3 58
505720 HERC.HOISTS B Q 214 214.95 212 212.45 212.45
519552 HERITAGE FOO B Q 185.05 198.7 185.05 197.05 197.05
500182 HERO HONDA A Q 1995 1996.75 1969 1977.25 1977.25
524669 HESTER BISC B Q 148.9 152 148.9 152 152
532129 HEXAWARE TEC B Q 85.8 86 83.65 85.25 85.25
511116 HFCLINFOTEL S Q 7.67 8.11 7.67 8 8
532859 HGSL B Q 493 501 493 498.5 500
504176 HIGH ENERGY B Q 105.15 106.45 103.5 104.65 106
524735 HIKAL LTD. B Q 409.95 418 409.95 411.1 411.1
532847 HILTON MET B Q 23 23.5 22.75 23 23
500183 HIMACHAL FUT B Q 11.1 11.1 10.85 10.89 10.89
500184 HIMADRI CHEM B Q 508 508 501.15 502.95 503
526899 HIMALAYA INT B Q 37.6 37.95 37 37.15 37.15
514043 HIMAT.SEIDE B Q 39.35 39.7 39 39.2 39.45
531979 HIND ALUMIN S Q 44.15 44.75 43.7 44.15 44.15
500696 HIND UNI LT A Q 257.65 264.2 257 263.2 263.2
509635 HIND.COMPOSI B Q 435.25 437 427 435 435
500185 HIND.CONSTN. A Q 123.7 125.8 122.65 123.7 123.7
513599 HIND.COPPER A Q 479 481.3 471.05 473.35 473.35
509627 HIND.DORR B Q 128.1 136 128.1 132.9 132.9
505725 HIND.EVEREST B Q 20.35 20.35 18.8 20.35 20.35
505893 HIND.HARDY B Q 98 100 90.55 94.4 94.9
526307 HIND.INDUSTR S Q 29 29 27.65 28.35 28.35
500500 HIND.MOTORS B Q 24.2 24.5 23.8 23.85 23.85
515145 HIND.NAT.GLS S Q 224 225 218.15 220.4 220.4
500186 HIND.OIL EXP B Q 232.1 237.5 228.3 233.7 233.7
500449 HIND.ORG.CHM B Q 37.65 38.7 37.3 37.45 37.45
500104 HIND.PETRO A Q 475 476.65 441.65 445.6 445.6
504036 HIND.RECT B Q 63.45 70.35 63.15 67.6 67.6
503881 HIND.SYNTEX B Q 4.29 4.29 3.76 3.78 3.78
530315 HIND.TIN WRK S Q 108.5 108.75 104 105.4 105.4
500440 HINDALCO A Q 150 151.65 149 150.95 150.95
502880 HINDOO.SPIN. B Q 35 39.75 35 39.25 39.25
514428 HINDU.ADHESI B Q 20.8 23.7 20.7 22.5 21.35
505982 HINDUJA FOUN S Q 130 136.75 127.5 132.6 133.5
500189 HINDUJA VENT B Q 348 355.7 348 349.45 350
500188 HINDUS.ZI A Q 974 979 968.2 973.6 973.6
532041 HINDUSTN BIO B Q 3.13 3.13 2.96 3.01 3.01
530853 HIPOLIN LTD. S Q 45.8 48 45.7 47.35 47.35
506170 HIRAN ORGOCH S Q 9.9 10.18 9.75 9.9 9.9
590018 HISARMET(PS S Q 29 29 28.1 28.9 28.9
523398 HITACHI HOME B Q 346 349.95 344 344.9 344.9
522073 HI-TECH GEAR B Q 192.1 193.5 191 193 193
526217 HITECH PLAST S Q 90.3 92.25 90.2 90.6 91
532359 HITKIT GLOB S Q 0.54 0.54 0.54 0.54 0.54
531661 HITTCO TOOLS T Q 40.5 41.7 38.1 38.25 39.95
500191 HMT LTD. B Q 78 78.45 76 76.35 76.35
522064 HONDA SIEL B Q 446 449 445 446.4 446.4
517174 HONEYWELL B Q 2951 3040 2951 3016.7 3016.7
500193 HOTEL LEELA. B Q 50.6 51.35 50.2 50.55 50.55
532873 HOUSING DEV A Q 265.4 265.9 259.75 262.25 262.25
532761 HOV SERVICES B Q 91.5 92 90.2 91.45 90.5
526761 HOWARD HOTEL B Q 14.94 14.94 14.5 14.53 14.53
500187 HSIL B Q 104.65 109 103.1 108.05 108.05
532662 HT MEDIA B Q 155.6 157.5 153.6 154.05 154.05
509675 HYD.INDUS B Q 724.9 754 721.25 739.4 739.4
524019 HYDRO S & S* S Q 38 38.35 37.5 37.65 37.65
514258 HYTONE TEXST T Q 8.39 8.39 8.39 8.39 8.39
531524 I.C.S.A. IND S Q 147.6 148 144.65 145.4 145.4
500199 I.G.PETRO B Q 43.15 43.45 42.5 42.7 42.7
502241 IAG CO.LTD. B Q 28.3 29.95 28.3 28.8 28.85
532960 IB SECURITIE B Q 27.7 28.1 27.4 27.55 27.55
532800 IBN18 B Q 98.8 101.95 96.55 97.55 97.55
532174 ICICI BANK A Q 875.05 900.8 852.15 881.95 881.95
532835 ICRA B Q 1175 1191.5 1173.3 1179.35 1179.35
500116 IDBI BANK L A Q 123.4 124.95 123 124.3 124.3
532822 IDEA CELL A Q 64.5 65.5 63.8 64.05 64.05
531840 IEC EDU B Q 37.8 37.8 35.7 36.6 36.6
507438 IFB AGRO B Q 99 99.55 96.25 96.7 96.7
505726 IFB IND.LTD. B Q 147 149.8 143.9 145.7 145.7
500106 IFCI LTD A Q 58 58.7 57.5 57.85 57.85
532133 IFGL REFRACT B Q 50.5 52.5 50.5 51.2 51.6
511682 IFL PRMOTER T Q 19.85 19.85 18.05 18.05 18.05
517380 IGARSHI MOT T Q 68.8 70.95 68.6 70.95 70.95
530719 IKF FINANCE B Q 14 14.15 13.75 13.75 13.75
532414 IKF TECHNO B Q 3.95 4.3 3.86 3.94 3.94
511208 IL & FS INVE B Q 43.2 47.4 43.2 45.85 45.85
533177 IL&FS TRANS B Q 309.65 309.8 300 301.2 301.2
532614 IMPEX B Q 12.18 12.75 12.18 12.45 12.45
517571 IMPPOWERS B Q 114.25 115 113 113.75 113.05
526610 IN HOU PROD B Q 10.14 10.14 9.31 9.95 9.95
531129 INANI MARBLE B Q 75.8 75.8 58.45 71.15 71.15
531672 INANI SEC. B Q 14.7 14.7 14.7 14.7 14.7
531025 INCA FINLEAS T Q 193 193 176.1 176.1 176.1
517370 INCAP LTD. B Q 13.3 15.85 13.3 14.95 14.95
531594 INCON ENGG. B Q 5.95 5.95 5.95 5.95 5.95
511355 IND CEM CAP T Q 8.8 8.8 8.8 8.8 8.8
532636 IND INFOLINE A Q 102.5 102.75 98.7 99.55 99.55
514165 IND.ACRYLICS B Q 6.1 6.1 5.92 5.93 5.93
523465 IND.BANK HSG B Q 21.05 21.65 21.05 21.65 21.65
511473 IND.BANK MER B Q 15.2 16.3 15.2 16.15 16.15
509692 IND.CARD B Q 145.2 147 143.5 144.45 145
509684 IND.FOILS B Q 5.06 5.13 5 5.04 5.04
500201 IND.GLYCOLS B Q 134.9 136.8 133.15 133.55 133.5
504741 IND.HUME PIP B Q 769.95 769.95 751 754.6 754.6
500202 IND.LEAS.DEV B Q 9.1 9.69 9.1 9.3 9.3
500204 IND.SECURITY T Q 41.9 41.9 40 40.25 40.9
524652 IND.SWIFT LT B Q 35.1 35.15 33.75 33.95 33.95
523586 IND.TONERS S Q 26.2 28 26.05 27.5 28
509162 INDAG RUBBER S Q 113.25 118 112 113.75 113.75
532264 INDAGE RES T Q 10.77 10.77 10.77 10.77 10.77
522059 INDAGE VIN S Q 28.35 28.7 28 28.4 28.45
532832 INDBUL REAL A Q 169 169.45 165.2 166.35 166.35
934774 INDHOTELNCD F D 99.01 99.06 99.01 99.06 99.06
530005 INDIA CEM. A Q 111 111.3 107.1 107.75 107.75
531253 INDIA GELAT. S Q 46 47.25 46 46.55 46.3
530979 INDIA HOME B Q 47.95 48.1 47 47.3 47.3
590065 INDIA MOTOR B Q 600.25 608.55 600.25 601.05 601.05
532240 INDIA NIPPON B Q 242 267 237 249.2 249.2
501700 INDIA NIVEH T Q 388 388.2 387 387.05 387
533122 INDIAB POWER B Q 29.85 30.3 29.85 30.05 30.05
532544 INDIABULLS A Q 157 159.8 155.3 158.1 158.1
506131 INDIACO VEN B Q 49 49 44.3 45.2 46.75
532814 INDIAN BANK A Q 243.9 245.5 238.65 240.5 240.5
500850 INDIAN HOTEL A Q 106.5 107 105.6 106.2 106.2
533047 INDIAN MET B Q 692 756.3 685.95 731.4 731.4
530965 INDIAN OIL A Q 389 390 372.05 374.25 374.25
532388 INDIAN OVER. A Q 110.6 112.25 110 110.6 110.6
500319 INDIAN SUCRO B Q 13.05 14.5 13.05 13.95 13.95
524648 INDO AMINES S Q 20.7 21.85 20.7 21.45 21.45
532658 INDO ASI FU B Q 96 101 95.1 99 99
530747 INDO ASN.FIN B Q 10.4 11.8 10.4 10.85 10.85
531084 INDO BONITO B Q 8.44 8.44 7.8 8.24 8.25
524342 INDO BORAX S Q 65.75 67.85 64.75 65.2 65.2
521016 INDO COUNT T Q 9.95 9.96 9.32 9.83 9.8
531968 INDO GREEN T Q 37.55 37.55 34.25 34.25 34.25
500207 INDO RAMA B Q 39.1 40.2 38.8 39.2 39.4
531674 INDOASIAN P T Q 19.95 19.95 19.95 19.95 19.95
532100 INDO-CITY IN S Q 5.73 6.33 5.73 5.82 5.73
532612 INDOCO REM B Q 480 492 471.1 489.5 490.05
500206 INDOCOUNT FI B Q 3.49 3.49 3.49 3.49 3.49
504092 INDOKEM LTD. B Q 5.9 5.99 5.31 5.5 5.5
531565 INDO-PACIFIC T Q 5.49 5.5 5.49 5.5 5.5
532717 INDOTECHTR B Q 285 289.75 284.25 286 286
532514 INDRA GAS B Q 285 297.3 283.75 293.85 293.85
532150 INDRAPRAST B Q 47.9 47.9 46.6 46.9 46.9
526445 INDRAYANI BI T Q 4.6 4.85 4.6 4.8 4.8
522165 INDSIL HYD S Q 77 78.75 75.25 77 77
532305 IND-SWIFT LA B Q 80 80.15 77.8 78.45 78.45
504336 INDTRADECO B Q 0.31 0.31 0.24 0.24 0.25
532001 INDUCTO STL. T Q 52.4 52.4 47.65 49.45 49.45
532381 INDUS NETWOR B Q 3.19 3.19 2.97 3.16 3.16
501298 INDUS.&PRUD. B Q 1380 1399.95 1320 1399.95 1399.95
501295 INDUS.INV.TR S Q 121.9 128 117 123.35 123.35
532821 INDUSFILA B Q 28.4 29.2 28 28.2 28.3
532187 INDUSIND BNK B Q 209.6 210.45 207 208 208
506222 INE ABS L B Q 398.7 408 393.75 404.85 404.85
533154 INFINITE B Q 176 176.5 171.9 172.55 172.55
532777 INFO EDGE B Q 906 908 900 900 900
530703 INFO-DRIVE S B Q 28.4 28.5 26.5 27.1 27.15
509069 INFOMEDIA B Q 30.5 30.5 28.3 28.55 28.55
504810 INFORMEDTEC B Q 24.3 24.3 24.3 24.3 24.3
500209 INFOSYS TECH A Q 2748 2775 2735 2758.95 2758.95
532175 INFOTECH EN. B Q 175 175 167.5 169.05 169.05
530643 INFOTREK SYS B Q 27.4 27.4 26 26 26
532659 INFRA DEVFIN A Q 189 192.6 185.9 191 191
530777 INFRA INDUS. B Q 11.75 12 11.17 11.17 11.17
531807 ING VYSYA BN B Q 349.85 349.9 342.55 344.2 344.2
500210 INGERSOLL B Q 370 372.9 368 370.6 370.6
523840 INN.TECH.PAC B Q 10.81 10.81 9.82 10.03 10.08
531929 INNOCORP L B Q 8.95 9.34 8.11 9.26 9.34
532706 INOX LEISURE B Q 63.25 64.4 63.25 63.55 63.7
532851 INSECTCID B Q 228.95 238.4 227 229.35 229.35
500211 INSILCO LTD. B Q 24 24 22.5 22.8 22.8
509709 INT.CONVEYOR B Q 26.6 27.25 26.6 27.05 27
526871 INTEC CAP B Q 18.4 18.4 16.85 16.85 16.85
523770 INTEDIGITAL B Q 3.4 3.4 3.1 3.1 3.1
500212 INTEG.FIN.SE B Q 21 22 21 21.6 21.6
511031 INTEG.FINANC B Q 3.96 3.96 3.7 3.94 3.95
517250 INTEGRA IND B Q 399.95 399.95 399 399 399
532303 INTEGRA.HITE B Q 4.3 4.5 4.28 4.28 4.28
506134 INTELL CAP T Q 266.9 266.9 266.9 266.9 266.9
531777 INTELVISIONS S Q 23 23.4 22.4 23.2 23.2
532326 INTENS TECH S Q 8.55 8.82 8.55 8.82 8.82
532072 INTER DIGI S Q 1.83 1.97 1.83 1.92 1.96
526859 INTER ST.FIN B Q 0.6 0.65 0.6 0.65 0.65
530259 INTER ST.OIL B Q 8.51 9.28 8.5 9.01 9.01
505737 INTER.COMBUS B Q 362.05 374.05 362.05 369.5 370
500213 INTER.TRAVEL S Q 213 216.7 208.05 212.45 213.6
530519 INTERFACE FN B Q 0.37 0.37 0.35 0.35 0.35
531289 INTERFIT TEC B Q 20 20 16.5 17.45 17.45
526512 INTERLINK PE T Q 55.3 56.5 53.35 53.95 53.6
531959 INTRA INFOTE S Q 34.65 34.65 34.65 34.65 34.65
533181 INTRASOFT B Q 121.95 122.15 119.55 120.55 120.55
504786 INVEST &PREC B Q 158.95 165 154 159.35 159.35
523844 INVICTA MED B Q 7 7 6.01 6.48 6.91
531398 INWINEX PH B Q 28.05 30 28.05 29.5 29.5
524164 IOL CHEM PH B Q 48.75 50 48.3 48.95 48.95
512185 IOL NET COM B Q 16 17.05 16 16.2 16.3
500214 ION EXCHANGE S Q 156.8 159 154 158 158
523638 IP RINGS LTD S Q 123.7 123.75 122.15 122.5 122.5
524494 IPCA LAB.LTD B Q 294 295 289.35 292.75 292.75
512405 I-POWER SOLS B Q 10.67 11.48 10.37 10.65 10.85
532421 IQ INFOTECH T Q 1.78 1.78 1.69 1.75 1.75
532947 IRB INFRA A Q 271.3 280.4 270.55 274.05 274.05
524400 ISHITA DRUGS B Q 13 14.2 13 13.84 13.85
530065 ISHWAR BHUV. T Q 17.05 18.75 17.05 18.75 18.75
532479 ISMT LTD B Q 42 53.3 42 52.6 52.6
500305 ISPAT INDS. A Q 17.8 18.05 17.7 17.8 17.8
700109 ISPAT PR SH F P 2.72 2.77 2.71 2.72 2.72
508807 IST LTD. B Q 200 200 190.1 200 200
513361 ISW LTD B Q 4.32 5.14 4.31 4.88 4.88
532342 IT PEOPLE S Q 21.5 21.7 20.3 21.1 21.1
500875 ITC LTD. A Q 299.45 300.5 298.5 299.3 299.3
509496 ITDCEM B Q 249.55 256 248 249.3 249.3
523610 ITI LTD. B Q 43.25 44.2 42.65 43.1 43.1
522183 ITL INDUSTRS S Q 92.5 94 92.1 93.25 93.25
507580 IVP LTD B Q 69.5 69.5 66.2 66.45 66.45
530773 IVRCL INFRAS A Q 189 192 184.55 187.15 187.15
532881 IVRCLAH B Q 132.5 132.5 128 128.2 128.2
532894 IWIND ENERGY B Q 51.75 51.75 49.65 50.1 50.1
532209 J & K BANK B Q 828.7 829.35 815 817.95 817.95
532940 J KUMAR INFR B Q 198.85 199.9 193 193.9 193.9
506943 J.B.CHEMICAL B Q 97.05 97.4 95.1 96.35 96.35
530049 J.J.EXPORTER B Q 25.15 26.45 25.1 25.85 26
532518 J.K.AGRI GEN S Q 181 186.05 180.5 184.05 184.05
530711 JAGAN LAMPS B Q 5.92 5.92 5.25 5.9 5.9
507155 JAGATJIT IND B Q 69 71 65.55 67.1 68
532825 JAGJANANI B Q 3.84 4.13 3.8 4.1 4.1
532705 JAGRAN PRAK B Q 126.05 126.8 123.55 124.55 124.55
520139 JAGSON AIRLI B Q 10.59 10.59 9.95 10.03 10.03
507789 JAGSON PHAR B Q 22.45 23.2 22.05 22.45 22.45
512237 JAI CORP LTD A Q 255.85 257.9 251.25 252.9 252.9
532976 JAIBALA IND B Q 210.95 211 200.3 202.45 202.45
531339 JAIHIND PROJ B Q 258 258 249 250.05 250.05
523467 JAIMATA GLAS B Q 3.09 3.27 3.09 3.12 3.12
500219 JAIN IRRIG A Q 1182.2 1219 1182.2 1200.85 1200.85
532033 JAIN STUDIOS B Q 13.55 14.75 13.25 13.53 13.67
526865 JAINCO PROJ. B Q 3 3.2 3 3.2 3.2
505840 JAIPAN INDUS B Q 24.5 24.95 23.2 23.5 23.5
532532 JAIPRA A Q 128.8 130.2 128.5 128.85 128.85
526558 JAMES HOTELS T Q 50.75 52.25 48.8 50 50
520051 JAMNA AUTO B Q 119 123.45 116.5 119.3 119.3
502901 JAMSHRI RANJ S Q 26.4 26.4 24.6 25.45 25.45
531988 JANICE TEXT. Z Q 4.2 4.2 4.2 4.2 4.2
500220 JASCH INDUST B Q 11.5 11.6 11.1 11.35 11.35
514312 JAY HIND SYN T Q 20.9 21.9 19.9 21.7 21.9
522285 JAY NECO IND B Q 42.5 43.15 41.6 41.9 41.9
513252 JAY USHIN B Q 122 149 122 144.3 144.3
524330 JAYANT AGRO B Q 121.45 125 121.15 122.45 122.45
512129 JAYANT MERC. T Q 4.39 4.39 4.39 4.39 4.39
520066 JAYBH.MARUTI B Q 84.4 86 81.3 82.05 82.05
512233 JAYBHARA TEX B Q 259.8 259.8 245.15 253.9 254.95
509715 JAYSHREE TEA B Q 290.85 301 288.6 293.3 293.3
506520 JAYSHRI CHEM B Q 14.8 15.3 14.7 14.85 14.85
506910 JAYSN DYEST B Q 17.3 17.74 16.5 17.08 17.25
514034 JBF IND.LTD B Q 140 141.65 139.5 140.35 140.35
532605 JBM AUTO B Q 68 70 68 69 69
710046 JCOP OCCRPS2 F P 120 144 120 132 144
710047 JCOP OCCRPS3 F P 144 144 144 144 144
500222 JCT ELECTRON B Q 2.02 2.22 2.02 2.16 2.16
500223 JCT LTD B Q 3.49 3.49 3.31 3.38 3.38
524592 JD ORGOCHEM B Q 3.07 3.07 3.07 3.07 3.07
524731 JENBURKT PH. B Q 87.5 94.95 87 91.8 91.8
523592 JENSON &NICH B Q 6.09 6.09 5.76 5.89 5.89
532617 JETAIRWAYS A Q 606 627.5 600.1 619.85 619.85
517063 JETINFOTRAN B Q 168.15 173.75 168.1 168.8 168.8
590054 JEYPORESUGAR S Q 193.5 204 193.5 196.8 195.2
504920 JHAGAD COP B Q 4.33 4.33 4.22 4.24 4.26
507796 JHAV FLEXO B Q 31.85 31.85 31.85 31.85 31.85
531550 JHAVERI CRED B Q 6.61 6.61 6.3 6.61 6.61
532771 JHS SVEN B Q 72.15 76.2 72.15 73.45 73.45
511618 JIK INDUS. B Q 15.1 16.39 15.1 15.84 15.84
530405 JINDAL CAP. B Q 20.1 20.7 20 20.15 20.7
511034 JINDAL DRILL B Q 473.05 482 473.05 478.2 478.2
507981 JINDAL HOTL B Q 64 64.9 63 63 63
531960 JINDAL ONLIN B Q 1.45 1.78 1.45 1.66 1.68
500227 JINDAL POLYF B Q 404.05 409.75 402.5 404.4 404.4
500378 JINDAL SAW B Q 205.3 206.3 200.5 201.2 201.2
532642 JINDAL SOUTH B Q 1747 1849 1747 1822.05 1822.05
532286 JINDAL STE A Q 631.05 634.95 626.35 630.8 630.8
531543 JINDAL WORLD B Q 203.75 204.95 197 202.15 201.1
533103 JINDALCOTEX T Q 113.5 118.2 113.5 117.9 117.9
532624 JINDALPH B Q 197.55 203 195.5 197 197
523062 JJ FINANCE B Q 8.9 8.9 8.5 8.5 8.5
532644 JK CEMENT B Q 182.05 185 182 182.7 182.8
500380 JK LAKSHMI B Q 65 65.15 64.4 64.65 64.6
532162 JK PAPER B Q 58.35 59.5 57.5 58.7 58.7
532519 JK SUGAR LTD S Q 27 28.5 26 27.4 27.5
500306 JK SYNTHETIC B Q 5.2 5.7 5.15 5.34 5.3
530007 JK TYRE IND B Q 167.9 169.3 166 166.95 166.95
506522 JL MORISON B Q 355 357 341 346.6 341
523405 JM FINANCIAL S Q 36.2 36.4 35.45 35.65 35.65
522263 JMC PROJECTS S Q 216.2 216.9 208.7 209.55 209.55
511092 JMD TELEFILM B Q 121.75 123.35 121.25 121.95 121.25
523712 JMG CORP LTD T Q 4.7 4.7 4.7 4.7 4.7
513691 JMT AUTO LTD B Q 66 66 62 63.95 63.95
531861 JOINDRE CAPI B Q 19.9 20.5 19.4 19.5 19.5
502335 JOLLY BOARDS B Q 503.3 535 503.3 522.15 535
590079 JOONKTOLLEE B Q 168 173 168 172.4 173
505750 JOSTS ENG. B Q 420 436.9 420 435.9 435.9
533207 JPINFRATEC B Q 88.2 88.35 86.55 86.75 86.75
532627 JPPOWER A Q 73 73.4 71.65 72.35 72.35
530985 JPT SECUR. T Q 99 100.9 96 96.25 98
532745 JRG SECUR B Q 34.25 34.25 33.75 33.75 33.75
532508 JSL B Q 110.4 110.4 107.3 108.3 107.35
533148 JSW ENERGY B Q 123.4 125.5 123.05 124.6 124.6
500228 JSWSL A Q 1082.45 1100 1077 1095.25 1095.25
530019 JUBILANT ORG A Q 364.5 374.8 362.2 363.95 363.95
533155 JUBL FOOD B Q 338.55 340.95 330 332.9 332.9
516078 JUMBO BAG TS Q 61.7 62 57 61.45 61.45
524826 JUPITER BIOS S Q 88.65 89 86.95 87.1 87.1
519248 JVL AGRO B Q 269 276 267 267.75 267.75
532926 JYOTHY LAB B Q 271 274.05 268.15 270.2 271
531115 JYOTI COSMET T Q 1.32 1.32 1.32 1.32 1.32
504076 JYOTI LTD. S Q 81 81.6 78.7 79.15 79.15
523876 JYOTI OVER. B Q 2.5 2.5 2.5 2.5 2.5
514448 JYOTI RESINS B Q 5.78 5.78 5.11 5.6 5.6
513250 JYOTI STRUCT B Q 158 159.3 155.5 157.45 157.45
532081 K SERA SERA S Q 11.3 11.35 11.08 11.11 11.11
532889 K.P.R. MILL B Q 147 148 146 146.2 146.2
526209 K.S.OILS LTD S Q 57.5 57.5 55 55.55 55.55
524109 KABRA EXTR B Q 155 157.5 151 151.5 151
531778 KACHCHHMIN T Q 10.15 10.15 10.15 10.15 10.15
531784 KADAMB CONST B Q 77 77 70 74.35 74.35
530479 KADVANI SEC. T Q 19.85 19.85 18.1 18.1 18.1
530955 KAILASH FICO T Q 49.5 49.95 47.75 47.8 47.8
504840 KAIRA CAN CO T Q 325 332 325 332 332
500233 KAJARIA CER. B Q 66.5 70.45 66 68.95 68.95
500234 KAKATIYA CEM B Q 76.55 79.3 76.55 78.9 78.9
521054 KAKATIYA TEX B Q 19 20.64 18.5 20.64 20.64
532268 KALE CONSUL. B Q 130 130.9 127.15 128.3 128.3
523810 KALE FILMS T Q 10.3 11.1 10.2 11.1 11.1
522259 KALINDEE RAI S Q 135 136 134.1 134.7 134.7
530201 KALLAM SPG. S Q 39 41 38 38.8 38.8
522287 KALPA.POWER B Q 1018 1018.45 985 993.55 1000
526409 KALPENA S Q 127.95 129.45 126 126.9 126.9
590036 KALPTARU S Q 14.81 15.15 14.81 15.09 15.05
513509 KALYANI FORG S Q 184.95 184.95 170.1 173 173
500235 KALYANI STEL B Q 92 94.2 91 91.8 91.8
514322 KAMADGIRI SY S Q 45.1 48.95 45.05 45.5 45.5
532468 KAMAHOLDING S Q 304.95 305 299 305 305
511131 KAMAN HSG B Q 47 47.75 46.8 47 47
526668 KAMAT HOTELS B Q 122 123.45 120 120.05 120
532741 KAMDHENU B Q 21 21.15 20.6 20.8 21
506184 KANANI IND T Q 375 383.65 360.6 363.25 363.25
530165 KANCHAN INT. T Q 18.75 18.75 17 18.75 18.75
590084 KANCO ENTER B Q 6.83 7.1 6.83 7.1 7.1
521242 KANDAGIRI SP S Q 80.15 85.5 80.15 82.6 85.5
532367 KANIKA INFO. B Q 0.43 0.5 0.43 0.45 0.45
513456 KANISHK ST. B Q 19.05 20 19.05 19.5 19.5
506525 KANORIA CHEM B Q 34.15 34.4 32.75 33.9 33.9
507779 KANPUR PLAST S Q 28.2 28.3 28.1 28.1 28.1
500165 KANSAI NERO B Q 764 814.9 764 785.85 785.85
590053 KAR MOBILES S Q 170 170 156.4 169.45 169.45
526115 KARAN WOO-SN B Q 2.35 2.37 2.35 2.37 2.37
512585 KARMA ISP T Q 51.3 51.3 51.3 51.3 51.3
532652 KARNATAKA BK B Q 173.05 175.75 172.25 174.3 174.3
531904 KARUNA CABLE S Q 1.19 1.2 1.12 1.15 1.15
531363 KARUR KCP PK B Q 52.5 52.8 51.25 51.9 51.9
590003 KARUR VY(PS B Q 602 608 590 596.85 592
531687 KARUTURI GLO B Q 18.25 18.6 17.85 17.95 17.95
532283 KASHYAP TECH B Q 0.61 0.63 0.61 0.61 0.62
502933 KATARE SPG. B Q 27.5 27.5 27.5 27.5 27.5
530977 KATWA UDYOG B Q 18.25 18.25 16.5 17.05 17.05
532925 KAUSHAL INFR B Q 21.6 22 21.45 21.55 21.55
532899 KAVERI SEED B Q 280.6 284.3 280.6 282.45 282.45
590041 KAVERI TELE S Q 114 114 104 104.35 104.35
530255 KAY POW PAP B Q 21.5 21.5 18.6 18.6 18.6
504084 KAYCEE IND B Q 4790 4795.75 4530 4693.1 4693.1
530357 KBS CAPITAL T Q 41 43.3 40 40.5 43.3
590066 KCP LTD B Q 295 301.35 288 289.8 289.8
533192 KCP SUGAR IN B Q 19.65 20.3 19.65 19.9 19.9
532054 KDDL LTD S Q 47.35 49.9 46.95 47.15 46.95
532291 KDL BIOTECH B Q 12.25 12.5 12 12.09 12.08
532714 KEC INTERN B Q 479 479 467.1 471.35 474
518011 KEERTHI T Q 136 136 136 136 136
517569 KEI INDUST. B Q 32.5 32.7 31.5 31.8 31.8
506528 KELTECH EN. B Q 268.1 275 267.5 270.7 272
526015 KEMROCK IND. B Q 638.95 639 621.1 624.85 624.85
530547 KEN FIN.SER. T Q 92 95.25 90.25 92 92
505890 KENNAMETAL S Q 440 444.95 438.25 440 440.1
530163 KERALA AYUR T Q 49.2 51.85 49 50.5 50.5
532686 KERNEX MICRO B Q 96 96 93.5 93.9 93.65
507180 KESAR ENT. S Q 66 66.55 63.45 63.9 63.9
502937 KESORAM IND B Q 304 304.95 298.3 303.1 303.1
532758 KEW INDUSTR B Q 11.5 11.75 11.32 11.57 11.57
532732 KEWAL KIRAN B Q 356 364.7 353 358.45 359
512597 KEYNOTE CORP B Q 66.35 66.35 61.05 63.15 61.05
532747 KFA B Q 50.9 51.2 49.7 50.5 50.5
500239 KG DENIM B Q 10.75 11.5 10.75 11.17 11.17
531612 KGN IND LTD B Q 290 291.5 282.8 282.8 282.8
507794 KHAITAN CHEM T Q 104.8 104.8 100.3 101.6 101.6
504269 KHAITAN ELEC B Q 111 112.4 108.25 108.9 108.8
590068 KHAITAN INDI T Q 40 40 38 38.05 38
531892 KHANDWALA SE B Q 24.45 24.45 23.3 23.85 23.85
521127 KHATOR FIBRE T Q 4.72 4.72 4.72 4.72 4.72
507435 KHOD.INDIA S Q 70 70.8 68.55 69.3 69.8
531692 KHYATI MULTI B Q 1.66 1.66 1.45 1.52 1.5
513693 KIC METALIKS B Q 110.2 110.9 108.05 108.3 108.05
507946 KIDUJA INDIA T Q 50 50 50 50 50
524699 KILBURN CHEM S Q 40.2 40.2 38.15 38.4 38.4
522101 KILBURN ENGG B Q 70.8 70.8 68.15 68.85 68.6
523218 KILBURN OFFI B Q 7.65 7.65 7.3 7.65 7.65
524500 KILITCH DRUG B Q 98.5 104.5 98.1 103.6 103.6
532067 KILPEST (I) B Q 12.1 12.1 11.4 11.41 11.41
500240 KINETIC ENG. B Q 97.45 98.5 93.65 94.45 94.45
505190 KINETIC MOTO B Q 20.9 20.9 19.7 20 20
531413 KIRAN PRINT B Q 5.27 5.27 5.27 5.27 5.27
961664 KIRFERROWAR F B 12.33 12.35 11.53 12.3 12.3
532967 KIRI DYES B Q 530 542 526 530.35 530.35
500243 KIRL INDUS B Q 384 384.9 375.05 380.1 380
500241 KIRL.BROS. S Q 281 287.65 276 286.15 286.15
500245 KIRL.FERROUS B Q 40 40 35.5 36.55 36.55
505283 KIRLOSAR PN B Q 542 563 526.7 537.05 542
533193 KIRLOSKAR EL B Q 85.5 88.5 83.55 84.75 84.75
530145 KISAN MOULD. S Q 52 52 50.5 50.7 50.7
521248 KITEX GARMEN B Q 27.25 28.4 27.05 27.7 27.7
530235 KJMC FIN. B Q 26.25 26.25 26.25 26.25 26.25
530771 KLG CAPITAL B Q 109.8 111.5 107.1 107.8 107.1
531269 KLG SYSTEL B Q 126 128.5 125.25 126.1 126.1
507598 KLRF LTD B Q 27.5 27.7 27.15 27.35 27.35
532673 KM SUGARMILL B Q 5.55 5.55 5.29 5.39 5.35
532942 KNR CONST B Q 182 182.95 180.45 181.7 181.7
517471 KOA TOOL IN B Q 0.42 0.42 0.4 0.4 0.4
531602 KOFF BR PICT T Q 1.75 1.75 1.68 1.7 1.68
531366 KOHINOOR BRO B Q 3.98 4.17 3.85 4 4
519485 KOHINOORTEC B Q 8.96 8.96 8.2 8.92 8.94
512559 KOHINORFOODS B Q 54.65 55.75 54.05 54.2 54.2
532924 KOLTEPATIL B Q 61.25 61.85 60.1 60.25 60.25
514128 KONARK SYN. B Q 17 17 17 17 17
526379 KONKAN TYRES B Q 6.99 7 6.02 6.26 6.26
524280 KOPRAN LTD. B Q 40.6 40.9 39.2 39.4 39.4
511760 KOSIAN INDUS B Q 6.49 6.49 6.12 6.13 6.13
500247 KOTAK MAH.BK A Q 759 768 754 761.15 761.15
590112 KOTAK NIFTY B Q 535 535 535 535 535
532985 KOTAK SENSEX B Q 181 182 179 181.37 181.37
590097 KOTAKGOLDETF F Q 1812.25 1813.95 1810 1811.77 1810
507474 KOTHARI FERM B Q 8.48 8.55 7.28 8.55 8.55
530299 KOTHARI PROD B Q 524 531 524 525.55 524.1
532901 KOUTONS RET A Q 318 319 313.5 317.65 317.65
523323 KOVAI MEDI. B Q 143.5 143.5 138.6 140.75 141
532400 KPIT INFOSYS B Q 150.2 150.2 143 144.4 144.4
530813 KRBL LTD. B Q 23.8 24.7 23.6 24.5 24.5
524518 KREBS BIOCHM S Q 38.5 39.2 36.8 38.5 38.5
530139 KREON FIN B Q 12.55 13.46 12.24 12.29 13.46
514221 KRISHNA LIFE B Q 1.07 1.07 1.03 1.04 1.05
526423 KRITI INDUS. S Q 7.9 9.25 7.67 8.75 8.75
533210 KRITI NUTRI B Q 4.3 4.35 4.07 4.09 4.25
523550 KRYPTON IND B Q 36.4 40.15 36.4 39.9 40.15
500249 KSB PUMPS B Q 550 554.75 545 550.6 550
519421 KSE LIMITED S Q 250 269 248 254.4 254.4
532997 KSK ENERGY A Q 167.75 167.75 165 165.7 166.15
530149 KSL & IND. S Q 38.45 39 38.05 38.5 38.5
505299 KULK-POWER B Q 86.05 86.5 85.15 85.3 85.2
523594 KUNSTSTOFFE B Q 7 7.25 6.97 7.2 7.2
531731 KUVAM INTL T Q 106 111.85 102.3 107.05 107.05
531882 KWALITY DAIR B Q 83.55 85 83.35 83.65 83.65
511728 KZ LEAS FIN. B Q 12.25 12.25 11.63 11.63 11.63
500250 L.G.BALKRISH B Q 234.15 243 234.15 240.1 240.1
524202 LACTOSE(I) T Q 18.9 18.9 17.65 17.65 17.65
530577 LADDERUP FIN B Q 33.1 36.2 33 36.2 36.2
524522 LAFFANS PETR S Q 32.55 32.7 30.7 32.45 32.45
531842 LAHOTI OVER. S Q 7.17 7.65 7.1 7.44 7.48
526049 LAKHMI COT B Q 145.75 145.75 141.5 142.25 142.25
504258 LAKSHMI ELEC B Q 261.8 268.6 254.9 255.95 255.95
500252 LAKSHMI MACH B Q 2020.5 2083.95 2020.1 2042.6 2042.6
502958 LAKSHMI MILL S Q 2490 2525 2425 2432.45 2427
519570 LAKSHMI OVER B Q 111 111.6 108 109.35 109.2
506079 LAKSHMI PREC B Q 53.75 59.25 53.75 58.75 58.5
590069 LAKSHMI VILA B Q 93.7 93.7 92.25 92.4 92.4
590075 LAMBODHARA T TS Q 16.85 16.85 16.05 16.05 16.05
513605 LANCO INDUS. B Q 61 61.1 59.8 60.1 60.1
532778 LANCO INFRA A Q 67 67.7 66.3 66.8 66.8
509048 LANCOR HOLDS B Q 110.05 113 110 112.5 112.5
532275 LANDMARC LEI B Q 0.99 1 0.9 0.91 0.91
533012 LANDMRK PRO B Q 5.48 6.16 5.48 6.16 6.16
526947 LA-OPALA RG B Q 44 46.1 43.05 45.1 45.1
500510 LARSEN & TOU A Q 1890 1897.3 1868.75 1874.05 1874.05
532829 LAWRESHWAR B Q 7.35 7.8 7.3 7.73 7.77
508306 LEDO TEA CO B Q 80 80 76.45 79.2 79.4
517415 LEE&NEE SOFT B Q 1.46 1.5 1.46 1.46 1.46
533007 LGB FORGE B Q 2.66 2.82 2.66 2.69 2.66
532368 LGS GLOBAL B Q 136 136.05 131.35 132 132
530273 LIBERTY PHOS B Q 54 55.4 51.5 51.95 51.95
526596 LIBERTY SHOE B Q 99 99.25 97.2 98.4 98.4
511593 LIBORD INFO. T Q 6.5 6.81 6.5 6.81 6.81
531027 LIBORDS SEC. B Q 6.75 7 6.75 6.75 6.75
500253 LIC HOUS.FIN A Q 1039.9 1082.65 1006.7 1073.4 1073.4
517463 LINAKS MICRO B Q 3.5 3.5 3.44 3.44 3.44
531241 LINC PEN &PL S Q 80 80 77.5 78.2 78.1
531633 LINCOLN PHAR B Q 33.3 34 33.3 33.75 33.85
524103 LINEAR POLY B Q 13.74 15.16 13.74 15.16 15.16
524748 LINK PHARMA B Q 9 9 8.6 8.8 8.8
512349 LINKHOUSE IN T Q 4.95 4.98 4.76 4.78 4.98
526604 LIPPI SYSTEM TS Q 10 10.8 10 10.4 10.4
590096 LIQUIDBEES F Q 999.99 1000.01 999.99 1000 1000.01
509011 LIVINGROOM L T Q 92.75 92.75 92.75 92.75 92.75
507912 LKP FIN B Q 118 118 115 115.25 115.25
517518 LLOYD ELECT. B Q 88 89.9 86.95 88.25 88.25
512455 LLOYD METAL B Q 68.5 70 67.3 68.9 69
500254 LLOYD STEEL B Q 14.64 15 14.51 14.6 14.6
507870 LLOYDS FIN. B Q 2.07 2.09 1.96 2.04 2.09
500255 LML LTD. B Q 13.15 13.62 12.95 13.03 13.03
530745 LN POLYESTER B Q 22.4 22.4 21.05 21.2 21.5
934790 LNTF 2010AI F D 1021 1021 1021 1021 1021
934791 LNTF 2010AII F D 1015 1015 1015 1015 1015
532341 LOGIX MICRO. S Q 50 55.9 49.75 54.95 54.95
500256 LOK.HOUS&CON S Q 38.9 39.35 38.5 38.7 38.7
532740 LOKESH MACH B Q 48.8 49.75 48 49.55 49.35
526568 LONGVIEW TEA T Q 17.49 17.49 17.49 17.49 17.49
530039 LORDS CHEM. B Q 38.95 38.95 37.5 38.35 38.4
500284 LORDS CHLORO T Q 25.85 25.85 25.85 25.85 25.85
523475 LOTUS CHOC B Q 40.4 41.8 40.1 40.75 41
532998 LOTUS EYE B Q 18.4 20.6 17.4 20.15 20.15
514036 LOY.TEX MILL S Q 191 200 191 199 199
934781 LTFINNCDI F D 1076.01 1076.01 1076.01 1076.01 1076.01
934782 LTFINNCDII F D 1061 1061 1061 1061 1061
934783 LTFINNCDIII F D 1136.25 1156.9 1136.25 1140 1140
934784 LTFINNCDIV F D 1112.5 1112.51 1112.5 1112.51 1112.51
526179 LUDOLOW JUTE B Q 38 39.05 37 37.15 37.15
532796 LUMAX AUTO B Q 129.8 129.8 126 128.4 126.15
532537 LUMAX AUTO B Q 44 44 42.1 42.2 42.15
517206 LUMAX IND T Q 305 306 297 299.95 300.2
500257 LUPIN LTD. A Q 1867.8 1882.8 1841.2 1853.2 1853.2
500259 LYKA LABS B Q 31.85 31.85 30 30.1 30.1
505320 LYNX MACH. T Q 120 126 117 126 126
532720 M&M FINANSER A Q 492 498.95 489 490.5 490.5
522241 M.M.FORGINGS S Q 80.55 83.5 80.1 81.55 81.5
506543 M.P.AGRO IND T Q 7.75 7.75 7.75 7.75 7.75
531528 MAARS SOFT. B Q 1.75 1.75 1.67 1.71 1.71
507836 MAC CHARLES T Q 241 247 240 246.5 246.5
523248 MACHINO PLAS S Q 76 85.85 76 81.15 81.15
515093 MADHAV MARB. B Q 31.5 31.5 30.35 30.95 31
531497 MADHUCON PRJ S Q 160.2 160.65 156.55 158.05 158.05
519279 MADHUR IND T Q 13.4 13.4 13.4 13.4 13.4
515059 MADHUS.IND. B Q 6.65 6.65 6.65 6.65 6.65
531436 MADHYA DESH B Q 8 8 7.8 7.8 7.8
500260 MADRAS CEM. A Q 103 103 101.3 101.95 101.95
501209 MAESTROS ME S Q 52 52 49.8 50.75 49.8
500264 MAFATLAL IND TS Q 147.3 147.3 147.3 147.3 147.3
531972 MAGICUT TOOL B Q 24.1 26 22 22.45 22.45
524000 MAGMA FIN B Q 295 310.6 291 295.05 295.05
517449 MAGNA ELECTR TS Q 70 70 70 70 70
532896 MAGNUM VENT B Q 9.72 10.27 9.72 10 10
500520 MAH & MAH A Q 614 620.95 609.55 616.8 616.8
533088 MAH HOLIDAY B Q 545.15 545.15 535 539.05 539.9
500266 MAH.SCOOTER B Q 354.5 380 350 377.55 377.55
500265 MAH.SEAMLESS B Q 395 398 390 397 395.1
504824 MAHA ELEKTRO T Q 525 525 505 505 505
524232 MAHA.POLYBUT B Q 134.15 139.95 134.15 137.6 136.05
514450 MAHA.RUBTECH B Q 190.4 190.4 184.6 189.45 189.45
500108 MAHA.TELE A Q 64.5 65.7 64.3 64.45 64.45
519612 MAHAAN FOODS B Q 14.03 14.79 14.03 14.79 14.79
513460 MAHALAXMI SM S Q 19 20.6 19 19.55 19.55
531515 MAHAN IND. B Q 8.5 8.64 7.7 7.71 8
530059 MAHARAJA SHR S Q 158 171 158 169.9 171
526795 MAHASAGAR TR T Q 8.8 8.8 8.54 8.54 8.54
524138 MAHIN COMP S Q 76.2 82.4 75.5 79.2 80
532756 MAHIND FORG B Q 106.9 108.8 104.5 104.95 104.95
504823 MAHIND.UGINE B Q 69.65 69.9 67.55 68.2 68.2
532313 MAHINDRALIFE B Q 498.1 501 490.2 491.65 491.65
590078 MAITHAN ALL B Q 128.8 129.95 126.5 128.35 128.6
500267 MAJESTIC AUT S Q 131 134.2 130 131 131
506919 MAKERS LAB. S Q 52.35 58 51.75 54.35 54.35
532728 MALU PAPER B Q 16.75 17 16.3 16.4 16.4
502995 MALWA COTTON B Q 42.6 42.6 41.35 41.85 42.25
532906 MAN ALUMIN B Q 51.75 56 51.7 54.6 54.7
532637 MAN DRUGORG B Q 17.75 17.75 16.7 16.92 16.71
513269 MAN IND.(I) S Q 82.5 82.95 81.1 82 82
533169 MAN INFRA B Q 305 308.7 301.4 306.9 306.9
532932 MANAKSIA LTD B Q 110.95 110.95 108.1 109 109
500268 MANALI PETRO B Q 11.48 11.48 10.9 10.96 10.96
531213 MANAPPURAM G B Q 72.75 73.2 71.55 72.85 72.85
533204 MANDHANA B Q 171 171 156 161 161
502157 MANGALAM CEM B Q 164.8 170 164.15 165.55 165.55
516007 MANGALAM TIM B Q 33.5 34.2 33.15 33.25 33.15
530243 MANGALYA SOF B Q 1.99 2 1.93 1.93 1.93
530011 MANGLR.CHEM B Q 35.7 35.7 34.4 35 35
533078 MANJEERA B Q 80.1 92.5 80.1 90 90
532950 MANJUSHRE B Q 47.5 48.5 46.5 48.1 48.1
511758 MANSI FINANC B Q 9.14 9.14 9.14 9.14 9.14
505324 MANUGRAPH IN S Q 51 53 50.6 52.4 52.4
521018 MARAL OVERS B Q 14.91 15.54 14.5 15.4 15.4
502250 MARATH.REFRA T Q 452 452 430.5 431.75 431.5
503101 MARATHON NEX B Q 393 400 376.05 377.75 377.75
513544 MARDIA SAMYG T Q 8.2 8.58 8.2 8.58 8.58
530543 MARG LTD B Q 182.5 183.5 176 177.6 177.6
513648 MARG PRO IN T Q 66 66 60.3 64.7 64.7
531642 MARICOLTD A Q 125 126.8 124.6 125.25 125.25
526891 MARKET CREAT B Q 9.53 9.53 9.53 9.53 9.53
524404 MARKSANS B Q 4.3 4.35 4.23 4.28 4.28
513355 MARMAGOA ST. B Q 4.79 4.8 4.6 4.6 4.6
517467 MARSONS B Q 18.85 19.35 18.85 18.9 18.9
523566 MARTIN BURN B Q 45 45 40.5 42.1 41.5
531540 MARUTI INFRA B Q 9.22 9.8 9.22 9.22 9.22
531319 MARUTI SEC. B Q 5.38 5.38 5.08 5.08 5.08
532500 MARUTISUZUK A Q 1360 1394.7 1305 1379.65 1379.65
531131 MASCON GLOB. B Q 3.2 3.24 3.15 3.17 3.17
523704 MASTEK LTD B Q 290 290 281.5 282.45 282.45
590111 MASTER MULTI TS Q 44.8 44.8 41.55 43.35 43.45
511768 MASTER TRUST B Q 82 82 79.8 80.75 80.9
532470 MATHER & PLA B Q 22.05 23.5 22.05 23.5 23.5
511688 MATHEW EASOW B Q 16.99 17.03 15.5 16.28 16.28
512167 MATRA REALT B Q 4.85 5.35 4.85 4.98 4.98
590083 MAVENS BIO B Q 23.35 24.4 23.35 23.35 23.35
500248 MAVI IND B Q 38.4 38.4 33.5 33.7 33.7
523371 MAWANA SUGAR B Q 26.3 27.4 25.85 26.15 26.3
500271 MAX INDIA A Q 164.85 168.5 163.5 164.6 164.6
526538 MAXIMAA SYST B Q 2.41 2.41 2.38 2.38 2.38
532613 MAXWEL B Q 20.7 20.8 20.2 20.65 20.65
532907 MAYTAS INFRA B Q 215.5 216 211.3 212.45 212.45
531680 MAYUR LEATHR TS Q 87.85 88.9 83.2 88 88.9
522249 MAYUR UNIQ. S Q 163.95 163.95 154.75 160.95 161.9
523792 MAZDA LTD S Q 117.75 117.75 112.5 114.15 114
533152 MBL INFRA B Q 242.95 248 241.25 243.75 243.75
532852 MCD HOLDING B Q 96.3 98.05 95.9 96.95 97
532654 MCLEOD RUSSE B Q 214 225 213.6 222.8 222.8
532629 MCNALLYB B Q 306 307.5 298.1 302.25 302.25
523221 MCS LTD B Q 39.5 39.5 35.8 36.9 37.1
523144 MEDI CAPS S Q 61.4 61.4 58.2 59.15 59.15
512267 MEDIA MATRIX B Q 3.45 5.01 3.45 5.01 5.01
503685 MEDIA ONE B Q 95.05 107.4 95.05 102.8 101.1
531146 MEDICAMEN BI S Q 30.3 30.3 27.3 27.95 27.8
511276 MEFCOM AGRO Z Q 4.69 4.69 4.69 4.69 4.69
531176 MEFCOM CAPIT B Q 28.05 28.05 27 28.05 28.05
531417 MEGA CORPN. B Q 1.26 1.71 1.26 1.51 1.51
532408 MEGASOFT LTD B Q 25.95 26.35 25.9 26.2 26.1
532865 MEGHMANI B Q 17.2 17.3 16.8 16.95 16.95
532307 MELSTAR INFO B Q 11.2 11.5 11.1 11.33 11.5
523828 MENON BEAR. S Q 57.6 57.6 53.6 54.25 54.2
531727 MENON PISTON B Q 95.5 96.8 93 94.55 94.55
526235 MERCATOR LIN S Q 48 48.1 46.95 47.2 47.2
500126 MERCK LTD B Q 749 749.5 741.7 744.9 744.9
513131 METALMAN IND B Q 14.01 14.15 13.55 13.74 13.75
524683 METROCHE.IND S Q 44.55 44.8 43.4 43.45 43.45
514242 MH MILLS IND Z Q 5.1 5.3 5 5.29 5.29
532850 MIC ELECTRON B Q 39.1 39.9 38.15 39.55 39.55
522298 MICRO FORGE T Q 4.56 4.56 4.56 4.56 4.56
532494 MICRO TECHO S Q 190 197 188.7 191.45 191.45
526251 MID EAST POR T Q 3.04 3.04 2.8 2.8 2.8
500277 MID INDIA IN B Q 4 4 3.64 3.76 3.96
530257 MIDAS PHARMA B Q 19.45 19.45 19.35 19.35 19.35
532416 MID-DAY MULT B Q 33.85 34.15 32.8 33.3 33.3
517554 MIDPOINT SOF B Q 22.25 24 22.25 23.05 23.05
507621 MILKFOOD B Q 200 232 199.95 223.5 223.5
531942 MILLEN.CYBER B Q 5 5 4.97 4.97 4.97
521147 MILLENNIUM B B Q 16.6 18.2 16.6 17.12 17.1
526143 MILTON PLAST B Q 11.01 11.3 10.46 11 11
522235 MINAL ENGG. T Q 90 98.75 90 98.75 98.75
531456 MINAXI TEXT. B Q 1.18 1.2 1.07 1.07 1.07
532539 MINDA IND S Q 302 312.9 293.55 300.15 300.15
517344 MINDTECK (I) B Q 47.2 47.2 41 45.95 45.95
532819 MINDTREE LTD B Q 568 576 559 573.35 573.35
513377 MINERAL&METL A Q 28590 28590 27590 27733.55 27733.55
523373 MINI DIAMOND T Q 18.48 18.48 18.48 18.48 18.48
500279 MIRC ELECT B Q 29.3 29.8 28.7 28.85 28.85
526642 MIRZA INTER B Q 15.55 15.55 15.15 15.21 15.21
590060 MK EXIM S Q 56 56 51.8 54.25 54.95
532127 MOBILE TELE T Q 8.23 8.5 7.78 8.23 8.3
519287 MODERN DAIRI B Q 44.3 46.3 43.45 45.4 45.4
503015 MODERN INDIA S Q 135 145 135 140 140
513303 MODERN STEEL S Q 29.9 29.95 28.5 29.55 29.55
519003 MODINATURAL T Q 15 15.22 15 15.22 15.22
503776 MODIPON B Q 19.2 19.2 18.7 18.7 18.7
506261 MODISON MET. S Q 31.45 31.45 29.9 30.45 30.45
531453 MOHIT INDUS. S Q 43.7 43.95 41 41.9 41.9
530169 MOHIT PAPER B Q 5.66 5.99 5.66 5.7 5.99
526263 MOLD-TEK TEC B Q 111.95 112.95 109 110.65 109.7
533080 MOLDTKPACK B Q 71.7 72 69.3 70.6 71.25
532723 MONET SUGAR B Q 22 24.25 22 24.25 24.25
531595 MONEY MAT F B Q 623 643.7 621 632.1 632.1
513446 MONNE ISPAT* B Q 468.75 468.75 453 458.15 458.15
532078 MONNET IND. B Q 24.15 25 24.15 25 25
524084 MONSANTO (I) B Q 1749.75 1749.75 1682.2 1692.55 1688
532621 MORARJETEX B Q 21.9 23.4 21.65 22.6 22.6
511549 MORARKA FIN. T Q 13.25 13.25 13.25 13.25 13.25
500288 MOREPEN LAB. B Q 7.65 7.74 7.61 7.67 7.67
523160 MORGAN CRU T Q 336 350.8 333 335 335
523564 MORGAN IND B Q 4.34 4.76 4.34 4.41 4.41
526237 MORGAN VENT B Q 9.15 9.15 8.69 8.7 9.15
532407 MOSCHIP SEMI B Q 8.65 8.65 8.2 8.26 8.26
517140 MOSER BEAR A Q 69.5 69.5 68.1 68.5 68.5
517334 MOTHERSON SS B Q 149 150.9 148.05 150.25 150.25
532892 MOTILALOFS B Q 173 176.25 172 174.3 173.9
501343 MOTOR&GEN.FI B Q 41.1 41.8 40.65 41 41
531096 MOUNT EVERES B Q 73.9 75.5 73.1 73.8 73.8
532724 MOUNT TRAD B Q 160.25 171 160.25 167.2 167.2
507522 MOUNTT SHIV. S Q 39.35 40.75 39.35 40.25 40.05
590011 MOVING PI(PS B Q 3.9 4.08 3.9 3.99 4.05
526299 MPHASIS LTD A Q 627.7 627.9 602.2 607.9 607.9
500450 MPIL CORP L B Q 59 59 59 59 59
532440 MPS LTD B Q 64 65.5 63 64.05 64.05
500290 MRF LTD. B Q 7740 7844 7735 7755.65 7755.65
532376 MRO-TEK LTD* B Q 35.8 35.85 34.5 34.7 34.7
500109 MRPL A Q 83.65 83.65 80.1 80.75 80.75
532553 MSK PROJECTS B Q 180 180 174.25 175.65 175.65
532650 MSP STEEL B Q 42.8 42.85 41.65 42.05 42.05
512424 MTZ POLYFILM B Q 1.82 1.99 1.72 1.97 1.97
531919 MUDIT FINLEA T Q 1.26 1.26 1.26 1.26 1.26
532820 MUDRA B Q 45.15 45.9 44.2 44.75 44.75
532097 MUKAND ENGG. B Q 57.5 59.35 56.45 57.7 57.7
500460 MUKAND LTD. B Q 68 75 68 68.75 68.75
523832 MUKAT PIPES S Q 8.74 8.74 8.35 8.49 8.49
530341 MUKESH BABU B Q 15.4 15.65 14.4 14.66 14.66
513265 MUKESH STEEL T Q 12.1 12.1 12.1 12.1 12.1
517374 MUKESH STRIP B Q 15.7 15.7 14.6 14.6 14.6
532357 MUKTA ARTS B Q 51.4 51.4 49.05 49.5 49.5
700087 MUKUND CRPS F P 3.8 5 3.8 4.93 5
501477 MULLER & PHI B Q 91.3 97.95 90.55 91.6 91.6
513685 MULTI ARC S Q 5.02 5.58 5.02 5.13 5.13
526169 MULTIBASE I B Q 32.75 33.05 32.35 32.5 32.5
520059 MUNAUTO B Q 121.05 124 121 123.6 123.6
532921 MUNDRA PORT A Q 752 756 743.05 744.9 743.6
520043 MUNJAL SHOWA B Q 65.25 65.7 64.3 64.45 64.4
511200 MUNOTH CAP. T Q 61.25 67.5 61.15 64 64
511401 MUNOTH INVES B Q 6.39 6.39 6.39 6.39 6.39
515037 MURD.CERAM B Q 34.75 35.5 34.5 35 35
519323 MURLI INDU S Q 88.5 89 86 88.05 88.05
511766 MUTHOOT CAP T Q 142.15 144 139 139 139
530435 MVL IND B Q 24.1 25.35 24.1 24.35 24.3
532991 MVL LIMITED B Q 69.6 69.6 66.6 67.85 67.85
526622 MY FAIR LADY T Q 7.63 7.99 7.62 7.67 7.98
506734 MYS PETRO S Q 26.25 27.45 25.5 25.5 25.5
502405 MYSORE PAPER T Q 7.95 7.95 7.82 7.95 7.95
502168 N C L IND. S Q 35 35.1 34.15 34.45 34.3
519494 N K INDUST. T Q 49.8 49.8 48 48.95 49.25
530897 N.G.IND.LTD. S Q 62 63 61.3 63 63
516082 N.R.AGARWAL B Q 41.4 42.5 40.1 41 41
524709 NAGAR.AGRICH B Q 340 349.65 331.5 333.3 333.3
531832 NAGAR.AGRITE T Q 7 7 7 7 7
500294 NAGAR.CONST. A Q 185.15 187.9 179.55 180.8 180.8
500075 NAGARJ.FERT. B Q 32.8 32.9 32.2 32.25 32.25
532362 NAGPUR POWER B Q 46.5 46.5 44.1 44.2 44.15
521109 NAGREEKA EXP S Q 30.55 31.35 29 29.75 29.75
532895 NAGREKA CAP B Q 41.25 41.25 38.5 39.65 39.5
532952 NAHAR CAP B Q 78.5 79.5 77.8 77.85 78
519136 NAHAR INDUST S Q 68.5 69 67.4 68.2 68.2
523391 NAHAR INVEST B Q 23.95 24.75 23.75 23.8 23.8
500296 NAHAR SPG. B Q 103.45 103.45 100.8 101.3 102
521030 NAKODA S Q 16.4 16.4 14.62 14.74 14.74
531212 NALIN LEASE B Q 4.67 4.67 4.67 4.67 4.67
532256 NALWA SONS B Q 1025 1068.9 1025 1052.65 1052
532641 NANDAN EXIM B Q 1.93 2.03 1.93 1.96 1.95
519455 NARBADA B Q 10.79 10.79 9.05 9.63 9.64
531416 NARENDRA PRO B Q 29 29.7 27 28.65 28.65
526739 NARMADA GEL B Q 92.5 97.2 92.05 95.45 95.5
531287 NAT PLASTIC B Q 18 18.9 17.85 18.5 18.5
513179 NAT STL AGRO B Q 31.65 31.65 30.7 30.75 30.75
532234 NAT.ALUM A Q 430.5 431 426.3 429.15 429.15
500298 NAT.PEROXIDE B Q 286.45 287 280.15 281.05 281.05
526616 NAT.PLASTIC B Q 21.35 21.5 21 21.45 21.5
524816 NATCO PHARM B Q 197 202.2 196.25 196.95 196.95
502407 NATH PULP B Q 3.3 3.5 3.16 3.42 3.5
507813 NATI. OXYGEN B Q 59.5 59.75 57.35 59 59
523630 NATIONAL FER B Q 119 119.65 116.05 116.65 116.65
512047 NATRAJ FIN T Q 96.75 97 89.95 90.3 90.3
530119 NATRAJ PROTE B Q 13.5 13.5 13.5 13.5 13.5
531834 NATURA HUE C B Q 13.79 13.9 13.25 13.78 13.6
524654 NATURAL CAPS B Q 51.15 52 51.1 51.1 51.1
513023 NAV BHAR VEN B Q 405.1 408 401.6 404.3 404.3
532504 NAVIN FLUORI S Q 292 296 288 289.8 289.8
531494 NAVKAR BUILD B Q 15 15.9 15 15.9 15.9
508989 NAVNEET PUBL B Q 54.35 54.35 53.25 53.45 53.45
531452 NCC FINANCE B Q 4.1 4.1 3.8 3.8 3.8
511714 NCJ INTERNAT B Q 15 15 15 15 15
532529 NDTV B Q 106.7 109.9 106.25 107.8 107.8
532649 NECTAR LIFE B Q 37.8 37.95 37.4 37.5 37.5
531049 NEELKANTH RO B Q 8 8.16 7.71 7.72 7.71
530697 NEELKANTH TE T Q 28.1 28.1 25.65 27.55 27.55
502893 NEEMTEK ORG T Q 208 224 208 219.95 224
519560 NEHA INTER. B Q 138.5 145 134.3 140.5 140.5
532864 NELCAST B Q 72.5 73.75 72.05 72.55 72.55
504112 NELCO LTD. B Q 123.25 125.4 121.4 121.9 121.9
523820 NEOCORP INTE B Q 52.1 52.5 51.5 52 52
526195 NEOGEM INDIA T Q 11.9 11.9 11.25 11.25 11.25
500301 NEPC INDIA B Q 8.94 9 7.42 7.9 7.9
505355 NESCO LTD B Q 1369 1554.9 1363.55 1519.9 1519.9
500790 NESTLE (I) A Q 2990.3 3010 2962.5 2968.55 2968.55
532912 NET 4 INDIA B Q 110 110 104.9 106.45 106.55
509040 NETLINK SOLU B Q 1.66 1.78 1.62 1.78 1.78
511658 NETTLINX LTD B Q 10.01 10.1 10 10 10
532010 NETVIS B Q 3.49 3.49 3.09 3.15 3.09
530811 NETVISTA INF B Q 9.14 9.15 8.29 8.29 8.29
700132 NETW18NCCPS F P 109.75 109.8 107 107.01 107
523558 NETWORK LTD. B Q 12.5 12.5 11.85 12.1 12.1
511551 NETWORTH STK B Q 40 40 39.15 39.15 39.15
524558 NEULAND LAB. S Q 96.85 103.15 96.05 101.2 101.2
532045 NEXXOFT INFO B Q 102 102.9 95.3 97.1 97.1
513683 NEYVELI LIGN A Q 160.9 161.9 158.55 161.3 161.3
524774 NGL FINE CHM B Q 27.9 27.9 26.2 26.9 26.9
532320 NHN CORPORAT B Q 105 109.9 102.1 102.15 102.15
533098 NHPC B Q 31.55 31.55 30.85 30.9 30.9
590028 NICCO COR(PS B Q 6.48 6.48 6 6.04 6.04
526721 NICCO PARKS S Q 74 78.55 74 77.4 77.7
523209 NICCO UCO AL B Q 1.17 1.29 1.17 1.29 1.29
512103 NIDHI GRANIT T Q 24.9 24.9 24.9 24.9 24.9
590103 NIFTY BEES B Q 540 543 533.15 540 540
531083 NIHAR INFO B Q 3.5 3.52 3.34 3.5 3.52
500304 NIIT LTD. B Q 70 71 69.65 70.1 70.1
532541 NIITTECH B Q 178.5 179 175.2 175.6 175.6
526159 NIKHIL ADHSV S Q 34 35.3 34 34.9 34.9
531272 NIKKI GLOBAL B Q 154 154.95 151.25 153.85 153.85
530377 NILA INFRA. B Q 2.72 2.83 2.72 2.79 2.81
530129 NILE LTD. B Q 102.95 104.9 101.9 102.5 104.9
523385 NILKAMAL L B Q 292.8 297 288 291.8 291.8
531598 NIMBUS FOOD B Q 5.1 5.3 4.9 5.08 5.1
504058 NIPPO BATT B Q 503.75 509.95 490 491.35 490
532986 NIRAJ CEMENT B Q 56 56.15 54.1 54.75 54.75
512425 NIRAV COMMER B Q 382.95 383 364.1 371.15 367
500307 NIRLON B Q 72.4 77.2 72.4 75.25 75.25
500308 NIRMA LTD B Q 193.45 196.55 193.45 194.85 194.85
532789 NISSAN COPER T Q 42 42 39.6 40.75 40.75
532722 NITCO TILES B Q 45.2 47.5 45.1 46.85 46.85
533202 NITESH EST B Q 41.95 42.4 39.35 39.6 39.6
508875 NITIN ALLOY T Q 60.9 60.9 60.9 60.9 60.9
532854 NITIN FIRE B Q 371 373 368.2 371.65 371.65
532698 NITINSPINNER B Q 8.25 8.65 8.2 8.21 8.21
506532 NITTA GELA S Q 219.1 223.9 215.1 216.15 216.5
511523 NIYATI IND.. B Q 0.82 0.83 0.8 0.82 0.82
526371 NMDC LTD A Q 263 265.75 262.6 263.45 263.45
506991 NOBLE EXPLO. S Q 5.31 5.38 5.05 5.06 5.06
500730 NOCIL LTD B Q 22.7 24.4 22.6 23.65 23.65
523670 NOIDA MEDI B Q 22 24.85 22 24.1 24.1
532481 NOIDA-TOLL B B Q 33 33.35 32.4 32.5 32.5
590057 NORTHGATE TE S Q 16.25 16.9 16.05 16.25 16.25
531465 NOUVEAU MUL. B Q 89 92.8 88.9 89.05 89.05
513566 NOVA IRON&ST B Q 12.4 12.86 12.4 12.81 12.81
531791 NOVAGOL PETR B Q 3.94 4.1 3.93 3.94 3.93
500310 NOVAPAN IND. B Q 36.85 36.85 35.4 35.5 35.4
500672 NOVARTIS B Q 670 676 663 668.15 668.15
532623 NR INTERNA B Q 6.89 6.89 6.89 6.89 6.89
530367 NRB BEARINGS B Q 95 96.95 95 96.55 96.8
503780 NRC LTD. T Q 9.62 10.18 9.62 9.9 9.9
532555 NTPC LTD A Q 199.25 199.9 197.95 198.9 198.9
532798 NTWK MED INV B Q 140.6 146.6 140.1 142.45 142.45
509077 NUCENT FIN. B Q 1.96 2.16 1.96 2.16 2.16
500311 NUCHEM LTD. B Q 8.81 9.3 8.81 8.9 8.87
531209 NUCLE.SOFT E B Q 141.45 147.55 141 143.15 143.95
532051 NUMERIC POWE S Q 366.5 375 360.1 373.1 374.4
526313 NU-TECH CORP B Q 0.98 0.98 0.88 0.97 0.97
533015 NUTEK INDIA B Q 35.75 35.75 33.1 33.7 34
524764 NUTRAPLUS PR B Q 15 16.2 14.75 15.35 14.75
502165 OCL INDIA B Q 123.5 125 123 123.8 124
533008 OCL IRON&ST B Q 63.15 65.65 60.5 61 61
590090 OCTANT TECH S Q 12 12.35 11.52 11.76 11.76
531996 ODYSSEY CORP B Q 166 166 163 165 165
530175 ODYSSEY TECH S Q 9.26 10.49 9.08 9.36 9.15
500313 OIL COUNTRY B Q 111 112.75 109 110.85 110.85
533106 OIL INDIA B Q 1367.9 1372.3 1315.1 1343.8 1343.8
526415 OK PLAY (I) B Q 33.8 34.15 33.4 33.9 34
531092 OM MET INFRA B Q 33.95 33.95 32.8 33 33.15
520021 OMAX AUTOS. B Q 56.8 58.1 56.6 57.85 58
532880 OMAXE LTD B Q 107.15 107.8 103.5 104.95 104.95
519479 OMEGA AGSEED B Q 9.78 9.78 8.86 8.86 8.86
511644 OMEGA INTERA T Q 7 7 7 7 7
531496 OMKAR OVERSE B Q 80.75 81.3 78.55 79.55 79
532340 OMNI AX'S SO T Q 3.25 3.25 3 3 3
532882 OMNITECH B Q 182 183.7 180.5 181.6 181.6
514324 OMNITEX IND. B Q 7.49 7.49 7.14 7.14 7.14
500312 ONGC CORPN A Q 1268 1270 1235.65 1239.15 1239.15
532944 ONMOBILE B Q 291 291.7 284.2 285.65 285.65
532607 ONTRACK B Q 13.5 15.38 13.5 15.38 15.38
517536 ONWARD TECHN T Q 43.25 43.25 43.25 43.25 43.25
532391 OPTO CIRCUIT A Q 261.95 270.6 257.6 269.45 269.45
532466 ORACLE FIN A Q 2220 2234.9 2208 2225 2225
512626 ORBIT EXPORT B Q 35.1 37.9 34.25 36.45 36.45
532837 ORBITCO B Q 143.75 144.4 139.6 141.85 141.85
524372 ORCHID CHEM B Q 182 186 182 185.05 185.05
517195 ORG INFORMAT B Q 8.75 9.6 8.75 8.95 9
512097 ORGAN COMM. B Q 426.3 435 421.05 430.3 430.3
531157 ORGANIC COAT B Q 25 25 24.1 24.1 24.1
513121 ORICON ENT S Q 392.35 393 381.9 382.4 382.4
504879 ORIENT ABRAS S Q 33.3 34.9 33.3 34.45 34.45
530365 ORIENT CERAM S Q 82 89 81 87.55 88.85
500314 ORIENT HOTEL B Q 293.95 294 290.3 293.8 293.8
502420 ORIENT PAPER B Q 55.9 57.15 55.8 55.95 55.95
526325 ORIENT PRESS B Q 108.45 110.9 107 108.5 108.5
506579 ORIENT.CARB. S Q 154.95 161 148.55 152.1 152.1
532817 ORIENTAL B Q 12.7 12.71 12.32 12.42 12.42
500315 ORINTAL BANK A Q 358.9 364.45 356 362.45 362
504864 ORISA SP IRS S Q 335.15 336 335.1 336 336
590074 ORTIN LABS S Q 28.7 28.7 28.7 28.7 28.7
530173 OSCAR GLOBAL B Q 3.67 3.67 3.67 3.67 3.67
501179 OSCAR INV. B Q 363.8 363.8 345 348.2 345.5
500318 OSWAL SPG(P) B Q 3.5 3.65 3.5 3.65 3.65
507260 OUDH SUGAR B Q 40 40.5 39.1 39.5 39.5
526747 P.G.FOILS B Q 50.3 51.5 49.15 51.25 51.25
500143 P.H.CAPITAL B Q 7.98 7.98 7.23 7.23 7.23
531118 PACIFIC COTS T Q 3.4 3.5 3.35 3.4 3.5
523483 PACIFIC IND. B Q 265 267.8 263.55 264.05 264.05
532350 PADMALAYA TE B Q 8.36 8.54 8.35 8.48 8.48
532827 PAGE INDUSTR B Q 1020 1042.7 1020 1027.05 1028
511306 PAL CREDIT B Q 3.89 3.89 3.53 3.53 3.53
511525 PAN INDIA C B Q 0.72 0.72 0.7 0.71 0.71
504093 PANA ENERG S Q 90 97.7 88.05 95.8 96.75
531349 PANACEA BIOT B Q 180.65 180.9 175.05 178.2 178.2
524820 PANAMA PETRO B Q 205 210.5 203.5 206.85 206.85
508941 PANASON CAR S Q 186 186 182 182.25 182.25
523307 PANASON HOME S Q 223.8 223.95 217 219.95 218.5
513511 PANCH.STEEL B Q 132 132 129 129 129
531726 PANCHSHEEL O B Q 17.25 18.5 17.25 18.35 18.15
531280 PANKAJ POLY. B Q 28.75 29.25 26.35 27.6 27.6
531816 PANORAM UNI B Q 23.8 24.1 23.4 23.65 23.65
570002 PANTALBNDVR B Q 340 345 328 340.95 331.65
623574 PANTALOON RE A Q 486 486 486 486 486
523574 PANTALOON RE A Q 464 469.7 456.5 459.05 457.35
500322 PANYAM CEMEN B Q 116.75 117.45 115.1 115.45 115.1
509820 PAPER PROD B Q 66.3 69.9 66.3 67.7 67.7
533211 PARAB DRUGS B Q 59.75 60.75 59.15 59.3 59.3
532606 PARAL B Q 317 328.6 302 305.4 305.4
530555 PARAMOUNT CO S Q 11.15 11.2 10.86 10.9 10.9
521246 PARAS PETRO B Q 0.6 0.7 0.6 0.69 0.7
500323 PAREKH PLATI B Q 6.68 6.7 6.35 6.41 6.42
524689 PARENT.DRUGS S Q 250 273.75 248.05 258.8 258.8
524628 PARKER AGRO. TS Q 15.55 15.55 14.75 14.9 14.75
532911 PARLE SOFTWR B Q 55.25 63 55.25 58.9 58.9
511702 PARSHARTI IN T Q 10.5 10.5 9.89 10 10
530071 PARSOLI CORP B Q 17 17.4 16.25 17.2 17.4
532780 PARSVNATH B Q 135 136.9 131.9 135.85 135.85
500456 PAS.ACRYLON B Q 8.49 8.49 7.88 8.02 8.03
521080 PASARI SPIN B Q 5.3 5.91 5.2 5.76 5.8
530923 PASSARI CELL B Q 57.4 65.6 57.4 61.15 61.15
511734 PASUPATI FIN B Q 11.58 12.78 11.58 11.64 11.64
526381 PAT INT LOG S Q 37.7 38.35 36.9 37 37
517417 PATEL AIRTEM B Q 94.55 96.4 94.1 94.7 94.35
531120 PATEL ENGG. S Q 425 425.9 410.1 414.15 414.15
532517 PATNI COMP B Q 624 624 526 529.45 529.45
514326 PATSPIN INDI T Q 12.45 12.45 12.06 12.4 12.4
532742 PAUSHAK LTD B Q 78.05 90 78.05 85.5 85.7
532676 PBA INFRASTR B Q 81.5 81.5 78.5 78.95 78.95
514087 PBM POLYTEX S Q 26.35 27.3 26 26.25 27.3
517119 PCS TECH B Q 21.55 22.5 21.5 22 22
500327 PEACOCK IND. B Q 2.87 2.95 2.8 2.84 2.84
526562 PEARL ENG.PO B Q 4.66 4.9 4.66 4.88 4.9
532808 PEARL FASHON B Q 76.7 76.7 74.7 75.55 75.55
523260 PEARL POLYME B Q 17.55 18.75 17.25 17.35 18
524136 PEE CEE COSM B Q 81.6 82 80.4 81.5 81.5
531352 PEETI SECURT B Q 11 12.39 11 11.85 11.85
503031 PENLAND LTD B Q 76.3 76.85 75.2 75.8 76.15
700107 PENN IND PS F P 2.56 2.63 2.52 2.59 2.59
513405 PENNAR ALUM. B Q 1.75 1.84 1.74 1.79 1.78
513228 PENNAR STEEL S Q 37.7 38 35 35.4 35.4
500329 PENTAMED.G B Q 2.52 2.61 2.52 2.55 2.55
504132 PERM MAGNETS S Q 32 32 30.75 30.8 30.8
533179 PERSISTENT B Q 481.2 488 472.8 480.5 480.5
530381 PETRON ENGG. B Q 439.7 455 439.7 445.9 445.9
532522 PETRONET LNG A Q 80.1 81.45 80.1 80.65 80.65
500680 PFIZER LTD. B Q 1261 1261 1215.55 1249.65 1249.65
531769 PFL INFOTECH B Q 23.75 23.75 23.75 23.75 23.75
524572 PHARMAIDS PH T Q 3.68 3.68 3.68 3.68 3.68
506590 PHIL.CARBON B Q 206 210.9 203.1 205.2 205.2
526481 PHOENIX INT. B Q 20.55 20.55 18.9 19.25 19.25
503100 PHOENIX MILL B Q 225.05 227.8 219 225.1 225
526588 PHOTOQUIP(I) B Q 30.15 31 27.05 30.5 30.5
523642 PI INDUS.LTD B Q 477 477.8 465 477.8 477.8
530305 PICCADILY AG B Q 17.7 18 17 17.5 17.65
500331 PIDILITE B Q 129.85 129.85 125.8 126.75 127.25
507864 PION INVEST T Q 72.9 73.95 70 70.55 70
531879 PIONEER DIS. B Q 46.5 47.7 45 46.8 46.8
514300 PIONEER EMB S Q 23.95 24.25 23.05 23.2 23.2
533107 PIPAVAVSHIP B Q 97.55 97.7 95.5 96.5 96.5
532979 PIRAM LIFE T Q 160 160 151.1 154.35 154.35
500302 PIRAMA HEALT A Q 508.5 510.95 496.1 507.3 507.3
532949 PIRAMAL GLAS B Q 107 108.8 103.9 105.25 105.25
513611 PITHAMP.STL T Q 22.6 22.6 20.55 20.55 20.55
513519 PITTI LAMIN. S Q 43.6 44.5 42.6 43.5 43.5
500333 PIX TRANS B Q 73 73.05 72.25 73.05 73.05
523648 PLASTIBLEND S Q 162.95 167 160.3 165.15 165.15
532117 PLATI CORP B Q 0.4 0.44 0.4 0.4 0.4
532739 PLETHICO B Q 388 394.5 388 390.4 390
513403 PM TELELINN B Q 10.84 10.84 9.82 10.05 10.25
532366 PNB GILTS B Q 25.95 25.95 25 25.1 25.1
632461 PNBSL A Q 1119 1127 1117 1122 1122
532803 POCHIRAJU IN B Q 22 22.7 22 22.1 22.1
524570 PODDAR PIGM. S Q 48.45 49.5 46 47.1 47.05
532486 POKARNA LTD B Q 89 89.25 88.1 89.25 89.25
504288 POLAR INDUS. B Q 6.6 6.6 5.99 6.12 6.12
523333 POLAR PHARMA S Q 3.25 3.35 3.1 3.3 3.3
532254 POLARIS SOFT B Q 209 209 189.6 193.15 193.15
526687 POLO HOTELS B Q 32.45 32.45 29.45 29.45 29.45
531768 POLY MEDICUR B Q 163 164.5 161.5 162.05 162
506605 POLYCHEM B Q 267.1 288 266.15 266.15 266.15
531397 POLYCON INT. B Q 13.39 13.39 13.38 13.39 13.39
531454 POLYLINK POL B Q 4.05 4.34 4.05 4.27 4.27
526043 POLYMECH.MCH B Q 10.36 11.44 10.36 11.44 11.44
524051 POLYPLEX B Q 290 303.65 290 298.65 298.65
531467 POLYPRO FIB. B Q 21.55 21.55 21.55 21.55 21.55
590055 POLYSPIN EXP S Q 15.1 15.1 14.11 14.11 14.11
532626 PONDY OXIDES B Q 31 31.2 29.2 29.85 29.85
532460 PONNI SUG(ER B Q 107.6 113.95 105.2 110.5 113.95
519359 POONA DAL S Q 29 29 27 27.8 27.8
531219 POONAM CORPN T Q 2.35 2.35 2.35 2.35 2.35
532933 PORWAL AUTO B Q 13.5 14 13.37 13.8 13.8
532810 POWER FINAN A Q 318 319.5 310.15 313.35 314
532898 POWER GRID A Q 101 101.65 100.5 100.95 100.95
532736 POWERSOFT B Q 20.6 21.25 20.05 20.9 21.1
531855 PRABHAV IND T Q 107 110 105.05 110 110
513532 PRADEEP MET. B Q 14.6 15.95 14.6 15.05 15.6
533178 PRADIPOVERS B Q 81.5 82 80.05 80.4 80.4
500192 PRAG BOSIMI B Q 5.71 5.98 5.7 5.7 5.7
522205 PRAJ IND.LTD A Q 82.5 82.5 80.75 81 81
531746 PRAJAY ENGS. B Q 30.6 30.75 29.65 29.85 29.85
506022 PRAKASH IND. B Q 186.95 193.05 184.9 188.05 188.05
531172 PRANAV.SPIN B Q 9.65 9.65 8.75 8.75 8.75
532718 PRATIBHA IND B Q 410 410 406.05 408.1 408.1
523874 PRECI CONTNR B Q 3.17 3.17 2.78 2.96 2.96
532934 PRECISION B Q 95 96.2 94.1 94.2 94.2
517258 PRECISION EL S Q 40 44.8 39.1 43.6 44.8
523539 PRECISION WR B Q 134.85 138.9 133 138 138
517230 PREM.AU.ELEC B Q 52 52 48.05 48.45 48.45
530331 PREMCO GLOB. S Q 24.6 24.6 23 23.75 23.75
511016 PREMIER CAP. T Q 77.2 80.2 77.2 79.2 79.2
533100 PREMIER ENER T Q 25.25 25.25 25.25 25.25 25.25
526247 PREMIER EXPL B Q 115.3 119.75 115.3 117.5 117.5
500540 PREMIER LTD B Q 117 117.5 115.25 116.05 116.5
511660 PREMIUM CAP T Q 3.28 3.28 3.28 3.28 3.28
531802 PRERNA INFR T Q 29.5 32.55 29.5 32 32
526773 PRESSURE SEN T Q 5.16 5.45 5.16 5.45 5.45
503873 PRI.SPINNING T Q 54.75 57.35 54.1 56.9 56.9
526109 PRICOL LTD. B Q 30.35 30.5 30.1 30.3 30.4
530589 PRIMA PLASTI B Q 18.8 19.3 17.4 18.35 18.35
532748 PRIME FOCUS B Q 339.3 369.5 339.3 358.2 358.2
530695 PRIME PROP S Q 38.5 38.9 37.25 37.95 37.5
500337 PRIME SECUR. B Q 36.85 37.2 35.6 35.95 36
521149 PRIME TEXTIL B Q 21.4 21.4 19.7 20.65 21
500338 PRISM CEMENT B Q 54.4 54.9 54.05 54.2 54.2
505530 PRISM INFO T Q 212.75 212.75 212.75 212.75 212.75
532675 PRITHVI INFO B Q 53 53.8 51.6 51.95 51.95
531688 PRITHVI SOF B Q 13.76 13.76 13.76 13.76 13.76
532387 PRITISHN COM B Q 28 28.5 27.55 28.15 28.35
524580 PRIYA LTD. S Q 26.1 26.1 26.1 26.1 26.1
530069 PRO DEV&TEC B Q 1.02 1.16 1 1.02 1.1
500459 PROCTER &GAM A Q 2031.05 2076.9 2031 2058.4 2065
526494 PROMACT PLAS B Q 4.7 4.78 4.6 4.76 4.78
532647 PROVOGUE IND B Q 59.35 62.7 57.4 61.9 61.9
531611 PRRANETA IND B Q 49 49 47.55 48.15 48.15
526801 PSL LTD B Q 142 142.05 135.65 136.75 136.75
590108 PSUBNK BEES B Q 390 390 372.15 380 380
532524 PTC INDIA A Q 106 106.75 104.25 104.85 104.85
509220 PTL LTD TS Q 34.3 36 34.2 35.3 35.3
516092 PUDMJEE IND B Q 24.9 26.75 24.75 25.95 25.95
500343 PUDUMJEE T Q 25.95 26.25 24.9 25 24.9
506852 PUN.ALKALI B Q 34 39.05 34 39.05 39.05
506618 PUN.CHEM S Q 144 160 143 157.95 157.95
500346 PUN.COMMUNI. S Q 91 97.5 90.1 90.6 90.6
509839 PUN.WOOLCOMB B Q 7.95 7.95 6.71 6.74 6.83
526492 PUNEET RESIN B Q 23.45 23.8 23.05 23.05 23.05
532693 PUNJ LLOYD A Q 139 139.25 137.5 137.95 137.95
532461 PUNJAB NATIO A Q 1058.9 1067.95 1048 1060.9 1060.9
532891 PURAVANKARA B Q 114.55 115 112.8 113.4 113.4
517556 PVP VENT LTD B Q 16.49 18.99 16 18.65 18.65
532689 PVR LTD B Q 152.95 152.95 150.1 150.5 150.5
532791 PYRAMID SAIM B Q 11.28 11.3 10.55 10.8 10.8
530281 QUANTUM DIG. B Q 10 10.47 10 10.01 10.4
590099 QUANTUM GOLD F Q 900 901.98 898 901.98 901.98
590110 QUANTUM INDX B Q 555 659 555 597.25 579.5
532866 QUINTEGRA SO T Q 12.45 12.45 11.82 12.24 12.22
511626 R R FINANCE. B Q 73.9 73.9 69 70.2 70
532140 R.M.MOHITEX T Q 31.5 31.5 31.5 31.5 31.5
517447 R.S.SOFTWARE B Q 44.05 44.2 43.1 43.15 43.15
512565 R.T.EXPORTS S Q 23.05 25.25 23.05 23.3 23.3
590070 RADAAN MEDIA B Q 3.05 3.09 2.93 3.07 3.07
532692 RADHA MADHAV B Q 14.8 14.9 14.57 14.64 14.73
531273 RADHE DEVLOP B Q 2.05 2.12 2.02 2.12 2.12
532497 RADICOKHAIT B Q 118 122.4 118 121.15 121.15
526465 RAGHAV IND. T Q 52.3 52.3 48.25 48.25 48.25
526813 RAGHUNATH IN B Q 5.68 6.15 5.63 5.9 5.63
531552 RAGHUNATH TO B Q 4.25 4.6 4.25 4.54 4.29
514316 RAGHUVIR SYN B Q 31.5 31.9 31.4 31.4 31.4
531694 RAINBOW FOUN B Q 9.1 9.5 9.1 9.15 9.11
523523 RAINBOW PAP. S Q 215.5 221 215.3 220.05 221
500339 RAINCOMMODI B Q 140.35 142.5 139.55 140.25 140.25
530047 RAISAHEB RCK B Q 107 108 107 107.5 108
530291 RAJ AGRO MIL B Q 16.2 16.2 16.2 16.2 16.2
517522 RAJ GLO WIR B Q 230 230 205 209.05 209.05
533093 RAJ OIL B Q 50.75 51.1 50 50.15 50.15
530111 RAJ PACKAGIN B Q 18.95 19.1 18.1 18.7 18.7
530699 RAJ RAYON S Q 12.35 12.67 12.35 12.58 12.58
532826 RAJ TELE B Q 57 57 55.5 56.5 56.75
530253 RAJ.TUBE MFG B Q 11.24 11.24 10.19 10.67 10.67
532503 RAJAPAMILLS S Q 504 509.9 497 503.3 509.9
507962 RAJATH FINAN T Q 282 282 282 282 282
526662 RAJDARSHAN B Q 12.7 12.71 11.51 12.71 12.71
526823 RAJES FOUND B Q 15.4 16.4 14.4 14.95 14.85
531500 RAJESH EXPO. B Q 85.55 87.9 85 85.4 85.4
513369 RAJKUMAR FRG T Q 21.85 22.3 21.5 22.3 22.3
522257 RAJOO ENGIN. S Q 14.93 15.99 14.93 15.8 15.8
500354 RAJSH.SUGAR B Q 70.2 70.45 68 68.25 68.25
532665 RAJVIR IND B Q 117.9 118.45 110.5 117.1 118
500355 RALLIS INDIA B Q 1082.5 1130 1082.5 1120.75 1120.75
530951 RAM INFORMAT B Q 6.55 6.98 6.55 6.88 6.88
511652 RAM KAASHYAP B Q 10.73 10.73 9.75 9.75 9.75
522281 RAM RAT.WIRE S Q 81.8 83.75 81.25 82.55 82.5
500356 RAMA NEWSPRI B Q 17.7 18 17.55 17.65 17.65
500357 RAMA PAPER B Q 12.5 12.5 12.1 12.23 12.23
500358 RAMA PETRO B Q 9.5 9.5 8.55 8.85 8.85
524037 RAMA PHOSPH B Q 46.65 46.65 43.9 44.85 44.5
502587 RAMA PULP B Q 18.6 18.9 17.8 18.1 18.1
523289 RAMA VISION B Q 4.22 4.58 4.22 4.58 4.58
532370 RAMCO SYSTM B Q 125 125.1 120 120.85 120.85
532369 RAMCO INDS. B Q 69.4 73.75 69.4 72.1 72.1
515127 RAMMAICA (I) T Q 11.61 11.61 11.61 11.61 11.61
532690 RAMSARUP IND B Q 77.75 78.4 77.7 77.8 77.75
507490 RANA SUGARS B Q 11.91 12 11.71 11.78 11.78
500359 RANBAXY LAB. A Q 450 455.5 449.05 450.65 450.65
531228 RANDER CORP. B Q 11.35 11.35 11.35 11.35 11.35
532987 RANE BRAKE B Q 126.9 126.9 120 121 121
532988 RANE ENGVL B Q 300 300.05 300 300.05 300
505800 RANE HOLDIN B Q 224 229.95 224 228.1 228.1
532661 RANE MADRAS B Q 131.45 133.75 127.4 128.15 128.15
945724 RANKINVSR06 F D 1350000 1350000 1350000 1350000 1350000
590077 RANKLIN SOLU S Q 128 129.65 115.55 125.9 125.9
531583 RAP MEDIA B Q 31 33.4 31 32.4 32
500360 RAPICUT CARB B Q 46 47.5 46 46.55 47.5
500361 RAS PROPACK B Q 46.8 49.95 46.8 47.35 47.35
507966 RAS RESORTS T Q 40.15 41.75 40.15 41.75 41.75
522207 RASANDIK ENG S Q 60.3 61.9 59 59.8 59
532055 RASHEL AGRO. B Q 2.15 2.19 2.06 2.12 2.15
524230 RASHTR.CHEM. A Q 89.75 90 87.1 87.3 87.3
531233 RASI ELECTRO B Q 22.4 23 22.4 23 23
507649 RASOI LTD. B Q 335 367 335 361.3 363.9
531522 RASOYA PROTE B Q 34.8 34.8 33.55 33.6 33.6
532918 RATHI BARS B Q 14.7 15 14.3 14.7 14.7
524610 RATHI GRAPH. B Q 9.13 9.13 8.25 8.34 8.26
504903 RATHI ST S Q 24 24.65 23.8 23.85 23.8
531391 RATNABALI CA B Q 120 125.9 120 125.9 125.9
520111 RATNAMNI MET S Q 126.75 127 125.35 126.05 126.05
520073 RAUNAQ AUTO B Q 25.55 27.9 23.5 24 23.5
507300 RAVALGAON B Q 7156 7275 7156 7180 7180
504378 RAVINAY TRAD T Q 16.78 16.78 16.78 16.78 16.78
500330 RAYMOND B Q 224 230.45 223.1 226.4 226.4
526723 RDB INDUSTRI B Q 53 53 51 51.9 51.9
513558 REAL STRIPS S Q 52.55 54.9 52.55 53.35 54.5
532955 RECLTD A Q 299 303.4 295.5 297.4 297.4
632955 RECLTD A Q 300 300.5 300 300.4 300.5
532805 REDINGTON B Q 380.05 380.05 371.15 372.2 373
532884 REFEX REFRIG B Q 26.25 26.65 25.7 25.85 25.8
530815 REFNOL RESIN B Q 11 11.25 11 11.25 11.25
515018 REG.CERAMIC B Q 8.6 9.55 8.6 9.4 9.4
530807 REGA REALTY B Q 19.4 19.4 17.7 17.7 17.7
531033 REGAL ENTERT B Q 8.27 8.9 8.27 8.9 8.9
526403 REGENCY HOSP B Q 70 70.5 68.1 69.85 69.85
511585 REGENCY TRUS T Q 42.35 42.35 39 41.2 41.4
532106 REI AGRO LTD A Q 30 30.4 29.6 30.15 30.15
505817 REIL ELEC T Q 339 339 339 339 339
533065 REISIX TENR B Q 55 58 55 55.95 56.2
590105 REL BANK ETF B Q 932 942 932 942 942
532712 REL COM LTD A Q 186 186.5 183.1 183.55 183.55
523445 REL INDL INF B Q 960 960 940.4 947.65 947.65
500390 REL INFRA A Q 1148 1160.85 1137.7 1150.4 1150.4
500111 REL.CAP. A Q 781.5 803.9 781.5 797.65 797.65
503162 REL.CHEMOTX S Q 47.1 49.45 47.1 48.1 48.2
530517 RELAXO FOOT. S Q 372 372.5 350.2 367 367
530619 RELI GLOBE B Q 26.4 26.4 25.55 26 26
532124 RELIAB VEN B Q 24 25 23.15 23.6 23.6
500325 RELIANCE A Q 1070.95 1079.9 1065 1072.95 1072.95
590100 RELIANCEGOLD F Q 1759 1759 1749 1750.59 1750.59
511712 RELIC TECHNO B Q 10.6 11.54 10.6 10.96 10.86
526927 RELIG TECH B Q 73 74.1 72 72 72
532915 RELIGARE ENT A Q 419 432.6 413.5 415.45 415.45
533172 RELIGAREGOLD F Q 1879.95 1879.95 1842 1848 1872
532399 RELMEDIA B Q 219 220.95 216 217.15 217.15
513043 REMI EDEL B Q 23.75 24 23.6 23.85 23.85
500365 REMI METALS B Q 16.05 16.4 14.85 15 15
530919 REMSONS IND. B Q 28.75 28.8 28.65 28.8 28.8
532923 REN JEWELERY B Q 80 80.5 76.55 77.4 77.4
532670 RENUKA SUGAR A Q 71 71 68.25 69.45 69.45
532687 REPRO INDIA B Q 109.15 109.75 107.5 108 108
524218 RESONANCE S Q 27 27 21.75 21.9 21.9
505509 RESPON IND B Q 876 883 853.7 862.2 881
515085 RESTILE CER. B Q 14.87 14.87 13.47 13.5 13.5
533017 RESURGERE B Q 130 131.8 123.9 125.5 125.5
505368 REVATHI EQU. S Q 633.05 635 623 632.25 632.25
531888 REXNORD ELE. B Q 8.19 8.63 8.18 8.63 8.63
531646 RFL INTERNAT B Q 8 8.85 7.58 8.71 8.71
531952 RIBA TEXTILS B Q 11.5 11.89 11.5 11.85 11.85
530271 RICH CAPITAL B Q 75 81.5 71 81.5 81.5
532766 RICHA IND B Q 28.8 30.5 28.5 28.6 28.55
519230 RICHIRICH B Q 4.88 4.88 4.55 4.6 4.78
520008 RICO AUTO B Q 26.15 28.7 25.85 28.05 28.05
517496 RICOH INDIA B Q 42.35 43.8 41.1 41.65 41.65
524480 RIDHI SIDHI S Q 282 283.3 273.75 275.15 275.15
531716 RIDS SECUR. B Q 33 33 31.45 31.5 31.5
507508 RIGA SUGAR S Q 30.6 30.6 28 28.1 28.1
532709 RIL NAT RES A Q 46 46.3 45.3 45.5 45.5
531539 RISHABH DIGH S Q 25.5 26.25 25.5 26.05 26.05
533083 RISHABHDEV B Q 8.79 8.79 8.27 8.33 8.33
526861 RISHI LASER B Q 58.65 61 58.4 58.7 58.7
523021 RISHI PACKER B Q 6.4 6.95 6.4 6.46 6.95
523658 RISHIROOP RU B Q 8 8.5 7.47 8.17 7.96
526407 RIT PRO IND B Q 18.4 18.9 17.95 18.55 18.55
519097 RITESH INTER B Q 5.64 5.9 5.64 5.9 5.9
532527 RK FORGINGS B Q 120 122.4 120 122.4 122.4
512618 RLF LIMITED. B Q 5.03 5.68 5.03 5.32 5.5
533143 RMEDIA WRLD T Q 69.1 71.2 68 68.7 68.65
532441 RNBOWDENIM S Q 3.75 4 3.75 3.76 3.76
531447 ROCKON FIN B Q 37.15 37.15 35.25 35.25 35.25
532731 ROHIT FERRO B Q 48 48.25 47 47.3 47.3
502445 ROHIT PULP B Q 29.6 31 29.6 31 31
502448 ROLLATAINER B Q 328.75 329 317.25 321.45 321.45
500366 ROLTA (I) A Q 180.9 182.8 178.2 181.05 181.05
532869 ROMAN TAR B Q 56.35 57.5 55.85 56.2 56.2
530991 ROOPA INDUS B Q 9.25 9.25 8.11 8.77 8.41
526753 ROSELAB IND B Q 40.55 41.5 40.15 40.75 40.95
531324 ROSELABS FIN T Q 9.5 9.5 9.5 9.5 9.5
533168 ROSSELL TEA B Q 249 254 249 249 249
512359 ROTAM COMM. B Q 38.15 38.15 38.15 38.15 38.15
517500 ROTO PUMPS B Q 97.95 102.5 95.65 99.5 99.3
526193 ROYAL CUSHIO S Q 9.75 9.75 9.75 9.75 9.75
526640 ROYALE MANOR B Q 17.8 18.35 17.75 18 18
532699 ROYALORCH B Q 77.1 79 77 78.15 78.15
532983 RPG LIFESCI B Q 95.1 95.65 93.15 94.4 94
532939 RPOWER A Q 176 177.45 174.6 174.9 174.9
500350 RSWM LTD B Q 136.5 137 131.5 132.35 132.35
532735 RSYSTEMS INT B Q 101.2 102.4 101.05 101.15 101.05
531215 RTS POWER CO B Q 51.9 51.9 49.25 49.6 49.5
526496 RUBBER PROD. T Q 15.1 15.1 15.1 15.1 15.1
500367 RUBFILA INT. B Q 6.09 6.22 5.78 5.78 5.78
531099 RUBRA MEDICA T Q 53.8 53.8 51.2 51.2 51.2
503169 RUBY MILLS B Q 1169 1169 1141 1143.95 1143.95
509020 RUCHI INFRA. B Q 38.5 39.75 38.5 38.8 38.8
500368 RUCHI SOYA B Q 110.75 110.75 104.25 104.65 104.65
513295 RUCHI STRIPS B Q 15.6 16.45 15.6 16.1 16.45
532785 RUCHIRA PAP B Q 9.1 9.24 8.71 8.71 8.71
530449 RUNGTA IRRIG B Q 43.95 45.65 41.75 41.75 41.75
517035 RUTTONSHA IN T Q 15.9 15.9 15.85 15.85 15.85
532316 S KUMARS.COM B Q 8.03 8.03 7.5 7.69 7.69
526477 S.A.ENTERPR. B Q 7.91 8 7.91 8 8
513583 S.B.& T INT. B Q 11.3 11.85 11.2 11.34 11.34
516108 S.I.PAPER B Q 119 120.8 115.65 116.2 117
700010 S.KUMAR S(PR F P 84.9 84.9 84.9 84.9 84.9
514304 S.KUMARS NAT B Q 75 80.7 74.4 79.9 79.9
513515 S.R.INDUS. B Q 9.99 10.4 9.29 9.3 9.3
504908 S.S.DUNCAN S Q 221 223.9 204.5 218.9 218.9
517534 S.V.ELECTRIC T Q 67.45 67.45 61.15 63.25 63
531374 SAAG RR INFR B Q 19 19.5 19 19.2 19.2
532905 SAAMYA BIO T Q 10.55 11.1 10.55 10.61 10.55
531901 SAARC NET LT B Q 2.01 2.01 2.01 2.01 2.01
524446 SABERO ORG. B Q 80.65 83 80.65 81.35 81.35
530461 SABOO SODIUM B Q 10.2 10.2 9.3 9.51 9.43
531869 SACHETA MET. T Q 41 41 38.1 38.8 38.35
532710 SADBHAV ENGG B Q 1349.95 1349.95 1285.2 1310.8 1310
506642 SADHANA NITR T Q 19.4 19.4 19.4 19.4 19.4
523025 SAFARI IND. B Q 60.1 64.7 60.1 63 63
502090 SAGAR CEM. S Q 145 147 145 145.15 145.05
532092 SAGARPROD B Q 0.54 0.54 0.5 0.5 0.5
511533 SAHARA HOUSG B Q 161 172.05 158.05 168.2 168.2
503691 SAHARA ONE S Q 171 181 170.3 174.45 178
532543 SAHPETROLEUM B Q 23.55 25.5 23.55 23.85 23.7
532841 SAHYA INDU B Q 148 149.9 144 145.85 145.85
515043 SAINT-GOBAIN T Q 29.5 30.5 29.1 30.15 30
590051 SAKSOFT LTD T Q 55 55 55 55 55
511066 SAKTHI FIN. B Q 10.83 11.49 10.82 11.49 11.49
507315 SAKTHI SUGAR B Q 62 62 56.6 57.2 57.2
532713 SAKUMA EXPO B Q 15.5 16 15.35 15.75 15.95
590056 SALONA COTSP S Q 17.8 17.8 16.31 16.32 16.32
500370 SALORA INT. B Q 48.05 49.95 48.05 48.95 48.95
532604 SALSTEEL B Q 10.4 10.5 10.26 10.28 10.28
517059 SALZER ELEC S Q 103.05 104.5 103 103.05 103
532005 SAM INDUS. B Q 16 16 16 16 16
521240 SAMBANDAM SP S Q 87 87 83.65 85.75 83.65
511630 SAMBHAAV MED B Q 3.3 3.34 3 3.21 3.21
520075 SAMKRG PIST. S Q 82.75 83.9 81.65 82.95 82.95
506172 SAMPADA CHEM T Q 245 257.95 242.1 251.3 257
530125 SAMRAT PHARM S Q 16.33 16.6 16.27 16.48 16.27
533209 SAMRUDDHI B Q 470 477 468.1 475.2 475.2
500372 SAMTEL COL B Q 17.6 18.1 17.2 17.35 17.35
521206 SAMTEX FASH. S Q 25.5 25.5 23.1 24.45 24.45
530025 SAMYAK INT T Q 30.6 30.6 30.6 30.6 30.6
521222 SANBLUE B Q 8.94 8.94 8.94 8.94 8.94
532836 SANCIA GLOB B Q 23.9 24.45 23.9 23.95 23.95
523116 SANCO TRANS B Q 307 315.75 306.1 310 310
533079 SAND PLAST T Q 6.58 6.58 6.33 6.5 6.5
526725 SANDESH LTD. B Q 228.5 230.9 222 223.3 223.3
524703 SANDU PHARMA B Q 17.4 17.9 16.65 16.9 16.9
504918 SANDUR MANG. B Q 570.1 590 565 567.9 567.9
516096 SANGAL PAPER T Q 30.45 30.45 30.45 30.45 30.45
514234 SANGAM INDIA B Q 36.8 38 36.8 37.7 37.15
526521 SANGHI IND. B Q 23.75 24 23.7 23.75 23.7
530073 SANGHVI MOVE B Q 191 192 188.25 189.7 189.5
531898 SANGUINE MD B Q 5 5 4.6 4.69 4.69
531569 SANJIVANI PA B Q 43.05 45 42.2 42.5 42.5
532972 SANKHYA INFO B Q 33.5 37.4 33.05 35.15 35.15
531312 SANRAA B Q 0.22 0.23 0.22 0.22 0.22
531323 SANTARAM SPN B Q 4.06 4.48 4.06 4.06 4.2
530035 SANTOSH FINE T Q 16.35 16.95 16.35 16.95 16.95
519260 SANWARIA AGR S Q 47.8 49 45 45.2 45.2
532031 SARANG CHEM. B Q 0.42 0.42 0.39 0.39 0.39
533033 SARASWATI B Q 1225 1258.5 1222 1251.55 1252.95
504614 SARDA ENMIN S Q 268 270 260 261.75 261.75
516032 SARDA PAPERS T Q 6.81 6.81 6.17 6.17 6.17
516003 SARDA PLY. B Q 30.3 30.3 28.5 28.85 28.5
532163 SAREGAMA (I) B Q 71.65 72.25 70.15 70.2 70.2
533056 SARK SYS B Q 19.4 21.4 19.4 21.4 21.4
526885 SARLA PER F S Q 100 101 99.4 99.5 99.5
514412 SARUP TANNER S Q 41 52.8 40.8 49.9 49.9
532663 SASKEN COMM B Q 201.45 201.5 198.4 200.85 200.85
511076 SAT IND LTD S Q 36.5 37.5 35.5 36.75 36.75
508996 SATPROP LTD T Q 12.17 12.98 12.16 12.93 12.93
526093 SATVAH.ISPAT B Q 44.9 44.9 43.3 43.9 43.9
500376 SATYAM COM B Q 90.6 91.05 89.5 89.8 89.8
502175 SAURAS.CEM. B Q 19.45 20.1 19.45 19.6 19.6
517320 SAV INFOCOM T Q 9.5 9.51 9.5 9.51 9.51
532404 SAVEN TECHNO B Q 5.69 5.69 5 5.03 5.01
512634 SAVERA IND B Q 58.05 58.05 57 57.45 57
511144 SAYA HSG.FIN T Q 4.18 4.18 4.1 4.18 4.18
523710 SAYAJI HOTEL B Q 112 112 108.05 109.5 110
532102 SBEC SUGAR B Q 13.35 13.35 13 13.3 13
590098 SBI GOLD ETS F Q 1845 1859.45 1835 1848.99 1848.99
526544 SCANP GEOM B Q 73.1 73.1 70.05 71.35 71.95
507894 SCHABLONA (I B Q 37.8 38.75 37.8 38.75 38.75
505358 SCHLAF.ENGG. T Q 9 9.31 8.43 9.23 9.23
505141 SCOOTERS IND B Q 25.85 25.85 24.15 24.4 24.4
532900 SE INVESTM B Q 49.45 53.9 49.25 50.25 50.25
526807 SEAMEC LTD B Q 169.85 169.85 165.1 167.7 167.7
521182 SEASONS FUR. B Q 7.79 7.84 7.15 7.22 7.19
514264 SEASONS TEXT S Q 7.5 7.94 7.5 7.65 7.65
526843 SEAX GLOBAL B Q 49.75 50.05 49.1 49.7 49.8
532886 SEL MANUF B Q 52.6 52.85 51.45 52.25 52.25
530075 SELAN EXPLOR S Q 384 388 374 376.55 376.55
526071 SELLAIDS PUB T Q 17.9 17.9 16.5 16.5 16.5
512529 SEQUENT B Q 140.55 149 137 143.8 142.3
507984 SER INDUST. T Q 34.8 34.8 34.8 34.8 34.8
500295 SESA GOA A Q 351 352 339.1 340.4 340.4
502450 SESHA.PAPER B Q 212.05 220.85 209 217.6 217.6
531794 SESHACHAL B Q 10.54 10.54 9.93 10.54 10.54
505075 SETCO AUTO B Q 242.6 248.75 242.6 247.15 245.8
532993 SEZALGLASS B Q 79 81 78.55 79.7 78.55
531812 SGN TELECOMS B Q 0.45 0.48 0.43 0.45 0.45
533110 SH PRECOTED B Q 13.94 13.95 13.6 13.6 13.6
502563 SH.BHAWANI T Q 8 8.6 7.99 8 8
524336 SH.HARI CHEM B Q 22.5 22.5 21.05 21.4 21.4
527005 SH.PACETRON. S Q 42.4 42.4 39 40.85 40.9
516086 SH.RAJES.PAP B Q 7.27 7.27 7.01 7.01 7.01
507468 SH.VANI SUGR B Q 2.59 2.62 2.47 2.62 2.62
513436 SHAH ALLOYS B Q 23.05 23.65 22.65 22.75 22.75
519031 SHAH FOOD(P) B Q 60.45 60.45 60.45 60.45 60.45
526510 SHAKTI MET-D B Q 202.2 214.95 202.2 210 212
526841 SHAKTI PRESS B Q 11.13 11.74 11.13 11.74 11.74
531431 SHAKTI PUMPS S Q 225.9 259.5 223.1 256.4 256.4
511754 SHALIB.FINAN B Q 33.9 34 32.1 33.05 32.55
509874 SHALIMAR PAI S Q 400 400 392 398.1 398
512499 SHALIMAR PRO B Q 0.95 1.02 0.94 0.94 0.94
532455 SHALIMAR WIR B Q 24.3 26.5 24.05 25.75 25.75
522034 SHANTHI GEAR B Q 45.55 45.8 44.2 45 45
530989 SHANTIVIJAY S Q 125.05 136.85 125 134.7 132.05
512393 SHARDUL SECU B Q 77.75 77.75 72.5 73 73
532908 SHARON BIO S Q 149.65 149.65 141.05 141.15 141.05
523449 SHARP INDIA B Q 37.05 39.9 36.05 39.25 39.85
511413 SHARYANS RES B Q 85.5 88.05 85.45 86.35 87
524552 SHASUN CHEM. B Q 88.8 89.5 86.4 87.05 87.05
531800 SHEETAL BIO B Q 0.51 0.53 0.48 0.49 0.52
526117 SHERVANI IND B Q 48 51.9 47.1 51.1 51.85
526137 SHETRON LTD B Q 29.75 30.85 29.1 29.55 29.55
531201 SHILCHAR TEC B Q 78.1 78.1 77.6 78.1 78.1
513709 SHILP GRAVUR S Q 51 51.45 49.65 50.05 50.5
530549 SHILPA MEDIC B Q 325 336 318 326 326
513418 SHIMOGA TECH B Q 0.52 0.6 0.51 0.51 0.51
523598 SHIPP.CORPN A Q 160 160 157.05 157.35 157.35
512289 SHIRPUR GOLD B Q 224 229.45 219 223.65 223.65
513097 SHIV.BIMETAL B Q 32.1 32.5 31.5 32 32.3
532323 SHIVA CEMENT B Q 8.58 8.58 8.36 8.4 8.4
530433 SHIVA FERT. B Q 71 71.5 67.05 70.05 69.5
511108 SHIVA TEXYAM B Q 33 33.3 32 32.25 32.25
522237 SHIVAGRICO T Q 7.32 7.32 7.32 7.32 7.32
532776 SHIVAM AUTO B Q 119 121.45 118.95 119.35 119.25
522175 SHIVVANI OIL S Q 477 481.3 472.2 474.35 474.35
532638 SHOPPER STOP B Q 609.45 625 605 616.25 616.25
590058 SHRE AJIT PU S Q 53.9 62.2 53.9 62.2 62.2
532793 SHREE ASHTA B Q 14.14 14.29 13.93 14.02 14.02
500387 SHREE CEMENT B Q 1917.3 1930 1917.3 1923 1923
512463 SHREE GLOBAL B Q 229 250 229 244.9 248
503837 SHREE RAJSYN S Q 19.5 19.7 19.35 19.7 19.7
503205 SHREE RAM B Q 212 217.9 212 214.7 214.55
532310 SHREE RAMA B Q 5.1 5.1 4.97 4.97 4.97
533180 SHREEGANESH B Q 127.65 135.35 127.05 134.4 134.4
506874 SHREEJAL B Q 0.41 0.41 0.39 0.39 0.39
512105 SHREENATH T Q 406 407 405 406.5 407
523236 SHRENUJ & CO B Q 58.5 60.4 57.05 57.8 57.8
520151 SHREY SH LOG B Q 32.2 34 31.55 33 33
516016 SHREYANS IND S Q 36.2 36.2 34.1 35 35
526335 SHREYAS INTE B Q 12.95 13.45 12.95 13.1 13.1
526981 SHRI BAJRANG B Q 25.5 26 25.35 26 26
503804 SHRI DINESH S Q 105 105.1 103.55 103.85 103.85
531693 SHRI GANESH B Q 8.3 8.3 8.11 8.19 8.11
531080 SHRI KRISH B Q 26.5 26.65 25 25 25
530295 SHRI RAJIV O T Q 21.3 21.3 21.3 21.3 21.3
531322 SHRI SHAKTI B Q 6.9 6.9 5.85 6 6
508961 SHRICON IND. T Q 87.05 87.05 80 85 85
531359 SHRIRAM ASSE B Q 32.65 36 32.65 35.85 35.9
532945 SHRIRAM EPC B Q 265 268 264.05 265 265
511218 SHRIRAM TRAN A Q 600 601 590.35 591.25 591.25
511411 SHRISTINFRA B Q 204.75 204.75 192.1 192.8 192.1
532498 SHRMCITYUN B Q 510 515 500.1 501.2 501.2
523790 SHUKRA JEW T Q 5.95 5.95 5.39 5.95 5.95
531715 SHUKUN CONS. B Q 0.69 0.8 0.69 0.7 0.7
526365 SHYAM STAR G B Q 19.7 20.2 19.2 19.3 19.35
517411 SHYAM TELEC. B Q 64.05 64.55 63.3 63.55 63.55
533014 SICAGEN IND B Q 19.55 19.55 18.9 19.05 19.05
520086 SICAL LOG B Q 74.8 74.8 71.1 72 72
530439 SIDDHA VEN B Q 1.65 1.69 1.56 1.6 1.6
523728 SIDDHARTH TB B Q 7.38 7.38 6.7 7.37 7.37
506559 SIE HEALTH B Q 1407.05 1420 1395.1 1395.1 1395.1
500550 SIEMENS LTD. A Q 737 749.9 734.1 739.4 739.4
523606 SIKA INTER. B Q 57 61.5 57 57 57
524642 SIKOZY REAL B Q 49.3 49.3 46.2 46.85 46.5
521194 SIL INVEST B Q 106.6 107.85 106.25 106.4 106.4
531738 SILICON VAL. B Q 0.55 0.58 0.53 0.54 0.58
526835 SILKTEX LTD. S Q 12.5 12.55 12.02 12.29 12.29
532999 SILVER ANIMA T Q 20.8 21.4 20.5 20.55 20.5
531626 SILVER SMITH S Q 26.55 32 26.55 31 31
500389 SILVERLINE B Q 5.61 5.73 5.5 5.53 5.59
507446 SIMBH.SUGAR S Q 42.9 43.5 42.15 42.9 42.9
507998 SIMMONDS-MAR B Q 26.5 26.6 25.6 26.5 26.5
513472 SIMPLEX CAST B Q 93 93 91 91.6 91.6
533018 SIMPLEX MIL B Q 26.5 28.2 26.25 26.25 26.25
533019 SIMPLEX PAP B Q 10.11 11.17 10.11 11.17 11.17
532877 SIMPLEX PROJ B Q 235 255 235 254.3 255
503229 SIMPLEX REAL B Q 252.05 259 250 251.35 250
523838 SIMPLX INFRA B Q 483.05 493.3 483.05 490 490
519566 SIMRAN FARMS B Q 40 40 37.25 38.4 39.75
523023 SINCLAIR HOT TS Q 245.95 245.95 226.45 240 240
505729 SINGER INDIA B Q 31.6 32.45 31.6 32.15 32.45
502742 SINTEX IND. A Q 342 351.9 339.35 344.35 344.35
523164 SIP INDUST. B Q 4.72 4.72 4.72 4.72 4.72
532879 SIR SHADI LA B Q 100 101.9 97 98 98
502455 SIRPUR PAPER B Q 59.1 61 59.1 60 60
532961 SITA SHREE B Q 8.85 8.85 8.58 8.8 8.84
503811 SIYARAM SILK S Q 265 272 263.5 267.4 267.4
504398 SJ CORP LTD T Q 102 109.5 102 107 107
533206 SJVN B Q 24.25 24.35 24.15 24.3 24.3
500472 SKF INDIA B Q 495 497.95 489 493.4 490.25
532143 SKM EGG PROD B Q 18.15 18.15 17.45 17.65 17.5
531169 SKP SECURE. B Q 27.3 27.3 25.2 25.2 25.2
526508 SKS LOG LTD S Q 35.2 35.3 32.8 33.7 33.7
526479 SKY INDUST. S Q 142.95 144.5 137 137.35 137.35
505650 SKYL MILLAR B Q 8.84 8.92 8.56 8.91 8.92
523846 SKYPAK SERV. B Q 8.57 8.57 8.51 8.51 8.51
532419 SMARTLINK B Q 52.1 53.9 52.1 52.65 52.7
508905 SMIFS CAPITA T Q 50.8 50.8 49.55 50 50
590046 SMRUTHI ORG S Q 119 120 115.3 117 117
532815 SMS PHARMACE B Q 176.95 177 175 175.65 176.25
505827 SNL BEARINGS T Q 69.2 69.2 69.2 69.2 69.2
514240 SNS TEXTILES B Q 3.47 3.48 3.16 3.23 3.23
532784 SOBHA DEV B Q 334 335.9 327.35 333.1 333.1
524719 SOCRUS BIO T Q 10.8 10.83 10.6 10.83 10.83
530651 SOFT INF SOL T Q 15.7 15.7 14.9 15.3 15.3
504375 SOFTBPO GLOB T Q 285.05 285.05 285.05 285.05 285.05
532332 SOFTPRO SYS. B Q 233 233 217.8 225.05 225.05
532344 SOFTSOL (I) S Q 61 63 56.5 57.15 57.15
532293 SOFTWARE TEC B Q 6.9 7.19 6.8 6.88 6.88
532725 SOLAR IND B Q 410 428 410 423.15 425
532956 SOLECT EMS B Q 70 73.7 68.6 69.75 69.75
502460 SOLID CONT. T Q 18.5 20.2 18.5 20.2 20.2
513699 SOLID STONE B Q 49.45 49.45 49.45 49.45 49.45
522152 SOLITAIR MAC B Q 10.81 11.58 10.8 11.22 10.87
501421 SOLIX TECHNO B Q 19.7 19.7 19.7 19.7 19.7
532447 SOLVAY PHAR. B Q 2711.3 2766.55 2700 2718.65 2700
507514 SOM DISTILL. B Q 50.75 53.95 50.75 52.9 52.9
521034 SOMA TEXTILE B Q 9.91 10.48 9.45 10.33 10.48
531548 SOMANY CRAM B Q 250 252.05 242 244.6 244.6
511571 SOMDATT FIN B Q 8.86 9.65 8.86 9.65 9.65
533001 SOMI CONVEY B Q 15.6 17.01 14.8 16.09 15.9
520057 SONA KOYO ST B Q 21.8 22.25 21 21.85 21.85
532221 SONATA SOFT. B Q 57 57.05 53.75 54.1 54.1
524667 SOTL B Q 531.25 577 530 568.95 568.95
532218 SOUTH IND.BK B Q 185 190 184.7 188.45 188.45
590030 SOUTH PET(PS T Q 22.5 23 21.65 21.7 21.7
532669 SOUTHBIOTEC B Q 26.3 26.3 25.5 25.8 25.85
531645 SOUTHERN ISP S Q 16.6 17.4 16.6 17.25 17.25
523826 SOVEREIGN DI T Q 4.66 4.66 4.66 4.66 4.66
532025 SOWBH MEDIA B Q 28.45 28.45 28.45 28.45 28.45
530289 SP CAPITAL T Q 33.15 33.15 30.15 33.15 33.15
524727 SPAN DIAGNOS S Q 134 144.7 134 142.05 142.05
508976 SPANCO S Q 109.55 110.75 107.65 108 108
531370 SPARC SYSTEM B Q 5.9 6.15 5.9 6.15 6.15
532833 SPARSH BPO B Q 60.25 60.25 59.5 60.2 60.25
502465 SPECIALITY P B Q 16.45 16.45 15.8 16.4 16.4
512413 SPECTACLE B Q 135.9 137 134.95 135.3 135.3
513687 SPECTRA IND. T Q 13.2 14.2 13.2 14 14
517166 SPEL SEMICON B Q 18.7 18.7 15.55 16 16
521082 SPENTEX INDS B Q 14.5 15 14.02 14.16 14.16
526827 SPICE ISLAND S Q 29.1 31.5 29.1 31.5 31.5
517214 SPICE MOBIL S Q 75.8 75.8 74.05 74.7 75
500285 SPICEJET LTD B Q 56.7 57.5 56.1 56.25 56.25
532651 SPL INDS B Q 9.32 9.74 9.29 9.32 9.29
512048 SPLASH MEDIA T Q 729.15 731 728.85 729.1 729
500402 SPMLINFRA B Q 199.6 203 197.05 200.2 200.2
530177 SPS INTL. B Q 4.56 4.69 4.56 4.63 4.69
532249 SQL STAR INT S Q 13.5 13.96 13.5 13.8 13.9
532842 SREE RAYALA B Q 32.1 33.8 32.1 33.05 33
532701 SREE SAKTHI B Q 22 23.35 22 23 23
507753 SREE.RAY.ALK B Q 13.8 13.98 13.55 13.72 13.7
523756 SREIINFRA B Q 86.5 87.5 85.15 85.65 85.65
503806 SRF LIMITED B Q 245 248.2 244 245.05 245.05
524410 SRHHL IND B Q 4.5 4.5 4.06 4.17 4.17
530943 SRI ADHIKARI T Q 30 30.3 29.25 29.7 30
502180 SRI DIGV CEM S Q 16.2 16.4 15.65 15.7 15.7
521161 SRI LAK.SAR. S Q 21.75 22.8 21.75 22 22
521234 SRI NACHAMAI S Q 24 25.2 24 24.2 25.2
526893 SRINIVASA HA S Q 84.5 85.3 82.5 85 85.3
523222 SRM ENERGY T Q 20.1 20.1 20 20 20
700102 SRRAYL ALKPS F P 7.5 8.25 7.25 8.25 8.25
522296 SS FORG ENG. T Q 5.84 5.84 5.57 5.84 5.84
530821 SSPDL LTD S Q 34 35 32.4 34.25 35
501061 ST.BANK BIKA B Q 471.1 507 471.1 492 492
513262 ST.STR.WHEEL S Q 194.95 197.9 188.8 193.25 193.25
580001 STAN CHART B I 112 112.15 110.7 112 112
530931 STANPACKS(I) B Q 5.48 5.48 5.48 5.48 5.48
506105 STANROSE MAF T Q 105.75 105.75 105.75 105.75 105.75
516022 STAR PAPER B Q 41.75 41.95 41.25 41.5 41.5
500112 STATE BANK A Q 2458 2470 2434 2439.45 2439.45
532200 STATE BNK MY B Q 647 680 642 662.9 662.9
532191 STATE BNK TR B Q 635 675 631.35 660.25 660.25
512531 STC INDIA B Q 427.95 433.8 423.15 424.55 424.55
530017 STD.INDUST. B Q 43 43.5 41.8 43.2 43.2
500113 STEEL AUTH. A Q 197 201.9 195.4 200.3 200.3
590037 STEEL EXCH S Q 41 41.4 40.5 40.9 40.6
513517 STEELCAST B Q 123.4 123.5 117 119.1 119.1
500399 STEELCO GUJ. B Q 9.1 9.1 8.47 8.53 8.5
513530 STELCO STRIP B Q 14.26 14.75 14.26 14.28 14.28
532374 STER TECH B Q 116.5 118.65 115.65 117.85 117.85
508998 STERL INTER S Q 149 149.9 142.2 144 142.2
512299 STERL.BIOTEC A Q 107.25 107.25 105.75 106.1 106.1
523363 STERL.HOL.RS S Q 77.85 80.4 76.25 79.5 79.15
513575 STERL.STRIPS T Q 11.77 11.77 11.77 11.77 11.77
530759 STERL.TOOLS S Q 117.5 122 117.5 120.95 120.3
500900 STERLITE IN A Q 168.7 168.7 165.5 166.15 166.15
504960 STEWARTS S Q 129.9 129.9 110 114.8 116.95
934796 STF NCD2 RE F D 1039 1039 1039 1039 1039
934799 STF NCD3 RE F D 1034 1034 1034 1034 1034
934802 STF NCD4 RE F D 1000 1000 998 998 998
934785 STFC NCDI F D 1085 1085 1085 1085 1085
934786 STFC NCDII F D 1070 1070 1065 1070 1070
934789 STFC NCDV F D 1001.01 1001.01 1001.01 1001.01 1001.01
513151 STI INDIA LT T Q 9.5 10.44 9.5 10.25 9.65
532730 STL GLOBAL B Q 9.45 9.45 8.17 8.2 8.21
513173 STL STR INF T Q 23.7 24.5 23.7 24.5 24.5
512640 STOCK NET IN B Q 1.47 1.58 1.46 1.46 1.46
522085 STONE INDIA S Q 64.5 64.9 61.7 63.5 63.5
532679 STORE ONE B Q 31.7 31.9 30.7 30.7 30.7
504959 STOVAC IND. B Q 380 380 361.15 366.55 366.55
526500 STR GRE WOO T Q 22.05 23.85 21.9 22.5 23.2
532531 STRIDES B Q 416 422.4 415 419.45 419.45
530611 STURDY INDS B Q 5.18 5.18 4.9 4.97 5.05
526733 SUASHISH DIA B Q 181.95 182 173.1 177.35 177.35
531373 SUAVE HOTEL T Q 34.3 34.35 32.6 34.35 34.35
532348 SUBEX LTX B Q 56.2 56.95 55.75 56.6 56.6
531866 SUBHKAM CAP B Q 903 948.2 880 939.25 939.25
517168 SUBROS LTD. S Q 48.45 48.65 47.8 48.1 48.1
531841 SUBUTHI FIN. B Q 139 139 135.95 135.95 135.95
506003 SUDAL INDUS B Q 38.7 39 37 38.5 38.5
506655 SUDARSH.CHEM B Q 613 625 610 618.2 620
521113 SUDITI IND. T Q 7 7 7 7 7
511654 SUGAL DAM T Q 15.75 15.75 15.75 15.75 15.75
517224 SUJANA INDUS S Q 13.27 13.27 10.71 11.01 11.01
513414 SUJANA METAL B Q 20.25 20.45 19.7 19.9 19.9
532887 SUJANATOWER B Q 52.9 54.2 52.9 53.15 53.15
524542 SUKJIT STRCH S Q 165.1 169 165.1 167.75 169
522087 SULZER(IND) S Q 1229.7 1229.7 1150 1153.3 1153.3
530419 SUMEDHA FISC B Q 27.25 27.4 26.25 26.3 26.3
514211 SUMEET INDS. S Q 31 31.4 29.9 30.15 30.15
530445 SUMERU IND T Q 0.64 0.64 0.59 0.59 0.59
524715 SUN PHARMA. A Q 1734.1 1782 1727 1747.75 1739.1
532733 SUN TVNET A Q 442 444.8 432 439.4 439.4
520056 SUNDAR.CLAY B Q 178.75 178.75 171.9 172.25 172.25
590072 SUNDARAM BRK B Q 240.85 240.85 230.05 236.4 236.4
500403 SUNDARAM FAS B Q 50.15 51.5 49.85 50.15 50.15
590071 SUNDARAM FIN B Q 463.05 464 455 456.4 456.4
533166 SUNDARAMMUL B Q 49.4 49.4 48.1 48.4 48.4
530425 SUNDAY EXPOR T Q 18.98 19.07 17.27 19.07 19.07
500404 SUNFLAG IRON B Q 31 31.5 30.7 30.8 30.8
531433 SUNGOLD CAP. B Q 9.8 10.16 9.2 10.06 10.14
530953 SUNIL AGRO F TS Q 20 20 20 20 20
532711 SUNIL HITECH B Q 219.2 219.2 213.25 214.4 214.4
531945 SUNITEE CHEM B Q 0.77 0.77 0.64 0.75 0.75
532872 SUNPHA ADV B Q 96.7 98.25 94.7 96.9 96.9
523425 SUNRAJ DIAM. B Q 10.1 11.59 10.1 11.5 11.5
530845 SUNSHIELD CH B Q 81 81 77.5 78 77.95
512179 SUNTECK REAL B Q 619 621.7 616.05 617.15 617.15
530735 SUPER BAKERS B Q 6.38 6.38 5.8 6.1 6.1
530883 SUPER CROP. B Q 11.4 13.18 10.11 12.94 12.94
523283 SUPER HOUSE B Q 55.2 56.95 55.2 56.15 56.15
512527 SUPER SAL IN S Q 315 325 315 318 320
521180 SUPER SPIN. B Q 17.15 17.15 16.5 16.76 16.9
523842 SUPER TANNER B Q 4.98 5.01 4.8 4.95 5
526133 SUPERTEX IND B Q 1.15 1.15 1.15 1.15 1.15
532509 SUPRAJIT ENG S Q 17.7 18.6 17.6 18.5 18.5
509930 SUPREM IND B Q 584.25 600 582 589 589
530677 SUPREME HOLD B Q 26.7 26.7 23.75 23.75 23.75
532904 SUPREME INFR B Q 264.45 269.7 261.1 264.55 264.55
500405 SUPREME PETR B Q 49.5 51.05 47.8 48.75 48.75
531934 SUPREME TEX B Q 13 13 13 13 13
507892 SU-RAJ DIAM. B Q 59.9 59.9 56.15 58.55 58.55
531638 SURAJ STAINL S Q 70.1 72.85 70.1 71.8 71.8
531102 SURANA CORPO B Q 83.85 84.4 82.25 83.3 83.3
513597 SURANA INDS B Q 298.95 320 292 296.05 296.05
517530 SURANATP B Q 50.5 50.5 48.5 48.7 48.7
530185 SURAT TEXT. B Q 4.33 4.46 4.3 4.37 4.37
532516 SURYA PHARMA B Q 183.55 185.3 182.55 182.9 182.9
500336 SURYA ROSHNI B Q 93.65 94 91.2 91.35 91.35
532874 SURYACHAKRA B Q 17.65 17.85 17.45 17.6 17.6
531781 SURYADEEP SA B Q 5.95 5.95 5.8 5.8 5.8
521022 SURYAJYOTI S S Q 25.65 25.9 24.8 25.65 25.5
514138 SURYALATA SP TS Q 95 97.5 93 93.95 94
533101 SURYAMBA SP B Q 44 44 42.75 43 42.75
530867 SURYANAGRI F T Q 31.75 31.75 31.35 31.35 31.35
514140 SURYAVA SPIN S Q 33.9 33.9 29.35 30 30
521200 SURYLAK.COTT B Q 90.35 93.95 90.25 92.05 91.5
532782 SUTLEJ TEXT B Q 161.3 163.85 159 160 160
530239 SUVEN LIFE S B Q 30.35 30.4 29.6 30 30
532667 SUZLONENERGY A Q 60.4 61.45 59.8 60.1 60.1
512257 SV GEMS CORP B Q 5.75 6.24 5.75 6.05 6.05
523722 SVAM SOFTWAR T Q 2.31 2.54 2.3 2.31 2.5
512449 SVC RES B Q 245 248.85 245 248.25 248.3
524488 SVC SUPERCHE T Q 1.57 1.57 1.44 1.49 1.52
503310 SWAN MILLS B Q 128.5 129.45 125.65 126.65 126.65
500407 SWARAJ ENGIN B Q 423.5 432.8 416 428.55 428.55
505192 SWARAJ MAZDA B Q 336.25 357 336.25 355.9 356.9
510245 SWASTI VINAY B Q 3.4 3.58 3.26 3.33 3.33
530585 SWASTIK INV B Q 54.5 63.1 52.65 54.15 52.65
522215 SWISS GLASS B Q 44.2 44.45 43.1 43.15 43.15
517201 SWITCH.TECH. B Q 31.9 33.45 31.9 33.45 33.45
531499 SYBLY INDS. S Q 0.51 0.54 0.51 0.54 0.54
511447 SYLPH TECH T Q 7 7.09 6.62 6.7 7
517385 SYMPHONY COM B Q 575 597.95 572 590.45 580.25
524470 SYNCOM FORM. TS Q 34.9 37.35 34.9 36 36.75
533157 SYNCOM HEAL B Q 45.25 46 44.85 45.05 45.05
532276 SYNDICATE BN A Q 97.5 100.75 97.2 98.4 98.4
511503 SYNERG LOGIN S Q 9.83 9.99 9.5 9.52 9.52
531173 SYSCHEM (I) T Q 1.27 1.27 1.18 1.2 1.24
522294 T & I GLOBAL B Q 12.48 12.48 12.48 12.48 12.48
532444 T. SPIRITUAL B Q 2.33 2.39 2.32 2.32 2.32
500777 T.P.L. B Q 22.65 22.65 22 22.5 22.5
519483 TAI INDUST. S Q 15.24 15.25 14.26 14.5 15.25
507785 TAINWALA CH. B Q 17.2 17.2 17 17 17
532390 TAJ GVK HOTL B Q 162.2 163.5 161.65 162.1 162.1
532890 TAKE SOLUT B Q 31.15 31.45 30.35 31 31
505160 TALBROS AUTO B Q 71 76.25 71 75.3 75.3
533200 TALWALKAR B Q 177.05 180.8 173.6 174.3 174.3
521038 TAM.JAI.MILL T Q 8.16 8.34 8.16 8.31 8.31
533170 TAMBOLI CAP T Q 26 26.9 26 26.9 26.9
531426 TAMIL.NEWSPR B Q 119.3 124.65 118.2 122.2 122.2
523419 TAMIL.TELE. T Q 10.4 10.55 10.22 10.47 10.55
522229 TANEJA AERO. S Q 41.6 41.6 39.25 40.05 40.05
506854 TANFAC IND. S Q 30.6 31.15 30.25 30.85 31.15
532790 TANLA B Q 36.45 36.5 35.85 35.95 35.95
532738 TANTIA CONS B Q 93.55 95.2 91.75 92.2 92.2
519285 TARAI FOODS T Q 5.12 5.12 5.12 5.12 5.12
533203 TARAPUR TRA B Q 38.85 39.35 38.4 38.5 38.5
519091 TASTY BITE B Q 255 257.9 245.1 249.1 249.1
500770 TATA CHEM. A Q 325.05 328.1 323.2 324.2 324.2
532301 TATA COFFEE B Q 424 426 415.5 417.8 417.8
500483 TATA COMM A Q 292 294.8 286.55 288.75 288.75
500408 TATA ELXSI B Q 282.9 283.8 276.15 277.2 277.2
501301 TATA INVEST. B Q 498 507.4 492.95 504.45 504.45
513434 TATA METALIK B Q 147.25 149.9 146.35 148.4 148.4
500570 TATA MOTORS A Q 800 812.4 791.65 810.1 810.1
500400 TATA POWER A Q 1328.1 1343 1328.1 1338.7 1338.7
533085 TATA SM1AG F Q 11 11.95 11 11.89 11.89
513010 TATA SPONGE B Q 319 323 316.2 317.8 318
500470 TATA STEEL A Q 504.95 516.4 498 511.3 511.3
500800 TATA TEA A Q 116.4 118.5 115.1 115.7 115.7
532371 TATA TELESER A Q 22 22.4 21.85 21.95 21.95
504961 TATA YODOGAW S Q 134 135.45 133 134.65 135
934777 TATACAP I F D 115179 115179 115179 115179 115179
934778 TATACAP II F D 1179 1179 1179 1179 1179
934779 TATACAP III F D 1175 1176 1165 1165 1165
934780 TATACAP IV F D 1236 1244 1228.15 1240.49 1240
934772 TATACOFNCD F D 149.12 149.21 149.12 149.21 149.21
961679 TATAINWAR F B 164 164 123.27 123.48 130
570001 TATAMTRTDVR B Q 520 542 515.2 539.75 539.75
521228 TATIA GLOB B Q 19 19.25 18.5 18.7 18.5
532284 TCFC FINANCE B Q 33.8 35 33.8 35 35
501242 TCI FINANCE B Q 22.25 22.5 21.15 22.3 22.5
532262 TCI INDUS. B Q 2060 2199.95 2060 2191.8 2194
523301 TCPL PACK S Q 46 47 46 46.65 46.8
532540 TCS LTD. A Q 770 786.8 763 784.1 784.1
532755 TECH MAH A Q 767.9 771 763 767.8 767.8
522142 TECHNO FORGE T Q 13.13 13.13 11.89 13.13 13.13
532804 TECHNOCRAFT B Q 63 64.2 62 63.1 63.1
523455 TECHTRN.POLY B Q 23.5 23.6 22.35 22.95 23.3
524204 TEESTA AGRO T Q 22.6 23 21.05 22.75 23
532358 TELE DATA IN B Q 4.63 4.7 4.6 4.62 4.62
533089 TELE TECHNO B Q 1.98 1.98 1.77 1.77 1.77
530595 TELECANOR B Q 32.8 32.8 29 30.9 30.9
532355 TELEPHOTO EN B Q 6.57 6.57 6.57 6.57 6.57
519228 TEMPT.FOODS B Q 41 41 37.75 38.2 38.2
530533 TERAI TEA CO B Q 35.95 35.95 32.65 32.75 32.75
590020 TERASOFT(PS B Q 39.5 40.9 39.15 40.15 40.15
505400 TEXMACO LTD. B Q 136 137.75 135.2 136.05 136.05
533164 TEXMO PIPES B Q 48.2 49.95 48.2 49 49
526483 TGF MEDIA SY T Q 13.41 13.41 13.41 13.41 13.41
514484 THAMBI MOD. B Q 8 8.56 8 8.56 8.56
533158 THANGAMAYIL B Q 120.85 123.9 119.5 120.9 120.9
530199 THEMIS MEDIC B Q 257.1 274 257.1 267.3 267.3
500411 THERMAX A Q 748.1 780 745.5 770 770
533121 THINKSOFT B Q 170.5 170.5 164.1 164.9 164.9
507450 THIRU A.SUG. B Q 157 157 155.25 155.25 155.25
500412 THIRUMALAI B Q 138 140.4 138 138.85 138.45
500413 THOMAS COOK B Q 65.5 67.75 65 66.8 66.8
590005 TIDE WATE(PS B Q 6311.15 6551.25 6311.15 6472.45 6472.45
505196 TIL LTD. B Q 539.95 549.95 536.45 542.75 544
507205 TILAKNAG IND S Q 159 162.5 156 156.85 156.85
532856 TIME TECHNO B Q 50.85 53.15 50.5 52.75 52.75
511559 TIMES GUARAN B Q 109 112.9 107.15 108.4 108.4
500414 TIMEX GROUP S Q 29.45 29.8 27.7 28.15 28.15
522113 TIMKEN (I) B Q 146.95 147.05 143.2 145.25 145.25
504966 TINPLATE B Q 76.45 78.5 75.5 77.4 77.4
532375 TIPS INDUS. B Q 44.9 46.85 44.9 45.5 45.05
531814 TIRUPATI SAR B Q 162.95 162.95 156.2 157 156.5
524582 TIRUPATI STA T Q 11.9 11.9 10.85 11.55 11.9
532966 TITAGARH WAG B Q 374.5 380 373.05 377.6 377
524717 TITAN BIOTEC S Q 21 21 20.5 20.5 20.5
500114 TITAN IND. A Q 2650 2755 2597 2694.3 2694.3
531830 TODAYS WRITI B Q 15.65 15.8 15.35 15.35 15.35
531644 TOKYO FINANC B Q 3.96 3.96 3.81 3.96 3.96
500418 TOKYO PLAST B Q 9.92 14.5 9.92 12.6 12.6
530155 TONIRA PHARM B Q 33.6 34.4 32.65 33.05 33.05
532779 TORNT POWER A Q 353 358 351 352.9 352.9
523856 TORR CABS B Q 134 144.75 134 138.8 138.8
500420 TORRENT PHAR B Q 556 579 556 570.05 570.05
526650 TOURISM FINA B Q 31.25 31.7 31 31.45 31.45
517407 TOYAMA ELECT S Q 15 15.8 15 15.8 15.8
526582 TPL PLAST B Q 53.25 53.25 51.5 51.95 52.85
509953 TRADE WINGS B Q 104 106 99.45 99.6 99.6
530783 TRANS ASIAC B Q 6 6.19 6 6.19 6.19
500422 TRANSCHEM TS Q 15.7 15.7 14.45 14.45 14.45
531318 TRANSCON RES B Q 2 2.13 2 2.06 2.13
532410 TRANSCORP IN B Q 59.5 59.5 54.6 56 56
513063 TRANSFREIGHT B Q 8.3 10.07 8.3 9.88 9.47
526139 TRANSGENE BI B Q 84 84 76 80.5 80.7
506687 TRANSPEK S Q 95.25 98.9 92.1 97.95 98.9
531254 TRANSPEK FIN T Q 8.52 9.18 8.52 9.18 9.18
532349 TRANSPORT CO B Q 124.6 128.25 123.7 126.95 128.2
532812 TRANSWARRANT B Q 20.6 21.75 20.6 20.6 20.6
511730 TRC FINAN.SE B Q 11 11.97 11 11.97 11.97
517228 TREND ELECT S Q 48.5 48.5 47.2 47.9 47.5
500251 TRENT LTD. B Q 918 924.55 881 899.05 899.05
505854 TRF LTD. S Q 880.55 904 875 883.55 883.55
531703 TRIBHUVAN HS B Q 19.5 19.8 18.95 19 19
531675 TRICOM INDIA S Q 19.8 19.85 19.3 19.6 19.5
517562 TRIGYN TECH B Q 20.5 20.5 19.75 19.9 19.75
531658 TRIJAL IND. B Q 2 2 1.92 1.92 1.92
532928 TRIL B Q 458 458 442.6 445.55 445.55
590093 TRIMURTHI DR S Q 5.3 5.3 4.85 4.9 4.9
590091 TRINETHRA IN S Q 52.35 53.6 51.5 52.05 51.75
531279 TRISHAKTI EL B Q 21 21 20.4 21 21
523387 TRITON CORP. B Q 0.47 0.49 0.46 0.47 0.47
505978 TRITON VALVE B Q 805.75 805.75 760.05 776.25 786
532356 TRIVENI ENGG B Q 104.8 105.4 103.5 104.15 104.15
502281 TRIVENI GLAS S Q 10.56 11.1 10.35 10.42 10.49
514142 TT LTD. S Q 29.45 29.45 28.7 29.05 29.05
507747 TTK HEALTHCA S Q 399.95 401.4 390.6 394.55 397.1
517506 TTK PRESTIGE B Q 1010 1031.7 991.45 1004.55 1004.55
504973 TUBE INV. B Q 128.85 128.95 125.6 126.7 126.7
531088 TULIP STAR H S Q 111 117.7 111 113.15 112
532691 TULIP TELE A Q 173.15 179.7 171.05 171.65 171.3
505285 TULIVE Z Q 321.5 321.5 321.5 321.5 321.5
532948 TULSI EXTRU B Q 34 36.05 34 34.8 35
513629 TULSYAN NEC S Q 80 82.95 80 80.6 80.6
506808 TUTICORIN. B Q 9 9 8.67 8.67 8.67
532311 TUTIS TECH S Q 30.9 30.9 29.2 30 30
532299 TV 18 INDIA B Q 82.9 83.2 80.85 81.35 81.35
532515 TV TODAY B Q 97.95 99.25 95 95.95 95.95
532343 TVS MOTOR L B Q 116.5 119 116.5 117.5 117.5
509243 TVS SRICHAKR S Q 280 286.5 279.1 284.15 284.15
532513 TVSELE B Q 26.9 27.65 26.5 26.6 26.5
506985 TWILITAKA PH S Q 156.5 185 156.5 182.4 182.4
531917 TWINSTAR SOF B Q 3.38 3.46 3.35 3.44 3.44
532384 TYCHE INDS B Q 17.45 17.45 16.8 17.25 17.25
526945 TYROON TEA B Q 30.1 30.9 29.75 29.75 29.75
526463 U G HOTELS T Q 6.39 6.39 6.39 6.39 6.39
509960 U.P.HOTELS S Q 215.5 236.95 215.5 230.15 230.15
509992 UB ENGG. B Q 205 206.95 197.1 199 199
500464 UCAL FUEL B Q 83.5 84.9 82.7 83.15 83.15
532505 UCOBANK A Q 82.5 84.2 81.7 83.05 83.05
500148 UFLEX LTD B Q 121 123.45 119.65 121.55 121.55
530363 UGAR SUGAR S Q 15.1 15.45 15.05 15.1 15.05
506685 ULTRAMARINE S Q 42.75 43.65 42.6 43.05 43.05
532538 ULTRATECH CM A Q 860 860 837.15 843.8 843.8
524378 UMA PETROPRO B Q 0.58 0.62 0.54 0.57 0.54
500231 UMANG DAIR B Q 19.35 19.5 18.3 18.6 18.6
532398 UMESL B Q 43.5 44.1 39.5 41.1 41.1
504605 UNI ABEX B Q 171.05 180 171.05 175.05 175
523519 UNI OFF AUTO B Q 3.15 3.15 2.9 2.91 2.91
521226 UNI ROYAL IN B Q 7.05 7.85 6.75 7.8 7.8
506690 UNICHEM LAB B Q 490 490 482 487.8 487.8
500427 UNIFLEX CABL S Q 23.1 24.5 23.05 23.75 23.75
524264 UNIMER INDIA B Q 14.18 15.3 14.18 14.4 14.4
530321 UNIMIN INDIA B Q 13.2 13.67 11.76 12.93 12.6
532477 UNION BANK L A Q 313 328.5 311.1 325.95 325.95
632477 UNIONBANKSL A Q 325 329.5 325 328.55 329.05
500429 UNIPHOS ENT. B Q 34.45 34.45 32.7 33.35 33.85
532646 UNIPLY IND B Q 14.99 15.8 13.7 14.13 14.5
530997 UNIQUE ORGAN B Q 14.6 14.6 14.1 14.6 14.6
526113 UNIROYAL MAR T Q 2.28 2.28 2.28 2.28 2.28
531831 UNISYS SOFT. T Q 80 80 77 77.2 78.4
532432 UNITD SPR A Q 1316.1 1350 1316 1343.85 1343.85
507878 UNITECH LTD A Q 83.4 83.5 81.05 81.75 81.75
533171 UNITED BANK B Q 86.25 87 85.1 85.7 86.1
532478 UNITED BREWA S Q 221.35 226 221.35 225 225.7
507458 UNITED BREWE B Q 220.1 226.9 217.05 221 221
531091 UNITED CRED. B Q 33.2 33.95 31.65 32.65 32.95
522014 UNITED DRILL Z Q 22.45 22.45 22.45 22.45 22.45
512070 UNITED PHOSH A Q 176.25 177.8 174.5 174.85 174.85
521188 UNITED TEXT. B Q 6.04 6.06 5.5 5.61 5.61
532442 UNITEX DES B Q 6.72 6.72 6.72 6.72 6.72
532746 UNITY INFRA B Q 112.55 113.1 111.15 111.65 111.65
504212 UNIV.CABLE B Q 103.85 104.4 99.6 101.75 101.75
504673 UNIV.PRIME B Q 2.44 2.44 2.44 2.44 2.44
524408 UNIV.STARCH TS Q 32 32 32 32 32
532378 UNIVERSAL A B Q 1.51 1.76 1.51 1.76 1.76
514144 UNIWORTH LTD T Q 5.12 5.61 5.11 5.58 5.59
531762 UNJHA FORMUL B Q 5.62 5.62 5.13 5.16 5.16
530505 UPPER GANGES B Q 56 56 53.8 53.85 54
531390 UPSURGE INV. B Q 9.12 10.32 9.12 9.62 9.25
517146 USHA MART.LT B Q 83 83.3 80.75 81.1 81.1
511736 USHDEV INTNL B Q 295 300 293.5 297.1 297.1
532765 USHER AGRO B Q 91 91.95 88.2 88.95 88.95
526879 UT LTD. T Q 38.95 38.95 35.5 36.1 37.35
590101 UTI GOLD ETF F Q 1815 1815 1805.1 1806.08 1805.65
513216 UTTAM GALVA B Q 109.8 111.85 107.25 111.4 111.4
532729 UTTAM SUGAR B Q 49.15 50.35 49.15 49.65 49.65
532619 UTV SOFTWARE B Q 431 444.9 427.25 429.95 429.95
522091 UV DER HORST B Q 18.15 18.3 16.75 17.2 17
532953 V GUARD IND B Q 108 108 105 106.9 106.9
511110 V.B.DESAI B Q 38.5 38.5 34.45 35.95 35.95
519152 VADILAL ENT B Q 136.75 136.75 128.75 130.15 130.15
519156 VADILAL IND S Q 162.9 168 154 156.5 156.5
531676 VAGHANI B Q 22.49 22.49 22.49 22.49 22.49
532156 VAIBHAV GEMS B Q 31.5 33 27.55 31.75 31.75
511431 VAKRANGEE SO S Q 205.3 208.4 204.4 205.35 205.35
532389 VALECHA ENGG S Q 185 188.9 182.1 185.35 185.35
526775 VALIANT COMM S Q 32.5 33.85 31.9 32.55 32.65
513397 VALLABH STEL S Q 25.1 25.2 25.1 25.2 25.2
531962 VALLEY INDIA T Q 28 28.25 27.25 28.2 28.25
530459 VALSON INDUS S Q 27.6 28 27 27.3 27.3
500945 VALUE IND L B Q 25.05 27.25 25.05 26.25 26.25
532338 VALUEMART B Q 8.37 8.37 7.52 7.77 7.77
512175 VAMA INDS B Q 9.01 9.3 9.01 9.1 9.1
530369 VAMSHI RUBB. B Q 48 48 44.05 44.7 45
521046 VANASTH.TEXT S Q 9.25 9.25 8.43 9.19 9.2
530109 VANTAGE CORP B Q 15 15 14.75 14.75 14.75
502589 VAPI PAPER B Q 8.53 8.54 8.53 8.54 8.54
500439 VARD HOLDNG B Q 361.05 365 361.05 364.4 364.2
502986 VARDH TEXT B Q 282.8 285 280 280.65 280.8
513534 VARDHMAN IND S Q 28 29.05 27.1 27.65 28.9
524796 VARDHMAN LAB T Q 4.27 4.35 4.27 4.35 4.35
514175 VARDHMAN POL B Q 65.5 66.4 64.5 65.15 65.15
532917 VARUN INDS B Q 119.8 122.5 119 119.65 119.65
500465 VARUN SHIP. B Q 43.05 43.3 42.1 42.3 42.3
531574 VAS INFRA B Q 58.6 64.15 56.1 64.15 64.15
533156 VASCON ENG B Q 137.55 138.45 135.55 136.45 136.1
531650 VAX HSG.FIN. B Q 18.41 18.41 17.5 18.41 18.41
513005 VBC FERRO S Q 440 451 423 427.65 427.65
524310 VBC IND. B Q 26.8 28.2 26.5 26.8 26.8
511493 VCK CAPITAL B Q 4.01 4.02 4 4 4
531198 VEDANT HOTEL B Q 9.3 9.3 9.04 9.04 9.04
522267 VEEJAY LAKSH S Q 60.3 60.5 58.75 59.8 60.3
503657 VEER ENERGY B Q 7.05 7.16 6.95 7.02 7.02
526755 VELAN HOTELS B Q 25.2 26.75 25.2 26.5 26.3
505232 VELJAN B Q 311 383 311 366.85 366
532093 VENKAT PHARM B Q 5.19 5.19 5.02 5.19 5.19
523261 VENKEY'S (I) B Q 515.95 515.95 502 506.6 506.6
524038 VENLON ENTR S Q 3.85 3.85 3.85 3.85 3.85
531015 VENMAX Z Q 8.75 9.5 8.74 8.74 8.74
516098 VENTURA TEXL T Q 9.64 10.1 9.64 9.66 9.66
526953 VENUS REMEDI B Q 270.5 273.4 269.25 270.35 270.1
507472 VENUS SUGAR B Q 2.94 3.02 2.94 2.96 3
530769 VENUS UNIVER B Q 0.35 0.35 0.33 0.33 0.33
531874 VENUS VENT B Q 13.79 13.79 13.79 13.79 13.79
512229 VERITAS T Q 608 608 608 608 608
531950 VERTEX SEC. T Q 92.95 95 90 91.4 92
531544 VERTEX SPG B Q 2.61 2.61 2.45 2.58 2.58
520113 VESUVIUS IND B Q 260.9 265 258 258.15 258
523796 VICEROY HOTE B Q 50.75 51.4 48.7 49.25 49.25
503349 VICTORIA MIL B Q 3566.95 3566.95 3453 3485.75 3453
511389 VIDEOCON IND A Q 212.35 212.8 209.6 211.05 211.05
531717 VIDHI DYESTU TS Q 3.71 3.89 3.7 3.71 3.71
523724 VIJAY SHA.BU B Q 33.9 34.2 33.4 34.1 34.15
530151 VIJAY TEXTIL B Q 2.96 2.96 2.77 2.84 2.84
532401 VIJAYA BANK B Q 64.9 65.5 64.5 65 65
532824 VIJAYES TEXT B Q 22 22.55 21.5 21.8 21.8
530961 VIKAS GLO B Q 31.3 31.3 28.45 29.3 29.5
531518 VIKAS GRAN B Q 27.4 27.95 27.05 27.35 27.35
519307 VIKAS WSP B Q 23.7 24.4 23.5 24.05 24.05
532677 VIKASH METAL B Q 19.1 19.75 18.85 19 19
530477 VIKRAM THERM B Q 23 23.45 23 23.2 23.2
519373 VIMAL OIL FD S Q 45.5 46.7 45.05 45.6 45.6
524394 VIMTA LABS S Q 38.45 38.45 36.85 36.95 36.95
524200 VINATI ORG. S Q 76.25 84.4 76.25 82.9 82.9
517015 VINDHYA TELE B Q 250 260 250 256.3 256.5
517393 VINTRON INF. B Q 4.41 5.28 4.41 5.01 5.05
524129 VINYL CHEM B Q 17.5 17.8 17.2 17.3 17.3
507880 VIP INDUS. S Q 358.4 364.8 354 357.25 357.25
519039 VIPPY INDUS. T Q 7.85 8.3 7.85 8.3 8.3
514302 VIPPY SPIN. B Q 8.4 9.99 8.4 8.62 8.93
530627 VIPUL DYE CH B Q 41 41.5 38.9 39.3 39.2
511726 VIPUL LTD B Q 21.65 22.1 21.5 21.6 21.6
519457 VIRAT CRANE B Q 8 9.3 8 8.76 8.76
530521 VIRAT INDUS. B Q 42.1 42.1 42.1 42.1 42.1
532372 VIRINCHI CON B Q 14.7 15.15 14.7 14.75 14.75
531126 VIRTUALSOFT. B Q 3.3 3.64 3.3 3.64 3.64
532721 VISA STEEL B Q 37.7 38 37.3 37.6 37.6
506146 VISAGAR POL B Q 158 159 155.6 157.5 157.5
509055 VISAKA IND. B Q 182 185.25 178.5 180.3 180.3
532411 VISESH INFO. B Q 6.1 6.52 6.1 6.28 6.32
531822 VISHAL COTSP T Q 204.4 204.4 185 185.8 185
533011 VISHAL INFO B Q 9 9.1 8.85 8.88 8.9
505930 VISHAL MALLE T Q 39.25 39.25 35.7 37.45 35.7
532867 VISHAL RETAI B Q 53 55.75 51 54.15 54.15
532618 VISHALEXPO B Q 0.76 0.76 0.73 0.73 0.73
516072 VISHNU CHEM B Q 70 73 70 71.85 72.6
531668 VISION CORPO B Q 5.56 5.68 5.45 5.53 5.58
526441 VISION TECH. B Q 1.57 1.58 1.48 1.52 1.55
524711 VISTA PHARMA B Q 9.79 9.79 8.75 9.08 9
590038 VISU INTL S Q 6.75 7.19 6.36 6.62 6.62
532325 VITAL COMM. B Q 1 1.03 0.97 0.97 0.97
524576 VIVID IND B Q 7.73 7.75 7.72 7.73 7.73
532660 VIVIMED LABS B Q 182.5 184.95 182.5 183.65 184.5
517429 VJIL CONSULT S Q 12.58 13.44 12.57 13.43 13.44
511333 VLS FINANCE B Q 14.05 14.14 13.81 13.95 13.95
519602 VMF SOFTEC B Q 4.83 5.25 4.81 5 5
530583 VOGUE TEXTIL B Q 3.67 3.67 3.47 3.47 3.47
522122 VOITH PAPER S Q 215 222 209 214.05 217.75
532757 VOLTAMP TRAN B Q 1039.7 1086.7 1030 1052 1052
500575 VOLTAS LTD A Q 203.05 205.2 202 202.6 202.6
519331 VSF PROJ T Q 18.59 18.59 18.59 18.59 18.59
509966 VST INDUS. B Q 534 554.7 527.05 535.55 535.55
531266 VST TILLERS S Q 563 589.9 563 566.15 566
532893 VTM LTD B Q 150 154 131.05 134.7 134.7
522080 VULCAN ENG. B Q 48.95 51.5 47.5 49.6 50.5
517399 VXL INSTRUM. S Q 30 30 29 29 29
506142 VYAPAR INDS B Q 47.7 47.7 45.2 46.4 46.85
520003 VYBRA AUTO. S Q 27.8 29.8 27.3 29.8 29.8
501391 W.H.BRADY B Q 123.5 133.55 123.5 128.95 128.95
504220 W.S.INDUSTR. S Q 46.85 50.85 46.7 48.95 48.95
533023 WABCO TVS B Q 879.9 879.9 840 851.2 851.2
519035 WADALA COMM B Q 3.97 4 3.81 3.98 3.98
501370 WALCHAND PF B Q 1992 1999 1967 1971.9 1967
507410 WALCHANDNGR B Q 228.2 233.15 226 227.2 227.2
511147 WALL ST.FIN. B Q 39.6 41 38.85 39.1 39.65
524212 WANBURY LTD B Q 87.5 88.65 86.55 87.15 87.15
511690 WARNER MULTI B Q 2 2 1.86 1.98 1.98
508494 WARREN TEA S Q 162.8 165.05 161.85 162.4 162.4
523660 WATERBASE B Q 5.18 5.18 4.3 4.37 4.37
523628 WEAROLOGY LT B Q 100 101 96 101 101
517498 WEBSOL B Q 144.5 148.95 144 146.4 146.95
523011 WEIZMANN LTD B Q 61 63.75 61 62.95 63
504988 WELCAST B Q 505.2 525.5 502 505.5 506
532144 WELCORP A Q 244.1 247.35 242.15 243.8 243.8
524661 WELCURE DRUG B Q 3.03 3.33 3.03 3.33 3.33
531249 WELL PACK PA T Q 91 95.15 91 95.15 95.15
531752 WELLWORTH OV B Q 0.41 0.44 0.4 0.44 0.44
514162 WELSPUN (I) B Q 79.25 80 78.55 79 79
508933 WELSPUN SYNT B Q 14.5 14.89 14.15 14.28 14.28
505412 WENDT(INDIA) B Q 857 867.7 857 859.15 859.15
500444 WEST COAST B Q 95.5 95.85 93.2 93.5 93.5
531217 WEST.(I)SHIP B Q 12.01 12.16 11.9 12.05 12.08
590073 WHEELS INDIA B Q 314.95 315 310 311 311
500238 WHIRLPOOL T Q 299.9 304 295.15 296.6 296.6
513713 WHITE DIAMON T Q 5.46 5.46 5.46 5.46 5.46
511246 WHITE LION A B Q 3.84 3.84 3.65 3.65 3.65
519214 WILLIAM.FIN. B Q 38 39.35 38 38.55 38.5
519224 WILLIAM.MAGO B Q 62.85 64 59.65 59.7 59.65
526586 WIM PLAST LT S Q 235 235 209.05 216.3 216.3
514470 WIMSOME TEXT S Q 6.05 6.1 5.99 6.07 6.09
522029 WINDSOR MACH B Q 62.9 65 62.1 64.2 64.2
526471 WINSOME BREW B Q 8.77 8.77 8.34 8.46 8.5
514348 WINSOME YARN B Q 2.1 2.27 2.06 2.23 2.24
524758 WINTAC LTD B Q 28.3 32 28.3 32 32
507685 WIPRO LTD. A Q 399.9 403 398 402 402
532795 WIRE& WIRLES B Q 15.35 15.75 14.85 14.9 14.9
507817 WIRES FABRIK B Q 117.7 118.3 115.9 116 116
511642 WISEC GLOBAL B Q 4.55 4.55 4.13 4.44 4.44
532300 WOCKHARDT B Q 135 135 133.15 133.7 133.7
531396 WOMEN NETWOR B Q 33.8 33.8 32.55 33 33
526525 WORLDWIDE LE B Q 7.2 7.84 7.2 7.23 7.23
505872 WPIL LTD. B Q 224.5 228.95 221 226.15 222.1
500095 WYETH LTD. B Q 852 887 851.2 870.45 870.45
532788 XL TEL ENE B Q 33.85 34 33.4 33.55 33.6
532116 XO INFOTECH B Q 6 6.45 6 6.42 6.31
590013 XPRO INDI(PS B Q 42.15 42.4 40.5 40.75 41.1
514378 YARN SYNDICA T Q 5.95 5.95 5.4 5.45 5.45
511601 YASH MANAGE. B Q 8.99 9.18 8.68 8.72 8.72
516030 YASH PAPERS S Q 7.71 7.84 7.7 7.74 7.84
530063 YASRAJ CONT. B Q 21.25 23.5 21.25 22.45 22.45
532648 YES BANK A Q 286.3 288.5 284.55 286.4 286.4
522209 YOGI SUNGWON B Q 14.25 14.25 13.6 13.92 13.62
522108 YUKEN INDIA S Q 236.5 238.75 227 229.05 229.05
506720 ZANDUREALTY B Q 3146 3154.9 3085.1 3096.15 3096.15
505537 ZEE ENTER A Q 302.35 306 299.15 304.15 304.15
532794 ZEE NEWS B Q 13.75 13.85 13.52 13.62 13.62
590032 ZEN TECH B Q 212 212 195.5 199.9 199.9
531845 ZENITH BIRLA S Q 22.45 23 21.5 21.55 21.55
517164 ZENITH COMP. B Q 30.6 31.4 30.1 30.85 30.4
514266 ZENITH FIBRE S Q 28.25 29.5 28.25 29 29
530665 ZENITH HEALT B Q 1.25 1.35 1.11 1.28 1.3
532298 ZENITH INFO. B Q 310 310 302.25 305 305
532039 ZENOTECH B Q 96.7 96.7 93.05 93.6 93.6
504067 ZENSAR TECH. B Q 352.1 365.9 346.5 349.15 349.15
531364 ZENU INFOTEC T Q 27.4 28.2 26.5 28.2 28.2
505163 ZF STEERING S Q 340 370 340 360.5 360.5
531404 ZICOM ELECTR S Q 83 85.1 83 83.2 83.2
532177 ZIGMA SOFT. S Q 6.75 7 6.72 6.88 6.88
521163 ZODIAC CLOTH B Q 528.5 528.6 520 521.65 521.65
512587 ZODIAC JRD B Q 29.5 29.5 27.55 28.1 28.1
500780 ZUARI INDUS. B Q 695.65 729.3 695.65 720.4 720.4
530091 ZYDEN GENTEC B Q 1.99 2 1.87 1.97 1.98
531335 ZYDUS WELL S Q 535.5 538.55 526 529.7 529.7
532883 ZYLOG SYSTEM B Q 507 518 507 508.5 508.5
PREVCLOS NO_TRADENO_OF_SHNET_TURNOV TDCLOINDI
1236.2 142 1725 2119310
805.1 3411 123987 100631594
126.3 1110 138115 17473826
777.9 582 7177 5609127
5.83 66 28599 167374
56.3 1100 272050 15523607
194.45 1125 33910 6571530
110.3 929 123686 13614372
847.2 2349 44667 36425185
137.2 840 276609 37985537
126.85 1454 166908 22156678
134.45 120 4872 658192
37.35 1736 562610 21174592
75.5 795 131603 10093121
68.5 5528 1630664 115029621
1117.3 62 1152 1302230
213.9 135 2791 591421
1314.15 16256 495913 661380585
7.57 11 2018 15206
14.84 586 162624 2424519
15.5 1043 509393 7717299
22.5 15 2149 48235
2443.9 3886 66442 162043604
119.3 2978 293101 34549187
55.55 364 45574 2533536
34 2646 1398411 48014786
271.2 1112 44210 12093400
852.05 1030 19286 16295169
8.4 360 68479 601085
1012 621 8463 8639101
33.45 18 5543 183526
1189.3 244 5093 6087077
1778.4 331 1904 3382252
329.55 3072 149886 50134536 XD
240.7 528 30129 7234126
300.7 6724 388763 116069897
2464.1 1627 27048 66084629
1513.3 891 59354 89953828
57.8 9 1000 58000
10.39 135 34338 357449
116.5 697 133683 15646265
407.25 963 40122 16697846
185.25 222 33575 6288618
316.85 823 43697 13799211
 1047.3 38 380 393832
446 455 23869 10753469
714.9 929 54417 38979371
381.05 4031 210957 81998932
5762.1 192 1261 7169761
39.2 1204 157525 6311466
1951.5 91 31203 60542980
316.2 3210 183606 57618285
34.45 1528 349705 12084175
446.75 4068 138299 63387299
136.1 522 22624 3082247
463.75 1110 47963 22119199
66.35 1881 355306 23637210
49.6 33 1353 66893
329.7 2120 130640 42906844
1583.4 777 10049 16196285
533.6 153 12539 6705282
97.5 2798 401108 39139501
95.95 1768 221503 22223533
1450 1469 590979 874120684
17.75 164 85488 1523804
65.3 102 6435 417859
72.25 12 3003 216742
45 6048 808464 42311522
21.8 31 6407 136547
65.05 2489 396574 26247946
2891.95 56 544 1571586
397.25 67 3519 1390461
12.14 314 127190 1509549
26 3 149 3913
60.7 204 31002 1865961
25.85 37 1401 36452
135.5 419 26310 3613401
52.5 221 24234 1261123
58.35 20 1920 113810
868.4 6757 193856 167210888
869.65 388 22895 19864679
121.85 6 441 53090
64.15 46 5244 330504
101.45 146 14950 1537644
191.75 150 8436 1581044
257.85 885 25332 6578072
18 126 11435 206198
16.55 614 296292 5053251
22.65 13 940 21326
 52.4 8 780 40469
46.9 57 5701 265027
50.3 67 10224 509252
14.35 10 2038 28301
295.2 215 17237 5135730
107.5 194 11710 1254338
42.15 44 5652 236043
14.09 19 729 9915
29.5 124 59345 1741896
28.1 1 6 165
512.05 1916 48071 24766792
142.65 13 111 16257
132.5 11 628 83229
53.7 956 80296 4286590
20.45 17 4730 100130
538.9 1937 88286 47731001
10.94 6 1160 12568
153.15 269 20794 3472749
7.25 5 1620 11521
39.9 74 52279 2123904
78.3 130 13359 1029621 XD
118.3 880 50377 5913510
3.33 184 247251 827409
30.3 1 100 2880
9.55 13 5400 53253
6.97 19 2870 22230
23.8 20 590 13422
276.4 141 6054 1637206
23.5 14 1873 44191
215.55 1526 99952 22178202
8.23 299 1154689 9191706
47.8 25 1381 65563
45.05 73 3127 138580
481.8 434 9944 4769979
3.4 59 16709 53709
436.65 4530 250243 107922023
200.75 40 552 110569
14.78 222 48516 711985
160.8 188 22467 3614437
266.5 125 23074 6210069
10.99 15 3260 37229
33.95 1360 310579 10884657
281.45 423 11105 3107907
71.1 34 3782 275763
232.95 1032 155849 37059126
121.05 1518 125187 15891634
35.2 6 375 13603
378.6 79 1619 612224
9.9 16 2251 21829
29.4 2198 1329003 43001442
218.75 341 11703 2538141
10.5 13 2121 21816
9.4 22 620 5781
36.4 869 602390 22221471
167.35 1060 58708 9711131
27.6 26 6568 181312
56.3 488 108974 6945958
20.2 135 24373 494595
20 7 502 9566
823.4 205 3297 2708763
133.3 133 9744 1281944
169.05 17 703 117942
8.79 1 1 9
179.05 677 90860 16317459
1437.5 26 257 369757
38 11 2003 76114
161.4 17 368 59912
0.37 73 205363 76821
3.7 135 258646 937608
113.7 253 14676 1661037
95.75 32 2073 196145
168.9 1674 192319 32765609
168.4 147 1988 339226
232.25 593 23045 5340541
49.8 23 5022 249302
28.6 33 2902 84261
72.9 118 25450 1865489
20.4 2530 1881113 38781856
18.1 58 12007 214912
2.36 13 3870 8916
199.5 174 4160 830723
30.15 6 310 9173
10.16 76 22295 227730
647 299 8748 5617785
18.95 7 11405 220076
14 77 44143 597411
15.05 9 1888 28320
98 5 330 31780
80.45 494 74306 5892722
51.85 4 520 27180
 12.95 53 8646 113794
186.1 47 1634 304308
33.1 10 1479 48219
24.7 116 9562 234482
8.91 130 80152 780291
5.16 28 4903 25263
24.75 3 415 9773
3.09 6 13500 42940
16.12 20 4595 81064
0.87 14 4969 4158
173.95 26 473 79129
269.15 26 4188 1094545
192.1 2428 273145 52881273
64.35 242 126066 8097005
33.75 16 52200 1721940
71.35 86 15333 1121098
120.85 2024 171374 21048548
3.55 1 50 186
18.9 139 23158 443405
18.95 266 93200 1750589
56.7 617 82428 4731791
65.25 216 17344 1099874
169.5 138 6980 1183268
18.05 180 42860 773713
24.95 9 1635 39133
32.3 45 5284 172289
2.44 90 77490 181091
29.05 73 8995 256024
186.5 1999 110329 19664881
2.19 19 4113 9025
17.85 6 1802 31291
76.1 70 7422 565055
63.45 158 16538 1046954
80.75 586 52339 4212262
133.85 222 47501 6437821
5.74 434 230487 1329457
436.45 134 3963 1704411
23.5 1 1 24
227.6 210 14424 3281365
145.05 32 1170 169364
43.5 28 3606 159289
54.75 56 4702 254857
13.5 3 345 4690
775 167 2277 1749271 XD
67 3751 614652 40158986
 4.58 19 5924 27252
74 6 1761 140584
49.15 2 200 10320
150.1 4491 378191 56946689
140 24 1481 207601
561.8 1094 113577 64163098
13.51 15 3498 45947
3.47 2 400 1408
31.35 142 21172 673181
119.75 214 5923 711675
26.1 430 107008 2952253
14.14 42 4371 63785
289.5 224 21441 6202393
17.25 2 200 3375
148.25 1555 98246 15127409
26.1 1 15 411
180.1 2747 266349 48864175
133.05 13 1117 145209
8 2 1300 10520
28.35 57 14519 420501
11.81 6 1013 11674
59.5 201 18158 1015626
46.1 3 192 8552
2.74 30 11671 31853
13.05 3 530 6993
9.41 17 7597 73594
233.1 156 83973 19315598
12.76 47 13100 173658
1157 3187 54783 62997211
76.75 23 400 31497
2.97 5 1487 4045
60.25 268 33334 1993367
10.38 134 26220 272531
6.82 32 5748 41114
34.1 3734 1262620 44396225
6.44 75 36977 239802
1.82 130 212666 391938
16 1 25 420
1.43 335 1061807 1403984
70.8 251 31932 2289479
1.76 4 1300 2392
65.85 2161 247906 16912072
0.82 49 75396 60974
3.31 1 500 1575
149.65 167 6499 965855
 13.37 9 702 9721
5.58 25 7850 43004
3.05 541 336477 1043514
16.3 3 810 13316
12.26 8 5851 73704
2.05 5 549 1112
28.25 485 118035 3325160
4.1 64 40405 164194
65.1 210 11519 776915
67.4 138 10570 712699
2409.85 835 23287 56687830
1090.65 94 2625 2978005
35.3 43 4039 142783
486.45 186 2633 1306360
69.15 4 90 6270
40.2 23 2917 113812
18.65 515 388976 7275258
28.3 11 3063 89964
40.9 56 17948 723505
74.4 681 84071 6279057
68.9 1536 189544 13148676
247.95 63 2596 644334
1247.85 116 2079 2541295
11.16 8 1250 14409
324.55 1247 84270 27524529
2.08 26 20015 40352
114.25 73 8656 1004300 XD
101.05 2284 201768 21100695
9.59 1132 838904 8607998
18.3 4 701 12364
3.87 5 2000 8120
260 12 1442 369418
3.95 4 880 3518
975.3 416 8951 8708826
13.2 6 2100 29080
41.65 30 4779 195483
98.1 539 47193 4536133
6.78 1230 381425 2594070
434.35 83 1779 774503
261.3 101 4972 1287590
141 1134 89186 12128642
34.2 30 3361 113651
103.65 202 13228 1373021
2.19 11 4301 9310
18.01 10 3651 62918
 77.7 41 6515 495186
24.15 1 500 11525
1950.35 16 820 1605362
41.85 3 114 4556
6.53 620 333848 2162795
39.85 151 20417 837721
100 33 1209 120562
4.53 12 4101 18623
34.95 32 1564 52123
72.5 101 10177 732566
21 3 20 395
11.8 11 1606 18978
19.1 14 1992 38510
0.42 54 54818 22779
45.6 155 30901 1417825
1.45 76 49162 67228
6.42 5 500 3370
10.5 9 2800 30343
680.15 1828 45027 30897978
533.35 417 17879 9501173
236.95 646 33284 7842586
420.6 786 26367 11057218
216.3 16 883 190720
31.15 41 12356 384846
3.79 12 5135 20312
172.2 407 31356 5529305
40.8 428 342470 14278217
25.6 133 50649 1299320
581.65 80 1826 1041540
147.5 70 3307 493375
643.05 133 5577 3582157
84.9 2800 471301 38970396
2 5 128 271
40.35 27 2073 84299
1 174 3080885 3195696
114.2 192 17357 1981234
46.3 198 24541 1133810
60.35 2007 323344 19930365
175.9 572 49627 8726583
876 66 710 621155
116.8 13 774 90036
120.95 62 4027 482256
31.35 170 14866 476356
145.35 4360 341620 51052246
8.07 182 112828 906009
457.65 1547 53159 24505851
32.6 3 620 21204
38.95 764 72486 2918864
131.7 361 20013 2639963
36 5 500 17520
8.76 31 4873 43167
6.32 9 1750 11602
23.3 39 8140 197858
8.03 533 291807 2331025
3.83 4 226 824
15 1 50 787
3.79 470 640864 2403422
438.3 3 335 145622
46.25 95 11759 547018
197.7 56 1577 311989
76.7 506 34682 2640255
27.55 23 27600 797640
120.45 1 20 2301
20.25 1570 298537 6405751
6.14 2 200 1220
718.85 111806 3840808 2973399422
14.34 106 47585 654305
740.5 736 11034 8216550
24.05 101 33662 810826
7.98 61 12835 103922
29.7 14 3094 99596
64.4 57 4186 271815
7.6 4 304 2265
111.2 7485 673642 79996362
23.95 81 9117 217905
8.44 3 60 484
23.5 13 206 4623
36 103 362656 13277022
11.97 2 55 638
82.7 12 625 51762
69.95 402 27322 1922646
699.5 19589 1016023 677552932
110 4 140 15184
18.55 237 42656 838690
69.65 32 1239 86780
81.75 123 58542 4839695
15.32 3 6 93
6.85 24 11593 80128
47.65 2 23 1015
287.6 248 7940 2367281
 577.1 6 47 27641
80.6 236 27466 2198839
125.05 359 26287 3250747
18.3 51 12441 231498
3.46 3 2001 7015
20.55 169 76118 1507356
65.2 1875 492377 31995331
3.51 33 29242 103001
365.05 191 4677 1697007
0.9 211 897570 788099
18.6 77 14500 271412
2.48 1491 805459 1994111
18.45 78 47879 880197
1.21 66 47766 58571
0.87 39 43983 38641
3.02 30 11011 31837
351.6 192 3368 1182919
16 4 412 6367
9.25 39 10408 93462
11.15 6 908 10267
39.3 236 58416 2317876
13.95 10 3350 47168
0.77 84 468354 385317
1.16 14 15188 17142
123.45 234 22645 2814435
15.1 113 33356 501241
138.75 1 1 137
9.99 2 200 2041
43.5 16 127 5415
746 41 97950 72486450
287.55 260 10453 2990548
39.25 664 292138 11525771
511.35 1742 152466 77451026
392.7 168 5691 2284073
7285.3 2 10 72375
39.15 14 616 24850
259.2 2960 158655 42098029
73.65 35 2298 165441
665.75 53 2191 1424407
88.4 8 42 3611
112.5 53 8278 908566
6.37 8 2000 12567
8.65 1 1 9
41.9 2480 487075 21097888
12.4 16 1384 16748
116.05 19 656 75092
138.05 210 7273 1001252
62.95 327 29905 1960209
0.38 25 14835 5606
18.95 70 6999 131190
172.75 5 356 61306
19.75 73 9258 180266
8.28 36 6283 50739
10.66 901 466854 4938821
41.35 213 26043 1045302
11.42 126 30092 343650
248.5 135 1754 433866
4.37 21 4009 17373
36.9 135 45709 1768938
658.65 519 15360 9879538 XD
3.66 5 1738 6392
51 24 2320 118332
0.34 3402 25302605 8522027
63.35 826 63636 4167102
20.6 67 11890 242646
17 18 2712 44198
132.85 787 52694 6898348
107.5 338 12595 1399206
171.1 729 141390 24443571
470.4 624 19003 8941393
131.25 6405 633328 87792633
69.6 33 7493 521382
16.8 78 28800 500298
77.4 31 2256 177117
215.75 131 9439 2049854
20 6 885 17373
63.25 30 3547 222740
13.74 216 81513 1097965
15.5 6 262 4386
72.95 36 2499 175834
113.95 16 2451 266139
207.1 277 3752 780879
4.06 28 7163 29729
17.75 8 124 2180
160.15 14 145 24506
26.2 65 12260 316201
39.65 448 68300 2703604
20.15 92 30093 622278
142.7 1078 146996 20970728
188.8 30 227 41908
 113 21 1301 146052
238.8 134 6883 1644099
5.68 132 68681 388280
64.65 1143 423779 27359494
269.75 179 11579 3123062
19.5 134 41845 812821
410.8 1117 26892 11127682
3 19 2586 7462
11.5 6 1400 15512
7.01 18 1894 13745
45.5 359 46411 2158098
77 73 14787 1097899
16 6 1100 17405
5.99 16 3550 20914
14.7 107 265409 3909811
5.98 1 100 571
9.52 3 622 6090
4.84 66 11573 56145
180.5 58 1575 280591
8.85 119 28356 245865
62.7 245 20381 1349376
9.41 203 127269 1219093
264.45 903 33134 8654548
13.33 37 5840 77306
560.15 58 1886 1074500
281.15 81 2529 694646 XD
11.74 85 32740 389660
2.73 9 5200 14872
114 447 39363 5071113
105.85 995 258144 27022492
18 7 5241 94361
62.1 76 13856 874157
25.75 116 16158 410859
150.75 589 57913 8823177
38.25 167 32855 1292962
27.9 11 666 18283
18.05 1 100 1840
9.39 3 750 6932
25.8 14 638 15958
53.15 162 13549 714286
9.04 3 200 1760
6.23 51 48666 306908
14.7 16 1321 19652
153 9 45 7107
38.3 1763 519912 20149337
 8.31 5 533 4555
647.1 143 8505 5576519
22.4 319 85906 1916375
38 107 22185 815305
2.81 11 2141 5779
72.3 837 77379 5535858
1485.45 44 446 652276
2.09 31 6327 13269
8.83 28 7614 69411
14.33 21 20678 292290
61 20 2678 163594
847.1 2324 63337 53461307
7.51 3 219 1563
16.01 418 2199873 35177420
61.3 317 26710 1623807
54.7 9 335 17975
39.8 307 154811 6377830
156.25 99 23966 3723473
19.05 73 25839 498154
19.85 285 99143 1970858
2.86 14 2517 6975
5.76 23 9023 51840
2.9 15 7863 21286
24.45 12 1311 32641
28.9 204 97909 2824284
7.99 171 160310 1279388
92.85 115 4343 397212
55.95 12 230 12304
1428.9 100 499 706955
4.11 3 162 662
5.25 8 769 3947
37.8 25 4572 175018
23.25 17 3710 83019
138.8 276 27752 3942979
12.44 10 3500 42567
42.7 153 23996 1013916
261.7 1487 294379 76923396
266.2 11 228 59625
496.55 363 93221 45219943
33.95 95 62950 2241020
45.6 12 788 35372
16.55 128 36410 628442
123.65 374 28898 3590096
19.6 387 155423 3042026
3.96 4 2728 10732
 9.6 4 261 2448
496.75 1134 36287 18423503
13.83 509 134485 1841556
4.12 9 4983 20732
197.8 17 511 99074
1.14 29 36921 41534
13.57 856 300530 3787310
18.9 8 1463 26364
90.2 405 21327 1911331
90.25 2000 230912 21996053
5724.95 241 1661 9662927
265 1677 172784 45238915
46.85 207 25547 1161373
2.06 13 4291 8672
18.35 41 9639 177607
24.95 4 52 1250
595.55 664 8161 4830586
12.78 44 15335 193585
14.55 1 10 152
29.45 9 1350 39428
2.3 102 62109 143185
1.62 4 591 989
18.95 22 4504 85516
237.2 165 3652 863861
376.05 374 40576 15244574
28.4 17 2852 79317
59.7 345 24065 1443353
213.35 2750 214198 46040429
12.8 31 5000 64543
47.85 26 6031 289962
20.5 65 5453 110069
213.85 556 292704 63214287
65.75 279 44905 3185649 XD
10.85 13 6005 66343
36.2 248 24234 879949
5.99 4 771 4652
29.7 245 170636 5133666
162.05 17 4495 735918
4.07 17 8439 34802
64.55 439 36505 2334706
50.65 117 11851 602439
88.8 79 4892 432682
17.45 271 71197 1253346
72.5 19 1230 88446
168.65 29 1326 220447
 27.75 2 100 2775
135.5 7202 804978 111735096
12.35 13 6975 90199
24.6 601 163610 3965372
8.62 185 93375 796262
108.45 542 72648 7738149
147.55 522 29993 4413749
203.4 148 8950 1793415
20.45 28 2193 44285
40.15 2666 725374 29365531
31 14 3757 122290
88.1 28 865 73915
194.55 60 3663 714392
45.75 2400 581085 26588928
25.2 179 44906 1095665
37.3 37 9482 327232
4.96 7 1601 7865
246.4 2858 154041 39470953
51 17 1152 56820
6.7 32 3033 19319
65.25 889 68882 4418850
24.9 16 1865 45719
382.7 105 30319 11609171
15.2 98 15746 237207
72 1 50 3475
180.1 2598 376516 68806948
9.22 4 510 4735
18.15 135 25146 445572
13.61 16 6900 92634
6.93 3 102 674
47.75 35 2114 99763
17.25 7 811 14134
38.55 72 5356 211394
170 749 50348 7278327 SA
121.15 145 18399 2325843
61.35 211 26822 1777919
201.65 1589 209416 42210788
22 120 37371 838379
308.15 282 11117 3452646
11.61 175 57013 669881
290 51 9158 2653930
1381.2 11 26 35995
45.55 1487 233065 10602572
214 700 33030 7151803 XD
764.85 315 7614 5847766
 27.9 17 967 26066
122.9 17 1800 215290
319.05 19811 1445690 458619755
34.55 148 21516 738575
13.91 1029 587746 8031945
4.2 43 34687 140771
9.17 52 18968 172302
3.9 22 6634 24881
301.8 88 2097 625431 XD
27.45 27 11403 311812
111.6 1371 123520 14124391
61.9 34 3802 232710
598.15 451 11364 6841856
71.95 549 39060 2755077
13.3 8 690 9027
28.4 40 6323 178425
25.7 10 1800 44025
26.5 21 1118 29618
81.3 399 22305 1763824
0.91 54 107873 98807
971.7 16 92 89807
15.05 34 3334 48754
31.35 605 151604 4774332
6.15 4 331 2036
432.35 171 3859 1668772
13.49 122 38754 530707
35.35 26 2250 77976
9.36 9 2200 20494
15.35 1 100 1490
112.95 416 29059 3317124
139.3 82 5049 704989
0 3 335696 7925299
661.95 4592 128496 89136603
12.16 47 5064 59791
28.55 8 1005 29256
487.3 394 8689 4198845
210.95 1051 74596 15901851
597.6 23301 918110 560879518
945.45 348 4757 4502158
145.2 70 2992 449373
122.5 286 12645 1551857
248.75 102 3161 775959
29.9 197 41821 1258031
6.54 2 200 1321
645.15 109 7153 4777643
 181.5 42 1725 312929
97.6 34 1750 168210
353.95 53 610 213141
47.55 601 98471 4654098
92.45 1412 169303 15737649
293.6 282 10933 3316029
8 2 26 215
42 32 9150 377942
120 164 9081 1077432
5.49 12 6900 36252
8.96 118 27724 249939
485 1 5 2381
71.5 279 12301 881131
16.65 23 12300 211545
0.39 18 17642 7025
40.15 20 416 16018
851.45 612 16406 14152145
62.45 213 90206 5647001
80.15 594 49612 3933790
82.5 64 5383 447319
18.05 731 148900 2837599
5.51 6 12000 67360
122.75 158 7578 932428
132.1 218 7591 1008139
56.05 213 158229 8757703
625 95 2583 1592037 XD
6.25 93 61797 382675
7.9 8 1150 9028
46.55 462 51246 2444786
347.2 3893 179080 62487800
88.35 2529 201117 17434461
87.5 34 1574 142313
94.95 97 21850 2073994
6.75 4 501 3392
12 15 502 6145
16.05 23 4188 68923
204.1 1459 81198 16335426
29.45 135 37032 1078300
22.3 14 885 20302
59.65 34 8803 524155
37.85 35 4413 165493
5.3 79 22045 117422
6.82 5 2400 17054
29 16 945 27288
206 437 58364 11998933
 616.05 39 891 550525
7.34 22 4221 32244
201.05 5938 438159 90366217
19869.95 1 1 23843
2.86 34 9940 28769
508.55 355 16896 8666248
141.05 9905 1108751 155813105
66 76 4886 315907
84.75 498 40905 3458002
51.6 1204 184239 9583399
37.55 2581 492779 18661745 XD
268.05 18 2290 605974
49.5 28 2478 121105
6.46 9 3212 21716
28.75 63 10979 315540
33.45 18 2235 76099
67.95 7172 1025878 73318096
266.05 812 37348 10004844
137.55 1642 165845 22814526 XD
13.5 1 10 140
526.5 7395 303187 161230066
3.43 51 32897 113921
238.3 226 5230 1231509 XD
6.65 29 25726 169941
91.25 68 5295 484736
45.3 490 49883 2287587
26.55 215 74973 1909383
138.65 3270 285797 39052966
4.71 1 100 494
19.75 155 32454 653039
3.63 3 50 173
6.04 362 381822 2282052
2.19 107 72590 159359
37.25 76 13695 528016
600 209 5645 3450210
20.05 17 905 18012
70.9 134 15641 1082828
179.35 71 1807 323129
82.05 15 1606 131741
130.75 2360 492972 66460152
2.44 18 2287 5636
14.84 95 8738 133016
3.01 7620 35828106 109358453
95.8 397 27206 2618750
132.4 163 27851 3678722
 99.65 325 22431 2243473
357.4 1793 64928 23099990
42.85 12 2251 98757
26 636 186934 4876041
51.5 213 24061 1236939
4.61 21 2982 13783
13.92 60 47472 693219
169.6 424 25289 4295849
14.34 528 327078 4738795
43.35 64 10383 459184
0.34 25 67539 23551
60.6 11 2650 159385
1351.8 959 212084 286327045
146.3 246 28460 4189108
10.74 1 100 1075
56.6 796 100069 5597088 XD
92.65 1366 161671 14840515
25.05 13 512 13304
58.95 118 11860 703490
32.6 232 107339 3662517
27 168 36007 978575
166.65 497 28489 4739436
2.44 240 244327 624435
31.4 118 12839 405758
29.15 64 10574 315020
364.5 56 409 150235
392.15 33 1023 398535
152.65 1832 185878 28334083
32.8 14 537 17121
160 5 305 49270
463.05 30 376 173136
11.19 19 3517 37066
23.7 46 5869 137856
27.4 61 11966 333596
1.31 15 28300 37317
23.8 112 26437 654962
2.1 16 4417 8986
34.7 40 2134 75295
21.15 2 200 4440
28.55 1316 508789 14585866
1191.4 191 3685 4459914
8.75 57 17104 155226
20.5 1 1 19
235.4 5889 387980 93607080
85 179 24088 2042637
 17.54 41 10661 189130
81 33 1785 144920
2.07 19 6174 12309
30.85 472 119800 3731150
1.63 319 444192 726824
59.7 402 38175 2310190
4.9 7 825 3933
459.6 5617 357233 160735060
5.08 309 7000 36803
6.95 14 4443 30702
20.9 31 3527 73283
31.05 38 5487 170164
3.87 4 1425 5785
223.1 153 4761 1046017
26.7 404 97362 2571215
103.25 517 45885 5228408
173.95 555 92997 16899448
94.25 365 26262 2595306
11.41 88 16279 188705
194.15 698 26009 5242726
47.3 187 33805 1596426
8.84 26 15906 139387
65.1 943 316179 21249475
8.6 72 12065 103622
80.85 126 9461 763459
27.2 15 1222 33806
18.4 107 20244 373273
137.6 60 11212 1571414
20 20 3800 75765
130.65 165 15954 2078934
133.8 582 77113 10373909
81.65 188 10899 877469
116.2 359 35644 4130435
67 452 83578 5649973
9.01 16 1203 10552
411.05 928 135294 54225438
4.37 43 18560 79398
55.55 13 1551 86083
64.6 57 2720 176763
79.6 13 1132 88228
22.65 293 403007 9011685
132.1 224 30899 4097605
28.5 76 11033 312165
150.2 65 8888 1363644
189.15 33 2050 385654
 1.38 13 19955 25045
1.62 22 28598 46345
211.75 8182 549912 122234520
86.5 1915 297350 25415511
33.25 383 93252 3076276
77.55 672 44900 3438243 XD
47.1 559 81097 3828709
24.5 152 25161 634315
121.5 6125 828917 98257822 XD
173.5 366 17349 3019139
1769.4 114 1914 3361771
56 14 1525 84688
14.45 150 40962 586569
154.95 17962 2000101 320383949
5.2 62 27009 142452
76.25 168 19331 1469730
2081.25 222 2745 5717326
1774.45 35 298 533569
279 1712 61757 17224223
3.21 1 600 1830
77.95 35 23532 1845761
51.35 43 1694 84934
170.65 3982 306471 54329573
820.85 396 64243 52366475
15.9 206 65954 1047296
237.3 43 674 158199
119.9 300 26436 3244268
131 43 5437 698972
61.95 2803 472084 29057567
97.55 109 8327 815033
104.65 90 3538 368502
8.06 18 2240 18490
233.65 1379 52975 12413695
1892.05 36 571 1081302
348.8 2549 92745 34191902
175.95 1617 101186 17876377
655.35 2174 67634 45741435
78.85 437 28816 2285311
110.75 8 360 37907
67.1 11 1190 80434
152.65 40 2459 377732
90.9 2003 363192 32379526
1813.53 350 4686 8506915
24.75 4 100000 2590000
37.55 7 353 12622
 11.27 5 5150 60924
105.9 103 9715 1020856
51.75 915 89736 4662351
26.2 182 47739 1269024
23.55 1129 166180 4193467
13.3 4 1100 15355
18.1 11 3367 62476
42.45 103 16518 693117
30.1 642 88159 2795204
130.15 151 10636 1376582
254.9 154 17441 4441073
6.9 4 700 4640
5.44 303 76978 427965
4.4 1 100 440
18.1 131 42014 756465
22 1 1 22
50.95 810 140302 7640928
98.8 323 21874 2185590
105.95 869 83282 8714480
1834.3 908 9941 18158332
1901.2 4 200269 375531027
9.65 10 1600 15137
70.25 112 11436 795502
29.5 44 61980 1808446
5.99 34 15441 92096
292.6 1695 170725 50129732
444.35 525 40550 18009909
352.85 170 3489 1215471
192 117 3863 741265
48.5 11 1204 59828
204.85 113 6370 1301065
42.35 7 1100 48825
341.6 952 35114 12012199
10.02 4 239 2393
5.25 1 100 551
7.14 23 5509 39109
4.77 9 2500 11933
324.55 375 5742 1851693
5.45 122 115702 625866
45.6 1777 670067 30595248
465.1 292 3827 1768810
22.3 33 4698 109092
16.5 18 4835 80457
6.79 34 4816 32523
28.1 325 65705 1824803
 219.9 106 15937 3515449
5.13 20 1337 6783
101.8 1734 712949 72044577
124.6 6263 735445 96911877
321 1 1 334
13.52 221 72039 997764
110.95 196 414205 45582221
3.99 13 2946 11595
7.36 1 1 7
171.9 1645 171474 29976461
67.15 8 401 27255
295.7 300 7963 2380648
80.3 2653 403773 32894897
118.4 176 14255 1692555
30 5 392 11220
9.16 4 226 1987
4.37 23 5231 22546
123.35 2012 226325 27679902
115.8 720 42695 4982159
64.5 2699 467614 29851927
8.49 51 14200 125143
9.19 33 3738 33937
875 36 284 245521
13.9 151 43925 608912
298.55 798 32335 9758312
5.4 13 2800 14811
15.4 17 1868 28168
11.05 6 628 6908
39.2 102 13890 541206
109.25 710 57851 6266869
5.32 129 252042 1350036
94.85 56 2447 235310
22.05 123 48755 1066478
45.45 4086 1185765 54314264
41.65 11 3270 142899
29.8 19 6450 196375
20.1 8 800 15293
11.82 62 12261 138508
12.4 210 77904 963202
81.6 29 1111 89138
6.02 31 14520 86801
3.42 1 178 578
260.45 9489 1783621 465984230
20.2 13 3306 69929
506 26 343 162571
 6.46 12 4603 28487
108.2 2 200 21830
44.65 5 304 13366
132.5 749 44881 6008375
43.4 5 213 8996
28 17 1699 47294
9.14 29 3268 29015
178.9 333 13067 2327220
95.2 63 7826 737965
639.2 8593 300807 196458324
1197.05 154 1196 1439017
4.42 40 9657 42118
53.75 35 1879 100361
6.75 18 2581 17600
42 17 901 38130
25.5 31 5299 133068
33.05 220 39180 1286080
114.85 845 72517 8352827
356.8 528 30295 10842198
3077.6 2950 60848 185146557
2088.35 1733 30349 62776170
573.99 5 1850 1034890
337.15 482 13745 4594155
49 724 107413 5324432
43.55 331 28014 1218023
163 20 1450 230242
59.5 179 25009 1462065
213.5 69 1570 335398
189.05 835 36484 7116916
1993.95 912 17302 34243524
151.9 15 1639 245755
85.55 2194 146584 12484088
8 122 91226 732122
492.8 189 5720 2844197
105.65 22 715 75099
408.95 218 4776 1968551
23 55 5172 120003
10.98 808 610041 6671134
503.5 37 632 319453
37.55 168 22994 857525
39.35 121 25213 987490
44.15 25 2746 121413
257.65 1998 148768 39002641
431.9 69 2295 995072
123.7 1786 168719 20944843
 476.55 3158 111829 53256871
128.05 7531 473893 63207823
19.4 24 2567 51863
99 18 1127 106514
28.95 17 1032 29242
23.95 1912 359789 8664256
223.65 272 51118 11466008
231.15 6336 492683 115259995
37.65 414 82932 3145998
474.1 25012 1788598 811801336
63.75 1947 198896 13501132
3.95 5 2171 8350
107.15 132 52002 5531052
150.2 10986 1374862 206792244
34.05 1555 211237 8020814
21.8 20 2193 47490
131.5 36 1248 165436
347.4 207 3725 1307592
969 766 68284 66501087
2.91 15 2456 7437
47.5 38 3074 144262
9.76 267 248623 2467714
28.85 4 310 8809
346.05 279 6942 2407114
194 36 1584 304476
90.75 32 1628 149655
0.52 1 2500 1350
39.9 124 24503 961065
75.35 5718 724598 55973022
450 15 707 315361
3000.25 247 1177 3542830
50.55 1727 321208 16291180
265.15 9972 740812 194591329
91.75 149 8772 800032
14.66 22 2070 30179
104.25 528 40369 4311007
154.5 343 10230 1590189
720.65 1449 44690 33170276
38.1 36 3086 116768
8 1 1 8
146.6 948 52431 7670451
43.5 57 8614 368746
28.8 127 52904 1530453
27.8 991 234384 6480865
98.8 732 38416 3805560
890.85 9847 407717 362522008
1177.3 145 1054 1245365
123.3 2784 314869 39131623
64.35 6366 1337970 86722154
36.5 51 3449 126272
96.15 157 9787 957754
140.8 2017 140693 20713302
58.35 11577 5318355 308894983
51.9 109 15292 786914
18.95 70 147668 2729656
67.6 133 26193 1840451
13.6 46 10115 141107
3.86 650 570873 2274713
42.55 2983 582215 26453774
309.6 1117 71678 21777431
11.7 89 53871 667957
114.95 69 2420 275766
9.68 13 1097 10925
73.05 45 718 51298
14.05 1 10 147
185.35 30 8016 1437341
15.75 18 955 14885
5.67 2 300 1785
9.25 1 11 96
101.2 2269 277262 27755908
5.99 73 35111 210102
20.65 37 7187 153964
15.7 119 54874 875901
146.5 30 1476 213323
5.04 70 52026 264138
134.7 252 9167 1234955
760.6 130 2044 1547805
9.5 16 2342 21750
41.25 113 46105 1877732
34.9 197 31822 1102448
26.05 98 26274 706584
113.15 536 52715 6063801
11 1 50 538
28.1 134 18210 516463
168 4065 450852 75376315
99 7 559 55349
110.85 2135 283013 30749662
47.95 38 2225 104056
47.05 47 13707 657590
612.2 16 287 173054
239.05 1546 81756 21077042
388.2 63 4713 1827025
30 572 147487 4437755
156.1 2829 281682 44399455
47.7 16 1362 64753
243.9 692 76787 18544422
105.9 517 76765 8154937
689.75 1986 78531 57449100
389.15 9449 622436 235646355
109.95 1797 288992 32076180
13.76 13 1352 18817
21.5 31 4609 98952
95 1326 153615 15127714
11.53 8 507 5732
8.26 53 20569 165590
66.95 69 6805 449882
9.49 55 146703 1423694
35.8 2 125 4611
39.5 241 14197 558025
19 1 10 199
6.03 43 10514 60419
476.05 151 3620 1755801
3.67 2 251 875
5.52 4 60 351
5.33 2 50 274
283.9 444 16964 4866918
283.6 3869 223026 64621834
47.25 114 13177 619041
4.7 10 3315 15452
77.45 207 25947 2001828
79.9 580 66124 5219933
0.26 84 424845 105686
50.15 11 720 34520
2.97 7 193 584
1389.3 14 49 66956
122.1 559 45009 5548084
28.95 50 9677 273760
209.05 1205 331694 69026776
393.35 344 16084 6504031
174.9 300 14680 2550553
896.95 25 219 197248 XD
27.85 64 6287 173950
28.6 193 30737 884429
23.15 10 519 12611
2742.3 7517 156981 432668020
175.55 637 43541 7482950
25.85 3 202 5254
188 9741 1536541 292361953
11.75 36 4400 49704
347.05 344 12923 4464904
370.15 96 9333 3452649
10.3 273 146500 1541044
8.6 31 5147 45720
64 118 7161 456907
227.4 3635 179181 41853298
23.4 164 35878 822144
26.65 24 6323 171298
17.55 5 900 15995
3.26 13 6801 21097
21.6 8 532 11514
3.76 20 7271 28526
393.8 2 11 4389
4.5 4 175 762
254.2 4 100 26690
22.35 25 1642 37711
8.78 15 2085 18174
1.92 26 23774 45199
0.65 6 390 243
8.79 7 899 7998
369.4 86 6401 2357101
212.7 240 12442 2634895
0.35 12 8299 2931
17.45 33 9328 166904
56.15 51 20400 1111400
33 7 610 21136
121.75 161 10867 1313357
156.8 605 115845 18371339 XD
6.35 32 8207 53092
29.5 12 469 13483
49 64 19338 951320
16.65 177 55146 907992
153.45 633 88661 13910018
122.5 19 1210 148782
293.8 815 39869 11634026
11 33 12844 136373
1.77 9 2758 4720
271.35 12040 1795024 496654328
13.85 27 5708 77214
17.9 10 1200 22330
50.2 2823 326307 17095992
 17.85 1506 1276172 22795654
2.76 42 16806 45787
200.2 5 497 98934
4.91 12 5250 24342
21.3 213 78162 1631770
298.35 1841 172416 51669321
251.9 75 6912 1745752
42.9 2708 488218 21233229
93.2 83 5669 529336
68.9 130 11466 772661 XD
188.6 1069 59538 11146310
131.85 178 8901 1152172
49.5 456 86552 4340329
824.75 156 35349 28956067
197.6 779 41694 8168953
97.7 842 92739 8935589 XD
25.5 24 1763 45193
185.85 222 24067 4397939
5.39 7 1701 9649
69.65 93 7020 477730
3.9 25 8762 34622
126.4 805 35379 4429287
10.25 89 18805 191375
22.45 140 24426 551781
254.75 2866 194062 49464433
209.55 2209 94489 19428867
253.45 141 9284 2331085
3.2 94 58479 184371
1182.4 1170 16364 19648091
13.38 158 25542 354124
3.06 4 1400 4451
24.35 89 17950 427183
129.3 5097 602207 77849714
50.3 19 2800 141510
117.35 420 54111 6499094
25.75 34 3845 99089
4 1 100 420
11.5 12 1768 20260
20.9 477 134285 2848696
42.75 606 165895 7045710
146.5 18 460 66190
119.15 1067 238582 29522493
4.29 1 1 4
81.05 403 89212 7342239
251.85 5 29 7331
 289 1578 57585 16993030
14.95 69 16448 244676
16.76 77 11808 204515
139.65 718 95341 13393766
68.6 76 4808 331638
120 2 2 264
120 1 1 144
2.2 67 76795 167892
3.31 148 152772 512759
3.23 3 117 359
86.75 847 111416 10219602
6.02 19 13230 77299
608.3 8795 345183 213406551
172.15 88 5867 1008132
197 5 206 40925
4.24 99 52234 222618
30.35 2 2 63
6.3 5 300 1952
73.2 1250 196122 14517000
15.96 269 52411 836804
20.45 17 1715 34475
480.55 111 2591 1241970
64 47 4501 287485
1.64 28 37909 60984
404.2 414 15875 6443725
204.9 758 64252 13045330
1756.5 5222 97956 177919700
630.05 3087 137996 87024639
208.95 77 1860 373181
118.2 385 98994 11590738
198.7 488 8549 1706270
8.5 2 563 4985
182.25 142 5249 962204
64.6 162 13076 846771
57.6 970 113773 6675281
26.55 47 5366 147144
5.26 168 56134 304986
166.35 447 13458 2254462
345 13 126 44120
36.05 734 144641 5185336
212.05 768 47482 10068713
121.55 3789 702304 85683271
4.74 1 100 470
63.05 9 314 19517
19.55 21 2977 59375
 523.15 18 125 65539
169.25 14 399 67865
436.8 12 87 37683
88.05 800 83503 7275623
72.55 1199 188016 13634984
98.3 23 1355 133241
33.6 10 715 24167
108.8 521 27280 2960221
123.2 3931 413111 51445485
1081.95 7991 263092 286784218
364.55 867 21097 7747686
337.55 3640 203789 68429467
59.95 296 63316 3803072
88.4 594 58504 5133562
267.05 508 70944 19283275
272 365 8705 2364670 XD
1.38 1 300 396
81.05 433 66120 5267649
2.62 2 200 500
5.47 20 4288 23564
156.75 683 35458 5594145
11.11 212 75733 842831
146.65 55 2779 407556
56.45 706 124968 6970168
151.6 548 35205 5455477
9.71 4 900 9135
76.7 547 104672 7704546
19.05 54 19381 367074
50.2 21 38492 1909692
317 3 30 9850
65.9 4702 918051 63577822
78.3 92 9743 761473
18.77 63 10795 215637
129.75 278 13931 1803278
10.58 108 102875 1127841
134.9 459 15312 2066152
37.35 1054 179645 7148823
1006.6 208 5683 5677480
125.3 147 7822 998446
15.6 6 710 10575
176.85 20 709 122274
91.75 1712 183113 16954250
47.15 22 2918 134066
301.5 29 3132 952709
47 137 29431 1388978
122.25 32 1458 176020
21.1 33 4542 94347
372.4 222 7806 2923321
17.86 145 41053 760309
6.93 18 4174 29211
81.75 23 1811 150954
0.48 32 52044 24382
19.1 23 1133 22313
33.9 161 10679 357286
28.45 10 766 21589
771.45 95 1652 1293203
161.65 13 268 45112 XD
2.41 2 2900 6823
53.95 11 7246 371719
174.25 2722 298821 52021523 XD
1.17 45 93348 107799
52.7 50 6469 333641
604.6 458 17249 10261584
18.15 1939 1111392 20128098
0.61 182 460280 281545
28.9 20 3248 89320
17 14 505 8596
21.6 81 14205 306935
281.4 94 7240 2043910
105.15 259 46042 4856163
20.65 674 1160818 21979971
4631.8 31 33 155026
41.25 13 5550 224665
298.4 123 4349 1276030 XD
19.95 46 10407 208247
46.85 46 5708 274499
12.15 47 19405 237095
475 518 14652 6906264
130 1 50 6800
32.35 404 87263 2802058
272.25 43 1026 280011
633.95 887 46417 29185341
92 7 164 14924
442.55 52 2616 1153356
49.8 77 6508 326270
95.25 254 21018 1987792
65.9 367 29038 1866040
300.55 328 9601 2904410
11.61 119 139249 1589200
356.1 55 1583 567076
 63.2 11 12136 766750
50.9 2373 702284 35521699
11.3 18 3342 36988
288.85 24 535 152961
105.3 120 11830 1216220
108.9 105 6630 731081
39.2 4 301 11450
23.6 20 754 17795
4.9 1 200 944
69.1 121 8875 616993
1.58 26 3726 5599
111.95 27 1761 191685
52 2 110 5500
38.55 9 152 5802
69.7 92 15219 1053718
7.29 11 8398 63674
99.05 255 39146 4037870
12.29 19 4915 57180
95.1 34 5466 519410
20.3 576 156310 3170199
5.02 1 100 527
12.2 12 920 11216
528 1019 31269 16758217
381.3 124 4459 1695786
282.1 251 10284 2926034 XD
35.5 493 114923 4197051
539.85 780 50833 27867713
85.15 950 94992 8159115
51.9 132 11624 593468
27.55 184 39350 1099520
25 1 1870 49087
110.35 27 940 102759
125.85 861 80102 10175492
28.25 7 858 23434
5.48 42 13591 72774
182.4 45 7669 1394555
0.39 3 755 312
1.74 57 79145 136473
4.16 797 1006635 4027730
8.63 11 230 2053
54.85 484 72499 3973276
61.25 564 68351 4150403
17.4 2 100 1700
6.48 23 4114 26444
40.45 912 144036 5731409
 6.28 5 433 2722
755.9 1667 73667 55949100
542 3 22 11770
181.1 14 5876 1056372
1812.05 36 504 913122
7.78 40 10311 84734
529.85 36 537 282799
318.35 598 44329 14068145
141 20 1160 162431
149.05 1684 99044 14481767
23.6 1281 357800 8740498
37.5 27 5690 214305
13.59 29 4032 49491
1.06 137 306703 321157
8.03 337 104742 903192
4.21 101 56990 237649
36.5 127 39070 1525453
550.1 105 6099 3354311
247.1 358 22149 5734931
166.2 244 12237 2031074
37.95 55 6345 244044
86 45 4617 395763
7.34 20 7433 52435
106.55 33 13600 1441335
83.95 1468 214114 18042775
12.24 43 17003 199316
238.95 162 4074 978919
18.2 5 600 10790
34.5 9 2079 73602
32.95 28 3845 124830
7.22 43 12390 90215
143 236 9757 1391985
255.55 170 6087 1591638
2015.05 722 9923 20413983
2524.1 24 112 275490
109.85 452 27931 3063515
54.5 200 25494 1479529
92.85 403 55052 5096882
16.85 4 640 10672
60.3 193 16351 988673
67.4 1123 318172 21260578
110.5 148 47476 5293839
0.91 95 196048 185059
5.14 964 633408 3824293
43.6 129 6385 284542
 1882.9 9828 269849 507075394
7.6 25 9150 69843
78.25 40 729 56742
1.48 9 1752 2558
2.74 18 14635 39498
134.05 160 160916 21464466
53.1 668 123619 6511563
98.9 292 9705 954682
6.49 8 791 5354
6.86 6 10206 69442
1001.4 25998 918814 966472602
3.62 8 6452 22194
78.6 83 12315 972209
33.75 60 17613 593734
14.46 4 280 4021
9.34 14 1871 16330
4.75 8 11100 53178
10.35 10 1620 16858
999.99 76 7643 7643043
97.6 10 1982 183830
117.15 57 2628 304543
86.85 3408 358474 31759135
68.85 114 10973 756803
14.73 362 131413 1939517
2.07 15 7007 14313
13.04 2383 999659 13280286
21.3 30 3656 77560
1023 1 100 102100
1019 5 400 406000
49.95 1219 152776 8256039
38.85 413 92836 3606020
48.1 161 17167 842028
16.7 1 100 1749
37.3 16 834 31595
27.2 1 50 1292
41 25 1506 61302
17.75 3390 902844 17827729
200 5 179 35695
1073.26 1 10 10760
1055.25 3 140 148540
1137.25 5 100 114015
1123.99 3 52 57850
38 9 1227 46445
130.3 36 5192 667941 XD
43.7 13 1449 61914
300.55 28 4939 1477813
1870 667 11231 20839574
30.65 347 46643 1420273
120 3 505 59106
492.75 322 4692 2312070
82.2 67 4065 331928
7.42 1 100 775
1.73 150 280705 476367
235.5 23 1500 364550
76.7 327 47557 3914580
31.25 29 3707 114514
160.2 360 25678 4058827
13.4 38 1840 24656
6.34 4 900 5985
7.86 2 501 4007
103.5 405 42218 4304913
52.05 29 2290 116726
140.3 55 10921 1608663
24.05 19 5626 134717
291.7 6083 391607 118158468
68.1 2 170 11900
10.14 96 16975 170258
616.4 5854 207875 127524373
545.7 71 29926 16160554 XD
354.05 209 10667 3867732
394.3 222 104758 41076794
500 2 100 51500
135.05 18 1020 140671
187.05 905 92208 17362451
64.7 998 172053 11155062
14.4 4 600 8570
19.7 10 1467 29328
8.37 120 1033691 8044782
160 24 2385 396764
8.98 8 2400 20558
80.3 57 5378 420393
106 695 59510 6338907
69.1 797 109849 7583819
501.55 186 3720 1841878 XD
127.65 63 2864 368244
130 106 9302 1223440
51.1 387 81946 4487692
16.25 67 8772 146311
42.2 11 1400 58685
54.05 26 3638 199570
 17.52 108 19921 339529
82.05 207 20496 1678151
303.15 517 19722 6022285
109.25 196 15970 1748319
11.09 712 145994 1618581
72.85 234 82610 5977930
157.55 873 86199 13674607
164.05 482 27585 4584656
33.9 39 6207 211018
2.03 3 293 581
35 1992 605747 21164821
92.45 12 562 50638
46.8 502 66152 3171172
8.71 2 500 4570
50.35 305 24880 1297269
15.48 33 11380 170802
452.8 33 9050 3904755
395.75 241 5451 2093016
8.18 2 300 2498
181.05 1102 58714 10569442
63.35 3 300 19100
124.45 1160 85636 10765803
10 1 100 953
4.31 180 117165 500747
4.58 5 1200 5719
19.1 37 6115 116095
41.85 24 3196 134417
9.61 5 252 2324
5.34 3 116 619
1394.15 1829 35403 48956241
3.2 581 351492 1120242
288.3 507 7283 2072686
43.7 378 137649 6005274
79.9 41 3126 251532
23.5 7 487 10777
16.22 14 1785 29437
5.1 16 1689 8649
24.55 685 524467 12349893
34.15 20 1206 41663
27 66 6710 176592
163.5 4181 371894 61879758
2.49 8 1158 2789
20.6 123 24705 507254
214.5 1639 123129 26335737
84.7 188 17264 1491739
 159.05 32 1760 281137
116 82 9352 1075681
241.5 399 13069 3207785
96.3 78 2843 275233
212.75 5555 375527 82861096
305.05 600 35805 10809920
37.8 60 6581 246062
61.25 35 3920 233912
4.18 155 224978 1103093
100.4 173 35684 3731501
28.1 33 5451 152353
4.47 16 5912 27727
26.75 184 77641 2175451
1.49 26 28627 41795
26.3 85 12441 325235
17.35 433 160395 2738746 XD
11.2 16 3675 41490
56.2 69 6558 356341
92.45 76 9831 936997
48.1 1116 310580 14718784
745.25 82 1963 1463194
13.99 16 2874 39484
43.65 31 1979 87017
5.08 9 2250 11627
38.8 1016 245938 9698445
4.35 2 500 2280
189.3 1302 123133 23680158
2.9 2 5 14
3.81 13 3047 11832
20.35 10 3799 73542
33.7 469 176362 5922744
24 7 950 21917
200 83 1590 344193
5.23 6 4750 23609
17.58 27 7740 135044
10.77 14 1502 16377
94.05 300 66626 6378004
1.13 33 14670 17097
297.75 136 11323 3435845
42.95 971 189934 8751898
566.5 424 7788 4417589
28278.65 1304 1747 49032260
17.6 4 600 11088
29.1 1767 452375 13211394
15.28 237 45185 691791
 54.8 73 15125 817041
8.18 238 277857 2261506
44.55 128 21497 971628
144 16 81 11516
29.75 42 12738 372678
14.5 4 1100 16644
19.05 3 101 1938
30.7 310 111074 3385204
43.05 280 131723 5509535
5.71 5 510 2905
111.15 374 45176 5000757
71 434 70579 5011468
23.85 17 567 13346
630.15 753 63996 40732435
457.05 982 22835 10536964
25.4 7 631 15322
1695.85 135 927 1577429
21.45 71 23807 540756
12.62 7 1860 24645
7.66 229 143996 1103303
334.1 213 17093 5913205
4.54 6 1301 5755
8.72 3 510 4551
8.35 109 17999 149447
69.35 591 76611 5269380
148.95 205 9943 1489289
173.4 165 5616 979990
41.45 111 3396 139700
73.65 211 29993 2219510
170.75 18 676 113030
40.05 28 2220 88818
3.98 12 11038 43138
624 1531 46302 28269003
61 2 15 885
63.5 296 27373 1766547
7739.9 939 3961 30815123
35.25 445 63440 2226963
83.95 2843 473218 38602039 XD
179.2 878 43101 7632889
42.7 106 4992 211262
1.81 151 238504 467315
1.2 1 100 126
45.5 613 136433 6108796
55.95 1080 104449 6048821
67 9055 1435424 101817813
 8.4 8 2083 17442
14.4 21 1464 22600
12.05 2 200 2420
15 3 3 45
49.2 20 1193 59229
4.21 13 1408 6690
97.95 13 351 32708
5.16 4 400 2084
32.45 30 4941 160848
122.65 117 7944 979460
749.6 1427 32223 24145947
64.7 239 30245 1960638
64.35 22 3051 189656
6.09 1 1 6
35.05 111 13392 469270
87.75 527 98799 8669883
142.8 61 2965 417445
25.4 31 3684 91234
67.5 561 67004 4553865
7.87 15 1935 14897
26.5 25 3114 81358
8 11 5200 41064
34.65 79 5814 200798
48.05 51 5586 273449
61.75 32 3015 186740
42.25 57 15480 639971
338.05 678 31774 10799730
7.11 1 500 3500
189.45 2248 257184 47296425
32.7 1161 421716 13721561
45.7 31 2095 93315
31.8 342 53139 1616337
39.85 14 721 28745
78.45 75 3425 268863
69.15 99 5411 369730
23.75 38 3253 77712
100.95 168 25506 2582457
14.94 446 289376 4329928
4.45 1 1000 4670
1040.55 132 916 959794
1.94 87 135426 266598
9.89 37 5281 48831
28.85 25 1899 53833
91.65 55 14672 1369173
18.05 10 1540 27919
 31.2 70 12365 383855
431.25 140 4236 1815155
286.45 126 5584 1586595
20.9 33 7235 153815
201.55 382 10333 2060479
3.46 79 25205 84226
58.45 19 1241 73680
118.6 1787 136679 16132541
94 222 101410 9485509
14.2 1 64 864
13.26 139 30350 413713
51.3 22 3888 200088
403 697 19105 7733881
290.4 289 12285 3577256
15.5 5 301 4785
53.75 1142 89974 4836028
3.98 12 3273 12742
15 3 550 8250
107.45 521 19243 2079758
37.6 336 53855 2027314
8.04 18 3864 30552
26.95 14 3400 91105
213.8 13 1017 222876
135.45 576 275492 38573274
73.2 87 6153 448070 XD
122.65 1086 97954 12093217
52 29 4696 243702
11.84 11 1500 17000
7.6 151 80508 674227
1366.55 6856 118156 174304524
2988.7 254 2106 6271424
106.6 310 32752 3512887
1.69 29 22223 36665
10.4 13 3786 37910
3.24 47 20585 65182
8.72 190 59743 503675
108.95 30 9512 1024706
12.16 14 3589 43414
39.65 7 133 5226
97.4 276 19086 1923622
100.3 1799 349903 33990370
160.55 678 74858 12034911
26.6 916 279872 7710536
107.45 265 37237 3864119
31.4 1963 1279660 39748468
 6.1 203 134180 831490
78 16 440 34205
1.23 20 8282 10548
23.85 2 100 2490
540.05 11 97 52288
3.6 15 5306 18195
69.7 1684 268779 18898365
177.8 385 9593 1698110
34.7 10 365 12565
153.4 131 26504 4098362
2.77 51 39099 108975
103.75 11 234 24040
290.85 1912 93423 27411388
5.05 46 26359 134704
525.75 126 4676 2337797 XD
55.6 205 34246 1884936
380 18 112 41741
74.6 273 32963 2479808
193.6 777 27190 5307871
41.15 939 127654 5195917
45.4 1038 331387 15421080
41.55 1300 245369 9954141
58.1 1 50 3045
370.65 297 8025 2983198
8.5 42 11984 100377
219.75 132 10923 2370990
0.86 22 33093 26775
264.65 1563 101320 26769137
5.18 33 12405 64427
23.1 5153 2078079 49491359 XD
21.85 589 210312 5020019
33 1545 297109 9774454
16.3 253 73207 1199838
93.8 17 5420 494612
12.86 119 28902 368788
4.23 13 7416 29764
35.9 12 1135 40822
667.75 180 4294 2870608
6.82 1 1 6
95.35 256 16449 1582154
10.11 45 14807 147149
199.35 1244 128142 25460238
140.3 1409 58477 8412943
2.06 5 1429 3052
8.96 79 16909 153792
 140.45 657 22776 3295977
361.4 116 1328 488615
0.9 28 18228 17363
34.7 204 16769 574046
15.3 26 3857 59320
123.8 90 4632 573489
63.65 826 158938 10118271
11.94 271 128644 1540905
163 4 155 25625
9.65 39 7900 76536
110.7 220 11134 1230782
1358.7 3188 62393 83648216
33.8 42 37281 1267710
33.25 159 43323 1438544
57.1 200 16358 943282
104.85 1642 88671 9377693
9.32 121 51603 476421
6.68 4 301 2107
79.5 295 177711 14165644
3.15 34 222876 669626
180 396 23468 4276604
7.14 2 29 215
1258.85 4082 179439 223625596
289.05 1780 67746 19530761
13.99 26 6563 97301
41.2 84 26257 1135615
260.25 2666 138309 36774501
2209.85 334 8944 19876059
35.65 726 114972 4210315
143.45 2535 249187 35369927
183.65 3005 441401 81441256
8.91 186 47460 431059
423.8 2356 175438 75365442
24.65 14 3797 92536
385.65 274 52589 20309965
33.6 360 100525 3441495
81.25 153 10394 897514
299.6 21 662 194155 XD
56.3 799 112165 6321731
107.5 19 409 44513
151.35 806 107254 16522866 XD
12.53 22 4533 57047
357.05 1024 111303 40256945
335.1 6 342 114794
27.35 10 2107 60470
 3.5 1 500 1835
362.2 17 199 69363
3.8 6 883 3139
40.5 197 10324 411988
50.1 294 35396 1791123
7.61 2 101 730
3.44 38 16121 54593
263 14 147 38803
8.5 30 8807 74103
1040.95 11 56 57449
3.71 42 107331 413299
0.7 27 20901 14766
89.75 224 34431 3260704
179.6 305 11392 2030561
204 302 25146 5237607
188.7 83 7319 1340683 XD
218.5 132 11867 2607936
129.1 4 105 13695
18.05 17 681 12523
28.1 91 18876 537938
23.5 199 35776 849903
330.8 54 2718 925221
477 1 313343 152284698
465.95 721 17747 8182355
115.1 49 1706 198025
66.55 827 86364 5924792
60.3 576 55433 3325005
314.45 1580 89479 28370820
11.14 148 55092 606524
0.65 91 173657 116455
6.35 76 19303 125003
251.4 507 46754 12238227
15.1 7 1029 15394
60 13 283 16965
10.4 21 832 8384
17 28 7418 125129
135.65 3116 287610 38780554
7.97 43 9332 74543
5.67 36 20273 112249
57.4 205 17090 1051330
12.18 9 526 6587
37.05 152 35525 1328512
95.4 264 18869 1795981
423.3 1246 15745 6583474
527 5599 245639 132098437
 12.25 23 5015 61957
79.15 985 99516 8622159
81.05 261 8362 665319
26.05 10 2907 76387
21.75 32 4881 106860
2.87 10 6895 19532
4.87 13 11902 57793
75.95 217 12840 970236
18.3 21 1528 27511
81.25 16 480 39049
11.81 13 1959 23259
76.05 928 59821 4554477
2.73 10 3254 8221
1.79 29 38450 68701
37.65 1097 579819 20906729
2.63 236 240649 615855
32.35 67 6963 214764
479.45 4066 175980 84766569
436 360 21976 9834601
80.6 813 131154 10589729
1235.9 483 8898 11076500
23.3 7 2525 59968
3.51 1 1 3
206.5 1443 73860 15281970
19.85 45 4422 85663
227 1020 55559 12367220
30.5 27 2324 69189
455.05 32 3540 1690805
17.8 42 9991 173718
128.5 438 54293 6893786
72.2 63 5690 403321
45.45 229 22914 1068512
23.3 249 31633 751805
97.15 1730 289282 27980606
159.05 668 30008 4595281
504.9 2518 105128 53327260
106.3 1161 132432 14114547
21.6 6 10500 230700
42.75 91 11398 495756
72.3 22 1818 132147
160.4 214 13444 2204199
0.42 18 15401 6299
390.35 166 32747 12806887
10.33 25 1376 14110
25.05 101 19980 503777
 1120 13 184500 206686000
22.05 131 30405 677464
49.1 220 27155 1277060
85 26 4091 364995
6.09 69 21780 134577
3.39 24 13308 44085
207.3 10013 941165 185796465
30.95 7 1450 46597
164.85 22 2590 421242
280 8 508 139914
12.76 19 6087 81492
3.62 28 9036 38653
10.9 6 1054 11164
289.6 297 33301 9969747
20.55 19 10410 224335
15.13 5 227 3361
30 665 165517 5037056
110.85 49 4841 527803
28.1 17 2316 64034
2.24 2 2500 5875
13.63 97 18816 258859
317.45 952 55764 17536627
100.65 1518 414880 41879509
20.15 87 26563 550640
106.25 12 1200 129485
15.2 17 2505 37797
82 460 24121 1951887
5.7 31 12462 72408
81.6 1433 228229 18588709
30.5 545 72936 2195350
186.5 7426 776786 147643308
9 19 1065 9427
406.15 437 64610 26379023
2.89 66 23025 66703
95.8 152 5042 477830
41.55 19 1454 61366
136.3 217 14315 1950098 XD
48.35 854 94141 4687529
23.45 22 5730 139297
79.6 17 2000 158825
26.55 45 43775 1105318
118.7 126 9192 1082016
115.15 32 2056 238797
3.45 1 100 328
31 20 4347 138994
 5.43 2 600 3212
54.75 377 78897 4470662
30.35 181 41515 1261526 XD
17.6 116 16787 311163
338.6 2092 104728 37872960
38.3 64 4612 174599
36.55 315 30476 1108150
21.1 13 849 17047
54.65 359 30805 1675301
208.6 1 10 2127
53.3 440 30776 1615239
14.05 3 140 1926
27.9 60 13337 375626
24.9 4 447 11666
1.11 72 40059 42020
2038.5 112 3096 6349479
4.56 15 9724 46304
58.65 4720 798912 48767638
48.1 169 743019 35775931
140.6 1225 109785 15136890
395 8 21 8070
106.05 506 39552 4158404
35.95 48 19771 708096
25.8 39 11705 298880
25 122 67722 1720965
32.55 713 174081 6630481
141.45 3733 206344 32261963
90.45 412 57411 5341683
6.8 114 57125 387656
23.3 36 6400 149384
138.85 2759 255759 35322238
1052.65 2047 107919 114223360
115.2 397 18577 2108163
15.91 13920 7398259 133235197
151.7 129 2453 371508
11.28 271 73928 809406
9.98 11 1895 19359
902 17 57 51350
680 17 83 48947
11.97 47 13480 162986
72.85 19 656 46077
30 6 500 15750
44.35 132 8137 354826
24.2 3 69 1657
3 21 26794 80804
 14.83 56 16503 242698
2.02 553 1548636 3259044
118.35 566 39908 4781129
49.85 2 50 2453
5.91 10 4500 26454
4.4 14 3020 13110
32 5 120 3778
9.39 24 3600 33470
218.2 47 1365 298882
140.05 567 41191 5814311
103 2 2 215
17.05 1 100 1620
220.85 87 1046 220130
50.65 686 88065 4441844
18.65 27 2615 48677
12.51 14 4054 50852
56.9 52 965 54198
10.17 4 186 1954
504.75 17 202 101696
282 27 510 143820
12.11 9 961 11095
15.3 36 11873 181871
86.15 2114 426516 36662898
21.25 14 2800 61880 XD
14.93 354 134876 2110831
68.75 210 16530 1138542
107.7 73 5307 609202
1080.6 797 15667 17477068
6.84 19 1831 12099
10.24 2 305 3267
81.6 79 7676 637009
17.4 179 69408 1232692
12.5 30 7271 89340
8.75 16 2756 24552
44.45 243 48437 2196322
17.9 437 99827 1845445
4.5 6 1312 5612
124.65 342 10033 1233713
69.4 3829 545480 39568229
11.06 2 200 2322
77.75 189 12333 960851
11.89 429 131817 1559111
449.95 3797 165891 74962169
11.68 1 200 2270
123.3 32 2408 297399
 300.1 7 371 111315
224.1 56 4667 1059043
132 345 41035 5370024
1320000 2 12 16200000
127 639 198004 24851049
32.3 19 1539 49515
47.8 27 9304 428575
49.2 112 6652 317494
39.8 7 2521 103995
62.2 34 4391 264778
2.15 14 3250 6911
89.3 2521 400431 35369209
22.6 8 315 7115
349.8 16 363 128688
34.55 6 720 24195
14.95 75 21604 315811
8.6 6 21 175
24.5 37 9726 233476
123 3 35 4288
126.3 160 11685 1474847
23.9 244 42497 1064578
7233.6 8 8 57603
16.46 1 1 16
224.3 2071 101984 23101400
52.25 211 29519 1525890
53.75 22 2571 137612
297.45 3412 197366 59009855
299.4 48 109146 32762011
377.85 292 7146 2672566
26.4 38 5586 145284
11 6 2455 27123
9.2 30 12895 118541
18.5 5 200 3609
8.7 3 501 4458
69.45 23 9708 676162
40.5 27 3700 149130
30.2 994 533035 16036109
325.3 1 50 16950 XD
55.35 120 5221 293064
949 5 68 63814
186.4 8558 780101 143699777
944.9 5568 153901 146132133
1142.75 9810 314759 361474663
781.6 24621 977041 775883608
48.35 58 3634 174524
 365.2 105 4237 1554619
26.25 17 1094 28610
23.75 15 1932 45355
1069.05 13096 387190 415626137
1755.46 50 311 544771
11.14 40 6603 73009
72 18 834 60216
409.9 1829 57247 24053401
1865 3 10 18639
218.95 1799 99709 21754230
23.4 9 660 15830
15.9 680 261764 3942669
27.45 19 4981 143348
78.85 226 9506 743441
70.9 3347 728594 50562013
110.45 243 15882 1725580 XD
23.1 62 8030 178114
867.2 118 5586 4869225
14.17 11 1568 23246
129.05 8270 1006109 129589463
639.85 58 1117 704668
8.6 12 3054 25452
8.16 7 632 4843
11.58 17 3894 45238
80.25 140 107870 8622820
28.2 84 11996 349434
4.54 19 2009 9292
25.9 5031 1292050 35968017
42.15 278 56505 2408922
279 229 20624 5761811
30.6 17 6300 200170
28.4 33 2391 67646
45.6 10590 3076713 140838806
26.25 15 3197 83156
8.65 318 137081 1157811
58.95 432 50828 3043828
6.69 7 2023 13038
7.75 26 6577 52854
18.3 83 48607 907791
5.9 7 572 3321
120.7 4 1005 120611
5.15 19 17421 92392
71.2 362 33466 2313648
3.85 4 2150 8441
37.1 76 16435 595520
 47.8 411 45218 2153779
31.05 3 106 3284
330.35 26 1020 331109
181.8 2801 207406 37586198
56.9 108 6771 382676
8.95 20 3388 29541
40.9 111 224214 9222708
9.89 2 1000 9500
249 9 1332 333074
36.35 20 2679 102203
95.9 119 7859 784944
9.6 1 50 487
18.05 70 11313 202958
77.1 159 8667 674149
96.15 147 11424 1079464 XD
175.3 10337 965523 169644757
134.8 339 30132 4029335
101.75 40 2558 259411
51 52 3988 201296
14.39 10 2604 39320
6.08 246 152996 907281
51.3 18 16500 848010
1159.8 83 1006 1156618
39.1 479 81198 3166705
108.65 1505 175552 18614080
15.75 37 8850 141732
8.61 23 6594 59182
41.5 13 658 29067
16.1 2 200 3175
7.65 64 39151 309000
8.32 4 190 1511
11.65 124 22902 263078
119.4 77 7261 854348
84.9 1 100 8490
73.4 17284 3904929 306364251
9.48 49 29886 291329
227.05 541 29212 6331292
64.25 111 21800 1441305
19.15 27 4699 90377
10.8 94 42285 457051
1.92 316 1843093 3704616
80.55 911 72286 5934466
9.5 16 8306 78897
39.2 25 13937 566667
1331.05 31 246 322939
 18.55 2 200 3880
63.1 27 2602 160501
144.6 24 2126 308477
0.52 18 18135 9110
159.15 771 26348 4433178
175.1 18 4906 858107
25.05 136 11866 285988
145.15 137 9230 1355993
30.15 96 23980 723738
55 1 10 550
11.25 9 1318 14278
58.75 978 94352 5417439
15.55 40 10277 162286
16.25 6 213 3481
49.4 34 2812 138755
10.39 109 25815 268054
103.4 25 1190 122753
16.45 1 3 48
85.15 9 4082 347625
3.05 40 17245 55392
82.15 262 33136 2749807
252.1 37 2436 610503
16.69 10 1650 27127
471.05 173 5696 2693334
17.6 456 122760 2171455
24.3 24 1343 31485
29.15 29 4527 138526
9.4 3 110 983
24.05 119 18352 441473
313.7 9 113 35101 XD
6.29 6 1100 7075
225.85 13 182 41403
17.4 73 14797 252791
574.35 395 16618 9490485
29 1 100 3045
37.1 58 12711 476928
23.9 27 4657 110644
190 90 929 176171
5.01 113 74891 364953
43.25 132 18947 814525
33 496 135095 4799807
0.22 256 2154019 488647
4.27 20 2822 11636
16.7 2 242 4073
47.85 444 216121 10215696
 0.39 28 29236 11587
1238.6 49 623 778181
265.25 957 54236 14401081
6.49 2 125 787
28.7 18 952 27424
70.95 24 1685 119788
20.4 447 188819 3885497
99.8 23 1353 135478
44 334 22391 1113341
200 431 30589 6120771
35.4 135 44564 1618756
12.37 172 144357 1858896
44.2 216 37429 1659985
90.2 4899 904624 81649766
20 14 555 10963
9.5 2 200 1901
5.42 15 7397 38350
58 14 4236 245494
3.99 32 28515 119168
105.75 20 380 41829
13.35 5 1250 16677
1845.28 26 214 394937
71.3 209 25679 1835498
36.95 6 760 29202
8.87 29 10750 95797
25.25 33 2063 50919
49.3 897 149257 7525600
168.05 165 13017 2179247
7.47 30 17333 126479
7.57 8 3278 25152
49.15 443 474598 23615148
52.2 8729 1607366 83771114
381.15 626 20528 7778496
17.25 7 1850 30775
141.45 176 13600 1942236
34.8 1 3 104
351.35 33899 2166738 744182947
216.45 123 6709 1456901
10.04 192 196891 2058825
245.05 32 3975 982965
80.45 74 20417 1631834
0.49 28 34747 15588
13.61 104 21732 297086
8.4 6 3298 26397
20.8 36 12892 281876
 40.55 5 73 2889
6.98 4 13 91
2.51 4 152 382
23.85 24 3642 83382
63.6 7 1000 60450
207.05 23 3060 642006
11.65 4 505 5623
224.3 15332 1986880 486660260
32.95 344 109657 3659198
400.45 33 842 334648
0.98 18 1412 1362
24.85 89 49960 1284238
45.15 347 35258 1590073
130.35 7 118 15311
75.15 45 2434 181922
145.3 202 10396 1502707
38 53 5108 195545
84.9 48 2197 189563
88.4 696 71890 6302366
0.51 13 9321 4749
49.45 13 550 27258
30.35 17 16308 485209
77.5 4 135 10510
50.1 50 3096 156161
321.4 1268 179323 57846872
0.54 25 18975 9886
159.35 290 17412 2746888
222.9 2020 150061 33670969
32.3 133 18371 584750
8.51 379 561834 4753739
69.15 159 13622 944025
32.7 49 5490 177246
7.7 1 100 732
119.75 85 3138 376421
475.6 665 14859 7071410
603.55 947 21883 13492327
51.85 594 81613 5039040
13.99 1968 6921712 97323531
1942.9 26 256 493234
249.1 44 21314 5110715
19.95 6 652 12712
214.05 26 15610 3347483
4.95 26 39310 199159
126.85 13181 1233064 162775863
0.4 6 13120 5376
 394 4 350 142220
57.95 2992 343840 20142345
32.55 19 1798 59804
35.1 31 8949 312128
13.11 20 18665 244305
25.6 8 255 6598
104 43 2865 298034
8.21 48 290769 2399536
25.4 4 300 7812
22.4 1 100 2130
6.51 173 114929 706649
82.95 5 52 4290
34.35 22 1405 50038
265.05 12 325 86320
595.65 264 22274 13250498
196.6 22 523 104053
513.05 23 1835 927630
5.67 21 7200 42610
0.71 56 74008 55682
19.35 94 12910 253834
64.25 88 6593 421328
19.6 157 25059 479848
74.05 650 63816 4627048
1.62 11 3110 5028
7.04 8 1459 10589
1408.1 23 630 888355
738.55 2022 96006 71211510
59.9 6 237 13558
47.3 83 10143 483201
108.25 29 425 45331
0.55 55 230942 124280
12.37 31 5426 67589
21.1 140 7023 145306
32.5 7 1156 35535
5.62 292 150269 838866
42.9 518 61460 2642881
26.45 37 6861 178853
91.7 59 2948 269608
27.2 5 86 2274
10.64 4 160 1716
252 27 3361 822527
252 62 1837 465556
483.8 50 2813 1376287
39.6 107 8998 344995
238.35 8 12 2773
 31.9 21 1545 49194
341.25 5214 1331044 462760755
4.5 1 1 4
99.7 15 458 45753
59.2 109 16149 974286
8.69 26 5279 45846
261.75 555 23222 6221118
105.15 4 168 18187
24.15 364 575857 13986617
494.15 296 37700 18599954
18.05 43 17910 315807
26.5 4 330 8584
34.8 1265 107065 3598755
138.4 129 104182 14776379
8.6 12 6752 58089
8.88 3 293 2499
53.7 75 6571 349160
49 16 1330 66342
119 16 159 18571
174.65 27 1187 209157
72.8 3 150 10380
3.39 17 1891 6335
333.95 1111 34453 11418595
10.32 200 271783 2942324
15.2 7 2300 35520
300 1 50 14252
221.35 39 897 200976
55.05 354 34153 2019268
7.04 11 2250 15543
415.4 80 2365 994736
71.45 16 1962 138425
19.25 2 150 2945
47.1 5 255 12609
10.94 6 170 1878
19.15 1 1 19
2825 19 108 293882
50.75 545 108063 5697320
10.31 88 19645 200877
249.05 105 3225 798432
9.3 2 120 1079
15 222 176398 2890688
21.8 800 232508 5096774
56 2165 296218 16349696
527.35 594 16933 9393824
185.7 1448 104494 19710067
 22.75 114 42357 931945
25.65 51 16124 416285
16.6 361 181464 3119145
4.9 2 1000 4660
29.9 1 1 28
31.6 11 2200 72615
132.7 329 18635 2620427
109.6 219 30606 3326424
5.95 7 1042 6148
59.5 9 1310 78819
15.8 14 2589 41094
135 409 471264 63870844
13.55 26 6130 85744
15.7 143 69769 1104687
14.75 86 33071 474786
30.45 4 351 10304
75.15 393 50400 3776299
56.7 3761 1259705 71406895
9.64 9 488 4565
728.6 36 2281 1664632
198.75 354 20555 4107450
4.57 4 100 463
13.84 20 2425 33197
33.05 31 4294 142620
22.95 54 4135 94940
13.86 101 51855 713517
85.55 2658 418749 36056848
245.2 991 72538 17821665
4.17 17 1114 4733
30.3 49 5006 149020
15.8 237 77259 1220476
22.4 8 1552 34291
24.5 6 700 16946
83.05 91 10720 904316
20.5 3 700 14010
8.01 3 1050 8125
5.57 7 2100 12237
32.2 172 54270 1818132
477.15 883 21440 10547953
192.1 557 24337 4717169
111.95 965 741687 82923579
5.22 19 38930 213336
102 1 50 5287
41.6 53 9893 411144
2464.35 9946 238254 582557451
 647.35 376 8212 5445019
642.1 501 17975 11851914
428 2094 81815 35031201
42.4 219 110952 4770016
197.25 7555 666961 133541675
40.95 79 13426 548377
123.15 120 6589 786780
8.73 62 22282 191608
14.19 20 5341 77399
115.8 2266 235128 27545921
146.45 130 121652 17882132
106.6 341 133027 14133465
77.4 458 119451 9462174
11.21 5 1100 12947
116.85 152 7726 929448
167.7 8830 865868 144478769
119.85 87 7715 867250
1035 3 198 205722
1023 1 91 94094
0 7 117 116826
1084.89 2 20 21700
1076 4 206 220050
1085.99 1 25 25025
9.95 12 1975 19575
8.76 52 24297 201108
24.9 3 500 12010
1.53 5 2250 3344
63.3 255 25596 1609851
31.25 76 8629 268738
373 19 410 152250
23.05 112 21067 479339
415.4 787 42528 17794699
5.06 90 74935 376392
177.9 52 2173 387434
32.75 430 187529 6404358
55.7 1703 284426 16031958
943.5 37 6104 5716196
48.25 197 24164 1168754
143.1 6 200 27525
37.6 13 1250 47343
602.6 86 1271 785366
6.99 2 800 5600
15.5 1 100 1575
11.06 122 54936 610836
20 420 362937 7253921
 52.85 327 54115 2897153
165.3 30 3169 529384
1200 144 4111 4793647
27.3 28 3652 96891
30.75 352 192428 5856142
0.61 12 2839 1790
1743.7 4650 82033 143888034
438.35 401 11736 5136357
176.95 57 2520 438237
238.35 21 615 145704
51.1 239 28622 1448822
467.4 42 554 254788
48.9 149 64135 3111502
18.17 57 9800 181859
30.9 336 97354 3020894
9.25 53 9879 96326
20.7 7 500 10000
217.05 273 8254 1783148
0.7 70 210666 147128
96.1 4489 777565 75441197
10.63 14 1937 20635
80.9 101 12563 984396
618.5 172 37696 23311497
6.09 5 911 5292
10.99 233 94434 1201965
55.9 84 11145 626926
325.55 7 195 62125
16.81 71 17477 293703
5 37 21109 103929
1.2 393 1608266 1849505
17.9 132 53561 979351
582.7 735 23108 13748133
25.1 3 400 9920
262.5 820 28269 7510861
48 2023 554792 27702306
13.4 1 100 1300
59 1018 175367 10331732
71.45 177 16522 1181912
83 24 2312 192167
297.1 384 1017790 306585033
50.2 72 9666 475718
4.52 63 25360 110627
184.1 262 10980 2018266
93.45 482 29139 2688009
17.6 235 46752 821813
 5.72 6 1321 7811
25.3 45 5662 144292
95.2 19 2811 266340
44.9 31 2525 109169
30.4 3 101 3186
31 23 8802 263933
91.45 140 40445 3729316
162.65 96 12829 2071631
30.05 180 51312 1541159
60.3 11709 3415218 206496377
5.62 318 241689 1461360
2.42 20 9890 22872
246.7 388 363786 90061068
1.5 40 37710 55630
129.05 479 118568 15124939
419.7 590 14839 6300503
354.3 49 1729 610673
3.26 215 314938 1061705
52.6 33 2535 141129
43.8 23 1945 85211
31.9 7 634 21191
0.54 24 15723 8223
6.76 21 5800 40517
576 133 3809 2215351
36.6 50 11856 426920
45.55 229 23844 1082878
97.3 1895 209730 20761138
9.81 26 11240 107731
1.22 122 107086 129396
11.89 1 1 12
2.32 30 5439 12656
22.5 146 54387 1223599
14.08 13 812 12295
17 9 3476 59102
161.6 210 7861 1275783
31.15 396 96064 2961484
71 679 63680 4759703
177.15 1142 73491 12945079
8.31 7 1800 14889
25.65 68 15949 427035
118.85 2635 328698 40230469
10.53 20 6739 69740
40.35 260 46076 1838860
29.85 47 7692 235924
36.3 1019 97220 3516394
 93.3 260 11254 1048006
5.38 1 818 4188
38.85 402 56108 2166816
249.9 33 564 141611
324.7 547 39989 13002203
417 751 26747 11248412
289.2 4223 262815 76580056
281.05 626 18352 5121521
495 341 9751 4905884
146.95 677 43310 6387187
798.8 14720 669137 537932890
1326.2 986 23503 31428360
10.7 11 8000 94797
316.75 237 5343 1702028
505.85 38966 1970819 1008921222
116.95 2420 241066 28180686
22.05 2454 375284 8294259
133.35 46 1554 208707
116500 1 1 115179
1176.01 2 85 100215
1175.1 23 410 479407
1242.08 8 269 333210
149.21 2 40 5967
154.08 42 2583 318687
518.75 1563 88728 47260879
19.05 55 11513 217513
34.4 12 720 24815
22.1 23 3013 65930
2117.65 14 44 95270
46.05 11 771 35888
774.65 9430 334828 260527156
764.05 1464 42718 32814493
12.51 13 7500 98325
62.85 390 71927 4556904
23 55 6306 145197
22.15 32 7300 161900
4.65 183 141743 656716
1.96 719 2647448 4802148
31.05 39 5351 161956
6.9 1 50 328
39.4 1391 315805 12147523
34.25 10 416 13612
39.25 219 39181 1562564
136.05 240 14133 1925425
50.05 259 27200 1342829
 14.11 1 100 1341
8.16 3 66 557
120.15 691 52189 6385489
258.2 381 32136 8664918
750 641 8606 6603937
169 546 22774 3802523
157.15 5 16 2487
137 145 13982 1944689
64.25 4531 644643 42835957
6333.85 1028 3733 24141543
536.45 268 6896 3749211
157.55 664 82669 13098435
50.5 5158 2413863 125807220
111.05 71 2377 259265
29.05 650 153443 4385497
145.15 270 16601 2422051
76 1252 152176 11699314
45.05 154 8840 405309
160.35 50 6678 1063236
11.34 40 10700 126660
376.15 615 20724 7792945
20.6 4 450 9325
2641.15 4495 54850 147786521
15.5 43 9345 145671
3.78 4 1000 3941
12.33 36 6145 78903
33.85 126 24643 821888
352.75 1066 41524 14701305
136.9 169 13536 1896589
574.5 98 2724 1562504
31 263 55512 1742716
15.28 5 1000 15400
52.05 13 1045 54109
104 7 130 13448
5.9 5 856 5224
15 5 635 9593
2.1 7 23337 46674
57 3 504 28223 XD
9.16 26 2570 25295
82.4 95 7989 648405
97.6 49 2702 259832
8.75 5 1833 16166
124.2 282 29903 3767036
20.55 17 2010 41535
11.4 9 604 7227
 48.35 33 3203 153250
910.8 587 7811 7037151
887.8 337 7641 6831744
19.5 21 3160 60973
19.55 98 36411 717154
20.1 64 8609 172801
1.91 3 1164 2274
453.5 327 10034 4538794
4.82 22 9536 47433
52.4 280 348380 18122812
21.45 7 980 20310
0.48 93 298765 140905
801.75 457 3899 3033974
105.05 432 33286 3478461
10.69 21 3176 33216
29.05 158 39499 1151742
392.8 98 2372 944022
1003.05 4810 99448 100404416
127.85 370 34659 4404990
112.75 8 56 6295
173.1 678 33738 5851332
306.2 1 50 16075
34.4 639 84065 2959086
80.9 55 4608 371106
8.85 3 202 1752
30 97 75039 2236157
82.35 1364 226239 18475502
96.55 234 6987 674306
118.45 1419 135742 15981303
280.25 26 531 150460
26.9 45 4065 108830
156.8 20625 2092759 369223988
3.46 28 21610 73263
17.1 24 2398 41231
30.2 11 1701 50785
6.09 1 300 1917
231 14 5223 1128035
204 633 32769 6622192
83.9 149 7888 657582
82.15 2868 533481 44272139
119.25 5195 539298 65811637
15.35 135 43981 669043
42.75 368 127401 5493821
853.85 518 18861 15891888
0.58 26 56835 33351
 19.05 39 7908 147906
43.75 735 125474 5182157
175.05 9 99 17430
3 40 14572 43941
7.01 49 24670 181991
486.2 121 3853 1869919
22.95 266 55908 1337219
14.55 16 941 13763
12.99 104 31562 414198
312 3391 243708 78422218
317 6 60000 19652600
33.35 68 17759 591941
14.55 24 6518 91688
13.91 42 11324 165080
2.18 1 1100 2508
81 83 11438 896202
1314.8 1986 43784 58473662
83.25 15932 4871589 400078628
86.3 363 27081 2329151
220.95 216 5621 1257205
220.05 628 19030 4224446
32.7 46 3872 127165 XD
21.4 4 500 11225
177.05 1602 191841 33652118
5.78 32 7608 43925
6.4 4 567 3810
112.35 139 8290 930751
102.55 771 90883 9284649
2.54 1 50 122
30.5 7 1844 59008
1.6 4 1167 1767
5.37 25 5737 30323
5.37 23 2238 11851
55.1 27 2734 148892
9.4 15 1557 15197
80.7 1671 116465 9535959
295.7 477 14673 4357007
91.15 1736 388889 34888461
37.35 39 5817 211747
1806.25 39 194 351204
109.75 938 78964 8762317
49.8 128 14852 736849
424.55 4148 344028 149164583
18.2 21 963 16871
107.3 783 47936 5108796
 36.7 22 1515 53571
132.5 52 1986 263012
161 1870 120749 19517653
21.42 32 2309 51929
33.75 461 56390 1755493
207.7 497 44064 9066245
184 892 63335 11811868
32.8 28 3702 120770
26 3 300 7550
27.1 21 4779 132301
27 114 13869 379090
24.95 1857 377750 10023718
8.08 159 87224 678460
9.1 4 523 4782
46 100 5743 261054
8.86 7 1760 15290
15.85 3 675 10050
8.15 2 248 2117
372 7 182 66281
283.2 120 6049 1697677
29.05 47 5268 147113
4.49 7 1500 6450
66.35 84 10794 706093
120.1 553 27734 3350300
43.05 483 65201 2781874
58.35 381 66624 4063137
138.85 61 2107 288705
16.74 95 96028 1767655
433.8 1263 60411 26631366
26.4 640 218583 5987173
4.2 10 3950 15812
8.86 2 340 3099
59.65 29 5215 311637
7.06 275 106803 752070
25.9 37 4975 129687
371.05 24 289 106439
5.24 5 1514 7857
508.8 187 5165 2632995
3.67 6 1715 6602
9.19 20 8100 73532
10.14 20 858 8403
271.75 153 4435 1203138
2.94 24 4028 11928
0.34 12 50050 16566
14.51 27 16206 223480
 596.1 3 16 9728
92 117 45426 4212724
2.49 584 1289434 3324325
259.2 80 1220 316786
50.65 304 48833 2435760
3548 5 6 20963
212.2 2232 124352 26249605
3.74 10 12456 46402
34.3 44 5111 173544
2.9 30 11256 31957
64.75 1551 367268 23873507
22.35 108 16008 347886
29.9 9 267 7846
27.4 47 5046 138801
23.65 1053 439829 10601184
19.35 167 39248 754152
23.2 23 7177 166373
45.5 39 4902 225161
37.7 375 48725 1820615
76.6 5445 571263 47047993
250.65 44 9447 2397873
4.62 33 5955 29043
17.5 41 8857 154355
354.6 4076 178898 64335464
7.95 6 900 7165
8.77 9 350 3010
40.8 199 56977 2243297
22.35 41 8091 175789
8.9 24 8506 76960
40.1 62 29190 1228899
14.95 38 3601 53215
3.47 6 2100 6964
37.7 179 19108 718250
158.45 319 16370 2582516
179 915 54920 10019114
6.28 25 7766 48381
194.7 66 11700 2297310
9 188 79766 714195
37.5 3 115 4336
52.15 2010 293072 15721423
0.73 150 305959 226063
70.05 29 8350 599616
5.56 120 101212 562552
1.53 24 20717 31651
9.17 23 4673 42179
 6.9 975 376045 2527214
1 10 8351 8230
7.39 19 3700 28630
183.15 87 8124 1491237
13.01 17 4112 53988
14 39 11481 160279
5 10 405 2002
3.52 10 1004 3586
204 106 4249 919025
1040.8 2767 56195 59892255 XD
203.3 1179 1202165 242928495
17.71 1 100 1859
530.9 307 7742 4171836
558.8 685 22787 13184441
144.1 5358 354959 52260812
48.45 126 8578 424437
30.35 6 265 7815
45.05 13 402 18797
27.1 206 32725 955374
127.25 182 6412 834366
47 1157 122765 6079345
874.7 161 1166 1001319
3.96 32 11017 43070
1977.2 18 36 71034
226.75 4535 256958 58985362
40.05 46 6561 262155
87.2 739 49247 4311060
1.94 9 1908 3659
161.4 69 3572 584280
4.37 62 6564 28624
100 10 1596 159021
144.45 24 1018 148468
61.65 13 895 55762
513.15 26 329 166639
245.15 1614 103991 25473656
3.24 3 301 920
90.65 2007 2395562 225627084
0.4 21 36917 15774
79.8 398 19963 1579658
14.69 84 18528 266653
853.35 17 470 404889
95.7 562 65388 6175352 XD
12.11 200 84812 1019215
309.75 17 274 85328
296.7 244 17154 5132100
 5.2 6 1233 6732
3.84 6 573 2199
37.95 6 708 27191
60.7 65 12689 799356
209.05 305 20274 4362866
5.99 79 96304 582902
62.8 402 45440 2903095
8.3 23 7855 66517
2.13 159 246593 540436
32.9 7 350 10830
397.95 2737 148281 59429020
15 767 597903 9012460
118 7 347 40451 XD
4.34 11 2874 12702
134.5 173 7274 977101
33.3 8 900 29682
7.53 5 360 2685
225.7 34 1154 259145
861.35 443 7492 6539999
33.7 323 23134 778985
5.97 81 27883 176279
42.45 193 28091 1157995
5.67 4 800 4600
8.98 37 14886 132997
7.82 25 4609 35655
22.25 27 3065 70331
284.5 1835 117985 33798642
13.6 15 2768 38947
236.6 334 17653 4079887
3141.9 709 3021 9412287
303.25 1983 88310 26780680
13.64 435 121114 1655555
209.95 447 40588 8159393
22.05 1688 494851 10833413
30.6 119 15037 460313
28.5 53 6138 177254
1.33 48 28386 35106
307.5 26 1084 330747
94.7 253 34887 3286387
349.9 2789 124343 44059274
26.9 24 4411 123610
328.05 4639 174787 62909754
83.1 227 16280 1365222
6.75 111 28380 194769
521.5 32 288 150466
 29.2 20 2370 67131
723.85 113 2048 1479279
1.88 58 39705 78032
523.85 2091 71090 37780103
503.95 2377 88127 45166872
SC_CODE SC_NAME SC_GROUPSC_TYPE OPEN HIGH LOW CLOSE
512149 ADVANCE TECH T Q 8.2 8.2 7.85 7.94
532975 AISHWARYA TE B Q 29.9 33.95 29.65 33.05
521070 ALOK INDS. B Q 20.6 20.95 20.3 20.8
500101 ARVIND Ltd B Q 34 35.8 33.85 35.6
512535 ASAHI INFRA. B Q 1.5 1.51 1.29 1.34
500477 ASHOK LEYL. A Q 66 72.2 66 71.5
500102 BALARPUR IND B Q 33.85 34.8 33.85 34.15
531591 BAMPSL SECUR B Q 1.04 1.05 0.96 1.05
532430 BF UTILI S Q 726 824 726 807.1
500547 BHARAT PET. A Q 693 696.7 648.1 656.2
526652 CALS REF LTD B Q 0.33 0.35 0.32 0.33
531216 COMFORT INTE S Q 16.01 16.1 15.89 15.9
532868 DLF LIMITED A Q 320 321 313.25 318.55
500134 ESSAR OIL A Q 142 142.65 138.5 139.5
531508 EVEREADY (I) B Q 69.15 72.75 69.15 71
532666 FCS SOFTWARE B Q 3.03 3.17 2.92 3.02
532715 GITANJALI GE B Q 158 163.8 155.05 162.1
532708 GVK POWERINF A Q 45.6 46.3 45.4 45.9
532770 HANUNG TOYS B Q 260 264.9 256.1 260.25
500104 HIND.PETRO A Q 475 476.65 441.65 445.6
500440 HINDALCO A Q 150 151.65 149 150.95
532822 IDEA CELL A Q 64.5 65.5 63.8 64.05
500106 IFCI LTD A Q 58 58.7 57.5 57.85
532659 INFRA DEVFIN A Q 189 192.6 185.9 191
532947 IRB INFRA A Q 271.3 280.4 270.55 274.05
500305 ISPAT INDS. A Q 17.8 18.05 17.7 17.8
531687 KARUTURI GLO B Q 18.25 18.6 17.85 17.95
530255 KAY POW PAP B Q 21.5 21.5 18.6 18.6
531366 KOHINOOR BRO B Q 3.98 4.17 3.85 4
531515 MAHAN IND. B Q 8.5 8.64 7.7 7.71
500460 MUKAND LTD. B Q 68 75 68 68.75
533098 NHPC B Q 31.55 31.55 30.85 30.9
500730 NOCIL LTD B Q 22.7 24.4 22.6 23.65
517556 PVP VENT LTD B Q 16.49 18.99 16 18.65
531273 RADHE DEVLOP B Q 2.05 2.12 2.02 2.12
533017 RESURGERE B Q 130 131.8 123.9 125.5
520008 RICO AUTO B Q 26.15 28.7 25.85 28.05
532709 RIL NAT RES A Q 46 46.3 45.3 45.5
514304 S.KUMARS NAT B Q 75 80.7 74.4 79.9
531901 SAARC NET LT B Q 2.01 2.01 2.01 2.01
531312 SANRAA B Q 0.22 0.23 0.22 0.22
532886 SEL MANUF B Q 52.6 52.85 51.45 52.25
500295 SESA GOA A Q 351 352 339.1 340.4
531431 SHAKTI PUMPS S Q 225.9 259.5 223.1 256.4
532793 SHREE ASHTA B Q 14.14 14.29 13.93 14.02
533180 SHREEGANESH B Q 127.65 135.35 127.05 134.4
502742 SINTEX IND. A Q 342 351.9 339.35 344.35
500285 SPICEJET LTD B Q 56.7 57.5 56.1 56.25
526133 SUPERTEX IND B Q 1.15 1.15 1.15 1.15
513597 SURANA INDS B Q 298.95 320 292 296.05
532667 SUZLONENERGY A Q 60.4 61.45 59.8 60.1
500470 TATA STEEL A Q 504.95 516.4 498 511.3
533089 TELE TECHNO B Q 1.98 1.98 1.77 1.77
532856 TIME TECHNO B Q 50.85 53.15 50.5 52.75
506985 TWILITAKA PH S Q 156.5 185 156.5 182.4
507878 UNITECH LTD A Q 83.4 83.5 81.05 81.75
531544 VERTEX SPG B Q 2.61 2.61 2.45 2.58
500575 VOLTAS LTD A Q 203.05 205.2 202 202.6
531249 WELL PACK PA T Q 91 95.15 91 95.15
LAST PREVCLOS NO_TRADENO_OF_SHNET_TURNOV TDCLOINDI
7.95 8.23 299 1154689 9191706
33.05 29.4 2198 1329003 43001442
20.8 20.4 2530 1881113 38781856
35.6 34.1 3734 1262620 44396225
1.34 1.43 335 1061807 1403984
71.5 68.5 5528 1630664 115029621
34.15 34 2646 1398411 48014786
1.05 1 174 3080885 3195696
807.1 718.85 111806 3840808 2973399422
656.2 699.5 19589 1016023 677552932
0.33 0.34 3402 25302605 8522027
15.9 16.01 418 2199873 35177420
318.55 319.05 19811 1445690 458619755
139.5 141.05 9905 1108751 155813105
71 67.95 7172 1025878 73318096
3.02 3.01 7620 35828106 109358453
162.1 154.95 17962 2000101 320383949
45.9 45.45 4086 1185765 54314264
260.25 260.45 9489 1783621 465984230
445.6 474.1 25012 1788598 811801336
150.95 150.2 10986 1374862 206792244
64.05 64.35 6366 1337970 86722154
57.85 58.35 11577 5318355 308894983
191 188 9741 1536541 292361953
274.05 271.35 12040 1795024 496654328
17.8 17.85 1506 1276172 22795654
17.95 18.15 1939 1111392 20128098
18.6 20.65 674 1160818 21979971
4 4.16 797 1006635 4027730
8 8.37 120 1033691 8044782
68.75 67 9055 1435424 101817813
30.9 31.4 1963 1279660 39748468
23.65 23.1 5153 2078079 49491359 XD
18.65 15.91 13920 7398259 133235197
2.12 2.02 553 1548636 3259044
125.5 129.05 8270 1006109 129589463
28.05 25.9 5031 1292050 35968017
45.5 45.6 10590 3076713 140838806
79.9 73.4 17284 3904929 306364251
2.01 1.92 316 1843093 3704616
0.22 0.22 256 2154019 488647
52.25 52.2 8729 1607366 83771114
340.4 351.35 33899 2166738 744182947
256.4 224.3 15332 1986880 486660260
 14.02 13.99 1968 6921712 97323531
134.4 126.85 13181 1233064 162775863
344.35 341.25 5214 1331044 462760755
56.25 56.7 3761 1259705 71406895
1.15 1.2 393 1608266 1849505
296.05 297.1 384 1017790 306585033
60.1 60.3 11709 3415218 206496377
511.3 505.85 38966 1970819 1008921222
1.77 1.96 719 2647448 4802148
52.75 50.5 5158 2413863 125807220
182.4 156.8 20625 2092759 369223988
81.75 83.25 15932 4871589 400078628
2.58 2.49 584 1289434 3324325
202.6 203.3 1179 1202165 242928495
95.15 90.65 2007 2395562 225627084
SC_CODE SC_NAME SC_GROUPSC_TYPE OPEN HIGH LOW CLOSE LAST PREVCLOS
533022 20 MICRONB Q 45 54 45 54 54 45
532628 3I INFOTECB Q 66.1 66.85 65.3 65.95 65.95 65.05
500009 A.SARABHAIB Q 11.95 12.13 11.52 11.63 11.63 12.14
523204 ABAN OFFSA Q 870.1 873.7 856.7 861.25 861.25 868.4
521064 ABHISHEK B Q 16.65 17.3 16.55 17.05 17.05 16.55
500410 ACC LTD A Q 805.1 818 801.6 810.85 810.85 805.1
533096 ADANI PO B Q 126.25 127.75 125.45 126.9 126.9 126.3
590088 ADINATH BB Q 3.39 3.39 3.15 3.33 3.33 3.33
512149 ADVANCE T Q 8.2 8.2 7.85 7.94 7.95 8.23
500003 AEGIS LOGIB Q 431.9 437 418.15 424.35 424.35 436.65
519281 AGRO DUTCB Q 34.75 36.1 33.7 35.35 35.35 33.95
532811 AHLUWALI B Q 234.5 240 227.5 236.6 236.6 232.95
513335 AHMED.FOR B Q 121.5 129.4 120.6 127.95 127.95 121.05
532975 AISHWARYAB Q 29.9 33.95 29.65 33.05 33.05 29.4
530713 AJEL B Q 37.4 37.65 36 36.9 36.9 36.4
530621 AKAR TOOLB Q 57.95 66 57.55 63.7 63.7 56.3
506235 ALEMBIC L B Q 56.85 57.8 55.6 57.25 57.25 56.3
530889 ALKA INDIAB Q 0.37 0.38 0.36 0.37 0.37 0.37
532166 ALKA SECURT Q 3.68 3.8 3.52 3.7 3.7 3.7
532480 ALLAHABA A Q 169.8 172 168.9 169.85 169.85 168.9
521070 ALOK INDS.B Q 20.6 20.95 20.3 20.8 20.8 20.4
500425 AMBUJA C A Q 109 111.2 109 110.45 110.45 110.3
520077 AMTEK AUTS Q 191.5 195.4 189.5 193.75 193.75 192.1
532282 AMTEK INDS Q 64.2 64.75 64.1 64.25 64.25 64.35
515055 ANANT RAJS Q 121.8 124 121.5 122.55 122.55 120.85
532418 ANDHRA B A Q 137.2 138.85 136.85 137.1 137.1 137.2
502330 ANDHRA P B Q 127.3 135.85 125.05 132.1 132.1 126.85
526173 ANDREW YB Q 37.8 38.35 36.8 37.3 37.3 37.35
531683 ANKUR DR S Q 185.75 186 175 176.15 176.15 186.5
532981 ANU LABS B Q 5.76 5.8 5.71 5.76 5.76 5.74
500877 APOLLO TYB Q 67.35 67.45 64.5 64.8 64.8 67
532475 APTECH LTDB Q 151 152.85 148.1 148.95 148.95 150.1
533159 AQUA LOGIB Q 562.5 568.95 560 564 564 561.8
532914 ARCOTECH B Q 26.5 29.4 26.45 27.4 27.4 26.1
511605 ARIHANT CB Q 180.1 198.1 169.95 173.85 173.85 180.1
500101 ARVIND LtdB Q 34 35.8 33.85 35.6 35.6 34.1
531823 ARVIND REB Q 1.81 1.89 1.81 1.84 1.84 1.82
515030 ASAHI IN.GB Q 75.8 77.4 75.1 76.65 76.65 75.5
512535 ASAHI INFRB Q 1.5 1.51 1.29 1.34 1.34 1.43
527001 ASHAPURAB Q 66.25 69.6 66.15 67.45 67.45 65.85
512247 ASHIRWADB Q 3.05 3.55 3 3.11 3.13 3.05
500477 ASHOK LEYLA Q 66 72.2 66 71.5 71.5 68.5
503940 ASIAN ELE B Q 28.5 28.5 28 28.05 28.05 28.25
500024 ASSAMCO B Q 18.75 18.95 18.55 18.65 18.65 18.65
532493 ASTRA MICB Q 69.3 70.8 68.5 69.15 69.15 68.9
500027 ATUL LTD. B Q 104.6 108.8 100.55 104.8 104.8 101.05
500028 ATV PROJE B Q 10.54 10.54 9.65 9.82 9.82 9.59
533016 AUSTRAL CB Q 6.83 6.87 6.75 6.76 6.76 6.78
532995 AVON CORPB Q 6.68 6.7 6.3 6.51 6.51 6.53
532215 AXIS BANK A Q 1324 1348.75 1316.7 1344.95 1344.95 1314.15
532380 BABA ARTSS Q 15.2 15.2 14.8 14.8 14.8 14.84
532507 BAG FIL MEB Q 15.4 15.55 14.95 15 15 15.5
500032 BAJAJHINDB Q 119 119.4 116.8 117.85 117.85 119.3
500035 BALAJI DIS B Q 40.9 42.3 40.6 41.9 41.9 40.8
500102 BALARPUR B Q 33.85 34.8 33.85 34.15 34.15 34
500038 BALRAM.CHA Q 84 85 81.5 82.3 82.3 84.9
531591 BAMPSL S B Q 1.04 1.05 0.96 1.05 1.05 1
532525 BANK MAHA B Q 59.8 62.85 59.8 60.75 60.75 60.35
532694 BARTRONICB Q 145.85 151.4 145.35 149.05 149.05 145.35
524687 BASANT AGS Q 8.1 8.3 7.75 7.84 7.84 8.07
531937 BECKONSINB Q 8.24 8.24 7.9 7.95 7.95 8.03
500045 BELLARY S T Q 3.77 3.8 3.73 3.74 3.74 3.79
500046 BEST&CRO B Q 19.9 22.2 19.9 20.65 20.65 20.25
532430 BF UTILI S Q 726 824 726 807.1 807.1 718.85
532845 BHAGWATIB Q 113.5 122.2 111.15 116.8 116.8 111.2
500052 BHANSALI TS Q 36.75 37 35.05 36 36 36
500493 BHARAT F A Q 330.1 338.85 326.25 331.35 331.35 329.55
500547 BHARAT PEA Q 693 696.7 648.1 656.2 656.2 699.5
532454 BHARTI ARTA Q 302 303.2 296.45 297.9 297.9 300.7
590059 BIHAR TUBS Q 116.55 118.2 114.75 115.55 115.55 116.5
511607 BIR SHL ED B Q 65 66.5 62.8 65.5 65.5 65.2
533006 BIRLA COT B Q 0.91 0.91 0.86 0.86 0.86 0.9
517001 BIRLA POWS Q 2.53 2.53 2.45 2.46 2.46 2.48
531175 BLS INFOTEB Q 0.8 0.84 0.77 0.84 0.84 0.77
532149 BNK OF IN A Q 382 392.5 380 390.2 390.2 381.05
524370 BODAL CHEB Q 39.65 40.05 39 39.25 39.25 39.25
500020 BOM DYEINB Q 513 514.7 501.1 503.25 503.25 511.35
532678 BOMBAY RB Q 262.35 267.75 261 266.15 266.15 259.2
500074 BPL LTD. B Q 39.6 40.85 39.1 39.8 39.8 39.2
533059 BRAND HOB Q 42 44.2 41.75 43.6 43.6 41.9
532123 BSE INFRA B Q 10.73 10.79 10.45 10.53 10.53 10.66
532792 CAIRN IND A Q 324 324 310.5 312.85 312.85 316.2
526652 CALS REF L B Q 0.33 0.35 0.32 0.33 0.33 0.34
523207 CAMLIN LTD S Q 34.6 34.95 34.1 34.65 34.65 34.45
590076 CAMSON BIS Q 171.7 178.7 169 169.35 169.35 171.1
511196 CANFIN H B Q 133.7 143.65 132.25 141.4 141.4 131.25
500870 CASTROL A Q 450 465.8 450 453.35 453.35 446.75
532885 CENTRAL BKA Q 143.55 145.2 140.5 143.85 143.85 142.7
532548 CENTURYPLS Q 64.45 65.6 63.75 64.3 64.3 64.65
500085 CHAMBAL A Q 66.25 67.65 65.5 65.75 65.75 66.35
531337 CHANNEL T Q 15 15 14.05 14.75 14.75 14.7
506355 CHEMPLASB Q 9.55 9.75 9.21 9.51 9.55 9.41
531358 CHOICE INTT Q 109 111.1 100.6 104.8 104.8 105.85
500087 CIPLA LTD. A Q 329.5 331.75 325.35 327.55 327.55 329.7
532210 CITY UNIONB Q 38 39.4 37.65 38.95 38.95 38.3
531216 COMFORT S Q 16.01 16.1 15.89 15.9 15.9 16.01
532688 COMPU SY T Q 41 41.75 40 41.5 41.5 39.8
526829 CONFI PET B Q 7.9 8.08 7.73 8 8 7.99
512199 CORE PROJB Q 261.95 263.5 259.3 260.9 260.9 261.7
526550 COUNTRY B Q 19.65 19.8 19.3 19.55 19.55 19.6
512093 CRANES S B Q 13.8 13.9 13.56 13.61 13.61 13.83
532392 CREATIVE B Q 13.5 13.6 12.22 12.22 12.22 13.57
532542 CREW BOS B Q 91 97 88.55 96.15 96.15 90.25
500093 CROMPT.GA Q 265.05 266.2 259.9 263.8 263.8 265
500096 DABUR (I) A Q 212.6 218.95 211.25 212.2 212.2 213.35
500097 DALMIA C B Q 213 218.5 211 212.45 212.45 213.85
531270 DAZZEL COT Q 29.65 31 28.35 30.95 30.95 29.7
532608 DECCAN CHB Q 136.6 141.65 135.2 140.3 140.3 135.5
512068 DECCANGOL B Q 24.8 24.8 24 24.1 24.1 24.6
532848 DELTA CORP B Q 40.7 41.15 39.9 40.5 40.5 40.15
532121 DENA BANKB Q 97.6 98.4 96.6 97.45 97.45 97.5
520022 DENSO INDS Q 99 102.5 98 100 100 95.95
532772 DEV CRBANB Q 46 46.1 45.45 45.65 45.65 45.75
511072 DEWAN H.FB Q 247.4 261.7 247 258.65 258.65 246.4
532180 DHANALAKB Q 180 185.8 180 184.5 184.5 180.1
522163 DIAMONPOS Q 202.8 204.9 198 201.05 201.05 201.65
532839 DISH TV B Q 45.6 46 45.1 45.45 45.45 45.55
532868 DLF LIMITEA Q 320 321 313.25 318.55 318.55 319.05
517973 DMC INTERB Q 13.22 14.3 13.22 14.12 14.12 13.91
533176 DQ ENT B Q 112.9 117.3 111 112.25 112.25 111.6
500124 DR.REDDY'SA Q 1458.95 1488 1455.05 1469.45 1469.45 1450
532365 DYNACONSB Q 0.89 0.94 0.89 0.92 0.92 0.91
532707 DYNEMIC PB Q 31.25 32.45 30.15 30.65 30.65 31.35
750484 ECEINDLR B Q 24 24 23.6 23.6 24 0
532927 ECLERX B Q 670 715 665.05 686.15 686.15 661.95
532696 EDUCOMP A Q 597.9 619.7 596.3 616.65 616.65 597.6
505700 ELECON ENB Q 93 94.5 92.15 92.55 92.55 92.45
533161 EMMBI POLB Q 17.85 19.4 17.85 18.9 18.9 18.05
500132 EMPEE SU B Q 56 56.25 54.95 55.15 55.15 56.05
532178 ENGINRS.(IB Q 348.5 353.8 345 346.3 346.3 347.2
526560 ENGLISH I. S Q 87.4 89.85 85.1 85.6 85.6 88.35
500495 ESCORTS L B Q 203 209 202 207.75 207.75 201.05
500134 ESSAR OIL A Q 142 142.65 138.5 139.5 139.5 141.05
500135 ESSEL PROPB Q 53 53 51.25 51.7 51.7 51.6
500136 ESTER IND B Q 37.55 38.9 35 38.2 38.2 37.55
531508 EVEREADY (B Q 69.15 72.75 69.15 71 71 67.95
532684 EVEREST K A Q 137.2 139 136.2 136.7 136.7 137.55
532876 EVERONN B Q 515 536.85 515 528.6 528.6 526.5
500086 EXIDE IND. A Q 138.95 140 135 135.15 135.15 138.65
532656 FACOR ALLB Q 6.02 6.14 5.89 6 6 6.04
590094 FARMAX INS Q 132.4 136.4 132.4 135.1 135.1 130.75
532666 FCS SOFT B Q 3.03 3.17 2.92 3.02 3.02 3.01
500141 FERRO ALL B Q 26.35 26.85 25.4 26.4 26.4 26
532022 FILAT FASHB Q 14.9 14.99 14.05 14.27 14.25 14.34
526881 FINANC.TECA Q 1359.6 1359.6 1345 1348.55 1348.55 1351.8
500144 FINOL. CABB Q 56.55 57 55.3 55.75 55.75 56.6
500940 FINOLEX INB Q 93.1 93.5 90.75 91.15 91.15 92.65
532996 FIRST WIN B Q 34.2 34.2 33.5 34.2 34.2 32.6
523576 FLAWLESS B Q 2.54 2.66 2.5 2.61 2.66 2.44
532843 FORTIS HE A Q 152.9 153.65 151.55 152.45 152.45 152.65
532809 FSL B Q 28.55 28.9 28.4 28.55 28.55 28.55
532938 FUTURE CAB Q 233.25 245.45 233.25 243.5 243.5 235.4
513059 G.S.AUTO B Q 31.5 32.1 30.2 30.35 30.35 30.85
523277 G.V.FILMS B Q 1.64 1.66 1.61 1.62 1.62 1.63
532155 GAIL (I) LT A Q 461 463.85 445.2 447.65 447.65 459.6
530945 GANGOTRI B Q 65.6 68.5 65.6 67.75 67.75 65.1
532767 GAYATRI P B Q 448.65 448.65 396 400 400 411.05
531863 GEEKAY FINB Q 22.8 22.8 21.55 21.8 21.8 22.65
530343 GENUS PO S Q 211.05 228.2 211 220 220 211.75
503699 GEOD LTD B Q 87 87.15 84.55 84.95 84.95 86.5
511676 GIC HOUSI B Q 116.9 122.65 115.9 120.2 120.2 121.5
532715 GITANJALI B Q 158 163.8 155.05 162.1 162.1 154.95
533104 GLOBUS SPB Q 172 180.55 170 174.6 174.6 170.65
532754 GMR INFR A Q 61.95 62.3 60.6 61.4 61.4 61.95
500164 GODREJ INDA Q 179.9 179.9 175.1 177.8 177.8 175.95
532980 GOKUL REFB Q 90.95 90.95 88 89 89 90.9
531439 GOLDSTONB Q 23.6 26.3 23.4 25 25 23.55
532909 GRABAL ALB Q 51 56.5 50.8 52.1 52.1 50.95
600300 GRASIMSL A Q 1875 1900 1875 1900 1900 1901.2
500620 GREAT EASA Q 293 296.6 290.25 291.85 291.5 292.6
532139 G-TECH IN T Q 5.26 5.6 5.18 5.2 5.28 5.45
532775 GTL INFRASA Q 45.65 46.3 45.05 45.95 45.95 45.6
532702 GUJ PETROA Q 102 102.35 100.1 100.65 100.65 101.8
530001 GUJ.ALKALIB Q 125.45 135.1 123.55 134.15 134.15 124.6
531601 GUJ.CAPITAT Q 109 116.45 106 116.2 116.2 110.95
500173 GUJ.FLOURB Q 170.3 177.4 170.3 175.1 175.1 171.9
507960 GUJ.HOTELSS Q 81 87.9 76.8 79.65 79.65 80.3
532181 GUJ.MINERA Q 124 124.3 120.75 121.45 121.45 123.35
512579 GUJ.NRE C A Q 64.9 64.9 63.25 63.65 63.65 64.5
532425 GULSHAN B Q 5.58 5.58 5.11 5.26 5.26 5.32
532708 GVK POWEA Q 45.6 46.3 45.4 45.9 45.9 45.45
532770 HANUNG TB Q 260 264.9 256.1 260.25 260.25 260.45
517354 HAVELLSINB Q 641.7 660.65 641.7 650.05 650.05 639.2
500292 HEIDEL CEMB Q 49.95 50.5 48.2 48.65 48.65 49
532129 HEXAWAREB Q 85.8 86 83.65 85.25 85.25 85.55
500183 HIMACHALB Q 11.1 11.1 10.85 10.89 10.89 10.98
500696 HIND UNI LA Q 257.65 264.2 257 263.2 263.2 257.65
500185 HIND.CONSA Q 123.7 125.8 122.65 123.7 123.7 123.7
513599 HIND.COPPA Q 479 481.3 471.05 473.35 473.35 476.55
509627 HIND.DORRB Q 128.1 136 128.1 132.9 132.9 128.05
500500 HIND.MOT B Q 24.2 24.5 23.8 23.85 23.85 23.95
500186 HIND.OIL EB Q 232.1 237.5 228.3 233.7 233.7 231.15
500104 HIND.PETRA Q 475 476.65 441.65 445.6 445.6 474.1
504036 HIND.RECT B Q 63.45 70.35 63.15 67.6 67.6 63.75
500440 HINDALCO A Q 150 151.65 149 150.95 150.95 150.2
502880 HINDOO.SPB Q 35 39.75 35 39.25 39.25 34.05
506170 HIRAN OR S Q 9.9 10.18 9.75 9.9 9.9 9.76
500191 HMT LTD. B Q 78 78.45 76 76.35 76.35 75.35
500193 HOTEL LEE B Q 50.6 51.35 50.2 50.55 50.55 50.55
532873 HOUSING DA Q 265.4 265.9 259.75 262.25 262.25 265.15
532960 IB SECURITB Q 27.7 28.1 27.4 27.55 27.55 27.8
532174 ICICI BANK A Q 875.05 900.8 852.15 881.95 881.95 890.85
500116 IDBI BANK A Q 123.4 124.95 123 124.3 124.3 123.3
532822 IDEA CELL A Q 64.5 65.5 63.8 64.05 64.05 64.35
505726 IFB IND.LT B Q 147 149.8 143.9 145.7 145.7 140.8
500106 IFCI LTD A Q 58 58.7 57.5 57.85 57.85 58.35
511682 IFL PRMOT T Q 19.85 19.85 18.05 18.05 18.05 18.95
532414 IKF TECHNOB Q 3.95 4.3 3.86 3.94 3.94 3.86
511208 IL & FS INV B Q 43.2 47.4 43.2 45.85 45.85 42.55
532636 IND INFOL A Q 102.5 102.75 98.7 99.55 99.55 101.2
532832 INDBUL RE A Q 169 169.45 165.2 166.35 166.35 168
530005 INDIA CEM.A Q 111 111.3 107.1 107.75 107.75 110.85
533122 INDIAB PO B Q 29.85 30.3 29.85 30.05 30.05 30
532544 INDIABULLSA Q 157 159.8 155.3 158.1 158.1 156.1
530965 INDIAN OILA Q 389 390 372.05 374.25 374.25 389.15
532388 INDIAN OVA Q 110.6 112.25 110 110.6 110.6 109.95
532658 INDO ASI F B Q 96 101 95.1 99 99 95
521016 INDO COUNT Q 9.95 9.96 9.32 9.83 9.8 9.49
532514 INDRA GASB Q 285 297.3 283.75 293.85 293.85 283.6
504336 INDTRADECB Q 0.31 0.31 0.24 0.24 0.25 0.26
532187 INDUSIND B Q 209.6 210.45 207 208 208 209.05
500209 INFOSYS T A Q 2748 2775 2735 2758.95 2758.95 2742.3
532659 INFRA DEV A Q 189 192.6 185.9 191 191 188
523840 INN.TECH. B Q 10.81 10.81 9.82 10.03 10.08 10.3
532851 INSECTCID B Q 228.95 238.4 227 229.35 229.35 227.4
504786 INVEST &P B Q 158.95 165 154 159.35 159.35 156.8
532947 IRB INFRA A Q 271.3 280.4 270.55 274.05 274.05 271.35
532479 ISMT LTD B Q 42 53.3 42 52.6 52.6 50.2
500305 ISPAT INDSA Q 17.8 18.05 17.7 17.8 17.8 17.85
500875 ITC LTD. A Q 299.45 300.5 298.5 299.3 299.3 298.35
523610 ITI LTD. B Q 43.25 44.2 42.65 43.1 43.1 42.9
512237 JAI CORP L A Q 255.85 257.9 251.25 252.9 252.9 254.75
532532 JAIPRA A Q 128.8 130.2 128.5 128.85 128.85 129.3
514312 JAY HIND T Q 20.9 21.9 19.9 21.7 21.9 20.9
522285 JAY NECO B Q 42.5 43.15 41.6 41.9 41.9 42.75
524330 JAYANT AGB Q 121.45 125 121.15 122.45 122.45 119.15
500223 JCT LTD B Q 3.49 3.49 3.31 3.38 3.38 3.31
524731 JENBURKT B Q 87.5 94.95 87 91.8 91.8 86.75
532617 JETAIRWAYA Q 606 627.5 600.1 619.85 619.85 608.3
532771 JHS SVEN B Q 72.15 76.2 72.15 73.45 73.45 73.2
532286 JINDAL STEA Q 631.05 634.95 626.35 630.8 630.8 630.05
532162 JK PAPER B Q 58.35 59.5 57.5 58.7 58.7 57.6
523405 JM FINANCS Q 36.2 36.4 35.45 35.65 35.65 36.05
511092 JMD TELEF B Q 121.75 123.35 121.25 121.95 121.25 121.55
532627 JPPOWER A Q 73 73.4 71.65 72.35 72.35 72.55
533148 JSW ENERGB Q 123.4 125.5 123.05 124.6 124.6 123.2
500228 JSWSL A Q 1082.45 1100 1077 1095.25 1095.25 1081.95
533155 JUBL FOODB Q 338.55 340.95 330 332.9 332.9 337.55
526209 K.S.OILS L S Q 57.5 57.5 55 55.55 55.55 56.45
531784 KADAMB CB Q 77 77 70 74.35 74.35 76.7
500233 KAJARIA CEB Q 66.5 70.45 66 68.95 68.95 65.9
523810 KALE FILMST Q 10.3 11.1 10.2 11.1 11.1 10.58
530201 KALLAM SPS Q 39 41 38 38.8 38.8 37.35
500235 KALYANI S B Q 92 94.2 91 91.8 91.8 91.75
532652 KARNATAKB Q 173.05 175.75 172.25 174.3 174.3 174.25
531687 KARUTURI B Q 18.25 18.6 17.85 17.95 17.95 18.15
532283 KASHYAP TB Q 0.61 0.63 0.61 0.61 0.62 0.61
530255 KAY POW PB Q 21.5 21.5 18.6 18.6 18.6 20.65
532758 KEW INDUSB Q 11.5 11.75 11.32 11.57 11.57 11.61
532747 KFA B Q 50.9 51.2 49.7 50.5 50.5 50.9
505190 KINETIC M B Q 20.9 20.9 19.7 20 20 20.3
500245 KIRL.FERR B Q 40 40 35.5 36.55 36.55 35.5
531366 KOHINOORB Q 3.98 4.17 3.85 4 4 4.16
524280 KOPRAN LTB Q 40.6 40.9 39.2 39.4 39.4 40.45
530813 KRBL LTD. B Q 23.8 24.7 23.6 24.5 24.5 23.6
514221 KRISHNA LIB Q 1.07 1.07 1.03 1.04 1.05 1.06
526423 KRITI INDUS Q 7.9 9.25 7.67 8.75 8.75 8.03
531882 KWALITY DB Q 83.55 85 83.35 83.65 83.65 83.95
532778 LANCO INF A Q 67 67.7 66.3 66.8 66.8 67.4
532275 LANDMARCB Q 0.99 1 0.9 0.91 0.91 0.91
533012 LANDMRK B Q 5.48 6.16 5.48 6.16 6.16 5.14
500510 LARSEN & A Q 1890 1897.3 1868.75 1874.05 1874.05 1882.9
532368 LGS GLOBALB Q 136 136.05 131.35 132 132 134.05
530273 LIBERTY P B Q 54 55.4 51.5 51.95 51.95 53.1
500253 LIC HOUS.FA Q 1039.9 1082.65 1006.7 1073.4 1073.4 1001.4
517518 LLOYD ELECB Q 88 89.9 86.95 88.25 88.25 86.85
500254 LLOYD STEEB Q 14.64 15 14.51 14.6 14.6 14.73
500255 LML LTD. B Q 13.15 13.62 12.95 13.03 13.03 13.04
532341 LOGIX MIC S Q 50 55.9 49.75 54.95 54.95 49.95
532998 LOTUS EYE B Q 18.4 20.6 17.4 20.15 20.15 17.75
531528 MAARS SOFB Q 1.75 1.75 1.67 1.71 1.71 1.73
524000 MAGMA FIN B Q 295 310.6 291 295.05 295.05 291.7
500520 MAH & MAH A Q 614 620.95 609.55 616.8 616.8 616.4
500265 MAH.SEAMB Q 395 398 390 397 395.1 394.3
500108 MAHA.TELEA Q 64.5 65.7 64.3 64.45 64.45 64.7
531515 MAHAN INDB Q 8.5 8.64 7.7 7.71 8 8.37
504823 MAHIND.UB Q 69.65 69.9 67.55 68.2 68.2 69.1
500268 MANALI P B Q 11.48 11.48 10.9 10.96 10.96 11.09
530011 MANGLR.CB Q 35.7 35.7 34.4 35 35 35
524404 MARKSANSB Q 4.3 4.35 4.23 4.28 4.28 4.31
531131 MASCON GB Q 3.2 3.24 3.15 3.17 3.17 3.2
590111 MASTER MTS Q 44.8 44.8 41.55 43.35 43.45 43.7
590083 MAVENS BIB Q 23.35 24.4 23.35 23.35 23.35 24.55
500271 MAX INDIAA Q 164.85 168.5 163.5 164.6 164.6 163.5
532907 MAYTAS INB Q 215.5 216 211.3 212.45 212.45 214.5
532654 MCLEOD R B Q 214 225 213.6 222.8 222.8 212.75
512267 MEDIA MAB Q 3.45 5.01 3.45 5.01 5.01 4.18
532865 MEGHMANIB Q 17.2 17.3 16.8 16.95 16.95 17.35
526235 MERCATORS Q 48 48.1 46.95 47.2 47.2 48.1
532850 MIC ELECT B Q 39.1 39.9 38.15 39.55 39.55 38.8
532494 MICRO TECS Q 190 197 188.7 191.45 191.45 189.3
532416 MID-DAY B Q 33.85 34.15 32.8 33.3 33.3 33.7
517344 MINDTECK B( Q 47.2 47.2 41 45.95 45.95 42.95
500279 MIRC ELECTB Q 29.3 29.8 28.7 28.85 28.85 29.1
532127 MOBILE TE T Q 8.23 8.5 7.78 8.23 8.3 8.18
506261 MODISON S Q 31.45 31.45 29.9 30.45 30.45 30.7
531453 MOHIT INDS Q 43.7 43.95 41 41.9 41.9 43.05
500288 MOREPEN LB Q 7.65 7.74 7.61 7.67 7.67 7.66
500109 MRPL A Q 83.65 83.65 80.1 80.75 80.75 83.95
512424 MTZ POLYFB Q 1.82 1.99 1.72 1.97 1.97 1.81
532820 MUDRA B Q 45.15 45.9 44.2 44.75 44.75 45.5
532097 MUKAND EB Q 57.5 59.35 56.45 57.7 57.7 55.95
500460 MUKAND LTB Q 68 75 68 68.75 68.75 67
500294 NAGAR.COA Q 185.15 187.9 179.55 180.8 180.8 189.45
500075 NAGARJ.FEB Q 32.8 32.9 32.2 32.25 32.25 32.7
521030 NAKODA S Q 16.4 16.4 14.62 14.74 14.74 14.94
532641 NANDAN E B Q 1.93 2.03 1.93 1.96 1.95 1.94
523630 NATIONAL B Q 119 119.65 116.05 116.65 116.65 118.6
512047 NATRAJ FINT Q 96.75 97 89.95 90.3 90.3 94
519560 NEHA INTERB Q 138.5 145 134.3 140.5 140.5 135.45
505355 NESCO LTDB Q 1369 1554.9 1363.55 1519.9 1519.9 1366.55
532045 NEXXOFT I B Q 102 102.9 95.3 97.1 97.1 100.3
524774 NGL FINE B Q 27.9 27.9 26.2 26.9 26.9 26.6
533098 NHPC B Q 31.55 31.55 30.85 30.9 30.9 31.4
590028 NICCO CORB Q 6.48 6.48 6 6.04 6.04 6.1
500304 NIIT LTD. B Q 70 71 69.65 70.1 70.1 69.7
532789 NISSAN COT Q 42 42 39.6 40.75 40.75 41.15
532722 NITCO TILEB Q 45.2 47.5 45.1 46.85 46.85 45.4
533202 NITESH ESTB Q 41.95 42.4 39.35 39.6 39.6 41.55
526371 NMDC LTD A Q 263 265.75 262.6 263.45 263.45 264.65
500730 NOCIL LTD B Q 22.7 24.4 22.6 23.65 23.65 23.1
523670 NOIDA MEDB Q 22 24.85 22 24.1 24.1 21.85
532481 NOIDA-TOLB Q 33 33.35 32.4 32.5 32.5 33
532555 NTPC LTD A Q 199.25 199.9 197.95 198.9 198.9 199.35
533008 OCL IRON&B Q 63.15 65.65 60.5 61 61 63.65
590090 OCTANT TES Q 12 12.35 11.52 11.76 11.76 11.94
531496 OMKAR OVB Q 80.75 81.3 78.55 79.55 79 79.5
532340 OMNI AX'S T Q 3.25 3.25 3 3 3 3.15
500312 ONGC CORPA Q 1268 1270 1235.65 1239.15 1239.15 1258.85
532391 OPTO CIRC A Q 261.95 270.6 257.6 269.45 269.45 260.25
512626 ORBIT EXP B Q 35.1 37.9 34.25 36.45 36.45 35.65
532837 ORBITCO B Q 143.75 144.4 139.6 141.85 141.85 143.45
524372 ORCHID CHB Q 182 186 182 185.05 185.05 183.65
512097 ORGAN COB Q 426.3 435 421.05 430.3 430.3 423.8
504879 ORIENT ABS Q 33.3 34.9 33.3 34.45 34.45 33.6
502420 ORIENT PA B Q 55.9 57.15 55.8 55.95 55.95 56.3
506579 ORIENT.CAS Q 154.95 161 148.55 152.1 152.1 151.35
500315 ORINTAL B A Q 358.9 364.45 356 362.45 362 357.05
511306 PAL CREDITB Q 3.89 3.89 3.53 3.53 3.53 3.71
623574 PANTALOOA Q 486 486 486 486 486 477
521246 PARAS PET B Q 0.6 0.7 0.6 0.69 0.7 0.65
532780 PARSVNATHB Q 135 136.9 131.9 135.85 135.85 135.65
532517 PATNI COMB Q 624 624 526 529.45 529.45 527
513228 PENNAR STS Q 37.7 38 35 35.4 35.4 37.65
500329 PENTAMED.B Q 2.52 2.61 2.52 2.55 2.55 2.63
533179 PERSISTENTB Q 481.2 488 472.8 480.5 480.5 479.45
532522 PETRONET A Q 80.1 81.45 80.1 80.65 80.65 80.6
533107 PIPAVAVSHB Q 97.55 97.7 95.5 96.5 96.5 97.15
500302 PIRAMA HEA Q 508.5 510.95 496.1 507.3 507.3 504.9
532949 PIRAMAL GB Q 107 108.8 103.9 105.25 105.25 106.3
632461 PNBSL A Q 1119 1127 1117 1122 1122 1120
532254 POLARIS S B Q 209 209 189.6 193.15 193.15 207.3
532626 PONDY OXIB Q 31 31.2 29.2 29.85 29.85 30
532898 POWER GRIA Q 101 101.65 100.5 100.95 100.95 100.65
522205 PRAJ IND.L A Q 82.5 82.5 80.75 81 81 81.6
506022 PRAKASH I B Q 186.95 193.05 184.9 188.05 188.05 186.5
532748 PRIME FOCB Q 339.3 369.5 339.3 358.2 358.2 338.6
532647 PROVOGUEB Q 59.35 62.7 57.4 61.9 61.9 58.65
531611 PRRANETA B Q 49 49 47.55 48.15 48.15 48.1
526801 PSL LTD B Q 142 142.05 135.65 136.75 136.75 140.6
506852 PUN.ALKALIB Q 34 39.05 34 39.05 39.05 32.55
506618 PUN.CHEMS Q 144 160 143 157.95 157.95 141.45
532693 PUNJ LLOYDA Q 139 139.25 137.5 137.95 137.95 138.85
532461 PUNJAB NAA Q 1058.9 1067.95 1048 1060.9 1060.9 1052.65
517556 PVP VENT B Q 16.49 18.99 16 18.65 18.65 15.91
531273 RADHE DE B Q 2.05 2.12 2.02 2.12 2.12 2.02
531500 RAJESH EX B Q 85.55 87.9 85 85.4 85.4 86.15
522257 RAJOO ENGS Q 14.93 15.99 14.93 15.8 15.8 14.93
532369 RAMCO INDB Q 69.4 73.75 69.4 72.1 72.1 69.4
507490 RANA SUGAB Q 11.91 12 11.71 11.78 11.78 11.89
500359 RANBAXY LA Q 450 455.5 449.05 450.65 450.65 449.95
590077 RANKLIN S S Q 128 129.65 115.55 125.9 125.9 127
524230 RASHTR.C A Q 89.75 90 87.1 87.3 87.3 89.3
500330 RAYMOND B Q 224 230.45 223.1 226.4 226.4 224.3
532955 RECLTD A Q 299 303.4 295.5 297.4 297.4 297.45
632955 RECLTD A Q 300 300.5 300 300.4 300.5 299.4
532106 REI AGRO A Q 30 30.4 29.6 30.15 30.15 30.2
532712 REL COM L A Q 186 186.5 183.1 183.55 183.55 186.4
523445 REL INDL I B Q 960 960 940.4 947.65 947.65 944.9
500390 REL INFRA A Q 1148 1160.85 1137.7 1150.4 1150.4 1142.75
500111 REL.CAP. A Q 781.5 803.9 781.5 797.65 797.65 781.6
500325 RELIANCE A Q 1070.95 1079.9 1065 1072.95 1072.95 1069.05
500365 REMI METAB Q 16.05 16.4 14.85 15 15 15.9
532670 RENUKA S A Q 71 71 68.25 69.45 69.45 70.9
533017 RESURGEREB Q 130 131.8 123.9 125.5 125.5 129.05
530271 RICH CAPI B Q 75 81.5 71 81.5 81.5 80.25
520008 RICO AUTOB Q 26.15 28.7 25.85 28.05 28.05 25.9
532709 RIL NAT RE A Q 46 46.3 45.3 45.5 45.5 45.6
533083 RISHABHDEB Q 8.79 8.79 8.27 8.33 8.33 8.65
500366 ROLTA (I) A Q 180.9 182.8 178.2 181.05 181.05 181.8
526753 ROSELAB I B Q 40.55 41.5 40.15 40.75 40.95 40.9
532939 RPOWER A Q 176 177.45 174.6 174.9 174.9 175.3
500367 RUBFILA INB Q 6.09 6.22 5.78 5.78 5.78 6.08
500368 RUCHI SOYAB Q 110.75 110.75 104.25 104.65 104.65 108.65
514304 S.KUMARS B Q 75 80.7 74.4 79.9 79.9 73.4
531901 SAARC NETB Q 2.01 2.01 2.01 2.01 2.01 1.92
500372 SAMTEL COB Q 17.6 18.1 17.2 17.35 17.35 17.6
532972 SANKHYA I B Q 33.5 37.4 33.05 35.15 35.15 33
531312 SANRAA B Q 0.22 0.23 0.22 0.22 0.22 0.22
519260 SANWARIAS Q 47.8 49 45 45.2 45.2 47.85
533056 SARK SYS B Q 19.4 21.4 19.4 21.4 21.4 20.4
508996 SATPROP L T Q 12.17 12.98 12.16 12.93 12.93 12.37
500376 SATYAM COB Q 90.6 91.05 89.5 89.8 89.8 90.2
532900 SE INVESTMB Q 49.45 53.9 49.25 50.25 50.25 49.3
526843 SEAX GLOBB Q 49.75 50.05 49.1 49.7 49.8 49.15
532886 SEL MANUFB Q 52.6 52.85 51.45 52.25 52.25 52.2
500295 SESA GOA A Q 351 352 339.1 340.4 340.4 351.35
531794 SESHACHALB Q 10.54 10.54 9.93 10.54 10.54 10.04
531431 SHAKTI PU S Q 225.9 259.5 223.1 256.4 256.4 224.3
511754 SHALIB.FI B Q 33.9 34 32.1 33.05 32.55 32.95
530549 SHILPA ME B Q 325 336 318 326 326 321.4
512289 SHIRPUR GB Q 224 229.45 219 223.65 223.65 222.9
532323 SHIVA CEMB Q 8.58 8.58 8.36 8.4 8.4 8.51
532793 SHREE ASHB Q 14.14 14.29 13.93 14.02 14.02 13.99
533180 SHREEGANB Q 127.65 135.35 127.05 134.4 134.4 126.85
523236 SHRENUJ &B Q 58.5 60.4 57.05 57.8 57.8 57.95
531693 SHRI GANEB Q 8.3 8.3 8.11 8.19 8.11 8.21
531322 SHRI SHAKTB Q 6.9 6.9 5.85 6 6 6.51
531738 SILICON VAB Q 0.55 0.58 0.53 0.54 0.58 0.55
500389 SILVERLINEB Q 5.61 5.73 5.5 5.53 5.59 5.62
502742 SINTEX INDA Q 342 351.9 339.35 344.35 344.35 341.25
533206 SJVN B Q 24.25 24.35 24.15 24.3 24.3 24.15
526508 SKS LOG LTS Q 35.2 35.3 32.8 33.7 33.7 34.8
526479 SKY INDUSTS Q 142.95 144.5 137 137.35 137.35 138.4
524719 SOCRUS BIOT Q 10.8 10.83 10.6 10.83 10.83 10.32
507514 SOM DISTILB Q 50.75 53.95 50.75 52.9 52.9 50.75
533001 SOMI CONVB Q 15.6 17.01 14.8 16.09 15.9 15
520057 SONA KOYOB Q 21.8 22.25 21 21.85 21.85 21.8
532221 SONATA SOB Q 57 57.05 53.75 54.1 54.1 56
532218 SOUTH INDB Q 185 190 184.7 188.45 188.45 185.7
531645 SOUTHERNS Q 16.6 17.4 16.6 17.25 17.25 16.6
512413 SPECTACLEB Q 135.9 137 134.95 135.3 135.3 135
500285 SPICEJET L B Q 56.7 57.5 56.1 56.25 56.25 56.7
523756 SREIINFRA B Q 86.5 87.5 85.15 85.65 85.65 85.55
580001 STAN CHARB I 112 112.15 110.7 112 112 111.95
500112 STATE BANK A Q 2458 2470 2434 2439.45 2439.45 2464.35
530017 STD.INDUSTB Q 43 43.5 41.8 43.2 43.2 42.4
500113 STEEL AUTHA Q 197 201.9 195.4 200.3 200.3 197.25
532374 STER TECH B Q 116.5 118.65 115.65 117.85 117.85 115.8
508998 STERL INTES Q 149 149.9 142.2 144 142.2 146.45
512299 STERL.BIO A Q 107.25 107.25 105.75 106.1 106.1 106.6
523363 STERL.HOL S Q 77.85 80.4 76.25 79.5 79.15 77.4
500900 STERLITE I A Q 168.7 168.7 165.5 166.15 166.15 167.7
531373 SUAVE HOTT Q 34.3 34.35 32.6 34.35 34.35 32.75
532348 SUBEX LTX B Q 56.2 56.95 55.75 56.6 56.6 55.7
513414 SUJANA M B Q 20.25 20.45 19.7 19.9 19.9 20
514211 SUMEET INS Q 31 31.4 29.9 30.15 30.15 30.75
531945 SUNITEE C B Q 0.77 0.77 0.64 0.75 0.75 0.7
532872 SUNPHA ADB Q 96.7 98.25 94.7 96.9 96.9 96.1
526133 SUPERTEX B Q 1.15 1.15 1.15 1.15 1.15 1.2
500405 SUPREME B Q 49.5 51.05 47.8 48.75 48.75 48
507892 SU-RAJ DI B Q 59.9 59.9 56.15 58.55 58.55 59
513597 SURANA INB Q 298.95 320 292 296.05 296.05 297.1
532667 SUZLONENA Q 60.4 61.45 59.8 60.1 60.1 60.3
512257 SV GEMS CB Q 5.75 6.24 5.75 6.05 6.05 5.62
512449 SVC RES B Q 245 248.85 245 248.25 248.3 246.7
503310 SWAN MILLB Q 128.5 129.45 125.65 126.65 126.65 129.05
510245 SWASTI VI B Q 3.4 3.58 3.26 3.33 3.33 3.26
532276 SYNDICATEA Q 97.5 100.75 97.2 98.4 98.4 97.3
531173 SYSCHEM (IT Q 1.27 1.27 1.18 1.2 1.24 1.22
531426 TAMIL.NE B Q 119.3 124.65 118.2 122.2 122.2 118.85
500483 TATA COMM A Q 292 294.8 286.55 288.75 288.75 289.2
500570 TATA MOT A Q 800 812.4 791.65 810.1 810.1 798.8
500470 TATA STEELA Q 504.95 516.4 498 511.3 511.3 505.85
500800 TATA TEA A Q 116.4 118.5 115.1 115.7 115.7 116.95
532371 TATA TELE A Q 22 22.4 21.85 21.95 21.95 22.05
532540 TCS LTD. A Q 770 786.8 763 784.1 784.1 774.65
532358 TELE DATA B Q 4.63 4.7 4.6 4.62 4.62 4.65
533089 TELE TECH B Q 1.98 1.98 1.77 1.77 1.77 1.96
519228 TEMPT.FOOB Q 41 41 37.75 38.2 38.2 39.4
500413 THOMAS CB Q 65.5 67.75 65 66.8 66.8 64.25
532856 TIME TECHB Q 50.85 53.15 50.5 52.75 52.75 50.5
500414 TIMEX GROS Q 29.45 29.8 27.7 28.15 28.15 29.05
504966 TINPLATE B Q 76.45 78.5 75.5 77.4 77.4 76
590091 TRINETHRAS Q 52.35 53.6 51.5 52.05 51.75 52.4
523387 TRITON COB Q 0.47 0.49 0.46 0.47 0.47 0.48
532299 TV 18 INDI B Q 82.9 83.2 80.85 81.35 81.35 82.35
532343 TVS MOTORB Q 116.5 119 116.5 117.5 117.5 118.45
506985 TWILITAKAS Q 156.5 185 156.5 182.4 182.4 156.8
532505 UCOBANK A Q 82.5 84.2 81.7 83.05 83.05 82.15
500148 UFLEX LTD B Q 121 123.45 119.65 121.55 121.55 119.25
506685 ULTRAMARS Q 42.75 43.65 42.6 43.05 43.05 42.75
532398 UMESL B Q 43.5 44.1 39.5 41.1 41.1 43.75
532477 UNION BANA Q 313 328.5 311.1 325.95 325.95 312
507878 UNITECH L A Q 83.4 83.5 81.05 81.75 81.75 83.25
512070 UNITED P A Q 176.25 177.8 174.5 174.85 174.85 177.05
517146 USHA MARTB Q 83 83.3 80.75 81.1 81.1 80.7
532765 USHER AGRB Q 91 91.95 88.2 88.95 88.95 91.15
532619 UTV SOFT B Q 431 444.9 427.25 429.95 429.95 424.55
519156 VADILAL INS Q 162.9 168 154 156.5 156.5 161
500945 VALUE IND B Q 25.05 27.25 25.05 26.25 26.25 24.95
524310 VBC IND. B Q 26.8 28.2 26.5 26.8 26.8 26.4
503657 VEER ENERB Q 7.05 7.16 6.95 7.02 7.02 7.06
531544 VERTEX SPGB Q 2.61 2.61 2.45 2.58 2.58 2.49
511389 VIDEOCON A Q 212.35 212.8 209.6 211.05 211.05 212.2
532401 VIJAYA BANB Q 64.9 65.5 64.5 65 65 64.75
519307 VIKAS WSP B Q 23.7 24.4 23.5 24.05 24.05 23.65
524200 VINATI ORGS Q 76.25 84.4 76.25 82.9 82.9 76.6
507880 VIP INDUS. S Q 358.4 364.8 354 357.25 357.25 354.6
532867 VISHAL RETB Q 53 55.75 51 54.15 54.15 52.15
532618 VISHALEXPB Q 0.76 0.76 0.73 0.73 0.73 0.73
531668 VISION CO B Q 5.56 5.68 5.45 5.53 5.58 5.56
590038 VISU INTL S Q 6.75 7.19 6.36 6.62 6.62 6.9
500575 VOLTAS LTDA Q 203.05 205.2 202 202.6 202.6 203.3
532893 VTM LTD B Q 150 154 131.05 134.7 134.7 144.1
504220 W.S.INDUSS Q 46.85 50.85 46.7 48.95 48.95 47
507410 WALCHANDB Q 228.2 233.15 226 227.2 227.2 226.75
532144 WELCORP A Q 244.1 247.35 242.15 243.8 243.8 245.15
531249 WELL PACKT Q 91 95.15 91 95.15 95.15 90.65
514348 WINSOME B Q 2.1 2.27 2.06 2.23 2.24 2.13
507685 WIPRO LTD.A Q 399.9 403 398 402 402 397.95
532795 WIRE& WIRB Q 15.35 15.75 14.85 14.9 14.9 15
532648 YES BANK A Q 286.3 288.5 284.55 286.4 286.4 284.5
532794 ZEE NEWS B Q 13.75 13.85 13.52 13.62 13.62 13.64
531845 ZENITH BI S Q 22.45 23 21.5 21.55 21.55 22.05
504067 ZENSAR TE B Q 352.1 365.9 346.5 349.15 349.15 349.9
505163 ZF STEERINS Q 340 370 340 360.5 360.5 328.05
NO_TRADENO_OF_SHNET_TURNTDCLOINDI
6048 808464 42311522
2489 396574 26247946
314 127190 1509549
6757 193856 1.67E+08
614 296292 5053251
3411 123987 1.01E+08
1110 138115 17473826
184 247251 827409
299 1154689 9191706
4530 250243 1.08E+08
1360 310579 10884657
1032 155849 37059126
1518 125187 15891634
2198 1329003 43001442
869 602390 22221471
488 108974 6945958
1100 272050 15523607
73 205363 76821
135 258646 937608
1674 192319 32765609
2530 1881113 38781856
929 123686 13614372
2428 273145 52881273
242 126066 8097005
2024 171374 21048548
840 276609 37985537
1454 166908 22156678
1736 562610 21174592
1999 110329 19664881
434 230487 1329457
3751 614652 40158986
4491 378191 56946689
1094 113577 64163098
430 107008 2952253
2747 266349 48864175
3734 1262620 44396225
130 212666 391938
795 131603 10093121
335 1061807 1403984
2161 247906 16912072
541 336477 1043514
5528 1630664 1.15E+08
485 118035 3325160
515 388976 7275258
 1536 189544 13148676
2284 201768 21100695
1132 838904 8607998
1230 381425 2594070
620 333848 2162795
16256 495913 6.61E+08
586 162624 2424519
1043 509393 7717299
2978 293101 34549187
428 342470 14278217
2646 1398411 48014786
2800 471301 38970396
174 3080885 3195696
2007 323344 19930365
4360 341620 51052246
182 112828 906009
533 291807 2331025
470 640864 2403422
1570 298537 6405751
111806 3840808 2.97E+09
7485 673642 79996362
103 362656 13277022
3072 149886 50134536 XD
19589 1016023 6.78E+08
6724 388763 1.16E+08
697 133683 15646265
1875 492377 31995331
211 897570 788099
1491 805459 1994111
84 468354 385317
4031 210957 81998932
664 292138 11525771
1742 152466 77451026
2960 158655 42098029
1204 157525 6311466
2480 487075 21097888
901 466854 4938821
3210 183606 57618285
3402 25302605 8522027
1528 349705 12084175
729 141390 24443571
6405 633328 87792633
4068 138299 63387299
1078 146996 20970728
1143 423779 27359494
 1881 355306 23637210
107 265409 3909811
203 127269 1219093
995 258144 27022492
2120 130640 42906844
1763 519912 20149337
418 2199873 35177420
307 154811 6377830
171 160310 1279388
1487 294379 76923396
387 155423 3042026
509 134485 1841556
856 300530 3787310
2000 230912 21996053
1677 172784 45238915
2750 214198 46040429
556 292704 63214287
245 170636 5133666
7202 804978 1.12E+08
601 163610 3965372
2666 725374 29365531
2798 401108 39139501
1768 221503 22223533
2400 581085 26588928
2858 154041 39470953
2598 376516 68806948
1589 209416 42210788
1487 233065 10602572
19811 1445690 4.59E+08
1029 587746 8031945
1371 123520 14124391
1469 590979 8.74E+08
54 107873 98807
605 151604 4774332
3 335696 7925299
4592 128496 89136603
23301 918110 5.61E+08
1412 169303 15737649
731 148900 2837599
213 158229 8757703
3893 179080 62487800
2529 201117 17434461
5938 438159 90366217
9905 1108751 1.56E+08
1204 184239 9583399
 2581 492779 18661745 XD
7172 1025878 73318096
1642 165845 22814526 XD
7395 303187 1.61E+08
3270 285797 39052966
362 381822 2282052
2360 492972 66460152
7620 35828106 1.09E+08
636 186934 4876041
528 327078 4738795
959 212084 2.86E+08
796 100069 5597088 XD
1366 161671 14840515
232 107339 3662517
240 244327 624435
1832 185878 28334083
1316 508789 14585866
5889 387980 93607080
472 119800 3731150
319 444192 726824
5617 357233 1.61E+08
943 316179 21249475
928 135294 54225438
293 403007 9011685
8182 549912 1.22E+08
1915 297350 25415511
6125 828917 98257822 XD
17962 2000101 3.2E+08
3982 306471 54329573
2803 472084 29057567
1617 101186 17876377
2003 363192 32379526
1129 166180 4193467
810 140302 7640928
4 200269 3.76E+08
1695 170725 50129732
122 115702 625866
1777 670067 30595248
1734 712949 72044577
6263 735445 96911877
196 414205 45582221
1645 171474 29976461
2653 403773 32894897
2012 226325 27679902
2699 467614 29851927
 129 252042 1350036
4086 1185765 54314264
9489 1783621 4.66E+08
8593 300807 1.96E+08
724 107413 5324432
2194 146584 12484088
808 610041 6671134
1998 148768 39002641
1786 168719 20944843
3158 111829 53256871
7531 473893 63207823
1912 359789 8664256
6336 492683 1.15E+08
25012 1788598 8.12E+08
1947 198896 13501132
10986 1374862 2.07E+08
1555 211237 8020814
267 248623 2467714
5718 724598 55973022
1727 321208 16291180
9972 740812 1.95E+08
991 234384 6480865
9847 407717 3.63E+08
2784 314869 39131623
6366 1337970 86722154
2017 140693 20713302
11577 5318355 3.09E+08
70 147668 2729656
650 570873 2274713
2983 582215 26453774
2269 277262 27755908
4065 450852 75376315
2135 283013 30749662
572 147487 4437755
2829 281682 44399455
9449 622436 2.36E+08
1797 288992 32076180
1326 153615 15127714
55 146703 1423694
3869 223026 64621834
84 424845 105686
1205 331694 69026776
7517 156981 4.33E+08
9741 1536541 2.92E+08
273 146500 1541044
 3635 179181 41853298
605 115845 18371339 XD
12040 1795024 4.97E+08
2823 326307 17095992
1506 1276172 22795654
1841 172416 51669321
2708 488218 21233229
2866 194062 49464433
5097 602207 77849714
477 134285 2848696
606 165895 7045710
1067 238582 29522493
148 152772 512759
847 111416 10219602
8795 345183 2.13E+08
1250 196122 14517000
3087 137996 87024639
970 113773 6675281
734 144641 5185336
3789 702304 85683271
1199 188016 13634984
3931 413111 51445485
7991 263092 2.87E+08
3640 203789 68429467
706 124968 6970168
547 104672 7704546
4702 918051 63577822
108 102875 1127841
1054 179645 7148823
1712 183113 16954250
2722 298821 52021523 XD
1939 1111392 20128098
182 460280 281545
674 1160818 21979971
119 139249 1589200
2373 702284 35521699
576 156310 3170199
493 114923 4197051
797 1006635 4027730
912 144036 5731409
1281 357800 8740498
137 306703 321157
337 104742 903192
1468 214114 18042775
1123 318172 21260578
 95 196048 185059
964 633408 3824293
9828 269849 5.07E+08
160 160916 21464466
668 123619 6511563
25998 918814 9.66E+08
3408 358474 31759135
362 131413 1939517
2383 999659 13280286
1219 152776 8256039
3390 902844 17827729
150 280705 476367
6083 391607 1.18E+08
5854 207875 1.28E+08
222 104758 41076794
998 172053 11155062
120 1033691 8044782
797 109849 7583819
712 145994 1618581
1992 605747 21164821
180 117165 500747
581 351492 1120242
378 137649 6005274
685 524467 12349893
4181 371894 61879758
1639 123129 26335737
5555 375527 82861096
155 224978 1103093
433 160395 2738746 XD
1116 310580 14718784
1016 245938 9698445
1302 123133 23680158
469 176362 5922744
971 189934 8751898
1767 452375 13211394
238 277857 2261506
310 111074 3385204
280 131723 5509535
229 143996 1103303
2843 473218 38602039 XD
151 238504 467315
613 136433 6108796
1080 104449 6048821
9055 1435424 1.02E+08
2248 257184 47296425
1161 421716 13721561
446 289376 4329928
87 135426 266598
1787 136679 16132541
222 101410 9485509
576 275492 38573274
6856 118156 1.74E+08
1799 349903 33990370
916 279872 7710536
1963 1279660 39748468
203 134180 831490
1684 268779 18898365
939 127654 5195917
1038 331387 15421080
1300 245369 9954141
1563 101320 26769137
5153 2078079 49491359 XD
589 210312 5020019
1545 297109 9774454
1244 128142 25460238
826 158938 10118271
271 128644 1540905
295 177711 14165644
34 222876 669626
4082 179439 2.24E+08
2666 138309 36774501
726 114972 4210315
2535 249187 35369927
3005 441401 81441256
2356 175438 75365442
360 100525 3441495
799 112165 6321731
806 107254 16522866 XD
1024 111303 40256945
42 107331 413299
1 313343 1.52E+08
91 173657 116455
3116 287610 38780554
5599 245639 1.32E+08
1097 579819 20906729
236 240649 615855
4066 175980 84766569
813 131154 10589729
1730 289282 27980606
2518 105128 53327260
 1161 132432 14114547
13 184500 2.07E+08
10013 941165 1.86E+08
665 165517 5037056
1518 414880 41879509
1433 228229 18588709
7426 776786 1.48E+08
2092 104728 37872960
4720 798912 48767638
169 743019 35775931
1225 109785 15136890
713 174081 6630481
3733 206344 32261963
2759 255759 35322238
2047 107919 1.14E+08
13920 7398259 1.33E+08
553 1548636 3259044
2114 426516 36662898
354 134876 2110831
3829 545480 39568229
429 131817 1559111
3797 165891 74962169
639 198004 24851049
2521 400431 35369209
2071 101984 23101400
3412 197366 59009855
48 109146 32762011
994 533035 16036109
8558 780101 1.44E+08
5568 153901 1.46E+08
9810 314759 3.61E+08
24621 977041 7.76E+08
13096 387190 4.16E+08
680 261764 3942669
3347 728594 50562013
8270 1006109 1.3E+08
140 107870 8622820
5031 1292050 35968017
10590 3076713 1.41E+08
318 137081 1157811
2801 207406 37586198
111 224214 9222708
10337 965523 1.7E+08
246 152996 907281
1505 175552 18614080
17284 3904929 3.06E+08
316 1843093 3704616
456 122760 2171455
496 135095 4799807
256 2154019 488647
444 216121 10215696
447 188819 3885497
172 144357 1858896
4899 904624 81649766
897 149257 7525600
443 474598 23615148
8729 1607366 83771114
33899 2166738 7.44E+08
192 196891 2058825
15332 1986880 4.87E+08
344 109657 3659198
1268 179323 57846872
2020 150061 33670969
379 561834 4753739
1968 6921712 97323531
13181 1233064 1.63E+08
2992 343840 20142345
48 290769 2399536
173 114929 706649
55 230942 124280
292 150269 838866
5214 1331044 4.63E+08
364 575857 13986617
1265 107065 3598755
129 104182 14776379
200 271783 2942324
545 108063 5697320
222 176398 2890688
800 232508 5096774
2165 296218 16349696
1448 104494 19710067
361 181464 3119145
409 471264 63870844
3761 1259705 71406895
2658 418749 36056848
965 741687 82923579
9946 238254 5.83E+08
219 110952 4770016
7555 666961 1.34E+08
2266 235128 27545921
 130 121652 17882132
341 133027 14133465
458 119451 9462174
8830 865868 1.44E+08
430 187529 6404358
1703 284426 16031958
420 362937 7253921
352 192428 5856142
70 210666 147128
4489 777565 75441197
393 1608266 1849505
2023 554792 27702306
1018 175367 10331732
384 1017790 3.07E+08
11709 3415218 2.06E+08
318 241689 1461360
388 363786 90061068
479 118568 15124939
215 314938 1061705
1895 209730 20761138
122 107086 129396
2635 328698 40230469
4223 262815 76580056
14720 669137 5.38E+08
38966 1970819 1.01E+09
2420 241066 28180686
2454 375284 8294259
9430 334828 2.61E+08
183 141743 656716
719 2647448 4802148
1391 315805 12147523
4531 644643 42835957
5158 2413863 1.26E+08
650 153443 4385497
1252 152176 11699314
280 348380 18122812
93 298765 140905
1364 226239 18475502
1419 135742 15981303
20625 2092759 3.69E+08
2868 533481 44272139
5195 539298 65811637
368 127401 5493821
735 125474 5182157
3391 243708 78422218
15932 4871589 4E+08
1602 191841 33652118
1671 116465 9535959
1736 388889 34888461
4148 344028 1.49E+08
1870 120749 19517653
1857 377750 10023718
640 218583 5987173
275 106803 752070
584 1289434 3324325
2232 124352 26249605
1551 367268 23873507
1053 439829 10601184
5445 571263 47047993
4076 178898 64335464
2010 293072 15721423
150 305959 226063
120 101212 562552
975 376045 2527214
1179 1202165 2.43E+08
5358 354959 52260812
1157 122765 6079345
4535 256958 58985362
1614 103991 25473656
2007 2395562 2.26E+08
159 246593 540436
2737 148281 59429020
767 597903 9012460
1835 117985 33798642
435 121114 1655555
1688 494851 10833413
2789 124343 44059274
4639 174787 62909754