,,,,,,, 20MICRONS,1/20/2012,64.5,65.8,62.6,62.95,73284,20MICRONS 3IINFOTECH,1/20/2012,16.7,17.05,16.25,16.4,1391276,3IINFOTECH 3MINDIA,1/20/2012,3694,3750,3576,3660.75,168,3MINDIA A2ZMES,1/20/2012,111.7,114.75,107,108.85,290193,A2ZMES AANJANEYA,1/20/2012,495.05,498.5,485,492.9,119441,AANJANEYA AARTIDRUGS,1/20/2012,89.6,92,88,88.75,3260,AARTIDRUGS AARTIIND,1/20/2012,50,51,49.2,49.35,15407,AARTIIND AARVEEDEN,1/20/2012,34.8,34.8,33.5,33.65,90,AARVEEDEN ABAN,1/20/2012,442,454.9,435,441.1,1435119,ABAN ABB,1/20/2012,728,740,719.5,736.25,85545,ABB ABBOTINDIA,1/20/2012,1489.95,1490,1471.05,1478.65,1922,ABBOTINDIA ABCIL,1/20/2012,89,91,88.3,89.8,1454,ABCIL ABGSHIP,1/20/2012,403.7,407.8,398.1,400.7,179407,ABGSHIP ABIRLANUVO,1/20/2012,833,845.65,811.15,819.4,31181,ABIRLANUVO ACC,1/20/2012,1155,1160,1140.45,1150.05,220675,ACC ACE,1/20/2012,32.2,33.15,31.75,32.2,25184,ACE ACROPETAL,1/20/2012,13.8,14.2,13.5,13.6,69083,ACROPETAL ADANIENT,1/20/2012,445,455.85,401,405.8,4333603,ADANIENT ADANIPORTS,1/20/2012,151.9,157.6,150.25,155.4,1634070,ADANIPORTS ADANIPOWER,1/20/2012,86.8,89.25,86.15,87.6,1155751,ADANIPOWER ADFFOODS,1/20/2012,59.9,59.9,57.3,58.95,874,ADFFOODS ADHUNIK,1/20/2012,42,43.2,40.7,41.1,92721,ADHUNIK ADORWELD,1/20/2012,135.1,138.05,131.1,131.35,15773,ADORWELD ADSL,1/20/2012,28,29.9,27.5,27.7,160351,ADSL ADVANIHOTR,1/20/2012,33,33,33,33,260,ADVANIHOTR ADVANTA,1/20/2012,285,301.5,283.5,289.3,292744,ADVANTA AEGISCHEM,1/20/2012,155,170.7,155,161.4,143300,AEGISCHEM AFL,1/20/2012,38,38,37.05,37.65,2915,AFL AFTEK,1/20/2012,11.5,11.6,11.2,11.35,88390,AFTEK AGCNET,1/20/2012,136.75,137,131.15,131.4,1323,AGCNET AGRE,1/20/2012,28.15,29.25,27.9,29,13835,AGRE AHLEAST,1/20/2012,285.25,295,285.25,286.1,84,AHLEAST AHLUCONT,1/20/2012,77.9,83.5,75,80.1,6405,AHLUCONT AHLWEST,1/20/2012,130.5,133.55,126,126.6,605,AHLWEST AHMEDFORGE,1/20/2012,117.25,119.8,117.25,119.25,31229,AHMEDFORGE AIAENG,1/20/2012,292.5,294.9,285,287,1749,AIAENG AICHAMP,1/20/2012,19.6,19.6,19.6,19.6,10,AICHAMP AJANTPHARM,1/20/2012,323.95,323.95,316.2,317,14116,AJANTPHARM AJMERA,1/20/2012,118.1,125,117.1,118.9,56200,AJMERA AKZOINDIA,1/20/2012,811,849,805.05,815.65,3625,AKZOINDIA ALBK,1/20/2012,142,147.3,141.3,145.95,954144,ALBK ALCHEM,1/20/2012,66,66.85,64.9,66.85,111822,ALCHEM ALEMBICLTD,1/20/2012,19.4,19.75,18.6,18.95,108247,ALEMBICLTD ALFALAVAL,1/20/2012,2765,2799.8,2755,2794.2,19187,ALFALAVAL ALICON,1/20/2012,66.4,66.65,62.15,62.4,3710,ALICON ALKALI,1/20/2012,35.5,35.5,33.8,34,4312,ALKALI ALKYLAMINE,1/20/2012,85.25,85.25,84.1,84.1,30,ALKYLAMINE ALLCARGO,1/20/2012,133,134.5,132.05,132.65,1187,ALLCARGO ALLSEC,1/20/2012,11.25,11.55,11,11.3,2375,ALLSEC ALMONDZ,1/20/2012,13.4,13.7,13.3,13.5,1351,ALMONDZ ALOKTEXT,1/20/2012,19.3,19.35,18.4,18.75,5371785,ALOKTEXT ALPHAGEO,1/20/2012,77.5,77.5,71.05,71.05,56,ALPHAGEO AMAR,1/20/2012,130,132.8,129.5,131.75,15415,AMAR AMARAJABAT,1/20/2012,206,206.6,203,203.55,26116,AMARAJABAT AMARJOTHI,1/20/2012,48.95,48.95,46,47.55,287,AMARJOTHI AMBIKCO,1/20/2012,168.25,170,161.7,163.25,557,AMBIKCO AMBUJACEM,1/20/2012,162,162.45,156.85,158.3,1263227,AMBUJACEM AMDIND,1/20/2012,16.6,17,16.2,16.75,1149,AMDIND AMRUTANJAN,1/20/2012,798.95,808.5,760.25,767.9,166081,AMRUTANJAN AMTEKAUTO,1/20/2012,104.1,114.95,104.1,109,445511,AMTEKAUTO AMTEKINDIA,1/20/2012,99.1,100.7,98.85,99.8,247820,AMTEKINDIA ANANTRAJ,1/20/2012,59.25,59.7,57.5,58.1,312589,ANANTRAJ ANDHRABANK,1/20/2012,96.45,101,96.45,100.2,1077688,ANDHRABANK ANDHRACEMT,1/20/2012,11.5,11.6,11.5,11.5,8267,ANDHRACEMT ANDHRSUGAR,1/20/2012,121.25,123,120.1,121.95,34868,ANDHRSUGAR ANGIND,1/20/2012,18.3,18.95,18.3,18.75,6388,ANGIND ANIKINDS,1/20/2012,30.5,30.5,29,29.85,1004,ANIKINDS ANKURDRUGS,1/20/2012,18.1,18.3,17.7,18.2,14213,ANKURDRUGS ANSALAPI,1/20/2012,33.9,36.5,33.1,34.9,385910,ANSALAPI ANSALHSG,1/20/2012,37.95,40,37.2,38.2,23331,ANSALHSG APARINDS,1/20/2012,126.55,129.85,125.15,126,1314,APARINDS APCOTEXIND,1/20/2012,147.5,150,147.3,149.85,1090,APCOTEXIND APIL,1/20/2012,380,391,377.85,379.55,83191,APIL APLAB,1/20/2012,28,28,26.3,26.3,265,APLAB APLAPOLLO,1/20/2012,132.5,138.5,132.5,138.5,14613,APLAPOLLO APLLTD,1/20/2012,37.5,38.5,37.5,37.6,28972,APLLTD APOLLOHOSP,1/20/2012,617.1,636.9,588,600.7,243772,APOLLOHOSP APOLLOTYRE,1/20/2012,65.45,66.2,63.95,64.5,1412596,APOLLOTYRE APPAPER,1/20/2012,146.9,146.9,143,144.1,22322,APPAPER APTECHT,1/20/2012,95.15,95.15,90.45,90.45,133994,APTECHT AQUA,1/20/2012,12.2,13.2,11.5,12.45,2008968,AQUA ARCHIES,1/20/2012,27,27.55,26.05,26.45,58683,ARCHIES AREVAT&D,1/20/2012,187.9,187.95,180.3,181.2,99758,AREVAT&D ARIES,1/20/2012,76,76,72.1,73.35,5963,ARIES ARIHANT,1/20/2012,47.3,51.7,47.3,51.7,30,ARIHANT AROGRANITE,1/20/2012,38,39.65,37.05,39.65,18004,AROGRANITE ARSHIYA,1/20/2012,133,139.35,131.4,133.7,865303,ARSHIYA ARSSINFRA,1/20/2012,125.7,126.35,119.7,120.65,88251,ARSSINFRA ARVIND,1/20/2012,91.5,91.9,88.2,89.85,1164785,ARVIND ASAHIINDIA,1/20/2012,61.95,63.45,60.05,63,17939,ASAHIINDIA ASAHISONG,1/20/2012,84.9,85.45,83.55,84.45,3909,ASAHISONG ASAL,1/20/2012,49.75,49.75,47.2,48.3,201,ASAL ASHAPURMIN,1/20/2012,16.25,16.25,15.25,15.5,5996,ASHAPURMIN ASHIANA,1/20/2012,150.95,150.95,146,148.05,1534,ASHIANA ASHOKA,1/20/2012,200.5,210,190,208.8,6528,ASHOKA ASHOKLEY,1/20/2012,27.2,27.2,26.2,26.65,7108904,ASHOKLEY ASIANHOTNR,1/20/2012,173.25,175,171.65,171.65,451,ASIANHOTNR ASIANPAINT,1/20/2012,2733,2750,2710,2732.45,66094,ASIANPAINT ASIANTILES,1/20/2012,45.4,45.4,38.85,39.7,8880,ASIANTILES ASTEC,1/20/2012,31,32.85,30.95,31.8,1276,ASTEC ASTERSILI,1/20/2012,11,11.35,10.6,10.8,6117,ASTERSILI ASTRAL,1/20/2012,145.3,154,145.3,150.5,6207,ASTRAL ASTRAMICRO,1/20/2012,36.2,37,36.2,36.35,8645,ASTRAMICRO ASTRAZEN,1/20/2012,1470,1488.95,1465,1485,979,ASTRAZEN ATFL,1/20/2012,438,460,435,454.75,66078,ATFL ATLANTA,1/20/2012,65.15,66.5,63,63.45,97204,ATLANTA ATLASCYCLE,1/20/2012,329,336.95,323,325.9,66590,ATLASCYCLE ATUL,1/20/2012,165,167.85,162.2,163.65,6295,ATUL AURIONPRO,1/20/2012,127.5,127.9,117.65,125.95,6734,AURIONPRO AUROPHARMA,1/20/2012,97.65,103.4,97.5,99.95,2956514,AUROPHARMA AUTOAXLES,1/20/2012,427,439.9,392.3,433.5,3931,AUTOAXLES AUTOIND,1/20/2012,132.75,136,126.3,131.65,77577,AUTOIND AUTOLITIND,1/20/2012,14.7,16,14.25,15.65,2268,AUTOLITIND AVANTI,1/20/2012,130.2,130.2,117.8,118.1,2520,AVANTI AVENTIS,1/20/2012,2241,2285,2225,2261.15,1109,AVENTIS AVTNPL,1/20/2012,412.9,412.9,388.7,389.6,7826,AVTNPL AXIS-IT&T,1/20/2012,84,89.95,84,86.6,3206,AXIS-IT&T AXISBANK,1/20/2012,962.1,1020,955.45,1009.05,4924504,AXISBANK AXISGOLD,1/20/2012,2708,2708,2685.55,2697,176,AXISGOLD BAJAJ-AUTO,1/20/2012,1470,1575,1461,1561.35,2163086,BAJAJ-AUTO BAJAJCORP,1/20/2012,101.55,102.4,101.5,101.75,13238,BAJAJCORP BAJAJELEC,1/20/2012,170.05,170.3,164.4,164.65,43655,BAJAJELEC BAJAJFINSV,1/20/2012,479,479,451.5,453.55,41234,BAJAJFINSV BAJAJHIND,1/20/2012,30.7,31.45,30.05,30.5,4572728,BAJAJHIND BAJAJHLDNG,1/20/2012,650,669,628.05,649.75,246440,BAJAJHLDNG BAJFINANCE,1/20/2012,680,687,680,684.8,13542,BAJFINANCE BALAJITELE,1/20/2012,41,41.9,38,38.4,342981,BALAJITELE BALAMINES,1/20/2012,35,35.25,33.8,34.05,8845,BALAMINES BALKRISIND,1/20/2012,180,186,175.5,185.05,20493,BALKRISIND BALLARPUR,1/20/2012,22.85,23.15,22.25,22.5,155508,BALLARPUR BALMLAWRIE,1/20/2012,513.95,526.9,508,511.85,17246,BALMLAWRIE BALPHARMA,1/20/2012,19.9,19.9,18.55,19.05,2253,BALPHARMA BALRAMCHIN,1/20/2012,41.9,43.05,41.05,41.6,1520072,BALRAMCHIN BANARBEADS,1/20/2012,29.9,31.65,29.65,31.4,12,BANARBEADS BANARISUG,1/20/2012,515,544.7,515,520,86,BANARISUG BANCOINDIA,1/20/2012,65,65.95,64.55,65.2,1359,BANCOINDIA BANG,1/20/2012,17.55,17.65,17.55,17.65,303,BANG BANKBARODA,1/20/2012,753,785,745,779.9,535620,BANKBARODA BANKBEES,1/20/2012,928,959,928,948.6,3973,BANKBEES BANKINDIA,1/20/2012,308.9,322.5,308.55,319.1,1473711,BANKINDIA BANSWRAS,1/20/2012,82.9,83.5,80.15,80.9,7848,BANSWRAS BARTRONICS,1/20/2012,30.3,32.5,30.3,31.45,165513,BARTRONICS BASF,1/20/2012,508,512.95,493.5,503.8,3647,BASF BASML,1/20/2012,65.65,68.7,65.3,67,862,BASML BATAINDIA,1/20/2012,603.1,616.5,578.35,584.4,821510,BATAINDIA BATLIBOI,1/20/2012,15.6,16.25,15.4,15.8,2225,BATLIBOI BAYERCROP,1/20/2012,775.75,775.75,753,759.7,31608,BAYERCROP BBL,1/20/2012,660,690,660,663.75,3822,BBL BBTC,1/20/2012,408.7,413.8,397,400.05,4590,BBTC BEDMUTHA,1/20/2012,31.7,32.05,29.75,30.05,82304,BEDMUTHA BEL,1/20/2012,1515,1522,1451,1467.55,44203,BEL BELLCERATL,1/20/2012,12.4,12.65,11.25,11.5,152,BELLCERATL BEML,1/20/2012,540,545.5,524,528.3,69172,BEML BEPL,1/20/2012,21.6,22.35,20.5,21.3,2512,BEPL BERGEPAINT,1/20/2012,97.5,97.5,94.8,95.15,30410,BERGEPAINT BFINVEST,1/20/2012,49.25,50.4,48,49.3,64758,BFINVEST BFUTILITIE,1/20/2012,365.3,373.75,345.45,352,471994,BFUTILITIE BGRENERGY,1/20/2012,230.6,237.7,227.3,229.2,1082850,BGRENERGY BHAGWATIHO,1/20/2012,72.4,77,70.2,71.35,9996,BHAGWATIHO BHAGYNAGAR,1/20/2012,19,19,18.8,19,123458,BHAGYNAGAR BHARATFORG,1/20/2012,277,285.1,276.4,283.2,175661,BHARATFORG BHARATGEAR,1/20/2012,49,51.1,48.35,51,2531,BHARATGEAR BHARATRAS,1/20/2012,132,134,126,128,95,BHARATRAS BHARTIARTL,1/20/2012,342.15,346.9,337.65,342.35,3100345,BHARTIARTL BHARTISHIP,1/20/2012,83.25,86.9,83.1,83.95,150882,BHARTISHIP BHEL,1/20/2012,266.1,276.6,266.1,273.75,7098894,BHEL BHUSANSTL,1/20/2012,334.5,339.8,329,332,327288,BHUSANSTL BIL,1/20/2012,56.4,56.4,54.6,54.75,3698,BIL BILENERGY,1/20/2012,78.25,84,78.25,84,8055,BILENERGY BILPOWER,1/20/2012,68.25,70.7,68,69,2152,BILPOWER BIMETAL,1/20/2012,251,258.75,231.25,249.55,1159,BIMETAL BINANIIND,1/20/2012,112,121,111.65,112.45,14801,BINANIIND BINDALAGRO,1/20/2012,50.05,54.5,50,51.4,193762,BINDALAGRO BIOCON,1/20/2012,278,278.05,266.8,270.7,1983639,BIOCON BIRLACORPN,1/20/2012,277,278.9,268,271.35,2008,BIRLACORPN BIRLAMONEY,1/20/2012,16.15,17,16.1,16.25,10736,BIRLAMONEY BLISSGVS,1/20/2012,24.35,24.8,23.55,24.05,20460,BLISSGVS BLKASHYAP,1/20/2012,12,12.2,11.15,11.3,104158,BLKASHYAP BLUECOAST,1/20/2012,124.5,124.5,124.5,124.5,77,BLUECOAST BLUEDART,1/20/2012,1668.1,1694.95,1668,1688.6,6049,BLUEDART BLUESTARCO,1/20/2012,172.6,174.35,170.1,170.35,8490,BLUESTARCO BLUESTINFO,1/20/2012,69,71.15,68,69.05,1321,BLUESTINFO BOC,1/20/2012,309,314,309,312.8,6306,BOC BODALCHEM,1/20/2012,15.9,15.9,14.5,14.5,374,BODALCHEM BODHTREE,1/20/2012,24.7,24.7,24.7,24.7,100,BODHTREE BOMDYEING,1/20/2012,455.95,463.9,440.8,445.6,505029,BOMDYEING BOSCHLTD,1/20/2012,7173,7275,7170,7233.8,5041,BOSCHLTD BPCL,1/20/2012,538.1,565.3,538.1,559.9,472504,BPCL BPL,1/20/2012,18.6,18.95,18.6,18.7,19093,BPL BRANDHOUSE,1/20/2012,14.9,14.9,13.5,13.6,46607,BRANDHOUSE BRFL,1/20/2012,266,274.9,266,270.55,9562,BRFL BRIGADE,1/20/2012,65.3,66.2,61.5,62.1,38633,BRIGADE BRITANNIA,1/20/2012,451.5,465.3,451.5,455.95,25487,BRITANNIA BROADCAST,1/20/2012,10.3,10.3,10.25,10.25,1100,BROADCAST BROOKS,1/20/2012,14.1,14.5,13.6,13.65,35692,BROOKS BSL,1/20/2012,19.2,20.7,18.95,20.45,60,BSL BSLGOLDETF,1/20/2012,2820.65,2820.65,2722.55,2767.55,59,BSLGOLDETF BSLNIFTY,1/20/2012,48.5,51.7,48.5,50.5,100,BSLNIFTY BSTRANSCOM,1/20/2012,148.5,152,146,147.7,41042,BSTRANSCOM BVCL,1/20/2012,13.05,13.45,12.6,12.95,4542,BVCL CADILAHC,1/20/2012,648.1,659.45,644.5,649.45,164268,CADILAHC CAIRN,1/20/2012,350,350,342.5,346.4,1622240,CAIRN CALSOFT,1/20/2012,18.7,18.75,18.7,18.75,300,CALSOFT CAMBRIDGE,1/20/2012,21.25,21.9,21.05,21.9,1700,CAMBRIDGE CAMLIN,1/20/2012,35.1,36,34.05,34.25,23068,CAMLIN CANBK,1/20/2012,422.75,437.9,421.2,430.2,931408,CANBK CANDC,1/20/2012,90.5,91.7,89.5,90.35,1403,CANDC CANFINHOME,1/20/2012,106,106,103.05,104,4631,CANFINHOME CANTABIL,1/20/2012,17.5,17.8,17.25,17.25,13058,CANTABIL CARBORUNIV,1/20/2012,136,146.4,136,140.8,25282,CARBORUNIV CAREERP,1/20/2012,265,269,259,263.7,13625,CAREERP CAROLINFO,1/20/2012,155.25,158.6,155.2,156.05,17280,CAROLINFO CASTROL,1/20/2012,430,436.5,405.5,432,128720,CASTROL CCCL,1/20/2012,17.95,18,16.5,16.65,52581,CCCL CCL,1/20/2012,137,139.85,134.8,135.4,20647,CCL CEATLTD,1/20/2012,84.4,86.5,82.25,83,59717,CEATLTD CEBBCO,1/20/2012,63.5,66,62.25,62.8,87393,CEBBCO CELESTIAL,1/20/2012,17.05,18.25,17.05,17.95,2047,CELESTIAL CENTENKA,1/20/2012,114.85,114.85,108.95,113.6,11378,CENTENKA CENTRALBK,1/20/2012,76.5,81.25,76,78.8,1683999,CENTRALBK CENTUM,1/20/2012,50.75,54,50.75,52.6,3,CENTUM CENTURYPLY,1/20/2012,50.8,51.25,49.75,50,120689,CENTURYPLY CENTURYTEX,1/20/2012,251.75,261.7,248.2,253.05,1054082,CENTURYTEX CERA,1/20/2012,179.75,181.35,178.25,179.15,1037,CERA CESC,1/20/2012,240.5,247.45,236.3,240,167345,CESC CHAMBLFERT,1/20/2012,79.5,80.8,77.55,78.8,1475711,CHAMBLFERT CHEMFALKAL,1/20/2012,45.4,45.4,43.15,43.65,2593,CHEMFALKAL CHENNPETRO,1/20/2012,166.75,170,166.75,168.7,6402,CHENNPETRO CHETTINAD,1/20/2012,568,575,560,568.05,200,CHETTINAD CHOLAFIN,1/20/2012,140.9,144.95,140,143.7,7837,CHOLAFIN CILNOVA,1/20/2012,19.45,19.65,19.45,19.45,7450,CILNOVA CINEMAX,1/20/2012,34,35.5,33.6,33.8,11984,CINEMAX CIPLA,1/20/2012,333.5,340.5,331.5,337.85,933672,CIPLA CLNINDIA,1/20/2012,616.6,622.35,612.05,614.7,15064,CLNINDIA CLUTCHAUTO,1/20/2012,32.8,33.95,31.1,31.4,18759,CLUTCHAUTO CMAHENDRA,1/20/2012,144,144.95,142,143.1,424,CMAHENDRA CMC,1/20/2012,896,930,896,914.55,6275,CMC COALINDIA,1/20/2012,351.95,351.95,336.1,344.8,3705887,COALINDIA COLPAL,1/20/2012,967.05,973.55,957,960.35,36104,COLPAL COMPUAGE,1/20/2012,83.7,83.75,78,81,1626,COMPUAGE CONCOR,1/20/2012,844.1,878.8,844.1,862.7,65247,CONCOR CONSOFINVT,1/20/2012,54.9,55.9,54.65,55.65,6108,CONSOFINVT CORDSCABLE,1/20/2012,31,31.35,29.3,30.5,4370,CORDSCABLE COREEDUTEC,1/20/2012,261,262.45,255.5,259.5,333889,COREEDUTEC COROENGG,1/20/2012,242,242,242,242,2,COROENGG COROMANDEL,1/20/2012,269.5,273.15,268,271.05,458314,COROMANDEL CORPBANK,1/20/2012,386,393,386,387.9,107907,CORPBANK COSMOFILMS,1/20/2012,83,84.85,80.75,82.85,7128,COSMOFILMS COX&KINGS,1/20/2012,178.9,180.75,175.25,176.9,268923,COX&KINGS CRESTANI,1/20/2012,32.6,34.35,32.35,34.1,360891,CRESTANI CREWBOS,1/20/2012,32,32.35,30.65,31,31448,CREWBOS CRISIL,1/20/2012,923,926.95,886.05,894.85,5977,CRISIL CROMPGREAV,1/20/2012,134.25,139.8,132.7,134,2013648,CROMPGREAV CRONIMET,1/20/2012,19.55,20.95,19.3,20.7,40562,CRONIMET CUB,1/20/2012,42.75,42.75,41.5,41.85,295374,CUB CUBEXTUB,1/20/2012,10.5,10.5,10.05,10.1,300,CUBEXTUB CUMMINSIND,1/20/2012,397,419.45,397,408.95,588139,CUMMINSIND CURATECH,1/20/2012,85,85,84,84,21,CURATECH CYBERMEDIA,1/20/2012,11.6,12,11.15,11.85,440,CYBERMEDIA CYBERTECH,1/20/2012,10.9,11.3,10.65,11.05,6704,CYBERTECH DAAWAT,1/20/2012,41.45,44.9,41.45,42.7,115544,DAAWAT DABUR,1/20/2012,97,97.05,95.1,95.75,525836,DABUR DALMIABEL,1/20/2012,152.9,152.9,145.65,150.4,2847,DALMIABEL DALMIASUG,1/20/2012,13.9,14.15,13.6,13.85,15422,DALMIASUG DATAMATICS,1/20/2012,26,27.3,26,27,202,DATAMATICS DBCORP,1/20/2012,184,188,184,184.9,5248,DBCORP DBREALTY,1/20/2012,65.55,66.5,63,64.15,449700,DBREALTY DCB,1/20/2012,40,41.65,39.6,40.4,5175593,DCB DCHL,1/20/2012,42.1,43.9,40.15,40.75,869668,DCHL DCM,1/20/2012,57.6,59.95,55.7,59.15,156875,DCM DCMSRMCONS,1/20/2012,43,43.8,43,43.5,10501,DCMSRMCONS DECCANCE,1/20/2012,140,140,140,140,4,DECCANCE DEEPAKFERT,1/20/2012,133.75,134.9,131,132,68276,DEEPAKFERT DEEPAKNTR,1/20/2012,152.95,153.2,143.35,143.6,402,DEEPAKNTR DEEPIND,1/20/2012,71.5,74.65,70.1,70.75,131690,DEEPIND DELTACORP,1/20/2012,75.3,76.2,71.9,72.95,5704968,DELTACORP DEN,1/20/2012,70.05,73.85,69.8,73.6,785087,DEN DENABANK,1/20/2012,60.1,62.5,59.65,60.8,4655366,DENABANK DENORA,1/20/2012,100,100.1,100,100,1401,DENORA DENSO,1/20/2012,52.5,52.5,52.5,52.5,1,DENSO DEWANHOUS,1/20/2012,202.05,204.8,198.75,202.8,402940,DEWANHOUS DHAMPURSUG,1/20/2012,32.8,33.05,32.15,32.4,240091,DHAMPURSUG DHANBANK,1/20/2012,54.95,60.05,54.1,57.7,2482558,DHANBANK DHANUKA,1/20/2012,89.1,90.5,80,83.3,224769,DHANUKA DHARSUGAR,1/20/2012,25,25.9,23.55,24.9,2705,DHARSUGAR DIAPOWER,1/20/2012,110.3,112.05,106.9,107.55,13999,DIAPOWER DICIND,1/20/2012,208.35,215,208.35,212.65,872,DICIND DISHMAN,1/20/2012,48.45,48.45,45.9,46.45,199865,DISHMAN DISHTV,1/20/2012,61.8,61.8,56.9,59.85,13789893,DISHTV DIVISLAB,1/20/2012,784.9,787.9,757.1,777.35,263078,DIVISLAB DLF,1/20/2012,213.5,217,211.6,214,13705320,DLF DLINKINDIA,1/20/2012,19.2,19.25,18.55,18.85,16231,DLINKINDIA DOLPHINOFF,1/20/2012,89,93.55,84.5,87.3,94681,DOLPHINOFF DONEAR,1/20/2012,19.55,19.85,18.6,19.05,1011,DONEAR DPSCLTD,1/20/2012,14.65,14.8,14.1,14.3,79316,DPSCLTD DPTL,1/20/2012,105.1,110,105.1,107.7,635,DPTL DQE,1/20/2012,24.05,24.5,23.55,23.8,13835,DQE DREDGECORP,1/20/2012,277.15,281.9,271,273.55,36183,DREDGECORP DRREDDY,1/20/2012,1694,1694,1632.1,1645.15,427975,DRREDDY DSKULKARNI,1/20/2012,54.6,55.35,54.2,54.95,12712,DSKULKARNI DUNCANSIND,1/20/2012,10.95,11,10.35,10.75,11693,DUNCANSIND DWARKESH,1/20/2012,41.8,42.7,39.35,39.95,8921,DWARKESH DYNAMATECH,1/20/2012,962,984.8,962,978.95,8,DYNAMATECH EASUNREYRL,1/20/2012,60.1,61.5,59.95,60,2412,EASUNREYRL ECEIND,1/20/2012,117.95,118.2,114.25,114.5,66,ECEIND ECLERX,1/20/2012,710,720,706,709,54019,ECLERX EDELWEISS,1/20/2012,29.5,29.8,28.9,29.5,57476,EDELWEISS EDL,1/20/2012,70.5,71,66.6,67.35,14667,EDL EDSERV,1/20/2012,45,45,42.3,43.3,98900,EDSERV EDUCOMP,1/20/2012,218.05,220.9,202.5,205.5,2715657,EDUCOMP EICHERMOT,1/20/2012,1550.55,1624,1550.55,1613.15,2841,EICHERMOT EIDPARRY,1/20/2012,197,204.5,197,202.9,34964,EIDPARRY EIHAHOTELS,1/20/2012,139.65,142.8,139.65,142.2,1132,EIHAHOTELS EIHOTEL,1/20/2012,86,86.7,85.35,85.55,22096,EIHOTEL EIMCOELECO,1/20/2012,174,185,174,180,330,EIMCOELECO EKC,1/20/2012,31.95,33,31.5,31.9,744500,EKC ELDERPHARM,1/20/2012,347,350.9,345,347.5,36198,ELDERPHARM ELECON,1/20/2012,56.8,56.8,54.55,55.15,57893,ELECON ELECTCAST,1/20/2012,18.95,19.5,18.9,19.1,233375,ELECTCAST ELECTHERM,1/20/2012,86,89,84.55,84.85,4147,ELECTHERM ELGIEQUIP,1/20/2012,67.75,67.85,67,67,23542,ELGIEQUIP ELGIRUBCO,1/20/2012,21.7,23.05,21.7,22.05,1400,ELGIRUBCO ELNET,1/20/2012,31.75,32,29,29.25,1360,ELNET EMAMIINFRA,1/20/2012,22.5,23.3,22.3,22.95,4948,EMAMIINFRA EMAMILTD,1/20/2012,350.75,351,348.05,348.3,30688,EMAMILTD EMCO,1/20/2012,33.8,36,33.8,34.25,312060,EMCO EMKAY,1/20/2012,37.5,37.5,35.45,37,663,EMKAY EMMBI,1/20/2012,13.55,14.15,13.5,13.7,3521,EMMBI EMPEESUG,1/20/2012,15.15,15.15,14.35,14.35,498,EMPEESUG ENERGYDEV,1/20/2012,33.85,35.95,33.85,34.35,1450,ENERGYDEV ENGINERSIN,1/20/2012,234,235.9,225.2,231.4,168349,ENGINERSIN ENIL,1/20/2012,205.1,209.45,202.1,206.05,45727,ENIL ENTEGRA,1/20/2012,14,14.3,13.8,14,2958,ENTEGRA EONELECT,1/20/2012,38.8,39.45,36.5,37.95,8560,EONELECT ERAINFRA,1/20/2012,136.15,136.5,134.85,135.6,274668,ERAINFRA EROSMEDIA,1/20/2012,199,208.2,199,203.05,272435,EROSMEDIA ESABINDIA,1/20/2012,519.95,520,515,516.9,10261,ESABINDIA ESCORTS,1/20/2012,76.7,79.2,75.3,76.6,1687960,ESCORTS ESSAROIL,1/20/2012,52.1,53.3,51.15,52.05,2613594,ESSAROIL ESSARPORTS,1/20/2012,58.75,59.85,57,57.65,23383,ESSARPORTS ESSARSHPNG,1/20/2012,27.85,28.1,26.7,26.95,7928,ESSARSHPNG ESSDEE,1/20/2012,154.9,154.9,149,150,33631,ESSDEE ESSELPACK,1/20/2012,30.15,31.35,30.15,30.75,9363,ESSELPACK ESTER,1/20/2012,23.1,23.85,23.05,23.25,8335,ESTER EUROCERA,1/20/2012,11.5,11.5,10.35,10.5,1889,EUROCERA EUROTEXIND,1/20/2012,21.1,21.1,21,21.05,950,EUROTEXIND EVEREADY,1/20/2012,27.75,28.8,27.5,27.6,64974,EVEREADY EVERESTIND,1/20/2012,128.25,131.45,125,128.45,9535,EVERESTIND EVERONN,1/20/2012,291,294,280.5,283.6,654911,EVERONN EXCELCROP,1/20/2012,136,136,130.5,131.8,5648,EXCELCROP EXCELINDUS,1/20/2012,61,62.05,60.5,61.15,1267,EXCELINDUS EXCELINFO,1/20/2012,19.45,19.45,18.15,19.3,105620,EXCELINFO EXIDEIND,1/20/2012,121.1,130.35,120.15,125.6,6479825,EXIDEIND FACT,1/20/2012,32.05,32.3,31.8,32.05,29735,FACT FAGBEARING,1/20/2012,1150,1180,1145.2,1176.05,3836,FAGBEARING FAME,1/20/2012,47,49.9,46.5,48.1,1440,FAME FCH,1/20/2012,126.4,149.75,126.4,145.3,2040416,FCH FDC,1/20/2012,86.05,87.1,85.65,87,26411,FDC FEDDERLOYD,1/20/2012,58.75,59.5,56.5,57.9,11239,FEDDERLOYD FEDERALBNK,1/20/2012,366.1,384.45,365,382.1,417821,FEDERALBNK FIEMIND,1/20/2012,153.05,153.3,152.8,153.05,1354,FIEMIND FILATEX,1/20/2012,29.7,35.2,29.45,34.95,2736,FILATEX FINANTECH,1/20/2012,670,670,644.95,649.05,57547,FINANTECH FINCABLES,1/20/2012,34.6,34.6,33.25,33.4,47237,FINCABLES FINPIPE,1/20/2012,51.7,55.3,51.5,52.95,103533,FINPIPE FIRSTLEASE,1/20/2012,57.5,57.9,55.65,56.25,11260,FIRSTLEASE FIRSTWIN,1/20/2012,13.6,14.35,13.4,14,2250,FIRSTWIN FKONCO,1/20/2012,102.7,102.8,100,100.4,25832,FKONCO FLEXITUFF,1/20/2012,250,252.95,246.05,246.9,46341,FLEXITUFF FMGOETZE,1/20/2012,203,212,201,208.05,4971,FMGOETZE FORTIS,1/20/2012,99.45,101.3,98.75,100.05,565904,FORTIS FOSECOIND,1/20/2012,579,579,565,565.8,282,FOSECOIND GABRIEL,1/20/2012,44,44,42.25,42.35,7401,GABRIEL GAEL,1/20/2012,21,21.3,20.6,20.6,6497,GAEL GAIL,1/20/2012,369.1,375.9,365.6,372.35,1019835,GAIL GAL,1/20/2012,15.4,15.4,14.65,15,8599,GAL GALLANTT,1/20/2012,20.25,20.6,19.25,19.8,279767,GALLANTT GALLISPAT,1/20/2012,40,40.35,39,40.35,11110,GALLISPAT GAMMNINFRA,1/20/2012,13.7,13.75,13.15,13.6,47026,GAMMNINFRA GAMMONIND,1/20/2012,45.4,46.65,44.75,45.3,479582,GAMMONIND GANESHHOUC,1/20/2012,111,115.4,107.55,112.9,3195,GANESHHOUC GARDENSILK,1/20/2012,62.4,63,60.75,61.7,5634,GARDENSILK GARWALLROP,1/20/2012,51,52.5,50.15,51.9,2937,GARWALLROP GATI,1/20/2012,34.5,35.5,33.5,33.85,245740,GATI GAYAPROJ,1/20/2012,133.2,140,125,126.15,19241,GAYAPROJ GDL,1/20/2012,131.7,134,131.5,133.65,18997,GDL GEECEE,1/20/2012,38.25,38.55,38,38,12592,GEECEE GEINDSYS,1/20/2012,130,134.5,130,133.2,1103,GEINDSYS GEMINI,1/20/2012,20.35,20.6,19.95,20,15960,GEMINI GENESYS,1/20/2012,148,151.95,144.65,147.6,397,GENESYS GENUSPOWER,1/20/2012,10.5,10.8,10.3,10.45,62983,GENUSPOWER GEODESIC,1/20/2012,45,45.45,44.05,44.3,147204,GEODESIC GEOJITBNPP,1/20/2012,17.4,17.4,17.05,17.25,45880,GEOJITBNPP GEOMETRIC,1/20/2012,60,60.8,58.3,58.7,65896,GEOMETRIC GESHIP,1/20/2012,229.4,236,224.5,225.55,73153,GESHIP GHCL,1/20/2012,34.6,34.65,34.2,34.5,34759,GHCL GICHSGFIN,1/20/2012,85,85,83.3,83.75,31213,GICHSGFIN GILLANDERS,1/20/2012,71.25,71.25,68.9,69.75,3107,GILLANDERS GILLETTE,1/20/2012,1879,1905,1875,1884.6,368,GILLETTE GIPCL,1/20/2012,72.45,72.45,70.35,71.1,7038,GIPCL GISOLUTION,1/20/2012,10.95,10.95,10.9,10.9,520,GISOLUTION GITANJALI,1/20/2012,307,307,300.3,305,215218,GITANJALI GKB,1/20/2012,33.85,35,31.75,34.8,421,GKB GLAXO,1/20/2012,1967,1983.5,1951.2,1962.75,28973,GLAXO GLENMARK,1/20/2012,319.9,325,315.55,318,233584,GLENMARK GLOBALVECT,1/20/2012,17.15,17.15,17.15,17.15,200,GLOBALVECT GLOBOFFS,1/20/2012,70.2,73.9,65,71.05,18611,GLOBOFFS GLOBUSSPR,1/20/2012,104.25,106.8,104.25,105.05,5295,GLOBUSSPR GLODYNE,1/20/2012,247,249.5,241.35,244.7,148807,GLODYNE GMBREW,1/20/2012,69,69.9,67.1,67.75,1909,GMBREW GMDCLTD,1/20/2012,179,182.85,178,180,174398,GMDCLTD GMRINFRA,1/20/2012,28,28.1,26.6,27.3,5432965,GMRINFRA GNFC,1/20/2012,81.6,82.25,80.5,81.85,30075,GNFC GOACARBON,1/20/2012,69,70.7,68.8,69.7,2944,GOACARBON GODFRYPHLP,1/20/2012,2860,3000,2860,2976.2,570,GODFRYPHLP GODREJCP,1/20/2012,399.75,406.4,399.75,402.8,27161,GODREJCP GODREJIND,1/20/2012,188.1,192.4,183.75,185.6,306590,GODREJIND GODREJPROP,1/20/2012,664.7,675,642.35,647.2,30504,GODREJPROP GOENKA,1/20/2012,44.15,46.3,44,44.5,24628,GOENKA GOKEX,1/20/2012,79.5,79.5,75.6,76,645,GOKEX GOKUL,1/20/2012,81.95,83.4,81,81,953,GOKUL GOLDBEES,1/20/2012,2628.5,2631,2611.2,2613.55,80796,GOLDBEES GOLDENTOBC,1/20/2012,36.3,37.25,35,35.85,13786,GOLDENTOBC GOLDIAM,1/20/2012,27.5,28.8,26.5,27.55,793,GOLDIAM GOLDINFRA,1/20/2012,13,13.45,12.7,13.1,8571,GOLDINFRA GOLDSHARE,1/20/2012,2619.9,2622.85,2602,2607.5,3983,GOLDSHARE GPIL,1/20/2012,104.75,106,102.9,103.75,31869,GPIL GPPL,1/20/2012,61.4,62.8,59.35,59.95,52901,GPPL GRABALALK,1/20/2012,18,18,17.4,17.4,2,GRABALALK GRANULES,1/20/2012,65,69,64.55,65.55,5451,GRANULES GRAPHITE,1/20/2012,77.6,77.6,76.1,76.45,15279,GRAPHITE GRASIM,1/20/2012,2505,2523.8,2476.2,2489.2,28523,GRASIM GRAVITA,1/20/2012,514.5,528.05,509,519.75,163525,GRAVITA GREAVESCOT,1/20/2012,87,90.5,87,89.15,155819,GREAVESCOT GREENPLY,1/20/2012,178,181.85,175.05,179.8,442,GREENPLY GREENPOWER,1/20/2012,12.45,12.45,11.85,12.05,3019388,GREENPOWER GRINDWELL,1/20/2012,230,239.35,225.9,238.75,3252,GRINDWELL GRUH,1/20/2012,569.95,571,558.8,560.9,2902,GRUH GSFC,1/20/2012,405.3,409,396.15,397.8,41157,GSFC GSKCONS,1/20/2012,2485,2488,2470,2484.55,5099,GSKCONS GSPL,1/20/2012,81.9,83.3,80.7,81.05,747538,GSPL GSS,1/20/2012,52.75,52.75,50,50.6,19743,GSS GTL,1/20/2012,47.75,49.75,46.1,46.8,5681374,GTL GTLINFRA,1/20/2012,13,13.75,12.2,13.05,5785544,GTLINFRA GTNIND,1/20/2012,12,12,11.3,11.4,709,GTNIND GTOFFSHORE,1/20/2012,94.7,95.5,89.9,90.75,242326,GTOFFSHORE GUJALKALI,1/20/2012,135.9,144,133.65,137.15,92982,GUJALKALI GUJAPOLLO,1/20/2012,151.45,152.7,151.2,151.75,5049,GUJAPOLLO GUJFLUORO,1/20/2012,427.75,434,423.05,426.3,41941,GUJFLUORO GUJNRECOKE,1/20/2012,23.15,23.3,21.55,21.8,1574407,GUJNRECOKE GUJNREDVR,1/20/2012,13.4,13.5,12.95,13.1,108482,GUJNREDVR GUJRATGAS,1/20/2012,393,395,385,386.5,46185,GUJRATGAS GULFOILCOR,1/20/2012,67.05,68.05,66.8,67.8,45450,GULFOILCOR GVKPIL,1/20/2012,14,14.3,13.7,13.8,6229761,GVKPIL HALONIX,1/20/2012,63.7,64,61.15,63.3,6427,HALONIX HANUNG,1/20/2012,125.3,127.15,120.2,122.25,127487,HANUNG HARITASEAT,1/20/2012,92,93,92,92,370,HARITASEAT HARRMALAYA,1/20/2012,70,70,67.05,67.35,9919,HARRMALAYA HATHWAY,1/20/2012,140.1,141.7,133.6,135.85,566802,HATHWAY HAVELLS,1/20/2012,432,437.7,421.5,424.55,122961,HAVELLS HBLPOWER,1/20/2012,16.35,17,16.3,16.35,9262,HBLPOWER HBSTOCK,1/20/2012,11.6,11.7,11.25,11.5,765,HBSTOCK HCC,1/20/2012,21.95,22.5,20.35,21.1,9801744,HCC HCIL,1/20/2012,47.5,48.4,47.05,47.3,2925,HCIL HCL-INSYS,1/20/2012,46.1,46.5,44.65,44.95,204454,HCL-INSYS HCLTECH,1/20/2012,422.25,422.25,409.8,417.65,760332,HCLTECH HDFC,1/20/2012,695,695,684.35,692.1,1419327,HDFC HDFCBANK,1/20/2012,490,493.45,480.45,490.55,3597565,HDFCBANK HDFCMFGETF,1/20/2012,2696.8,2700,2681,2686.75,1296,HDFCMFGETF HDIL,1/20/2012,82.25,82.9,77.1,78.6,17418034,HDIL HEG,1/20/2012,189.4,196.9,187.05,189.3,44162,HEG HEIDELBERG,1/20/2012,32.45,33.2,31.1,32.15,230771,HEIDELBERG HELIOSMATH,1/20/2012,23.8,23.8,23.05,23.15,2898,HELIOSMATH HERCULES,1/20/2012,247.7,248,240.6,243.25,25660,HERCULES HERITGFOOD,1/20/2012,152.65,159.4,152.65,154.25,2825,HERITGFOOD HEROMOTOCO,1/20/2012,1891.1,1995.65,1871.75,1946.6,1104305,HEROMOTOCO HEXAWARE,1/20/2012,81.7,82.9,79.4,79.85,399661,HEXAWARE HFCL,1/20/2012,14.3,14.3,13.05,13.25,1127887,HFCL HGS,1/20/2012,312,312.25,309.2,309.45,2793,HGS HIKAL,1/20/2012,262.3,274.9,256.3,261.75,1350,HIKAL HILTON,1/20/2012,13.4,14.45,13.35,14,1135,HILTON HIMATSEIDE,1/20/2012,27.9,29.2,27.9,28.8,1975,HIMATSEIDE HINDALCO,1/20/2012,146,147.4,141.6,143.6,9509475,HINDALCO HINDCOMPOS,1/20/2012,445,445,445,445,131,HINDCOMPOS HINDCOPPER,1/20/2012,284.7,288.35,277,278.45,380461,HINDCOPPER HINDDORROL,1/20/2012,29.25,30.9,29.25,29.75,147371,HINDDORROL HINDNATGLS,1/20/2012,159.05,161.35,158.8,161.1,1365,HINDNATGLS HINDOILEXP,1/20/2012,113.65,119.05,112.6,114.4,1910411,HINDOILEXP HINDPETRO,1/20/2012,264,269.55,261.5,268.45,598393,HINDPETRO HINDUJAFO,1/20/2012,68,68,64.05,64.3,6152,HINDUJAFO HINDUJAVEN,1/20/2012,318,322.95,315.1,319.95,576,HINDUJAVEN HINDUNILVR,1/20/2012,392,393.65,389.35,391.15,1944382,HINDUNILVR HINDZINC,1/20/2012,127,129,124.9,126.8,1368814,HINDZINC HIRAFERRO,1/20/2012,33.9,34.15,31.75,32,970,HIRAFERRO HIRECT,1/20/2012,45,46.45,44.65,45,3373,HIRECT HITACHIHOM,1/20/2012,113.85,115,109,109.75,52767,HITACHIHOM HITECHGEAR,1/20/2012,126,127,124.1,126.05,230,HITECHGEAR HITECHPLAS,1/20/2012,59,63.25,57.6,61.4,293,HITECHPLAS HMT,1/20/2012,43.3,43.3,41.05,41.3,112531,HMT HMVL,1/20/2012,123.25,125.9,121,124.95,4254,HMVL HNGSNGBEES,1/20/2012,1344.1,1356.85,1344.1,1356,124,HNGSNGBEES HOCL,1/20/2012,21.05,21.4,20.45,20.6,41550,HOCL HONAUT,1/20/2012,2006,2135,2006,2066.85,1747,HONAUT HONDAPOWER,1/20/2012,345.65,346.05,332.1,345,2888,HONDAPOWER HOPFL,1/20/2012,49,52.85,48.65,50.2,3662,HOPFL HORIZONINF,1/20/2012,252.55,263.05,252.3,262.8,2214,HORIZONINF HOTELEELA,1/20/2012,34,34.05,32.6,32.9,97520,HOTELEELA HOVS,1/20/2012,49,49,46.6,47.05,4552,HOVS HSIL,1/20/2012,130.2,136,129.1,130.95,166180,HSIL HTMEDIA,1/20/2012,132.45,134,121,125.15,21901,HTMEDIA HUBTOWN,1/20/2012,203.8,211.95,203.8,207.55,11822,HUBTOWN HYDRBADIND,1/20/2012,315.05,324,314.5,320.95,12343,HYDRBADIND IBPOW,1/20/2012,13.7,14.1,12.9,13.1,450895,IBPOW IBREALEST,1/20/2012,59.65,65.25,59.4,64.1,19566712,IBREALEST ICICIBANK,1/20/2012,814,851.6,814,842.45,9647998,ICICIBANK ICRA,1/20/2012,875,898.75,865,887.85,13997,ICRA ICSA,1/20/2012,32.15,32.3,32.15,32.15,47329,ICSA IDBI,1/20/2012,93.5,97.4,93.35,95.9,3832929,IDBI IDBIGOLD,1/20/2012,2763.5,2773.95,2740,2744.95,157,IDBIGOLD IDEA,1/20/2012,84.5,85.75,83.45,84.3,3973103,IDEA IDFC,1/20/2012,122.25,129.5,117.4,120.55,21643221,IDFC IFBAGRO,1/20/2012,155,161.3,153,154,4234,IFBAGRO IFBIND,1/20/2012,77.05,77.45,75.15,75.75,7822,IFBIND IFCI,1/20/2012,25.5,25.9,24.2,25.3,27359929,IFCI IFGLREFRAC,1/20/2012,36.1,38.45,36.1,37.4,6190,IFGLREFRAC IGARASHI,1/20/2012,43,43.3,42.15,42.9,2595,IGARASHI IGL,1/20/2012,327.15,327.15,315,316.7,557954,IGL IGPL,1/20/2012,25.15,26.2,23,23.3,19964,IGPL IIFLNIFTY,1/20/2012,502.4,504.15,498.55,503,3915,IIFLNIFTY IITL,1/20/2012,267,273,267,273,250,IITL IL&FSENGG,1/20/2012,70,72.5,69.25,70.65,185743,IL&FSENGG IL&FSTRANS,1/20/2012,183,189.9,182,187.55,113085,IL&FSTRANS IMFA,1/20/2012,272.5,295,272.5,278.6,1443,IMFA IMPAL,1/20/2012,637,637,637,637,1,IMPAL INDHOTEL,1/20/2012,60.95,62.2,59.6,61.7,736052,INDHOTEL INDIABULLS,1/20/2012,173.7,183.9,171.5,182.1,4210071,INDIABULLS INDIACEM,1/20/2012,75.5,77.75,74.05,75.75,2601730,INDIACEM INDIAGLYCO,1/20/2012,132.45,136.8,130.45,134.35,75244,INDIAGLYCO INDIAINFO,1/20/2012,53.6,55.15,53.25,54.05,265681,INDIAINFO INDIANB,1/20/2012,204,211,202.4,209.55,238486,INDIANB INDIANCARD,1/20/2012,100.5,100.5,95.8,97.85,357,INDIANCARD INDIANHUME,1/20/2012,99.95,103.3,99.95,102.35,346,INDIANHUME INDNIPPON,1/20/2012,159.1,164,158.8,160.4,1025,INDNIPPON INDOCO,1/20/2012,414,423,412.95,420.95,864,INDOCO INDORAMA,1/20/2012,27.3,30.3,27.2,29.8,58468,INDORAMA INDOTECH,1/20/2012,98.65,103,98.65,99.1,424,INDOTECH INDOTHAI,1/20/2012,13.5,13.5,12.55,12.85,49239,INDOTHAI INDRAMEDCO,1/20/2012,37.5,38.35,37.4,37.75,12297,INDRAMEDCO INDSWFTLAB,1/20/2012,111.7,112.9,108.7,110,24850,INDSWFTLAB INDSWFTLTD,1/20/2012,29.1,29.9,28.6,28.85,5302,INDSWFTLTD INDTERRAIN,1/20/2012,90,90.25,89.75,90,210,INDTERRAIN INDUSFILA,1/20/2012,13.85,14.1,13.35,13.6,431,INDUSFILA INDUSINDBK,1/20/2012,276,285.45,276,280.6,612320,INDUSINDBK INEABS,1/20/2012,599.5,604.8,598.6,600.35,5043,INEABS INFINITE,1/20/2012,72,73.4,70.1,70.6,18568,INFINITE INFOMEDIA,1/20/2012,10.7,11,10.45,10.6,10936,INFOMEDIA INFOTECENT,1/20/2012,136.9,137,130.15,135.15,31140,INFOTECENT INFRABEES,1/20/2012,243,247.7,243,246.85,180,INFRABEES INFY,1/20/2012,2596,2609.7,2576.3,2588.8,1454464,INFY INGERRAND,1/20/2012,427,432.8,425.35,430.05,3443,INGERRAND INGVYSYABK,1/20/2012,312,322.4,300.35,315.5,133117,INGVYSYABK INNOIND,1/20/2012,87.95,88.2,87.1,87.35,2170,INNOIND INOXLEISUR,1/20/2012,46.5,48.45,46,46.55,59661,INOXLEISUR INSECTICID,1/20/2012,417.5,417.7,405.6,411.2,21275,INSECTICID INVENTURE,1/20/2012,148.55,162,148.5,160.65,93065,INVENTURE IOB,1/20/2012,83.15,87.6,83.15,86.75,777376,IOB IOC,1/20/2012,273.85,276.8,272.45,274.65,319688,IOC IOLCP,1/20/2012,23.75,24.4,22.05,22.45,69,IOLCP IPCALAB,1/20/2012,281,282.3,276.5,277.25,11487,IPCALAB IPGETF,1/20/2012,2713,2713,2682.3,2697.5,209,IPGETF IRB,1/20/2012,160,164.4,155.55,161.35,1885304,IRB ISFT,1/20/2012,53.05,53.05,51,51.9,114,ISFT ISMTLTD,1/20/2012,29.55,30.45,29,29.5,34699,ISMTLTD ITC,1/20/2012,209.95,211.3,199.8,201.3,17214445,ITC ITDCEM,1/20/2012,136.85,139.7,133.55,135.5,1779,ITDCEM ITI,1/20/2012,22.65,22.8,21.95,22.05,87750,ITI IVC,1/20/2012,28.35,28.35,27.15,27.25,17279,IVC IVP,1/20/2012,42.45,43.05,42.2,42.8,78,IVP IVRCLAH,1/20/2012,31.75,33,30.1,32.5,112355,IVRCLAH IVRCLINFRA,1/20/2012,39.85,44.1,39.6,43.75,16865413,IVRCLINFRA J&KBANK,1/20/2012,757.1,760.8,745,758.55,9376,J&KBANK JAGRAN,1/20/2012,97.1,102.4,97.1,98.6,521206,JAGRAN JAGSNPHARM,1/20/2012,12.35,12.75,12.1,12.5,625,JAGSNPHARM JAIBALAJI,1/20/2012,32.75,33.9,32,32.45,236455,JAIBALAJI JAICORPLTD,1/20/2012,80.1,83.3,77.1,79.2,2302449,JAICORPLTD JAMNAAUTO,1/20/2012,90,90.95,87,87.05,1097,JAMNAAUTO JAYAGROGN,1/20/2012,93,95.75,89,90.6,17209,JAYAGROGN JAYBARMARU,1/20/2012,48.5,48.5,46.2,46.65,737,JAYBARMARU JAYNECOIND,1/20/2012,14.95,15.1,14.45,14.65,22991,JAYNECOIND JAYSREETEA,1/20/2012,106,106.25,102.75,103.85,20116,JAYSREETEA JBCHEPHARM,1/20/2012,74,74.5,71.5,72.4,21504,JBCHEPHARM JBFIND,1/20/2012,102,105.9,101,101.7,187573,JBFIND JBMA,1/20/2012,57.8,57.8,56,56.05,554,JBMA JETAIRWAYS,1/20/2012,241,242.45,229.6,231.4,2034810,JETAIRWAYS JEYPORE,1/20/2012,96.9,97.15,91.8,92.05,17,JEYPORE JHS,1/20/2012,38.95,38.95,36.55,37.6,11834,JHS JINDALPHOT,1/20/2012,143,161.7,142,154.1,616279,JINDALPHOT JINDALPOLY,1/20/2012,200.4,208,198.25,200.2,621896,JINDALPOLY JINDALSAW,1/20/2012,137.3,138.05,131,133.1,156290,JINDALSAW JINDALSTEL,1/20/2012,520.6,540,518,534.3,2597643,JINDALSTEL JINDALSWHL,1/20/2012,488.05,489.7,460,462.95,92760,JINDALSWHL JINDCOT,1/20/2012,64.4,68.5,64.3,64.85,107897,JINDCOT JINDRILL,1/20/2012,318,331,315,317.9,16563,JINDRILL JINDWORLD,1/20/2012,90.25,107.45,90,107.2,62968,JINDWORLD JISLDVREQS,1/20/2012,37.65,37.9,35.3,35.9,97417,JISLDVREQS JISLJALEQS,1/20/2012,98,99.85,95.1,96.6,1063785,JISLJALEQS JKCEMENT,1/20/2012,112.2,112.45,110.35,110.6,13121,JKCEMENT JKIL,1/20/2012,174,176,172.15,174.9,16972,JKIL JKLAKSHMI,1/20/2012,44.5,46.25,43.8,45.9,199761,JKLAKSHMI JKPAPER,1/20/2012,37,37,36.1,36.25,40875,JKPAPER JKTYRE,1/20/2012,70.5,71.95,69.75,70.35,34188,JKTYRE JMCPROJECT,1/20/2012,107.5,113.2,107,109.55,7993,JMCPROJECT JMFINANCIL,1/20/2012,13.1,14,13.05,13.4,1661067,JMFINANCIL JMTAUTOLTD,1/20/2012,53.65,63.2,52.8,61.6,4092,JMTAUTOLTD JOCIL,1/20/2012,104.9,106,100.05,104.45,2025,JOCIL JPASSOCIAT,1/20/2012,67.2,68.4,65.6,67.1,18408775,JPASSOCIAT JPINFRATEC,1/20/2012,41.9,42.85,41.3,42.3,1183853,JPINFRATEC JPPOWER,1/20/2012,41.5,41.75,40.55,40.8,2617198,JPPOWER JSL,1/20/2012,78,78,72.3,75.7,241597,JSL JSWENERGY,1/20/2012,44.7,44.7,43,43.35,841269,JSWENERGY JSWISPAT,1/20/2012,12.5,13.3,12.5,12.7,3320101,JSWISPAT JSWSTEEL,1/20/2012,670,678,639,647.1,4049290,JSWSTEEL JUBILANT,1/20/2012,180.9,180.9,176.55,177.8,21453,JUBILANT JUBLFOOD,1/20/2012,840.05,861,821,834.2,792265,JUBLFOOD JUBLINDS,1/20/2012,219,219,203,206.35,9559,JUBLINDS JUMBO,1/20/2012,15.2,15.2,14.05,14.6,240,JUMBO JUNIORBEES,1/20/2012,93.48,95.2,93.06,94.47,25521,JUNIORBEES JUPITER,1/20/2012,11.65,11.8,11.35,11.5,109422,JUPITER JVLAGRO,1/20/2012,16.45,16.45,15.5,15.6,9556,JVLAGRO JYOTHYLAB,1/20/2012,169,172.5,167,168.95,80909,JYOTHYLAB JYOTISTRUC,1/20/2012,50.9,52.5,48.5,49.35,203845,JYOTISTRUC KABRAEXTRU,1/20/2012,37.7,38.15,34.65,36.05,2802,KABRAEXTRU KAJARIACER,1/20/2012,111.55,114.65,110,111.55,113023,KAJARIACER KAKATCEM,1/20/2012,69,69.8,67.2,67.2,866,KAKATCEM KALECONSUL,1/20/2012,120.25,123.95,119.3,120.45,21469,KALECONSUL KALINDEE,1/20/2012,109.9,113,108.8,110.3,448597,KALINDEE KALPATPOWR,1/20/2012,107,110.95,106.25,106.9,12312,KALPATPOWR KAMATHOTEL,1/20/2012,126,126.95,125.5,126.55,18703,KAMATHOTEL KANANIIND,1/20/2012,151,157.95,146.5,146.5,42,KANANIIND KANDAGIRI,1/20/2012,55.05,57.75,55.05,57.75,15,KANDAGIRI KANORICHEM,1/20/2012,31.35,31.35,30,30.45,4753,KANORICHEM KANSAINER,1/20/2012,860.6,869.8,855.05,860.05,111,KANSAINER KARMAENG,1/20/2012,15.3,15.3,15.05,15.3,2199,KARMAENG KARURKCP,1/20/2012,21.8,25.75,21.55,25.5,9604,KARURKCP KARURVYSYA,1/20/2012,367,369,365,367.3,32537,KARURVYSYA KAVVERITEL,1/20/2012,131,137,131,135.15,217061,KAVVERITEL KBIL,1/20/2012,661,680,658,668.95,506,KBIL KCP,1/20/2012,26.25,27.85,25.5,26.9,23219,KCP KCPSUGIND,1/20/2012,16.4,17.15,16.3,16.65,67281,KCPSUGIND KEC,1/20/2012,53.75,54.3,51.3,51.8,185639,KEC KECL,1/20/2012,35.75,35.75,33.7,34.65,2325,KECL KEI,1/20/2012,16.65,16.95,16.5,16.7,30378,KEI KEMROCK,1/20/2012,505,510,501,503,86353,KEMROCK KERNEX,1/20/2012,79.95,81.3,78.4,78.7,169958,KERNEX KESARENT,1/20/2012,44,45.75,43,44.25,450,KESARENT KESORAMIND,1/20/2012,114,120,110.45,111.4,33491,KESORAMIND KFA,1/20/2012,25.65,25.8,24.75,25.05,2888315,KFA KHAITANELE,1/20/2012,80,82,76.15,82,84,KHAITANELE KHAITANLTD,1/20/2012,21,21,21,21,100,KHAITANLTD KICL,1/20/2012,422.95,423.2,412.1,412.35,432,KICL KIL,1/20/2012,13.75,13.85,13.3,13.5,12807,KIL KILITCH,1/20/2012,47.5,47.55,47.5,47.55,100,KILITCH KINETICMOT,1/20/2012,13.15,13.8,13.15,13.45,33844,KINETICMOT KIRIINDUS,1/20/2012,78.25,83,78.25,81.15,14456,KIRIINDUS KIRLOSBROS,1/20/2012,128.2,129,127.2,127.75,1386,KIRLOSBROS KIRLOSENG,1/20/2012,145,148.95,140.25,140.8,10839,KIRLOSENG KIRLOSIND,1/20/2012,255.1,255.35,247.05,247.3,1114,KIRLOSIND KKCL,1/20/2012,677.8,680,670.05,675,278,KKCL KLGSYSTEL,1/20/2012,25,27.25,25,25.7,5148,KLGSYSTEL KLRF,1/20/2012,24,24.05,22,23.35,1251,KLRF KNRCON,1/20/2012,115,119.95,114.75,119.7,58675,KNRCON KOHINOOR,1/20/2012,35.05,37.9,35,36.15,122595,KOHINOOR KOLTEPATIL,1/20/2012,36.1,37.45,36.1,36.4,18815,KOLTEPATIL KOPRAN,1/20/2012,16.25,16.5,16,16.25,19111,KOPRAN KOTAKBANK,1/20/2012,478,498.25,470.55,494.3,1646368,KOTAKBANK KOTAKGOLD,1/20/2012,2679.6,2679.6,2630.05,2634.1,6368,KOTAKGOLD KOTAKNIFTY,1/20/2012,515,516,508,510.45,16532,KOTAKNIFTY KOTAKPSUBK,1/20/2012,326,330,325,325.3,151,KOTAKPSUBK KOTHARIPRO,1/20/2012,417,428.8,417,420,233,KOTHARIPRO KOUTONS,1/20/2012,19.6,20,16.65,17.15,844926,KOUTONS KOVAI,1/20/2012,110,114.9,106.2,106.2,324,KOVAI KPIT,1/20/2012,147.1,152.85,142.6,143.55,599479,KPIT KPRMILL,1/20/2012,87.3,88.95,85.4,86.45,3197,KPRMILL KRBL,1/20/2012,16.9,18.55,16.6,17.6,1542815,KRBL KSBPUMPS,1/20/2012,173.95,176.7,171,171.15,737,KSBPUMPS KSCL,1/20/2012,488,488.9,468,470.7,10292,KSCL KSE,1/20/2012,229.85,230,225,225,110,KSE KSK,1/20/2012,50.05,50.45,48.15,49.05,52415,KSK KSL,1/20/2012,51,54.75,50.75,51.4,46767,KSL KTKBANK,1/20/2012,77,80.8,77,79.05,965712,KTKBANK KWALITY,1/20/2012,38.55,39.75,38.5,39,306379,KWALITY L&TFH,1/20/2012,46.65,47,46,46.35,184716,L&TFH LAKPRE,1/20/2012,36.5,38.7,36.5,37.25,446,LAKPRE LAKSHMIEFL,1/20/2012,14.5,15.4,13.85,14.55,847902,LAKSHMIEFL LAKSHMIFIN,1/20/2012,32.75,32.75,32.75,32.75,115,LAKSHMIFIN LAKSHMIMIL,1/20/2012,1573,1573,1511,1553,5,LAKSHMIMIL LAKSHVILAS,1/20/2012,86,88,70.1,86.15,259285,LAKSHVILAS LANCOIN,1/20/2012,28.7,28.95,27.9,28.15,21574,LANCOIN LAOPALA,1/20/2012,114,116,110.1,113.6,28810,LAOPALA LAXMIMACH,1/20/2012,1598,1639.95,1587,1601.15,5733,LAXMIMACH LGBBROSLTD,1/20/2012,318.65,318.65,303.1,308.05,1674,LGBBROSLTD LIBERTSHOE,1/20/2012,82.5,84.4,81.25,82.35,16332,LIBERTSHOE LICHSGFIN,1/20/2012,238,243.2,235.5,239.45,1737303,LICHSGFIN LIQUIDBEES,1/20/2012,1000,1000.01,999.99,1000,111198,LIQUIDBEES LITL,1/20/2012,15.1,15.6,14.7,14.95,19272731,LITL LLOYDELENG,1/20/2012,45.5,46.9,44.8,45.2,11254,LLOYDELENG LLOYDSTEEL,1/20/2012,11.15,11.25,10.5,10.65,370439,LLOYDSTEEL LOGIXMICRO,1/20/2012,18.5,18.5,17.7,17.95,9348,LOGIXMICRO LOKESHMACH,1/20/2012,38.45,39.5,38.45,39.05,8635,LOKESHMACH LOVABLE,1/20/2012,388,392.4,369.45,376.4,480647,LOVABLE LT,1/20/2012,1283.9,1293,1256.75,1274.4,2450842,LT LUMAXAUTO,1/20/2012,28.15,29.6,28.15,29.6,340,LUMAXAUTO LUMAXIND,1/20/2012,385.05,391.65,385.05,389.95,230,LUMAXIND LUMAXTECH,1/20/2012,149,149,145,147.35,4165,LUMAXTECH LUPIN,1/20/2012,446.2,447.25,437,440.85,436697,LUPIN LYKALABS,1/20/2012,12.1,12.1,11.7,11.7,370,LYKALABS M&M,1/20/2012,677.8,678.9,646.05,657,4820273,M&M M&MFIN,1/20/2012,672,684.9,655.3,665.7,686813,M&MFIN M50,1/20/2012,66.45,67.25,66,66.98,18586,M50 MAANALU,1/20/2012,40.75,40.75,40.75,40.75,12,MAANALU MADHAV,1/20/2012,17,17.7,16.85,17.7,103,MADHAV MADHUCON,1/20/2012,51,52.7,51,51.85,13200,MADHUCON MADRASCEM,1/20/2012,103,110.2,103,107.6,88405,MADRASCEM MADRASFERT,1/20/2012,20.45,20.7,20.05,20.15,41543,MADRASFERT MAGMA,1/20/2012,58.45,58.5,56.5,58.5,29205,MAGMA MAHABANK,1/20/2012,45.75,47.5,45.5,46.15,1416980,MAHABANK MAHINDFORG,1/20/2012,54.65,57.3,54,54.55,22709,MAHINDFORG MAHINDUGIN,1/20/2012,49.1,49.3,48.2,48.2,1762,MAHINDUGIN MAHLIFE,1/20/2012,261,261,254.5,255.9,7332,MAHLIFE MAHSCOOTER,1/20/2012,299,312,296.3,300.65,202,MAHSCOOTER MAHSEAMLES,1/20/2012,331,334.85,327,329.95,9326,MAHSEAMLES MAITHANALL,1/20/2012,98.75,98.75,96.1,96.1,221,MAITHANALL MALUPAPER,1/20/2012,11.2,11.2,10.7,10.75,803,MALUPAPER MALWACOTT,1/20/2012,23.55,24.6,23.35,23.4,2182,MALWACOTT MANAKSIA,1/20/2012,51.55,52.5,50.55,52,2196,MANAKSIA MANALIPETC,1/20/2012,10.65,11.05,10.5,10.75,113822,MANALIPETC MANAPPURAM,1/20/2012,54.5,55.8,54.15,55.15,1902975,MANAPPURAM MANDHANA,1/20/2012,233.8,234.8,229,231.2,82094,MANDHANA MANGALAM,1/20/2012,10.85,11.25,10.6,11,1325,MANGALAM MANGCHEFER,1/20/2012,41.75,43.4,41.15,42.6,267921,MANGCHEFER MANGLMCEM,1/20/2012,96.1,99,96,97.25,10501,MANGLMCEM MANGTIMBER,1/20/2012,22,22,21.1,21.9,1075,MANGTIMBER MANINDS,1/20/2012,105.15,108.9,105.15,106.2,6049,MANINDS MANINFRA,1/20/2012,102.2,112.9,99,109.35,37755,MANINFRA MANJEERA,1/20/2012,89,89.95,83,84,83,MANJEERA MANJUSHREE,1/20/2012,80.45,80.5,79.1,79.6,2359,MANJUSHREE MANUGRAPH,1/20/2012,53.05,56,53.05,55.8,2776,MANUGRAPH MARG,1/20/2012,90.9,92.1,90.25,90.6,12163,MARG MARICO,1/20/2012,153.8,153.8,150.6,151.3,86871,MARICO MARUTI,1/20/2012,1131,1135,1085,1103.5,729324,MARUTI MASTEK,1/20/2012,92,94,87.1,89.5,121686,MASTEK MAWANASUG,1/20/2012,15.9,16.9,15.9,15.9,763,MAWANASUG MAX,1/20/2012,161,164.8,155.15,156.05,661734,MAX MAXWELL,1/20/2012,22.1,23.8,22.1,22.45,14396,MAXWELL MBECL,1/20/2012,104,109,103.75,104.7,13826,MBECL MBLINFRA,1/20/2012,150,151.9,144.5,145.85,16291,MBLINFRA MBSWITCH,1/20/2012,55.7,55.95,51.6,54.85,5630,MBSWITCH MCDHOLDING,1/20/2012,50.1,51.7,49.3,49.3,2438,MCDHOLDING MCDOWELL-N,1/20/2012,637,646.75,615.6,623.3,1124070,MCDOWELL-N MCLEODRUSS,1/20/2012,182.95,184.7,177.25,179,504709,MCLEODRUSS MEGASOFT,1/20/2012,12.85,12.9,12.1,12.35,4951,MEGASOFT MERCATOR,1/20/2012,23.1,23.5,22.3,22.75,973876,MERCATOR MERCK,1/20/2012,615,623.85,611.2,618.3,1974,MERCK MHRIL,1/20/2012,300,300.2,293.15,294.2,5134,MHRIL MICROSEC,1/20/2012,27.6,28.35,27.5,28,2417,MICROSEC MICROTECH,1/20/2012,169,172.9,165,172.1,44962,MICROTECH MINDAIND,1/20/2012,168,171.05,168,171,1294,MINDAIND MINDTREE,1/20/2012,445,452.4,441,445.05,66263,MINDTREE MIRCELECTR,1/20/2012,17.1,17.2,16.7,16.9,14834,MIRCELECTR MIRZAINT,1/20/2012,19.75,19.9,19.2,19.25,34402,MIRZAINT MMFL,1/20/2012,92.05,102.05,92.05,96.95,2448,MMFL MMFSL,1/20/2012,93.55,104.95,90.3,92.85,196963,MMFSL MMTC,1/20/2012,872,872,835.35,845.75,241441,MMTC MOIL,1/20/2012,255,255,249.2,250.1,119183,MOIL MONNETISPA,1/20/2012,432,456,431,454.7,49040,MONNETISPA MONSANTO,1/20/2012,717.25,740,717.05,737.2,2264,MONSANTO MORARJETEX,1/20/2012,10,10.25,10,10.25,1201,MORARJETEX MOSERBAER,1/20/2012,19,19,17.6,17.6,131946,MOSERBAER MOTHERSUMI,1/20/2012,147.55,152,147.55,148.95,22935,MOTHERSUMI MOTILALOFS,1/20/2012,99.5,101.9,99.5,100.6,4535,MOTILALOFS MOTOGENFIN,1/20/2012,34.6,36.05,34.35,35.8,2760,MOTOGENFIN MPHASIS,1/20/2012,352.75,352.75,344.5,345.55,133810,MPHASIS MPSLTD,1/20/2012,34.1,34.45,33.3,33.9,814,MPSLTD MRF,1/20/2012,7201,7272.65,7100.4,7113.65,3882,MRF MRPL,1/20/2012,57.45,58.85,56.6,57.25,217927,MRPL MSPL,1/20/2012,32.95,33,31.55,31.8,21866,MSPL MTNL,1/20/2012,27.9,28.3,26.8,27.1,497996,MTNL MUDRA,1/20/2012,19.1,19.3,18.35,18.7,5205,MUDRA MUKANDENGG,1/20/2012,24.8,25.3,24.75,25.05,1501,MUKANDENGG MUKANDLTD,1/20/2012,31.15,31.9,30.45,30.7,4512,MUKANDLTD MUKTAARTS,1/20/2012,32.6,35.75,32.55,32.6,2096,MUKTAARTS MUNJALAU,1/20/2012,40,40,38.3,38.5,7704,MUNJALAU MUNJALSHOW,1/20/2012,71.45,72,68.05,71.85,33270,MUNJALSHOW MURLIIND,1/20/2012,19.05,20.5,19.05,20,670,MURLIIND MURUDCERA,1/20/2012,16.45,16.45,15.15,15.45,1649,MURUDCERA MUTHOOTFIN,1/20/2012,162,166.5,161.2,163.2,173229,MUTHOOTFIN MVL,1/20/2012,19,19.05,18.5,18.8,42764,MVL MVLIND,1/20/2012,11.4,12.45,11,11.3,6049,MVLIND MYSOREBANK,1/20/2012,513.05,526,512.1,513.65,1657,MYSOREBANK N100,1/20/2012,119,119.25,118.75,119,140,N100 NAGREEKCAP,1/20/2012,19.15,19.15,18.1,18.1,2480,NAGREEKCAP NAGREEKEXP,1/20/2012,18.5,18.5,16.85,17,2033,NAGREEKEXP NAHARCAP,1/20/2012,47,48.25,46.75,48,391,NAHARCAP NAHARINDUS,1/20/2012,36.6,38.65,36.6,37.45,731,NAHARINDUS NAHARPOLY,1/20/2012,23.9,23.9,23.05,23.05,893,NAHARPOLY NAHARSPING,1/20/2012,56.9,58.9,56.05,57.2,4539,NAHARSPING NATCOPHARM,1/20/2012,265.15,276.2,264.6,272.15,45165,NATCOPHARM NATIONALUM,1/20/2012,56.35,57.25,54.7,55.15,309296,NATIONALUM NATNLSTEEL,1/20/2012,15.05,15.3,14.3,14.55,12408,NATNLSTEEL NAUKRI,1/20/2012,598,603.25,585.15,589,433,NAUKRI NAVINFLUOR,1/20/2012,334.65,348,331.3,340.8,18138,NAVINFLUOR NAVNETPUBL,1/20/2012,56.85,57.35,55.25,55.75,56829,NAVNETPUBL NBVENTURES,1/20/2012,185.5,199.4,185.5,189.95,6552,NBVENTURES NCC,1/20/2012,45.25,49.4,45.25,48.8,1622075,NCC NCLIND,1/20/2012,36.7,37.4,36.65,36.9,15575,NCLIND NCOPPER,1/20/2012,18,18.45,17.85,17.85,7083,NCOPPER NDTV,1/20/2012,44.7,44.7,41,41.15,18700,NDTV NECLIFE,1/20/2012,20.7,20.95,19.75,20.05,24908,NECLIFE NEHAINT,1/20/2012,30,32.5,29.6,32.5,11562,NEHAINT NELCAST,1/20/2012,26.4,26.95,26.4,26.85,24912,NELCAST NELCO,1/20/2012,52,53.5,51.5,52.5,7007,NELCO NESCO,1/20/2012,609.7,609.7,588.3,599.75,7289,NESCO NESTLEIND,1/20/2012,4101,4158.85,4072.05,4143.3,9066,NESTLEIND NET4,1/20/2012,148.7,148.7,147.8,147.95,23280,NET4 NETWORK18,1/20/2012,47.8,47.8,44.2,44.5,117389,NETWORK18 NEULANDLAB,1/20/2012,82.5,82.5,81.6,81.6,111,NEULANDLAB NEYVELILIG,1/20/2012,81.55,83.65,77.25,79.65,246307,NEYVELILIG NFL,1/20/2012,78.55,79.1,75.9,76.4,56903,NFL NHPC,1/20/2012,21.05,21.05,20.2,20.35,4626234,NHPC NIFTYBEES,1/20/2012,507,510.45,497.1,508.04,103477,NIFTYBEES NIITLTD,1/20/2012,42.85,46.7,42.85,43.45,1177785,NIITLTD NIITTECH,1/20/2012,219.75,220.55,210,213,145701,NIITTECH NILKAMAL,1/20/2012,215.1,215.1,204,205.05,11163,NILKAMAL NIPPOBATRY,1/20/2012,385.55,390,385.55,390,60,NIPPOBATRY NITCO,1/20/2012,39.5,39.9,38.55,38.95,18434,NITCO NITESHEST,1/20/2012,16.65,17.45,16.05,16.7,111291,NITESHEST NITINFIRE,1/20/2012,30.5,33.25,29.7,32.8,842736,NITINFIRE NMDC,1/20/2012,177.8,178.9,170.75,171.55,388163,NMDC NOCIL,1/20/2012,16.75,17.1,16.65,16.75,84322,NOCIL NOIDATOLL,1/20/2012,21.95,21.95,21.35,21.55,117397,NOIDATOLL NOVOPANIND,1/20/2012,30.55,31.5,30.55,31.5,66,NOVOPANIND NRBBEARING,1/20/2012,41.6,42.7,41.35,41.65,3911,NRBBEARING NSIL,1/20/2012,588,588,555.4,558.1,23,NSIL NTPC,1/20/2012,171.95,175.8,171.05,174.5,3389796,NTPC NUCLEUS,1/20/2012,69,72.9,69,69.95,37770,NUCLEUS NUMERICPW,1/20/2012,181.15,185,173.35,174.15,1736,NUMERICPW OBEROIRLTY,1/20/2012,252,252.9,248.2,249.85,12723,OBEROIRLTY OCL,1/20/2012,94,94.3,93,93.85,863,OCL OFSS,1/20/2012,1992.05,1998.85,1960,1967.4,8349,OFSS OIL,1/20/2012,1158.5,1158.5,1148,1153.75,64724,OIL OILCOUNTUB,1/20/2012,57.5,59.9,56.3,57.2,6100,OILCOUNTUB OISL,1/20/2012,50.5,50.5,49.05,50.1,3296,OISL OMAXAUTO,1/20/2012,38,38.75,37.5,38.1,932,OMAXAUTO OMAXE,1/20/2012,144.1,146,143.05,144.45,101661,OMAXE OMKARCHEM,1/20/2012,55.8,55.8,54.1,54.9,7873,OMKARCHEM OMMETALS,1/20/2012,30.15,32.4,30.15,30.9,14572,OMMETALS OMNITECH,1/20/2012,138.05,142.5,135.3,138.75,2707,OMNITECH ONELIFECAP,1/20/2012,248.25,268.7,229.1,266.8,145373,ONELIFECAP ONGC,1/20/2012,271.6,277.9,269.4,275.95,2902906,ONGC ONMOBILE,1/20/2012,77.45,79,72.9,74.5,2063837,ONMOBILE ONWARDTEC,1/20/2012,37.95,37.95,35.55,36.1,2522,ONWARDTEC OPTOCIRCUI,1/20/2012,224,236.2,224,234.4,522071,OPTOCIRCUI ORBITCORP,1/20/2012,45.7,47.6,43.6,46.1,907339,ORBITCORP ORCHIDCHEM,1/20/2012,154.15,165,150.65,162.95,3685521,ORCHIDCHEM ORIENTABRA,1/20/2012,10.35,10.7,10.1,10.45,4281,ORIENTABRA ORIENTBANK,1/20/2012,222,231.9,221.3,229.4,816424,ORIENTBANK ORIENTCERA,1/20/2012,51.5,52.15,50.55,50.65,4864,ORIENTCERA ORIENTHOT,1/20/2012,24.6,24.6,24.15,24.2,2398,ORIENTHOT ORIENTLTD,1/20/2012,92.8,92.8,90,90,12,ORIENTLTD ORIENTPPR,1/20/2012,50.2,51.55,49.2,49.75,17420,ORIENTPPR ORISSAMINE,1/20/2012,36480,36480,34501.1,35308.2,1923,ORISSAMINE OSWALMIN,1/20/2012,31,31,31,31,1,OSWALMIN OUDHSUG,1/20/2012,25.6,25.8,23.95,24.15,3198,OUDHSUG PAEL,1/20/2012,18.4,18.45,17.15,17.6,1111,PAEL PAGEIND,1/20/2012,2510,2584,2510,2525.9,2811,PAGEIND PANACEABIO,1/20/2012,88,89,84.85,85.5,9533,PANACEABIO PANAMAPET,1/20/2012,238.55,238.55,238.5,238.5,25,PANAMAPET PANASONIC,1/20/2012,100.15,100.15,92,95.95,910,PANASONIC PANCARBON,1/20/2012,122,122,122,122,58,PANCARBON PANTALOONR,1/20/2012,168.2,179.75,168.2,178.25,7110267,PANTALOONR PAPERPROD,1/20/2012,68.35,69.3,67.25,67.7,32022,PAPERPROD PARABDRUGS,1/20/2012,34.9,35.7,33.5,33.8,133153,PARABDRUGS PARAL,1/20/2012,200,215,200,206.3,23781,PARAL PARRYSUGAR,1/20/2012,94.05,94.05,94.05,94.05,5,PARRYSUGAR PARSVNATH,1/20/2012,54.9,58.7,54.25,57.1,2149517,PARSVNATH PATELENG,1/20/2012,100.2,101,95.7,96.75,603489,PATELENG PATINTLOG,1/20/2012,22.5,25,22,23.4,1677,PATINTLOG PATNI,1/20/2012,469.95,474,468.15,470.2,27705,PATNI PATSPINLTD,1/20/2012,11,11,10.4,10.9,2111,PATSPINLTD PBAINFRA,1/20/2012,36.65,38,36.65,37.1,10617,PBAINFRA PDPL,1/20/2012,112.5,115,112.5,114.1,4672,PDPL PDUMJEPULP,1/20/2012,17.6,18,16.65,17.2,5683,PDUMJEPULP PEARLPOLY,1/20/2012,14.3,15.4,14.3,15.1,211,PEARLPOLY PENIND,1/20/2012,34.8,35.75,34.8,35,12175,PENIND PENINLAND,1/20/2012,37,37.75,35.7,36.1,31863,PENINLAND PERIATEA,1/20/2012,182,182,170.3,170.3,58,PERIATEA PERSISTENT,1/20/2012,322.95,324.7,318.5,320.5,3017,PERSISTENT PETRONENGG,1/20/2012,260.4,270,256.15,256.85,802,PETRONENGG PETRONET,1/20/2012,158.15,159.25,156.5,157.55,1736554,PETRONET PFC,1/20/2012,164,167.4,159.4,162.15,5010726,PFC PFIZER,1/20/2012,1134,1234,1134,1181.05,19025,PFIZER PFOCUS,1/20/2012,60.2,61,57.5,58.25,440753,PFOCUS PFS,1/20/2012,11.3,11.8,10.85,11.15,1036852,PFS PGEL,1/20/2012,164,164,149.95,152.35,4697,PGEL PGHH,1/20/2012,1834,1843.95,1825.3,1833.55,168,PGHH PHILIPCARB,1/20/2012,94,96.95,90.5,91.85,45192,PHILIPCARB PHOENIXLTD,1/20/2012,199,203.9,192,195.85,7945,PHOENIXLTD PIDILITIND,1/20/2012,146.05,148.3,144.15,144.95,55566,PIDILITIND PIIND,1/20/2012,481.5,488.95,432,444.55,7813,PIIND PILANIINV,1/20/2012,1502,1524,1502,1506,50,PILANIINV PIONDIST,1/20/2012,41,44.1,39.6,42.15,3040,PIONDIST PIONEEREMB,1/20/2012,11.05,11.5,10.85,10.85,1213,PIONEEREMB PIPAVAVDOC,1/20/2012,67.65,69.5,67.35,69,980880,PIPAVAVDOC PIRGLASS,1/20/2012,99.05,101,99.05,99.8,9068,PIRGLASS PIRHEALTH,1/20/2012,419.8,419.8,411,415.8,197968,PIRHEALTH PITTILAM,1/20/2012,61.35,61.6,59.35,59.9,11576,PITTILAM PLASTIBLEN,1/20/2012,166.5,166.5,154.95,160,640,PLASTIBLEN PLETHICO,1/20/2012,381,382,372,379.15,25278,PLETHICO PNB,1/20/2012,915,955,915,948.55,332489,PNB PNBGILTS,1/20/2012,24.9,24.9,24.55,24.6,10511,PNBGILTS PNC,1/20/2012,13.35,13.4,12.9,13.3,1100,PNC POCHIRAJU,1/20/2012,13.6,14.1,13.35,13.85,9934,POCHIRAJU POLARIS,1/20/2012,135,138,130.5,135.4,791788,POLARIS POLYMED,1/20/2012,225.15,240.25,224.9,240,17,POLYMED POLYPLEX,1/20/2012,171.6,174.5,168.55,170.55,49958,POLYPLEX PONDYOXIDE,1/20/2012,26.6,27,26,26.1,3908,PONDYOXIDE PONNIERODE,1/20/2012,83.5,83.75,81.75,82,356,PONNIERODE POWERGRID,1/20/2012,100,102.2,99.9,101.45,3870901,POWERGRID PPAP,1/20/2012,71,73.95,70,70.25,218,PPAP PRADIP,1/20/2012,104.75,109,97,103.8,291700,PRADIP PRAJIND,1/20/2012,85.7,86.95,80.2,81.6,1969507,PRAJIND PRAKASH,1/20/2012,41.55,45.7,41.55,44.9,2792134,PRAKASH PRAKASHCON,1/20/2012,173.95,182,167,169.75,100962,PRAKASHCON PRAKASHSTL,1/20/2012,122,128.5,120.3,123.65,32480,PRAKASHSTL PRATIBHA,1/20/2012,41,41.7,40.5,41.2,54172,PRATIBHA PRECOT,1/20/2012,89.35,89.35,87.5,88,491,PRECOT PRECWIRE,1/20/2012,83,83,78.15,79.4,684,PRECWIRE PREMIER,1/20/2012,70.3,72.5,70.1,71.3,1552,PREMIER PRESTIGE,1/20/2012,76,77,73.1,76.2,57237,PRESTIGE PRETAILDVR,1/20/2012,93,102,93,99.9,15438,PRETAILDVR PRICOL,1/20/2012,15,15.95,15,15.65,59198,PRICOL PRIMESECU,1/20/2012,14.8,16,14.8,15.7,1054,PRIMESECU PRISMCEM,1/20/2012,40.6,42.95,40.6,40.95,209022,PRISMCEM PRITHVI,1/20/2012,19.45,19.45,18.45,18.5,7298,PRITHVI PROVOGUE,1/20/2012,27.05,27.05,24.5,24.8,747540,PROVOGUE PSB,1/20/2012,68,69.7,67,67.85,215507,PSB PSL,1/20/2012,64.9,66.45,64,64.3,190847,PSL PSUBNKBEES,1/20/2012,309.2,319,309.15,316.96,1570,PSUBNKBEES PTC,1/20/2012,49.4,49.95,47.25,47.8,2329128,PTC PTL,1/20/2012,34.4,34.4,33.3,33.3,1201,PTL PUNJABCHEM,1/20/2012,57.35,57.35,57.35,57.35,5,PUNJABCHEM PUNJLLOYD,1/20/2012,49.8,50.55,48.15,49.05,4141572,PUNJLLOYD PURVA,1/20/2012,65.65,66.6,62.45,63.1,36040,PURVA PVR,1/20/2012,136,141.1,136,139.1,24520,PVR QGOLDHALF,1/20/2012,1317.95,1318.2,1306.95,1307.2,749,QGOLDHALF RADICO,1/20/2012,110.4,110.4,109.5,109.65,11666,RADICO RAINBOWPAP,1/20/2012,61.3,62.3,60.65,61.1,93261,RAINBOWPAP RAINCOM,1/20/2012,31.9,31.9,31.6,31.65,38945,RAINCOM RAJESHEXPO,1/20/2012,137.5,137.9,135.15,136.6,68048,RAJESHEXPO RAJOIL,1/20/2012,12.7,13.1,12.7,12.95,43563,RAJOIL RAJPALAYAM,1/20/2012,190.1,200.85,190.1,191.35,589,RAJPALAYAM RAJSREESUG,1/20/2012,36.8,38,36.1,37.45,6910,RAJSREESUG RAJTV,1/20/2012,88.5,88.5,85.2,86.5,12466,RAJTV RAJVIR,1/20/2012,94.4,94.4,89.1,89.1,121,RAJVIR RALLIS,1/20/2012,132.65,133.75,125.25,126.7,173181,RALLIS RAMCOIND,1/20/2012,42,42.4,41.35,41.6,1137,RAMCOIND RAMCOSYS,1/20/2012,75,80.8,75,79.55,17443,RAMCOSYS RAMKY,1/20/2012,207,241,207,221.55,154228,RAMKY RANBAXY,1/20/2012,465.25,473.7,460.6,468.35,330852,RANBAXY RANEENGINE,1/20/2012,189.5,191,175.4,190.05,460,RANEENGINE RANEHOLDIN,1/20/2012,187.7,187.7,184,186,430,RANEHOLDIN RANKLIN,1/20/2012,10.85,11.15,10.6,10.9,302351,RANKLIN RASOYPR,1/20/2012,33.5,33.5,32.4,32.4,63,RASOYPR RATNAMANI,1/20/2012,102.05,103,102,102,561,RATNAMANI RAYMOND,1/20/2012,339,339,326.25,328,329359,RAYMOND RBL,1/20/2012,119.5,121,111.05,116.1,72,RBL RBN,1/20/2012,52.9,54.9,49.15,49.9,198530,RBN RCF,1/20/2012,63.1,63.6,60.9,61.45,411951,RCF RCOM,1/20/2012,93.1,93.2,88.65,90.6,8564032,RCOM RECLTD,1/20/2012,182.5,188.3,179.9,186.1,3531168,RECLTD REDINGTON,1/20/2012,82,82,79,80.9,400841,REDINGTON REIAGROLTD,1/20/2012,14,15.25,13.35,14.4,1767312,REIAGROLTD REISIXTEN,1/20/2012,15.4,15.4,14.45,14.75,8241,REISIXTEN RELAXO,1/20/2012,285,285,275.5,280.75,369,RELAXO RELBANK,1/20/2012,800.15,829.99,800.15,819.31,71,RELBANK RELCAPITAL,1/20/2012,334,334.75,316.45,323.4,4136435,RELCAPITAL RELGOLD,1/20/2012,2573.8,2578,2556.6,2563.35,7830,RELGOLD RELGRNIFTY,1/20/2012,461.01,489.25,460.76,489,3102,RELGRNIFTY RELIANCE,1/20/2012,790,800,772.05,792.65,7251864,RELIANCE RELIGARE,1/20/2012,387,391.65,385,386.25,22653,RELIGARE RELIGAREGO,1/20/2012,2722.55,2740,2695.05,2703.5,101,RELIGAREGO RELINFRA,1/20/2012,491.4,496,466.85,480.3,3826214,RELINFRA RELMEDIA,1/20/2012,87,87,83.05,83.05,78625,RELMEDIA RENUKA,1/20/2012,34.15,35.75,34,34.65,14866312,RENUKA REPRO,1/20/2012,176.35,179.2,175,176.35,4610,REPRO RESPONIND,1/20/2012,101,102.5,100,100.2,3763,RESPONIND REVATHI,1/20/2012,335,335,327,330,3,REVATHI RICOAUTO,1/20/2012,10,10.4,10,10.1,19171,RICOAUTO RIIL,1/20/2012,450,464.5,434.6,440.55,1149169,RIIL RJL,1/20/2012,79,79.9,78,78.05,722,RJL RKDL,1/20/2012,16.1,16.15,15.4,15.6,16133,RKDL RKFORGE,1/20/2012,90,90,90,90,1,RKFORGE RML,1/20/2012,118.95,118.95,114.4,118.5,2686,RML ROHITFERRO,1/20/2012,29.5,29.7,28.75,29,32415,ROHITFERRO ROHLTD,1/20/2012,49,49.55,48.55,49.1,2485,ROHLTD ROLTA,1/20/2012,70.05,71.35,67.5,69.15,720331,ROLTA ROMAN,1/20/2012,23,23.05,23,23.05,842,ROMAN RPGLIFE,1/20/2012,73.05,75,71.55,72.85,7209,RPGLIFE RPOWER,1/20/2012,92.5,92.5,90,91.6,4478467,RPOWER RPPINFRA,1/20/2012,57.4,58.25,57.15,58,5464,RPPINFRA RSSOFTWARE,1/20/2012,47,49.4,47,48.9,9438,RSSOFTWARE RSWM,1/20/2012,79.05,82.9,78.55,78.7,6655,RSWM RSYSTEMS,1/20/2012,141,141,141,141,517,RSYSTEMS RUBYMILLS,1/20/2012,805,807,783,804.6,329,RUBYMILLS RUCHINFRA,1/20/2012,16.5,17.8,16.5,17.55,21440,RUCHINFRA RUCHISOYA,1/20/2012,94.5,94.5,92.55,92.95,140068,RUCHISOYA RUPA,1/20/2012,144.9,144.9,141,141.15,651,RUPA RUSHIL,1/20/2012,137,139.8,134.1,135.4,65899,RUSHIL SABERORGAN,1/20/2012,65,65,61.1,62.65,3128,SABERORGAN SABTN,1/20/2012,74.95,77,70.2,73.6,29493,SABTN SADBHAV,1/20/2012,118,121,117.05,118.7,31169,SADBHAV SAGCEM,1/20/2012,143.15,143.4,140.3,140.55,437,SAGCEM SAHPETRO,1/20/2012,26,26,26,26,56,SAHPETRO SAIL,1/20/2012,91.75,93,89.85,91.6,4050939,SAIL SAKHTISUG,1/20/2012,25.8,27,25.5,25.7,39930,SAKHTISUG SAKSOFT,1/20/2012,53,54.45,50.4,53.75,2099,SAKSOFT SAKTHIFIN,1/20/2012,11.3,11.3,10.3,10.3,674,SAKTHIFIN SAKUMA,1/20/2012,13.35,14,13.3,13.85,540,SAKUMA SALORAINTL,1/20/2012,23.55,24.95,22.6,24.95,9512,SALORAINTL SAMBANDAM,1/20/2012,66,70.25,65.75,70,19,SAMBANDAM SANDESH,1/20/2012,260,262,260,262,130,SANDESH SANGAMIND,1/20/2012,36.5,37.25,36,36.95,6238,SANGAMIND SANGHIIND,1/20/2012,16,16.55,15.6,16.55,1811,SANGHIIND SANGHVIFOR,1/20/2012,28,28.45,26.5,27.2,6522,SANGHVIFOR SANGHVIMOV,1/20/2012,92.95,93.7,90.15,91,3868,SANGHVIMOV SANWARIA,1/20/2012,13.7,14,13.2,13.35,67922,SANWARIA SARDAEN,1/20/2012,104.05,109.95,104.05,106.35,6709,SARDAEN SAREGAMA,1/20/2012,68,68,65.15,66.6,8381,SAREGAMA SARTHAKIND,1/20/2012,26.5,26.5,26.5,26.5,351,SARTHAKIND SASKEN,1/20/2012,108.8,109.45,104.65,105.6,10927,SASKEN SATHAISPAT,1/20/2012,30.4,31,29.8,30,2366,SATHAISPAT SATYAMCOMP,1/20/2012,72.5,72.9,69.75,70.85,5001064,SATYAMCOMP SAVERA,1/20/2012,31.55,32.25,31.55,31.95,399,SAVERA SBBJ,1/20/2012,346.05,356.95,342,344.9,40108,SBBJ SBIGETS,1/20/2012,2704,2704,2685.25,2695.75,5202,SBIGETS SBIN,1/20/2012,1898,1944,1895.15,1932.85,2637725,SBIN SBT,1/20/2012,538,547.9,536.5,539.75,10078,SBT SCI,1/20/2012,58.5,61.7,58,59.35,1460547,SCI SEAMECLTD,1/20/2012,93,93.5,92.1,92.2,3193,SEAMECLTD SEINV,1/20/2012,231.9,231.9,226.95,228.85,5410,SEINV SELAN,1/20/2012,280,286,274.2,277.6,37699,SELAN SELMCL,1/20/2012,12.45,12.5,11.95,12,134156,SELMCL SESAGOA,1/20/2012,191,193.5,187.1,189.5,2678000,SESAGOA SESHAPAPER,1/20/2012,190.5,190.5,182.95,186.7,567,SESHAPAPER SEZAL,1/20/2012,14,14,13.6,14,215,SEZAL SGJHL,1/20/2012,100,102.5,99.1,99.8,42027,SGJHL SHAKTIPUMP,1/20/2012,50.45,50.7,49.3,49.55,4150,SHAKTIPUMP SHALPAINTS,1/20/2012,430,441.75,430,441.75,3585,SHALPAINTS SHANTIGEAR,1/20/2012,35.1,40.7,35.1,38.45,116237,SHANTIGEAR SHARIABEES,1/20/2012,114.45,116.15,114.45,116.15,763,SHARIABEES SHARONBIO,1/20/2012,303,320,303,318.95,17290,SHARONBIO SHARRESLTD,1/20/2012,50.8,51.45,50.55,51.2,122661,SHARRESLTD SHASUNPHAR,1/20/2012,51.4,51.5,50,50.3,15956,SHASUNPHAR SHILPAMED,1/20/2012,209,209,203.8,203.8,489,SHILPAMED SHILPI,1/20/2012,12.3,12.85,11.75,11.8,8602,SHILPI SHIV-VANI,1/20/2012,193.8,196.5,190.35,194.2,11514,SHIV-VANI SHIVAMAUTO,1/20/2012,95.05,96.1,94.8,95.85,499,SHIVAMAUTO SHIVTEX,1/20/2012,20.15,21.25,20.15,21.25,377,SHIVTEX SHLAKSHMI,1/20/2012,126,128,119.25,123.75,416913,SHLAKSHMI SHOPERSTOP,1/20/2012,305,309.9,292.2,294.2,165757,SHOPERSTOP SHREECEM,1/20/2012,2115.6,2180,2112,2175.35,5449,SHREECEM SHRENUJ,1/20/2012,59,61.45,59,60,3318,SHRENUJ SHREYANIND,1/20/2012,18.7,18.7,18.5,18.5,2,SHREYANIND SHREYAS,1/20/2012,26.6,26.6,26.05,26.05,550,SHREYAS SHRINATRAJ,1/20/2012,115.75,115.75,106.25,106.25,1875,SHRINATRAJ SHRIRAMCIT,1/20/2012,535,535,525,532.2,3092,SHRIRAMCIT SHRIRAMEPC,1/20/2012,100,101.65,98.45,100,2599,SHRIRAMEPC SHYAMTEL,1/20/2012,29.5,31.2,28.65,29.1,5401,SHYAMTEL SICAGEN,1/20/2012,16.8,17.15,16.75,17.1,6701,SICAGEN SICAL,1/20/2012,70.5,70.5,69,69,2996,SICAL SIEMENS,1/20/2012,743,761.6,742.9,753.75,221450,SIEMENS SIL,1/20/2012,20.1,21,20.1,20.5,6711,SIL SILINV,1/20/2012,75,75,74.8,74.9,52,SILINV SIMBHSUGAR,1/20/2012,31.85,32.5,30.95,31.85,15372,SIMBHSUGAR SIMPLEX,1/20/2012,80,84.35,77,81.05,2261,SIMPLEX SIMPLEXINF,1/20/2012,196,198.75,195.75,198.5,538,SIMPLEXINF SINTEX,1/20/2012,75.4,75.4,70.5,71.5,5894572,SINTEX SIRPAPER,1/20/2012,37.6,38.7,37.35,38.45,2178,SIRPAPER SIYSIL,1/20/2012,272,273,261.55,262.25,1818,SIYSIL SJVN,1/20/2012,18.9,19.2,18.9,19,766434,SJVN SKFINDIA,1/20/2012,634.95,634.95,615.25,623.45,3750,SKFINDIA SKSMICRO,1/20/2012,89.9,91.4,85.3,88.05,1025476,SKSMICRO SKUMARSYNF,1/20/2012,32.25,32.9,31,31.55,1450890,SKUMARSYNF SMARTLINK,1/20/2012,48.5,49.5,48,48.5,5969,SMARTLINK SMLISUZU,1/20/2012,400,400,390,395,395,SMLISUZU SMOBILITY,1/20/2012,83.65,83.7,78,81.15,2491,SMOBILITY SMSPHARMA,1/20/2012,149.5,149.5,149.5,149.5,89,SMSPHARMA SOBHA,1/20/2012,241,247.45,240.5,246.15,160068,SOBHA SOLARINDS,1/20/2012,825,841,802,819.9,1326,SOLARINDS SOMANYCERA,1/20/2012,37,40,36.55,39.1,8640,SOMANYCERA SONASTEER,1/20/2012,13.05,13.3,12.75,12.95,29286,SONASTEER SONATSOFTW,1/20/2012,23.6,24.35,23.6,23.9,98295,SONATSOFTW SOTL,1/20/2012,431.2,442,417.25,419.85,1298,SOTL SOUTHBANK,1/20/2012,22.95,23,21.85,22,6870579,SOUTHBANK SPANCO,1/20/2012,118,128,115,125.9,36011,SPANCO SPARC,1/20/2012,82,84.8,82,83.45,59593,SPARC SPIC,1/20/2012,18.4,19.15,18.4,18.8,75345,SPIC SPMLINFRA,1/20/2012,101.8,101.9,94.55,99.45,281,SPMLINFRA SPYL,1/20/2012,24.5,24.5,23,23.05,562,SPYL SREINFRA,1/20/2012,29.8,31.1,28.8,29.15,1048914,SREINFRA SRF,1/20/2012,265,268,264,266,87444,SRF SRHHYPOLTD,1/20/2012,38.7,39.55,36.85,36.85,138,SRHHYPOLTD SRSLTD,1/20/2012,34.8,34.8,33.7,34,61504,SRSLTD SRTRANSFIN,1/20/2012,549.35,571.5,549.3,563.55,409662,SRTRANSFIN SSWL,1/20/2012,208,215,207,208.5,44029,SSWL STAR,1/20/2012,381,394,381,388.2,219884,STAR STARPAPER,1/20/2012,17.65,17.7,16.8,16.8,2151,STARPAPER STCINDIA,1/20/2012,210,219,209.5,214.4,580115,STCINDIA STEL,1/20/2012,13.3,13.65,13,13.6,2441,STEL STER,1/20/2012,117,117.75,112.5,114.05,8957982,STER STERLINBIO,1/20/2012,12.9,12.9,11.9,12.9,10601454,STERLINBIO STERTOOLS,1/20/2012,106,106,105,105.05,302,STERTOOLS STOREONE,1/20/2012,15.6,15.6,14.45,14.85,2113,STOREONE STRTECH,1/20/2012,36.1,37.3,34.9,35.65,405991,STRTECH SUBEX,1/20/2012,30,31.65,29.5,29.7,122620,SUBEX SUBROS,1/20/2012,25.5,25.5,24.3,24.3,2650,SUBROS SUDAR,1/20/2012,68.5,71.8,66.1,67,65159,SUDAR SUDARSCHEM,1/20/2012,540.55,568.95,540.55,562,225,SUDARSCHEM SUMEETINDS,1/20/2012,25,25.35,24.25,24.4,3723,SUMEETINDS SUMMITSEC,1/20/2012,74.15,75.25,74.15,74.25,134,SUMMITSEC SUNCLAYTON,1/20/2012,187,187,176.1,179.9,9493,SUNCLAYTON SUNDARAM,1/20/2012,48.5,48.8,46.65,47.2,33383,SUNDARAM SUNDARMFIN,1/20/2012,527.55,540,527.55,537.5,1057,SUNDARMFIN SUNDRMBRAK,1/20/2012,163,167.85,159.3,163.25,1886,SUNDRMBRAK SUNDRMFAST,1/20/2012,48.2,48.7,47.75,48.15,94456,SUNDRMFAST SUNFLAG,1/20/2012,23.05,23.6,22.6,22.8,27240,SUNFLAG SUNILHITEC,1/20/2012,71.6,72.7,69.2,69.95,11800,SUNILHITEC SUNPHARMA,1/20/2012,531.2,535.8,521,528.15,894072,SUNPHARMA SUNTECK,1/20/2012,289.5,291,283.35,286.2,9082,SUNTECK SUNTV,1/20/2012,299.2,299.55,275.1,279.4,1070329,SUNTV SUPER,1/20/2012,143,144.8,141,144.4,59,SUPER SUPPETRO,1/20/2012,49.75,51.05,49.75,50.45,3889,SUPPETRO SUPRAJIT,1/20/2012,20,20.8,20,20.4,17936,SUPRAJIT SUPREMEIND,1/20/2012,183.85,184.65,178.1,182.4,13057,SUPREMEIND SUPREMEINF,1/20/2012,196.5,204.45,196.5,202.1,6038,SUPREMEINF SURAJDIAMN,1/20/2012,46.75,47,45.35,45.55,24378,SURAJDIAMN SURANACORP,1/20/2012,90,90,90,90,375,SURANACORP SURANAIND,1/20/2012,441.5,441.95,410,424.05,23401,SURANAIND SURANAT&P,1/20/2012,16.15,17.45,15.9,17.2,10021,SURANAT&P SURYAJYOTI,1/20/2012,15.05,15.4,14.2,14.6,2602,SURYAJYOTI SURYALAXMI,1/20/2012,52.05,54.8,51.2,53,813,SURYALAXMI SURYAPHARM,1/20/2012,13,13.2,12.7,12.8,57154,SURYAPHARM SURYAROSNI,1/20/2012,53,54.35,52.65,52.75,5458,SURYAROSNI SUTLEJTEX,1/20/2012,161,162,158,158.8,4338,SUTLEJTEX SUVEN,1/20/2012,14.05,14.15,13.85,14,21068,SUVEN SUZLON,1/20/2012,22.85,24.8,22.7,24.6,38096158,SUZLON SWARAJENG,1/20/2012,414.95,414.95,410,410,527,SWARAJENG SYMPHONY,1/20/2012,1211,1274.8,1155,1179.55,1959,SYMPHONY SYNCOM,1/20/2012,13.65,13.7,12.85,13,10549,SYNCOM SYNDIBANK,1/20/2012,86.5,87.95,85.2,86.65,810301,SYNDIBANK TAJGVK,1/20/2012,78,80,73,73.7,207251,TAJGVK TAKE,1/20/2012,24.15,25,24,24.3,330567,TAKE TAKSHEEL,1/20/2012,13.65,13.65,13,13.2,37836,TAKSHEEL TALBROAUTO,1/20/2012,42.1,44.25,41.85,44,760,TALBROAUTO TALWALKARS,1/20/2012,138.6,140.8,134.5,135.3,30322,TALWALKARS TANFACIND,1/20/2012,21.05,21.65,20.8,21.4,450,TANFACIND TANTIACONS,1/20/2012,44,46.5,43.45,44.05,1247,TANTIACONS TARAPUR,1/20/2012,17.5,18,17.15,17.65,3393,TARAPUR TATACHEM,1/20/2012,325.9,328.85,321,324,459618,TATACHEM TATACOFFEE,1/20/2012,888,917.9,870.05,875.8,979459,TATACOFFEE TATACOMM,1/20/2012,221,222.85,216,219.5,124449,TATACOMM TATAELXSI,1/20/2012,196,201.95,190.55,194.75,61005,TATAELXSI TATAGLOBAL,1/20/2012,94.55,96.2,91.5,92.65,1488319,TATAGLOBAL TATAINVEST,1/20/2012,440,443.5,436,440.65,1085,TATAINVEST TATAMETALI,1/20/2012,66.8,69.95,66.8,67.85,6694,TATAMETALI TATAMOTORS,1/20/2012,219.9,221.3,215.6,219.1,10540519,TATAMOTORS TATAMTRDVR,1/20/2012,113.25,116,112.5,114.45,4457658,TATAMTRDVR TATAPOWER,1/20/2012,104,106.75,103.8,105,4980150,TATAPOWER TATASPONGE,1/20/2012,253.5,260.75,253.1,257.25,76918,TATASPONGE TATASTEEL,1/20/2012,438,444.5,430.5,436.55,5911515,TATASTEEL TCI,1/20/2012,64.4,64.65,63.85,64.1,4546,TCI TCIDEVELOP,1/20/2012,140,150,135.05,137.25,78,TCIDEVELOP TCIFINANCE,1/20/2012,27.7,27.7,26.95,27.7,5619,TCIFINANCE TCS,1/20/2012,1079.95,1090.95,1073,1079.5,1286347,TCS TDPOWERSYS,1/20/2012,228.1,237.5,228.1,234.75,3232,TDPOWERSYS TECHM,1/20/2012,615,615,596.45,602.3,55869,TECHM TECHNO,1/20/2012,202.7,206.5,193.2,204.5,18269,TECHNO TECHNOFAB,1/20/2012,130,131,126,128.25,511,TECHNOFAB TECPRO,1/20/2012,174.95,176.3,170.25,173.7,13211,TECPRO TEXMACOLTD,1/20/2012,27.1,27.8,26.85,27.05,87054,TEXMACOLTD TEXMOPIPES,1/20/2012,18.3,18.5,17.85,17.95,11781,TEXMOPIPES TEXRAIL,1/20/2012,58.45,65,58.05,64.1,107993,TEXRAIL TFCILTD,1/20/2012,23.15,23.75,22.95,23.1,12149,TFCILTD THANGAMAYL,1/20/2012,145,150.5,145,148.55,6157,THANGAMAYL THEBYKE,1/20/2012,92.15,92.15,89.5,89.8,25717,THEBYKE THEMISMED,1/20/2012,77.5,77.5,77.5,77.5,100,THEMISMED THERMAX,1/20/2012,496,500,486,489.85,108000,THERMAX THINKSOFT,1/20/2012,47.2,48.5,46.25,46.85,12547,THINKSOFT THIRUSUGAR,1/20/2012,76.1,79,73.2,76.15,282,THIRUSUGAR THOMASCOOK,1/20/2012,40.85,40.85,38.8,39.2,365797,THOMASCOOK TI,1/20/2012,38.6,39.4,37.55,37.75,825658,TI TIDEWATER,1/20/2012,6570,6950,6570,6840.3,3290,TIDEWATER TIIL,1/20/2012,35.3,35.55,34.65,34.9,6642,TIIL TIL,1/20/2012,251.2,251.2,245.1,248.4,1378,TIL TIMBOR,1/20/2012,26.45,26.55,25,25.7,2443,TIMBOR TIMETECHNO,1/20/2012,48.4,48.4,46.25,46.8,9670,TIMETECHNO TIMKEN,1/20/2012,185,188.4,182.25,183.85,82789,TIMKEN TINPLATE,1/20/2012,40.25,42.3,40.25,40.6,43216,TINPLATE TIPSINDLTD,1/20/2012,46,47,45.2,45.35,16056,TIPSINDLTD TIRUMALCHM,1/20/2012,57.25,60,56.05,58.2,56229,TIRUMALCHM TITAN,1/20/2012,184.9,193.45,183.7,191.9,6313381,TITAN TNPETRO,1/20/2012,14.25,14.4,14,14,6151,TNPETRO TNPL,1/20/2012,93.55,95,92.65,93.25,20379,TNPL TORNTPHARM,1/20/2012,568,569.1,552,558.1,32844,TORNTPHARM TORNTPOWER,1/20/2012,226.95,229.5,217,218.4,36690,TORNTPOWER TREEHOUSE,1/20/2012,218,223.65,210,214,335888,TREEHOUSE TRENT,1/20/2012,858,864.55,835,839.35,6744,TRENT TRF,1/20/2012,263.9,269.5,256.6,260.15,20064,TRF TRICOM,1/20/2012,12,12,11.7,11.95,2219,TRICOM TRIDENT,1/20/2012,11,11.1,10.5,10.9,24631,TRIDENT TRIGYN,1/20/2012,13,13.5,12.85,13,1703,TRIGYN TRIL,1/20/2012,164.7,164.95,162.7,162.95,13384,TRIL TRITURBINE,1/20/2012,37.1,39.75,37.1,37.65,25401,TRITURBINE TRIVENI,1/20/2012,17.25,17.75,16.05,16.6,1133901,TRIVENI TTKHEALTH,1/20/2012,424.4,424.4,408.1,413.25,44505,TTKHEALTH TTKPRESTIG,1/20/2012,2385.05,2444,2381,2433.4,29837,TTKPRESTIG TTL,1/20/2012,20,20.1,19.3,19.45,7058,TTL TTML,1/20/2012,13.6,14.5,13.6,14.2,1157677,TTML TUBEINVEST,1/20/2012,120,123.05,119.5,120.25,12884,TUBEINVEST TULIP,1/20/2012,112.2,116,111.6,112.3,619105,TULIP TULSI,1/20/2012,10.6,10.85,10.25,10.35,16412,TULSI TULSYAN,1/20/2012,36,39.75,35.75,39.5,1428,TULSYAN TV18BRDCST,1/20/2012,31,31.3,30.3,30.5,212702,TV18BRDCST TVSELECT,1/20/2012,19.6,19.8,19.25,19.25,1270,TVSELECT TVSMOTOR,1/20/2012,50.8,52.45,50,51.3,3398713,TVSMOTOR TVSSRICHAK,1/20/2012,315,325.8,302.2,321.75,1460,TVSSRICHAK TVTODAY,1/20/2012,59.75,60.15,58.55,59.3,14771,TVTODAY TWILITAKA,1/20/2012,26.9,27.5,26.65,26.75,20529,TWILITAKA TWL,1/20/2012,429.8,431.95,411,412.65,75473,TWL UBENGG,1/20/2012,46.9,47.45,44.8,44.95,13536,UBENGG UBHOLDINGS,1/20/2012,77.95,78.85,76.15,76.85,68700,UBHOLDINGS UBL,1/20/2012,449.8,461.55,433.1,442.1,199496,UBL UCALFUEL,1/20/2012,80,80.1,75.1,75.65,61798,UCALFUEL UCOBANK,1/20/2012,61.2,63.1,60,61.95,2506346,UCOBANK UFLEX,1/20/2012,132.9,137.4,131.2,132.1,641062,UFLEX UGARSUGAR,1/20/2012,12.2,12.45,11.8,12.05,21187,UGARSUGAR ULTRACEMCO,1/20/2012,1197.2,1229,1186,1213.75,126539,ULTRACEMCO UMESLTD,1/20/2012,15,15,13.8,13.85,2286,UMESLTD UNICHEMLAB,1/20/2012,152,154,145.55,148.8,43170,UNICHEMLAB UNIENTER,1/20/2012,25.65,25.95,25.05,25.25,4001,UNIENTER UNIONBANK,1/20/2012,190,220,189.95,195.5,1607027,UNIONBANK UNIPHOS,1/20/2012,144.75,145.2,140,142.45,375588,UNIPHOS UNIPLY,1/20/2012,9.75,10.7,9.5,10.45,1275,UNIPLY UNITECH,1/20/2012,27.75,27.9,26.6,27.3,17979196,UNITECH UNITEDBNK,1/20/2012,60.2,61.45,58.5,59.15,779953,UNITEDBNK UNITY,1/20/2012,40.1,41.2,39,39.7,91720,UNITY UNIVCABLES,1/20/2012,35,37,35,36.75,313,UNIVCABLES UPERGANGES,1/20/2012,41.25,42.75,40.1,42,1849,UPERGANGES USHAMART,1/20/2012,31.5,32.25,31.5,31.75,93637,USHAMART USHERAGRO,1/20/2012,42.5,43.45,40.5,40.8,133263,USHERAGRO UTISUNDER,1/20/2012,654.94,654.94,654.94,654.94,2,UTISUNDER UTTAMSTL,1/20/2012,74.05,74.95,71.55,72.2,67420,UTTAMSTL UTTAMSUGAR,1/20/2012,26.1,26.5,26.1,26.3,1633,UTTAMSUGAR UTVSOF,1/20/2012,1025,1053.85,1020,1046.45,256965,UTVSOF VADILALIND,1/20/2012,125,125,114.1,114.1,279,VADILALIND VAIBHAVGEM,1/20/2012,33.5,35.65,31.65,33.95,4979,VAIBHAVGEM VAKRANSOFT,1/20/2012,331.5,333.65,330.2,331.15,1576,VAKRANSOFT VALECHAENG,1/20/2012,70.7,71.7,66.85,67.5,30524,VALECHAENG VALUEIND,1/20/2012,16.3,16.55,15.5,15.75,16247,VALUEIND VARDMNPOLY,1/20/2012,77.7,78.9,70.15,72.45,76882,VARDMNPOLY VARUN,1/20/2012,234.6,239.9,234.3,238.05,270073,VARUN VARUNSHIP,1/20/2012,18.7,18.9,18.2,18.4,34750,VARUNSHIP VASCONEQ,1/20/2012,46.05,47.5,46,46.25,8067,VASCONEQ VASWANI,1/20/2012,11.65,12,11.65,11.7,5644,VASWANI VENKEYS,1/20/2012,422,433,420,421.75,32860,VENKEYS VENUSREM,1/20/2012,172,174,167.45,168.5,6986,VENUSREM VESUVIUS,1/20/2012,328.5,336.9,327.4,330.8,395,VESUVIUS VGUARD,1/20/2012,169.8,178.5,169.05,177.35,115635,VGUARD VHL,1/20/2012,425,425.25,401.75,402,20,VHL VICEROY,1/20/2012,20.8,22.35,20.8,21.5,2225,VICEROY VIDEOIND,1/20/2012,189.95,192.4,184.25,187.1,117551,VIDEOIND VIJAYABANK,1/20/2012,53,54.9,52.6,53.65,2570867,VIJAYABANK VIJSHAN,1/20/2012,17,18.55,16.3,18,28619,VIJSHAN VIKASGLOB,1/20/2012,155,155,152,155,3200,VIKASGLOB VIMTALABS,1/20/2012,18.65,19.5,17.65,18,17695,VIMTALABS VINATIORGA,1/20/2012,74.15,75.5,73.95,75.1,15508,VINATIORGA VINDHYATEL,1/20/2012,168.95,168.95,157.55,168.95,107,VINDHYATEL VINYLINDIA,1/20/2012,11.85,11.85,10.25,11.7,1910,VINYLINDIA VIPIND,1/20/2012,109.95,113.8,107.25,109.5,10496202,VIPIND VIPUL,1/20/2012,10.45,10.7,10.2,10.45,36313,VIPUL VISAKAIND,1/20/2012,79,79.05,73.95,74.75,13866,VISAKAIND VISASTEEL,1/20/2012,57.55,57.9,57.4,57.55,6479,VISASTEEL VISHALRET,1/20/2012,16.6,17.4,16.5,16.85,7379,VISHALRET VIVIMEDLAB,1/20/2012,295.05,296.7,291.9,292.7,23016,VIVIMEDLAB VLSFINANCE,1/20/2012,12.75,12.75,12.35,12.45,27268,VLSFINANCE VOLTAMP,1/20/2012,506.15,513,506,508.3,21865,VOLTAMP VOLTAS,1/20/2012,90,93.25,88.5,92.1,5193540,VOLTAS VSTIND,1/20/2012,1300,1307,1221,1234.65,15248,VSTIND VSTTILLERS,1/20/2012,432.4,455,432.4,437.9,2070,VSTTILLERS VTL,1/20/2012,198,200.75,194,194.9,2622,VTL VTXIND,1/20/2012,16.15,16.3,15.15,16.3,3429,VTXIND WABAG,1/20/2012,369,369,357.7,363.45,1717,WABAG WABCOINDIA,1/20/2012,1348.45,1360,1315,1322.7,241,WABCOINDIA WALCHANNAG,1/20/2012,92,94.7,88,89.15,267471,WALCHANNAG WANBURY,1/20/2012,24.25,24.7,23,23.3,5034,WANBURY WEBELSOLAR,1/20/2012,27,28.4,26.8,26.8,3210,WEBELSOLAR WEIZFOREX,1/20/2012,56.8,56.8,53.95,53.95,191,WEIZFOREX WELCORP,1/20/2012,112.5,121.15,112.45,120.3,1411007,WELCORP WELGLOB,1/20/2012,45.8,48.6,44.15,48,908,WELGLOB WELINV,1/20/2012,46,46,44.2,44.2,76,WELINV WELPROJ,1/20/2012,36.5,37.5,36.1,36.7,3509,WELPROJ WELSPUNIND,1/20/2012,32.5,35.65,32.5,35.5,21309,WELSPUNIND WENDT,1/20/2012,1707,1725,1685,1689.15,86,WENDT WHEELS,1/20/2012,306.9,306.95,302.4,303.7,931,WHEELS WHIRLPOOL,1/20/2012,186,186,177,179.2,126255,WHIRLPOOL WILLAMAGOR,1/20/2012,42,42,39.65,41.75,675,WILLAMAGOR WINDMACHIN,1/20/2012,17.5,19.65,17.5,18.75,41253,WINDMACHIN WINSOME,1/20/2012,25,25.35,23.15,25.25,2600,WINSOME WIPRO,1/20/2012,415,424.9,410.1,413.75,4306361,WIPRO WOCKPHARMA,1/20/2012,354.7,365,347,354.3,257824,WOCKPHARMA WSI,1/20/2012,18.9,18.9,18.9,18.9,1690,WSI WSTCSTPAPR,1/20/2012,55,55.8,54,55.5,3973,WSTCSTPAPR WYETH,1/20/2012,840,840,831.05,837.45,2792,WYETH XPROINDIA,1/20/2012,54.4,55.4,53.45,53.8,3886,XPROINDIA YESBANK,1/20/2012,288.5,299.9,287.5,297.9,2876711,YESBANK ZANDUREALT,1/20/2012,1445,1488,1442.25,1450.6,589,ZANDUREALT ZEEL,1/20/2012,119.2,119.7,114.6,117.55,2064273,ZEEL ZEELEARN,1/20/2012,14.85,14.85,14.3,14.5,51136,ZEELEARN ZEENEWS,1/20/2012,11.4,11.45,10.9,11.05,453739,ZEENEWS ZENITHCOMP,1/20/2012,14,14,13.35,13.5,4524,ZENITHCOMP ZENITHINFO,1/20/2012,45.35,45.35,41.9,43.5,523,ZENITHINFO ZENSARTECH,1/20/2012,139,139.45,136.8,138.25,2283,ZENSARTECH ZICOM,1/20/2012,33,33.8,32.9,33.3,5416,ZICOM ZODIACLOTH,1/20/2012,203.9,209.2,203.9,205,280,ZODIACLOTH ZODJRDMKJ,1/20/2012,24,25.85,24,25.6,825,ZODJRDMKJ ZUARIAGRO,1/20/2012,465,465,441.25,444.6,19003,ZUARIAGRO ZYDUSWELL,1/20/2012,418,420.5,410.5,412.2,5554,ZYDUSWELL ZYLOG,1/20/2012,414.9,416.1,411,412.1,26851,ZYLOG