Techni Trade Daily - Equities as on 14.12.2011                                                                      Note : All free services are going to be discontinued from 01.01.2012. To continue receiving this and for other value added services please apply for any of the below mentioned service.
13.12.2011						Levels as on 14.12.2011
		Open	High	Low	Close	S3	S2	S1	Critical Price	R1	R2	R3
SENSEX	INDEX	15778.62	16079.38	15771.59	16002.51	15,463.80	15,643.37	15,822.94	15,951.16	16,130.73	16,258.95	16,438.52
NIFTY	INDEX	4733.6	4824.7	4728.5	4800.6	4,632.30	4,688.40	4,744.50	4,784.60	4,840.70	4,880.80	4,936.90
20MICRONS	EQ	59.15	59.15	57.6	58.7	56.05	56.93	57.82	58.48	59.37	60.03	60.92
3IINFOTECH	EQ	17.5	19.05	17.25	18.75	15.45	16.55	17.65	18.35	19.45	20.15	21.25
3MINDIA	EQ	3650	3673.6	3601.6	3627.75	3,529.60	3,562.32	3,595.03	3,634.32	3,667.03	3,706.32	3,739.03
A2ZMES	EQ	114.4	119.65	113.6	116.75	107.55	110.62	113.68	116.67	119.73	122.72	125.78
AANJANEYA	EQ	437.05	454	426.95	446.75	399.90	415.52	431.13	442.57	458.18	469.62	485.23
AARTIDRUGS	EQ	81.85	81.85	77.65	79.15	73.45	75.35	77.25	79.55	81.45	83.75	85.65
AARTIIND	EQ	48	48.5	47.3	47.8	46.10	46.67	47.23	47.87	48.43	49.07	49.63
AARVEEDEN	EQ	32.65	32.65	31.7	31.7	30.75	31.07	31.38	32.02	32.33	32.97	33.28
ABAN	EQ	347.4	364.7	342.45	360.05	320.20	333.48	346.77	355.73	369.02	377.98	391.27
ABB	EQ	580.2	601	576.35	596.5	551.70	566.63	581.57	591.28	606.22	615.93	630.87
ABBOTINDIA	EQ	1460.95	1480	1451.05	1453.5	1,422.10	1,432.57	1,443.03	1,461.52	1,471.98	1,490.47	1,500.93
ABCIL	EQ	78.9	78.9	73	73.35	67.10	69.18	71.27	75.08	77.17	80.98	83.07
ABGSHIP	EQ	417	424.05	412.35	420.8	400.65	407.37	414.08	419.07	425.78	430.77	437.48
ABHISHEK	EQ	7.05	7.9	6.95	7.85	6.00	6.62	7.23	7.57	8.18	8.52	9.13
ABIRLANUVO	EQ	880.2	893.1	871	878.2	848.90	858.67	868.43	880.77	890.53	902.87	912.63
ACC	EQ	1110	1146.85	1101.1	1136.05	1,055.35	1,082.25	1,109.15	1,128.00	1,154.90	1,173.75	1,200.65
ACE	EQ	35.2	35.9	34.1	35.15	32.30	33.25	34.20	35.05	36.00	36.85	37.80
ACROPETAL	EQ	13.65	13.8	13.3	13.45	12.80	13.02	13.23	13.52	13.73	14.02	14.23
ADANIENT	EQ	310.9	327.5	307.05	321.3	286.60	298.17	309.73	318.62	330.18	339.07	350.63
ADANIPOWER	EQ	71.7	72.8	70.2	72.15	67.60	69.12	70.63	71.72	73.23	74.32	75.83
ADFFOODS	EQ	49.75	49.75	46.05	49	42.35	44.57	46.78	48.27	50.48	51.97	54.18
ADHUNIK	EQ	38.45	38.95	36.35	37.7	33.75	35.07	36.38	37.67	38.98	40.27	41.58
ADORWELD	EQ	121.85	121.85	119.05	120.1	116.25	117.53	118.82	120.33	121.62	123.13	124.42
ADSL	EQ	24	24	22.5	22.9	21.00	21.63	22.27	23.13	23.77	24.63	25.27
ADVANIHOTR	EQ	34.25	34.5	33.35	33.55	32.20	32.65	33.10	33.80	34.25	34.95	35.40
ADVANTA	EQ	302.15	314	286.75	294.85	259.50	271.28	283.07	298.53	310.32	325.78	337.57
AEGISCHEM	EQ	134.8	136.5	132.25	134.5	128.00	130.17	132.33	134.42	136.58	138.67	140.83
AFL	EQ	36.5	37.45	35	36.8	32.55	33.97	35.38	36.42	37.83	38.87	40.28
AFTEK	EQ	10.2	10.6	10.2	10.35	9.80	9.98	10.17	10.38	10.57	10.78	10.97
AGCNET	EQ	134.95	137.8	130	137.5	122.20	127.30	132.40	135.10	140.20	142.90	148.00
AGRE	EQ	36.65	37.95	36.1	36.75	34.25	35.08	35.92	36.93	37.77	38.78	39.62
AGRODUTCH	EQ	6	6.25	5.95	6.15	5.65	5.82	5.98	6.12	6.28	6.42	6.58
AHLEAST	EQ	264.05	275.1	264	275	252.90	260.27	267.63	271.37	278.73	282.47	289.83
AHLUCONT	EQ	67	67	62.5	63.25	58.00	59.75	61.50	64.25	66.00	68.75	70.50
AHLWEST	EQ	133	135.8	132	132.3	128.20	129.57	130.93	133.37	134.73	137.17	138.53
AHMEDFORGE	EQ	90.4	92.5	90.4	91	88.30	89.20	90.10	91.30	92.20	93.40	94.30
AIAENG	EQ	270	284.9	270	280	255.10	263.40	271.70	278.30	286.60	293.20	301.50
AICHAMP	BE	17.7	17.7	17.7	17.7	17.70	17.70	17.70	17.70	17.70	17.70	17.70
AJANTPHARM	EQ	317	323	310.15	316.05	297.30	303.55	309.80	316.40	322.65	329.25	335.50
AJMERA	EQ	102.1	103	100.1	101.65	97.20	98.68	100.17	101.58	103.07	104.48	105.97
AKSHOPTFBR	EQ	6.45	6.95	6.45	6.9	5.95	6.27	6.58	6.77	7.08	7.27	7.58
AKZOINDIA	EQ	770.05	790	770.05	780.1	750.10	760.10	770.10	780.05	790.05	800.00	810.00
ALBK	EQ	152	154	148.35	150.7	142.70	145.37	148.03	151.02	153.68	156.67	159.33
ALCHEM	EQ	256.85	257.8	255.75	256.35	253.70	254.58	255.47	256.63	257.52	258.68	259.57
ALEMBICLTD	EQ	16	16.1	15.5	15.6	14.90	15.13	15.37	15.73	15.97	16.33	16.57
ALFALAVAL	EQ	2170	2229.85	2056.3	2170.9	1,882.75	1,978.80	2,074.85	2,152.35	2,248.40	2,325.90	2,421.95
ALICON	EQ	64.9	65.1	64.9	65.1	64.70	64.83	64.97	65.03	65.17	65.23	65.37
ALKALI	EQ	32.8	33.8	30.4	31.75	27.00	28.58	30.17	31.98	33.57	35.38	36.97
ALKYLAMINE	EQ	90.1	90.1	89.15	89.15	88.20	88.52	88.83	89.47	89.78	90.42	90.73
ALLCARGO	EQ	135.95	136	133.2	135.05	130.40	131.95	133.50	134.75	136.30	137.55	139.10
ALLSEC	EQ	12	12.4	11	11.95	9.60	10.38	11.17	11.78	12.57	13.18	13.97
ALMONDZ	EQ	16.15	17.85	15.25	15.75	12.65	13.68	14.72	16.28	17.32	18.88	19.92
ALOKTEXT	EQ	19.35	20.15	19.25	19.9	18.35	18.87	19.38	19.77	20.28	20.67	21.18
ALPA	EQ	7.2	7.2	6.65	6.7	6.10	6.30	6.50	6.85	7.05	7.40	7.60
ALPHAGEO	EQ	61.5	64	60.15	61.2	56.30	57.93	59.57	61.78	63.42	65.63	67.27
ALPSINDUS	EQ	2.4	2.4	2.25	2.35	2.10	2.18	2.27	2.33	2.42	2.48	2.57
AMAR	EQ	124	125.4	122.8	123.9	120.20	121.43	122.67	124.03	125.27	126.63	127.87
AMARAJABAT	EQ	208.3	218.6	202.3	203.4	186.00	191.80	197.60	208.10	213.90	224.40	230.20
AMARJOTHI	EQ	47	48.5	45.5	48	42.50	44.33	46.17	47.33	49.17	50.33	52.17
AMBIKCO	EQ	163.6	163.6	157.8	160.45	152.00	154.82	157.63	160.62	163.43	166.42	169.23
AMBUJACEM	EQ	151.5	155.4	148.4	150.6	141.40	144.47	147.53	151.47	154.53	158.47	161.53
AMDIND	EQ	14.5	15	14	14.5	13.00	13.50	14.00	14.50	15.00	15.50	16.00
AMLSTEEL	EQ	14.1	14.1	13.85	13.85	13.60	13.68	13.77	13.93	14.02	14.18	14.27
AMRUTANJAN	EQ	667.3	673.9	658	665.45	642.10	649.88	657.67	665.78	673.57	681.68	689.47
AMTEKAUTO	EQ	110.95	110.95	100.4	102.05	89.85	93.92	97.98	104.47	108.53	115.02	119.08
AMTEKINDIA	EQ	89.9	92	87.2	89.85	82.40	84.88	87.37	89.68	92.17	94.48	96.97
ANANTRAJ	EQ	47.55	48.05	46.9	47.25	45.75	46.25	46.75	47.40	47.90	48.55	49.05
ANDHRABANK	EQ	94.05	94.45	92.1	93.2	89.75	90.90	92.05	93.25	94.40	95.60	96.75
ANDHRSUGAR	EQ	112	113.9	110	111	106.10	107.73	109.37	111.63	113.27	115.53	117.17
ANGIND	EQ	19.4	19.4	16.5	17.1	13.60	14.77	15.93	17.67	18.83	20.57	21.73
ANIKINDS	EQ	28	28.05	27.05	28.05	26.05	26.72	27.38	27.72	28.38	28.72	29.38
ANKURDRUGS	EQ	22	22	20.45	20.5	18.90	19.43	19.97	20.98	21.52	22.53	23.07
ANSALAPI	EQ	25.2	26.2	25.2	25.95	24.20	24.78	25.37	25.78	26.37	26.78	27.37
ANSALHSG	EQ	33.1	34.4	33.1	33.55	31.80	32.38	32.97	33.68	34.27	34.98	35.57
ANTGRAPHIC	EQ	0.2	0.2	0.15	0.2	0.10	0.13	0.17	0.18	0.22	0.23	0.27
APARINDS	EQ	129.8	129.8	127.1	128.5	124.40	125.77	127.13	128.47	129.83	131.17	132.53
APCOTEXIND	EQ	140.1	140.1	135.1	137.8	130.10	132.67	135.23	137.67	140.23	142.67	145.23
APIL	EQ	348.45	363.85	346.3	359.05	328.75	338.85	348.95	356.40	366.50	373.95	384.05
APLLTD	EQ	38.65	40.45	38.55	39.95	36.65	37.75	38.85	39.65	40.75	41.55	42.65
APOLLOHOSP	EQ	620	629.9	565.2	573.45	500.50	524.82	549.13	589.52	613.83	654.22	678.53
APOLLOTYRE	EQ	59.55	61	58.15	60.25	55.30	56.95	58.60	59.80	61.45	62.65	64.30
APPAPER	EQ	160.45	163.4	159	160	154.60	156.40	158.20	160.80	162.60	165.20	167.00
APTECHT	EQ	87.8	89	85.2	87	81.40	83.27	85.13	87.07	88.93	90.87	92.73
AQUA	EQ	12.8	13.1	12.4	12.6	11.70	12.00	12.30	12.70	13.00	13.40	13.70
ARCHIDPLY	EQ	15.6	15.6	15.05	15.35	14.50	14.78	15.07	15.33	15.62	15.88	16.17
ARCHIES	EQ	29.15	29.55	28.35	29	27.15	27.77	28.38	28.97	29.58	30.17	30.78
AREVAT&D	EQ	190.05	201.75	182.6	197.2	163.45	174.70	185.95	193.85	205.10	213.00	224.25
ARIES	EQ	79	80	77.2	78.8	74.40	75.87	77.33	78.67	80.13	81.47	82.93
ARL	EQ	1.9	1.95	1.85	1.85	1.75	1.78	1.82	1.88	1.92	1.98	2.02
ARROWTEX	EQ	7	8	7	7.1	6.00	6.37	6.73	7.37	7.73	8.37	8.73
ARSHIYA	EQ	134.4	135.4	129	132.2	122.60	125.80	129.00	132.20	135.40	138.60	141.80
ARSSINFRA	EQ	161.95	165	149.75	149.75	134.50	139.58	144.67	154.83	159.92	170.08	175.17
ARVIND	EQ	80	81.2	77.85	79.8	74.50	76.27	78.03	79.62	81.38	82.97	84.73
ASAHIINDIA	EQ	58.05	58.4	56.1	56.8	53.80	54.80	55.80	57.10	58.10	59.40	60.40
ASAHISONG	EQ	79.3	84.25	79.3	82.15	74.35	76.95	79.55	81.90	84.50	86.85	89.45
ASAL	EQ	42	43.8	41	41.85	38.20	39.42	40.63	42.22	43.43	45.02	46.23
ASHAPURMIN	EQ	13.75	16.85	13.75	16.45	10.65	12.58	14.52	15.68	17.62	18.78	20.72
ASHCONIUL	BE	2.5	2.6	2.45	2.55	2.30	2.38	2.47	2.53	2.62	2.68	2.77
ASHIANA	EQ	142	144.8	141.05	142	137.30	138.87	140.43	142.62	144.18	146.37	147.93
ASHIMASYN	EQ	4	4.2	4	4.2	3.80	3.93	4.07	4.13	4.27	4.33	4.47
ASHOKA	EQ	194	196	185	189	174.00	179.00	184.00	190.00	195.00	201.00	206.00
ASHOKLEY	EQ	25.15	25.15	24.35	24.9	23.55	24.00	24.45	24.80	25.25	25.60	26.05
ASIANELEC	EQ	6.05	6.35	6	6.2	5.65	5.83	6.02	6.18	6.37	6.53	6.72
ASIANHOTNR	EQ	170	170.05	169.3	169.75	168.55	168.95	169.35	169.70	170.10	170.45	170.85
ASIANPAINT	EQ	2807.1	2858.5	2782.15	2803.7	2,705.80	2,738.43	2,771.07	2,814.78	2,847.42	2,891.13	2,923.77
ASIANTILES	EQ	37.9	38	35.35	35.95	32.70	33.78	34.87	36.43	37.52	39.08	40.17
ASIL	EQ	2	2	2	2	2.00	2.00	2.00	2.00	2.00	2.00	2.00
ASSAMCO	EQ	7.4	7.45	7	7	6.55	6.70	6.85	7.15	7.30	7.60	7.75
ASTEC	EQ	29.5	31.5	29	30.4	26.50	27.80	29.10	30.30	31.60	32.80	34.10
ASTERSILI	EQ	9.7	10	9.6	9.9	9.20	9.43	9.67	9.83	10.07	10.23	10.47
ASTRAL	EQ	137.25	139.85	134	134.35	128.15	130.22	132.28	136.07	138.13	141.92	143.98
ASTRAMICRO	EQ	35	36.85	34.35	36.45	31.85	33.38	34.92	35.88	37.42	38.38	39.92
ASTRAZEN	EQ	1259	1267	1251	1259.65	1,235.00	1,243.22	1,251.43	1,259.22	1,267.43	1,275.22	1,283.43
ATFL	EQ	388.9	390.6	381.85	387.7	373.10	377.97	382.83	386.72	391.58	395.47	400.33
ATLANTA	EQ	59.5	59.85	56.55	59.1	53.25	55.20	57.15	58.50	60.45	61.80	63.75
ATLASCYCLE	EQ	272	274	267.4	269.45	260.80	263.68	266.57	270.28	273.17	276.88	279.77
ATNINTER	EQ	0.85	0.9	0.85	0.9	0.80	0.83	0.87	0.88	0.92	0.93	0.97
ATUL	EQ	168.5	169	164.2	165.75	159.40	161.52	163.63	166.32	168.43	171.12	173.23
AURIONPRO	EQ	126	126	109.2	114	92.40	99.60	106.80	116.40	123.60	133.20	140.40
AUROPHARMA	EQ	91.6	94.5	90.6	93.65	86.70	89.02	91.33	92.92	95.23	96.82	99.13
AUSOMENT	EQ	31.5	31.5	31.5	31.5	31.50	31.50	31.50	31.50	31.50	31.50	31.50
AUSTRAL	EQ	1.55	1.55	1.55	1.55	1.55	1.55	1.55	1.55	1.55	1.55	1.55
AUTOAXLES	EQ	345.15	350	344.5	345.25	339.00	341.08	343.17	346.58	348.67	352.08	354.17
AUTOIND	EQ	102	102.95	96	97.25	89.05	91.78	94.52	98.73	101.47	105.68	108.42
AUTOLITIND	EQ	15	15.85	14.75	15.3	13.65	14.20	14.75	15.30	15.85	16.40	16.95
AVANTI	BE	131.5	131.85	122.5	129.4	113.15	118.57	123.98	127.92	133.33	137.27	142.68
AVENTIS	EQ	2216.05	2255	2216.05	2244.35	2,177.10	2,199.52	2,221.93	2,238.47	2,260.88	2,277.42	2,299.83
AVTNPL	EQ	286.6	302.5	286.6	300.3	270.70	280.57	290.43	296.47	306.33	312.37	322.23
AXIS-IT&T	EQ	77	78.9	75.45	76.65	72.00	73.55	75.10	77.00	78.55	80.45	82.00
AXISBANK	EQ	962	974	940.35	959.9	906.70	924.43	942.17	958.08	975.82	991.73	1,009.47
AXISGOLD	EQ	2810	2838.45	2802.65	2828.45	2,766.85	2,787.38	2,807.92	2,823.18	2,843.72	2,858.98	2,879.52
BAGFILMS	EQ	4.25	4.3	4.1	4.25	3.90	4.02	4.13	4.22	4.33	4.42	4.53
BAJAJ-AUTO	EQ	1612.35	1668	1612.35	1659.85	1,556.70	1,591.08	1,625.47	1,646.73	1,681.12	1,702.38	1,736.77
BAJAJCORP	EQ	105	105	101.25	101.95	97.50	98.98	100.47	102.73	104.22	106.48	107.97
BAJAJELEC	EQ	166.3	171.7	163.1	167.5	154.50	158.83	163.17	167.43	171.77	176.03	180.37
BAJAJFINSV	EQ	414.6	421.2	401.05	404.6	380.90	388.80	396.70	408.95	416.85	429.10	437.00
BAJAJHIND	EQ	25	26.85	25	26.65	23.15	24.32	25.48	26.17	27.33	28.02	29.18
BAJAJHLDNG	EQ	695.1	704	681.15	690	658.30	668.87	679.43	691.72	702.28	714.57	725.13
BAJFINANCE	EQ	643	658.95	632.15	652.7	605.35	621.13	636.92	647.93	663.72	674.73	690.52
BALAJITELE	EQ	31.5	31.5	30.2	30.8	28.90	29.53	30.17	30.83	31.47	32.13	32.77
BALAMINES	EQ	38.2	38.2	36.2	36.95	34.20	35.12	36.03	37.12	38.03	39.12	40.03
BALKRISIND	EQ	162	168	159.5	161.45	151.00	154.48	157.97	162.98	166.47	171.48	174.97
BALLARPUR	EQ	21.8	21.8	21.35	21.5	20.90	21.10	21.30	21.55	21.75	22.00	22.20
BALMLAWRIE	EQ	520	529	515.3	522.85	501.60	508.68	515.77	522.38	529.47	536.08	543.17
BALPHARMA	EQ	18	18.9	18	18.25	17.10	17.48	17.87	18.38	18.77	19.28	19.67
BALRAMCHIN	EQ	40.6	41.8	39.65	39.85	37.50	38.28	39.07	40.43	41.22	42.58	43.37
BANARISUG	EQ	508	509	505	505	501.00	502.33	503.67	506.33	507.67	510.33	511.67
BANCOINDIA	EQ	65	65.5	64	64.8	62.50	63.27	64.03	64.77	65.53	66.27	67.03
BANG	EQ	18.5	19	17.35	17.7	15.70	16.37	17.03	18.02	18.68	19.67	20.33
BANKBARODA	EQ	712	727.6	700.05	718.4	672.50	687.80	703.10	715.35	730.65	742.90	758.20
BANKBARODA	IL	728	728	728	728	728.00	728.00	728.00	728.00	728.00	728.00	728.00
BANKBEES	EQ	861	869.2	855	862.55	840.80	848.05	855.30	862.25	869.50	876.45	883.70
BANKINDIA	EQ	329.95	335.75	320.1	324.4	304.45	311.10	317.75	326.75	333.40	342.40	349.05
BANSWRAS	EQ	75.5	75.5	70.55	72.1	65.60	67.77	69.93	72.72	74.88	77.67	79.83
BARTRONICS	EQ	35.5	37.35	34.5	34.95	31.65	32.75	33.85	35.60	36.70	38.45	39.55
BASF	EQ	511	511	483	497.65	455.00	469.22	483.43	497.22	511.43	525.22	539.43
BASML	EQ	60	61.3	60	60	58.70	59.13	59.57	60.43	60.87	61.73	62.17
BATAINDIA	EQ	543.2	604.85	539	595.5	473.15	513.93	554.72	579.78	620.57	645.63	686.42
BATLIBOI	EQ	15	15	14.9	14.9	14.80	14.83	14.87	14.93	14.97	15.03	15.07
BAYERCROP	EQ	762.8	775	752.3	773.6	729.60	744.27	758.93	766.97	781.63	789.67	804.33
BBL	EQ	592	597.8	588	592	578.20	582.80	587.40	592.60	597.20	602.40	607.00
BBTC	EQ	371.1	371.35	368	368.6	364.65	365.97	367.28	369.32	370.63	372.67	373.98
BECREL	EQ	7.7	7.7	7.7	7.7	7.70	7.70	7.70	7.70	7.70	7.70	7.70
BEDMUTHA	EQ	46.15	46.3	44.55	44.95	42.80	43.52	44.23	45.27	45.98	47.02	47.73
BEL	EQ	1509.95	1524.95	1474	1488.65	1,423.05	1,444.92	1,466.78	1,495.87	1,517.73	1,546.82	1,568.68
BELLCERATL	EQ	9.35	10.85	9.35	10.85	7.85	8.85	9.85	10.35	11.35	11.85	12.85
BEML	EQ	482.15	487.9	475.2	480.1	462.50	468.37	474.23	481.07	486.93	493.77	499.63
BEPL	EQ	21	22.2	21	22	19.80	20.53	21.27	21.73	22.47	22.93	23.67
BERGEPAINT	EQ	97.35	98.65	96.25	97.05	93.85	94.92	95.98	97.32	98.38	99.72	100.78
BFINVEST	EQ	47.8	48.5	45.5	46.75	42.50	43.92	45.33	46.92	48.33	49.92	51.33
BFUTILITIE	EQ	341.5	344.45	324.6	333.9	304.75	314.47	324.18	334.32	344.03	354.17	363.88
BGLOBAL	EQ	10.1	10.45	9.65	9.85	8.85	9.18	9.52	9.98	10.32	10.78	11.12
BGRENERGY	EQ	220	224	210	214.4	196.00	202.13	208.27	216.13	222.27	230.13	236.27
BHAGWATIHO	EQ	67	69	65.7	68.05	62.40	64.28	66.17	67.58	69.47	70.88	72.77
BHAGYNAGAR	EQ	16.95	17.8	16.75	17.6	15.70	16.33	16.97	17.38	18.02	18.43	19.07
BHARATFORG	EQ	255.1	257.25	251	253.6	244.75	247.70	250.65	253.95	256.90	260.20	263.15
BHARATGEAR	EQ	44.8	45	43.05	43.15	41.10	41.78	42.47	43.73	44.42	45.68	46.37
BHARATRAS	EQ	119.95	119.95	112.35	112.4	104.75	107.30	109.85	114.90	117.45	122.50	125.05
BHARTIARTL	EQ	339.6	350.8	336.95	345.85	323.10	330.68	338.27	344.53	352.12	358.38	365.97
BHARTISHIP	EQ	80.4	81.75	79	81.05	76.25	77.85	79.45	80.60	82.20	83.35	84.95
BHEL	EQ	255	263	251.7	260.45	240.40	247.08	253.77	258.38	265.07	269.68	276.37
BHUSANSTL	EQ	300.15	307.5	297	305.6	286.50	292.87	299.23	303.37	309.73	313.87	320.23
BIL	EQ	57.85	60.95	57.85	58.35	54.75	55.95	57.15	59.05	60.25	62.15	63.35
BILENERGY	EQ	60	60	59.6	59.65	59.20	59.35	59.50	59.75	59.90	60.15	60.30
BILPOWER	EQ	63.05	65.25	61.3	63	57.35	59.23	61.12	63.18	65.07	67.13	69.02
BIMETAL	EQ	252	257.8	240	243.7	222.20	229.37	236.53	247.17	254.33	264.97	272.13
BINANIIND	EQ	97.4	99.9	95.1	97.4	90.30	92.67	95.03	97.47	99.83	102.27	104.63
BINDALAGRO	EQ	59.9	60.4	59.9	60.05	59.40	59.62	59.83	60.12	60.33	60.62	60.83
BIOCON	EQ	309.95	309.95	300	302.75	290.05	294.28	298.52	304.23	308.47	314.18	318.42
BIRLACORPN	EQ	251.6	262.7	251.6	256.4	240.50	245.80	251.10	256.90	262.20	268.00	273.30
BIRLACOT	EQ	0.35	0.35	0.3	0.35	0.25	0.28	0.32	0.33	0.37	0.38	0.42
BIRLAERIC	EQ	10.55	11.5	10.55	10.85	9.60	10.02	10.43	10.97	11.38	11.92	12.33
BIRLAMONEY	EQ	14.3	14.3	13	13.15	11.70	12.18	12.67	13.48	13.97	14.78	15.27
BIRLAPOWER	EQ	0.55	0.6	0.55	0.6	0.50	0.53	0.57	0.58	0.62	0.63	0.67
BLBLIMITED	EQ	3.45	3.45	3.45	3.45	3.45	3.45	3.45	3.45	3.45	3.45	3.45
BLISSGVS	EQ	23.7	24	23.25	23.8	22.50	22.93	23.37	23.68	24.12	24.43	24.87
BLKASHYAP	EQ	9.9	10.9	9.85	10.75	8.80	9.45	10.10	10.50	11.15	11.55	12.20
BLUECHIP	EQ	1	1	0.95	0.95	0.90	0.92	0.93	0.97	0.98	1.02	1.03
BLUEDART	EQ	1472	1489.75	1444.05	1472.3	1,398.35	1,423.00	1,447.65	1,468.70	1,493.35	1,514.40	1,539.05
BLUESTARCO	EQ	169.05	171.4	167	169.85	162.60	165.02	167.43	169.42	171.83	173.82	176.23
BLUESTINFO	EQ	68.5	70	68.5	70	67.00	68.00	69.00	69.50	70.50	71.00	72.00
BOC	EQ	280	295	280	289.55	265.00	273.18	281.37	288.18	296.37	303.18	311.37
BODALCHEM	EQ	13.95	14.5	13.8	13.8	13.10	13.33	13.57	14.03	14.27	14.73	14.97
BODHTREE	BE	21.75	21.75	21.75	21.75	21.75	21.75	21.75	21.75	21.75	21.75	21.75
BOMDYEING	EQ	381	392.5	375.6	386.8	358.70	368.07	377.43	384.97	394.33	401.87	411.23
BOSCHLTD	EQ	6815	6850	6775	6840.75	6,700.00	6,746.92	6,793.83	6,821.92	6,868.83	6,896.92	6,943.83
BPCL	EQ	536	547.8	533	541	518.20	525.80	533.40	540.60	548.20	555.40	563.00
BPL	EQ	17.65	18.3	15.2	17.65	12.10	13.95	15.80	17.05	18.90	20.15	22.00
BRANDHOUSE	EQ	11.6	12.25	11.6	11.7	10.95	11.20	11.45	11.85	12.10	12.50	12.75
BRFL	EQ	239	246	239	242.75	232.00	235.58	239.17	242.58	246.17	249.58	253.17
BRIGADE	EQ	48.4	49.7	47.25	48.2	44.80	45.93	47.07	48.38	49.52	50.83	51.97
BRITANNIA	EQ	455	466	454	460	442.00	448.00	454.00	460.00	466.00	472.00	478.00
BRITANNIA	N1	177	177	177	177	177.00	177.00	177.00	177.00	177.00	177.00	177.00
BROADCAST	EQ	6.6	6.6	6.45	6.45	6.30	6.35	6.40	6.50	6.55	6.65	6.70
BROOKS	EQ	15.1	15.7	14.7	15.1	13.70	14.17	14.63	15.17	15.63	16.17	16.63
BSELINFRA	EQ	3	3.15	3	3	2.85	2.90	2.95	3.05	3.10	3.20	3.25
BSL	EQ	20.75	20.75	18.25	18.95	15.75	16.82	17.88	19.32	20.38	21.82	22.88
BSLGOLDETF	EQ	2880	2887.45	2850	2853	2,812.55	2,826.03	2,839.52	2,863.48	2,876.97	2,900.93	2,914.42
BSLNIFTY	EQ	46.61	47.87	46.32	46.7	44.77	45.41	46.06	46.96	47.61	48.51	49.16
BSTRANSCOM	EQ	120	122	118.6	120.75	115.20	117.05	118.90	120.45	122.30	123.85	125.70
BURNPUR	EQ	7	7	6.75	6.8	6.50	6.60	6.70	6.85	6.95	7.10	7.20
BVCL	EQ	12.55	13.05	12.55	12.65	12.05	12.25	12.45	12.75	12.95	13.25	13.45
CADILAHC	EQ	695.5	706	695.5	703.85	685.00	691.28	697.57	701.78	708.07	712.28	718.57
CAIRN	EQ	299.05	309.4	294.7	307.65	280.00	289.22	298.43	303.92	313.13	318.62	327.83
CALSOFT	EQ	19.05	20.05	19.05	19.35	18.05	18.48	18.92	19.48	19.92	20.48	20.92
CAMBRIDGE	EQ	15.55	16.8	15.05	16.55	13.30	14.38	15.47	16.13	17.22	17.88	18.97
CAMLIN	EQ	34.5	35.2	34.1	34.65	33.00	33.55	34.10	34.65	35.20	35.75	36.30
CANBK	EQ	421.05	421.05	409.35	413.1	397.65	402.80	407.95	414.50	419.65	426.20	431.35
CANDC	EQ	98.95	98.95	85.55	87.15	72.15	77.15	82.15	90.55	95.55	103.95	108.95
CANFINHOME	EQ	92.1	92.1	88.7	89.95	85.30	86.85	88.40	90.25	91.80	93.65	95.20
CANTABIL	EQ	15.45	15.45	14.75	14.95	14.05	14.35	14.65	15.05	15.35	15.75	16.05
CARBORUNIV	EQ	137	145.05	137	143.45	128.95	133.78	138.62	141.83	146.67	149.88	154.72
CAREERP	EQ	240	242.95	235.6	239.6	228.25	232.03	235.82	239.38	243.17	246.73	250.52
CAROLINFO	EQ	146	148	145	146.2	142.00	143.40	144.80	146.40	147.80	149.40	150.80
CASTROL	EQ	400	402	389	396.8	376.00	382.93	389.87	395.93	402.87	408.93	415.87
CCCL	EQ	17.5	18.2	16.3	16.55	14.40	15.12	15.83	17.02	17.73	18.92	19.63
CCL	EQ	133.05	136.9	133.05	136.4	129.20	131.60	134.00	135.45	137.85	139.30	141.70
CEATLTD	EQ	75.7	77.8	75	76.05	72.20	73.48	74.77	76.28	77.57	79.08	80.37
CEBBCO	EQ	46.5	48.5	46.15	47.5	43.80	45.03	46.27	47.38	48.62	49.73	50.97
CELEBRITY	EQ	5	5.85	5	5.65	4.15	4.65	5.15	5.50	6.00	6.35	6.85
CELESTIAL	EQ	20.4	20.4	19.05	19.35	17.70	18.25	18.80	19.60	20.15	20.95	21.50
CENTENKA	EQ	124.25	127	119.2	120.4	111.40	114.40	117.40	122.20	125.20	130.00	133.00
CENTEXT	EQ	2.2	2.35	2.1	2.3	1.85	2.00	2.15	2.25	2.40	2.50	2.65
CENTRALBK	EQ	86	86.5	83.6	85.8	80.70	82.40	84.10	85.30	87.00	88.20	89.90
CENTUM	EQ	55.8	56	54.05	54.7	52.10	52.97	53.83	54.92	55.78	56.87	57.73
CENTURYPLY	EQ	50.2	50.2	48	49.45	45.80	47.02	48.23	49.22	50.43	51.42	52.63
CENTURYTEX	EQ	254	261.7	248.55	258.2	235.40	243.00	250.60	256.15	263.75	269.30	276.90
CERA	EQ	183.9	184	180	180.8	176.00	177.60	179.20	181.60	183.20	185.60	187.20
CESC	EQ	212	223.1	209	222.25	194.90	204.02	213.13	218.12	227.23	232.22	241.33
CHAMBLFERT	EQ	82.5	86.3	80.35	84.75	74.40	77.85	81.30	83.80	87.25	89.75	93.20
CHEMFALKAL	EQ	45.05	45.55	43.7	45.05	41.85	42.92	43.98	44.77	45.83	46.62	47.68
CHEMPLAST	EQ	4.25	4.45	4.25	4.3	4.05	4.13	4.22	4.33	4.42	4.53	4.62
CHENNPETRO	EQ	174.65	175	172	173.9	169.00	170.63	172.27	173.63	175.27	176.63	178.27
CHESLINTEX	EQ	8.8	9.25	8.8	9.25	8.35	8.65	8.95	9.10	9.40	9.55	9.85
CHETTINAD	EQ	510	555.5	510	544.75	464.50	491.25	518.00	536.75	563.50	582.25	609.00
CHOLAFIN	EQ	125	128.55	124	127.35	119.45	122.08	124.72	126.63	129.27	131.18	133.82
CILNOVA	EQ	16.25	16.25	16.25	16.25	16.25	16.25	16.25	16.25	16.25	16.25	16.25
CIMMCO	EQ	69.5	70	69.5	70	69.00	69.33	69.67	69.83	70.17	70.33	70.67
CINEMAX	EQ	28.2	29.9	28.2	29.4	26.50	27.47	28.43	29.17	30.13	30.87	31.83
CINEVISTA	EQ	2.65	2.85	2.65	2.85	2.45	2.58	2.72	2.78	2.92	2.98	3.12
CIPLA	EQ	322.85	329.85	321.6	329	313.35	318.57	323.78	326.82	332.03	335.07	340.28
CLASSIC	EQ	6.8	6.8	6.5	6.55	6.20	6.32	6.43	6.62	6.73	6.92	7.03
CLNINDIA	EQ	603.65	617	603.65	607.4	590.30	596.00	601.70	609.35	615.05	622.70	628.40
CLUTCHAUTO	EQ	28	28.7	27	28	25.30	26.20	27.10	27.90	28.80	29.60	30.50
CMAHENDRA	EQ	127	130.95	127	128.35	123.05	124.82	126.58	128.77	130.53	132.72	134.48
CMC	EQ	861	877	856	870.05	835.00	846.68	858.37	867.68	879.37	888.68	900.37
COALINDIA	EQ	303.5	309.8	300.3	308	290.80	296.53	302.27	306.03	311.77	315.53	321.27
COLPAL	EQ	1004	1037	998.55	1032	960.10	984.07	1,008.03	1,022.52	1,046.48	1,060.97	1,084.93
COMPUAGE	EQ	58	69.65	57	65.3	44.35	51.33	58.32	63.98	70.97	76.63	83.62
CONCOR	EQ	885.95	900	881	890.35	862.00	871.45	880.90	890.45	899.90	909.45	918.90
CONSOFINVT	EQ	50	52.4	50	52.4	47.60	49.20	50.80	51.60	53.20	54.00	55.60
CORAL-HUB	EQ	3.7	4	3.3	3.85	2.60	3.02	3.43	3.72	4.13	4.42	4.83
CORDSCABLE	EQ	26	26	24.5	24.7	23.00	23.57	24.13	25.07	25.63	26.57	27.13
COREEDUTEC	EQ	262.35	273	262.1	270	251.20	257.47	263.73	268.37	274.63	279.27	285.53
COROMANDEL	EQ	280.05	285.3	275	277.8	264.70	269.07	273.43	279.37	283.73	289.67	294.03
CORPBANK	EQ	346	350.45	344.45	348.55	338.45	341.82	345.18	347.82	351.18	353.82	357.18
COSMOFILMS	EQ	77.1	78.25	76.55	77.8	74.85	75.83	76.82	77.53	78.52	79.23	80.22
COX&KINGS	EQ	174	177.45	161	162.15	144.55	150.42	156.28	166.87	172.73	183.32	189.18
CREATIVEYE	EQ	4.15	4.5	4.15	4.4	3.80	4.00	4.20	4.35	4.55	4.70	4.90
CRESTANI	EQ	27.8	29.6	27.75	27.9	25.90	26.57	27.23	28.42	29.08	30.27	30.93
CREWBOS	EQ	26.35	26.9	25.8	26.1	24.70	25.17	25.63	26.27	26.73	27.37	27.83
CRISIL	EQ	869.4	877.8	862.8	865.15	847.80	853.58	859.37	868.58	874.37	883.58	889.37
CROMPGREAV	EQ	120.75	124.35	120	121.9	115.65	117.73	119.82	122.08	124.17	126.43	128.52
CRONIMET	EQ	21	21.65	20.85	21.35	20.05	20.48	20.92	21.28	21.72	22.08	22.52
CTE	EQ	8.7	8.7	7.9	8.15	7.10	7.45	7.80	8.25	8.60	9.05	9.40
CUB	EQ	43.75	43.75	42.7	43.2	41.65	42.17	42.68	43.22	43.73	44.27	44.78
CUBEXTUB	EQ	7.75	9.6	7.7	9.6	5.80	7.07	8.33	8.97	10.23	10.87	12.13
CUMMINSIND	EQ	335	340.8	333.15	337.55	325.50	329.52	333.53	337.17	341.18	344.82	348.83
CURATECH	EQ	65.5	69.3	61.25	68.55	53.20	58.32	63.43	66.37	71.48	74.42	79.53
CYBERMEDIA	EQ	11.6	12.1	11.6	12.1	11.10	11.43	11.77	11.93	12.27	12.43	12.77
CYBERTECH	EQ	10.35	10.6	10.35	10.6	10.10	10.27	10.43	10.52	10.68	10.77	10.93
DAAWAT	EQ	46.8	46.8	41.25	41.55	35.70	37.65	39.60	43.20	45.15	48.75	50.70
DABUR	EQ	96.05	97.2	95.25	96.4	93.30	94.33	95.37	96.28	97.32	98.23	99.27
DALMIABEL	EQ	117.95	117.95	115.5	116	113.05	114.03	115.02	116.48	117.47	118.93	119.92
DALMIASUG	EQ	14	14	13.2	13.5	12.40	12.77	13.13	13.57	13.93	14.37	14.73
DATAMATICS	EQ	25	28.4	25	26.95	21.60	23.38	25.17	26.78	28.57	30.18	31.97
DBCORP	EQ	198	200	197	198.05	194.00	195.35	196.70	198.35	199.70	201.35	202.70
DBREALTY	EQ	63	63.9	59.55	60.45	55.20	56.95	58.70	61.30	63.05	65.65	67.40
DCB	EQ	36.4	37.65	35.75	37.25	33.85	34.98	36.12	36.88	38.02	38.78	39.92
DCHL	EQ	45	45.5	43.5	45.2	41.50	42.73	43.97	44.73	45.97	46.73	47.97
DCM	EQ	50.85	50.85	48.1	49.05	45.35	46.58	47.82	49.33	50.57	52.08	53.32
DCMSRMCONS	EQ	41.05	41.7	39.4	41.5	37.10	38.57	40.03	40.87	42.33	43.17	44.63
DCW	EQ	8.55	8.65	8.4	8.45	8.15	8.25	8.35	8.50	8.60	8.75	8.85
DECCANCE	EQ	146	146	145.05	145.05	144.10	144.42	144.73	145.37	145.68	146.32	146.63
DECOLIGHT	EQ	3.55	3.7	3.55	3.7	3.40	3.50	3.60	3.65	3.75	3.80	3.90
DEEPAKFERT	EQ	140.05	140.05	133.45	134.55	126.85	129.42	131.98	136.02	138.58	142.62	145.18
DEEPAKNTR	EQ	155	157	148	156	139.00	144.67	150.33	153.67	159.33	162.67	168.33
DEEPIND	EQ	65.25	67.95	63.5	64.35	59.05	60.82	62.58	65.27	67.03	69.72	71.48
DELTACORP	EQ	62.1	67	62.1	66.1	57.20	60.17	63.13	65.07	68.03	69.97	72.93
DEN	EQ	55	59.05	53.45	53.5	47.85	49.73	51.62	55.33	57.22	60.93	62.82
DENABANK	EQ	61	63.2	60.1	62.85	57.00	58.95	60.90	62.05	64.00	65.15	67.10
DENORA	EQ	85.5	87	85.25	85.75	83.50	84.25	85.00	86.00	86.75	87.75	88.50
DENSO	EQ	49.75	50	46	46.35	42.00	43.45	44.90	47.45	48.90	51.45	52.90
DEWANHOUS	EQ	206.95	221.4	200.2	213.25	179.00	190.42	201.83	211.62	223.03	232.82	244.23
DHAMPURSUG	EQ	30.75	31.2	30.1	30.95	29.00	29.65	30.30	30.75	31.40	31.85	32.50
DHANBANK	EQ	55.5	56.3	54.4	54.9	52.50	53.30	54.10	55.20	56.00	57.10	57.90
DHANUKA	EQ	94.25	97.5	94.25	96.95	91.00	92.98	94.97	96.23	98.22	99.48	101.47
DHANUS	BE	3.55	3.7	3.5	3.55	3.30	3.38	3.47	3.58	3.67	3.78	3.87
DHARSUGAR	EQ	22	23.3	20.7	21.35	18.10	19.18	20.27	21.78	22.87	24.38	25.47
DHUNINV	EQ	69	69	69	69	69.00	69.00	69.00	69.00	69.00	69.00	69.00
DIAPOWER	EQ	97	99.95	95.85	96.15	91.75	93.22	94.68	97.32	98.78	101.42	102.88
DICIND	EQ	204.75	206	200.1	201.3	194.20	196.57	198.93	202.47	204.83	208.37	210.73
DIGJAM	EQ	7.35	7.8	7.3	7.4	6.80	7.00	7.20	7.50	7.70	8.00	8.20
DISHMAN	EQ	37.5	38	36	37.45	34.00	35.15	36.30	37.15	38.30	39.15	40.30
DISHTV	EQ	58.55	61.3	56.6	60.4	51.90	54.73	57.57	59.43	62.27	64.13	66.97
DIVISLAB	EQ	737	739.8	728.3	730.2	716.80	721.27	725.73	732.77	737.23	744.27	748.73
DLF	EQ	201.45	211	200.5	208.1	190.00	196.03	202.07	206.53	212.57	217.03	223.07
DLINKINDIA	EQ	18	18.4	17.4	17.75	16.40	16.85	17.30	17.85	18.30	18.85	19.30
DOLPHINOFF	EQ	75	77.9	73	74.85	68.10	70.35	72.60	75.25	77.50	80.15	82.40
DONEAR	EQ	19.75	19.75	19.75	19.75	19.75	19.75	19.75	19.75	19.75	19.75	19.75
DPSCLTD	EQ	2602	2675	2501	2557.15	2,327.00	2,403.72	2,480.43	2,577.72	2,654.43	2,751.72	2,828.43
DPTL	EQ	111	115	111	114.9	107.00	109.63	112.27	113.63	116.27	117.63	120.27
DQE	EQ	22	22	21	21.35	20.00	20.45	20.90	21.45	21.90	22.45	22.90
DREDGECORP	EQ	218	218	212.1	214.5	206.20	208.97	211.73	214.87	217.63	220.77	223.53
DRREDDY	EQ	1567	1617.05	1565.4	1599.9	1,513.75	1,542.47	1,571.18	1,594.12	1,622.83	1,645.77	1,674.48
DRREDDY	N1	5.2	5.29	5.2	5.29	5.11	5.17	5.23	5.26	5.32	5.35	5.41
DSKULKARNI	EQ	52.1	54	51.25	53.6	48.50	50.20	51.90	52.95	54.65	55.70	57.40
DSSL	EQ	5.9	5.9	5.5	5.5	5.10	5.23	5.37	5.63	5.77	6.03	6.17
DUNCANSIND	EQ	9.8	10	9.55	9.55	9.10	9.25	9.40	9.70	9.85	10.15	10.30
DWARKESH	EQ	33.6	34	32.3	33.4	30.60	31.53	32.47	33.23	34.17	34.93	35.87
DYNAMATECH	EQ	1003.45	1050	1003.4	1042.5	956.80	985.37	1,013.93	1,031.97	1,060.53	1,078.57	1,107.13
EASTSILK	EQ	4.45	4.6	4.15	4.35	3.70	3.92	4.13	4.37	4.58	4.82	5.03
EASUNREYRL	EQ	55	57.25	52.6	53.95	47.95	49.95	51.95	54.60	56.60	59.25	61.25
ECEIND	EQ	92	95	89	89.45	83.00	85.15	87.30	91.15	93.30	97.15	99.30
ECLERX	EQ	737	751	732.5	739	714.00	722.33	730.67	740.83	749.17	759.33	767.67
EDELWEISS	EQ	24	24.7	23.35	24.5	22.00	22.83	23.67	24.18	25.02	25.53	26.37
EDL	EQ	68.1	69.5	67.55	68.15	65.60	66.45	67.30	68.40	69.25	70.35	71.20
EDSERV	EQ	50.6	52	50.55	50.55	49.10	49.58	50.07	51.03	51.52	52.48	52.97
EDUCOMP	EQ	195	206	192.15	202.95	178.30	186.52	194.73	200.37	208.58	214.22	222.43
EICHERMOT	EQ	1525	1534.9	1501	1521.05	1,467.10	1,485.08	1,503.07	1,518.98	1,536.97	1,552.88	1,570.87
EIDPARRY	EQ	195.1	199	195.1	197.1	191.20	193.17	195.13	197.07	199.03	200.97	202.93
EIHAHOTELS	EQ	146	152.65	142.5	148.45	132.35	137.72	143.08	147.87	153.23	158.02	163.38
EIHOTEL	EQ	84.05	85	82.85	83.55	80.70	81.65	82.60	83.80	84.75	85.95	86.90
EIMCOELECO	EQ	175	178	175	177.85	172.00	173.95	175.90	176.95	178.90	179.95	181.90
EKC	EQ	32	35.45	32	35.15	28.55	30.75	32.95	34.20	36.40	37.65	39.85
ELDERPHARM	EQ	353.3	364.95	353.25	355.5	341.55	346.20	350.85	357.90	362.55	369.60	374.25
ELECON	EQ	57.5	58.8	57	57.6	55.20	56.00	56.80	57.80	58.60	59.60	60.40
ELECTCAST	EQ	17.9	18.45	17.4	17.75	16.35	16.82	17.28	17.87	18.33	18.92	19.38
ELECTHERM	EQ	155.3	162.45	155.2	159.85	147.95	151.92	155.88	159.17	163.13	166.42	170.38
ELFORGE	EQ	9.05	9.9	9	9	8.10	8.40	8.70	9.30	9.60	10.20	10.50
ELGIEQUIP	EQ	69	69.45	69	69.05	68.55	68.72	68.88	69.17	69.33	69.62	69.78
ELGIRUBCO	EQ	23	23	21.7	21.8	20.40	20.87	21.33	22.17	22.63	23.47	23.93
ELNET	EQ	27	27.5	26.5	27.05	25.50	26.02	26.53	27.02	27.53	28.02	28.53
EMAMIINFRA	EQ	21	21	20.05	20.3	19.10	19.50	19.90	20.45	20.85	21.40	21.80
EMAMILTD	EQ	352	372	352	359.35	332.00	341.12	350.23	361.12	370.23	381.12	390.23
EMCO	EQ	34	34.8	33.5	33.9	32.20	32.77	33.33	34.07	34.63	35.37	35.93
EMKAY	EQ	30.5	31.4	30	30	28.60	29.07	29.53	30.47	30.93	31.87	32.33
EMMBI	EQ	13.15	14.4	13	13.65	11.60	12.28	12.97	13.68	14.37	15.08	15.77
EMPEESUG	EQ	13	13	12.15	12.25	11.30	11.62	11.93	12.47	12.78	13.32	13.63
ENERGYDEV	EQ	36	36.95	34.55	35.25	32.15	33.18	34.22	35.58	36.62	37.98	39.02
ENGINERSIN	EQ	207	209	200.2	201.95	191.40	194.92	198.43	203.72	207.23	212.52	216.03
ENIL	EQ	231.2	238.95	231.2	235.3	223.45	227.40	231.35	235.15	239.10	242.90	246.85
ENTEGRA	EQ	13	13	12.65	12.7	12.30	12.43	12.57	12.78	12.92	13.13	13.27
EONELECT	EQ	39.5	40.5	38.35	40.2	36.20	37.53	38.87	39.68	41.02	41.83	43.17
ERAINFRA	EQ	148.85	148.85	147.9	148.1	146.95	147.33	147.72	148.28	148.67	149.23	149.62
EROSMEDIA	EQ	212	218.7	210.4	215	202.10	206.40	210.70	214.70	219.00	223.00	227.30
ESABINDIA	EQ	456.3	457.45	451	454.35	444.55	447.82	451.08	454.27	457.53	460.72	463.98
ESCORTS	EQ	74.25	75.75	73	74.8	70.25	71.77	73.28	74.52	76.03	77.27	78.78
ESL	EQ	4.1	4.3	4	4.2	3.70	3.87	4.03	4.17	4.33	4.47	4.63
ESSAROIL	EQ	54.65	61.65	54.2	60.05	46.75	51.18	55.62	58.63	63.07	66.08	70.52
ESSARPORTS	EQ	54.95	60.95	54.95	58.7	48.95	52.20	55.45	58.20	61.45	64.20	67.45
ESSARSHPNG	EQ	21.95	22.7	20.2	22	17.70	19.13	20.57	21.63	23.07	24.13	25.57
ESSDEE	EQ	137	137	134.1	135.75	131.20	132.72	134.23	135.62	137.13	138.52	140.03
ESSELPACK	EQ	24.15	27.9	24	24.2	20.10	21.47	22.83	25.37	26.73	29.27	30.63
ESTER	EQ	22.8	23.35	22.8	23.15	22.25	22.55	22.85	23.10	23.40	23.65	23.95
EUROCERA	EQ	12	12	11.2	11.2	10.40	10.67	10.93	11.47	11.73	12.27	12.53
EUROMULTI	EQ	5.55	5.6	5.55	5.55	5.50	5.52	5.53	5.57	5.58	5.62	5.63
EUROTEXIND	EQ	20.8	20.8	20.6	20.8	20.40	20.53	20.67	20.73	20.87	20.93	21.07
EVEREADY	EQ	26.5	26.85	26.15	26.45	25.45	25.78	26.12	26.48	26.82	27.18	27.52
EVERESTIND	EQ	124.85	124.85	121.05	122.15	117.25	118.88	120.52	122.68	124.32	126.48	128.12
EVERONN	EQ	352.05	354.8	350.15	353.35	345.50	348.12	350.73	352.77	355.38	357.42	360.03
EXCELCROP	EQ	130	147.85	127	145.3	106.15	119.20	132.25	140.05	153.10	160.90	173.95
EXCELINDUS	EQ	58.1	60.8	58.1	60.8	55.40	57.20	59.00	59.90	61.70	62.60	64.40
EXCELINFO	EQ	11.1	11.75	11	11.55	10.25	10.68	11.12	11.43	11.87	12.18	12.62
EXIDEIND	EQ	119.4	119.4	116.1	117.25	112.80	114.28	115.77	117.58	119.07	120.88	122.37
FACT	EQ	22	23	21.7	22.9	20.40	21.23	22.07	22.53	23.37	23.83	24.67
FAGBEARING	EQ	1107.1	1125	1101	1116.2	1,077.00	1,090.07	1,103.13	1,114.07	1,127.13	1,138.07	1,151.13
FAME	EQ	39.1	41.1	39.1	40.2	37.10	38.13	39.17	40.13	41.17	42.13	43.17
FARMAXIND	EQ	1.8	1.85	1.8	1.8	1.75	1.77	1.78	1.82	1.83	1.87	1.88
FCH	EQ	131.3	133.7	130.55	131.05	127.40	128.62	129.83	131.77	132.98	134.92	136.13
FCSSOFT	EQ	0.45	0.5	0.45	0.5	0.40	0.43	0.47	0.48	0.52	0.53	0.57
FDC	EQ	80	80.3	79	79.85	77.70	78.42	79.13	79.72	80.43	81.02	81.73
FEDDERLOYD	EQ	58.25	59.1	57.05	58.45	55.00	56.15	57.30	58.20	59.35	60.25	61.40
FEDERALBNK	EQ	379.95	380.95	373.2	377.95	365.45	369.62	373.78	377.37	381.53	385.12	389.28
FIEMIND	EQ	151	160.5	150.15	155.1	139.80	144.90	150.00	155.25	160.35	165.60	170.70
FILATEX	EQ	37	38	37	38	36.00	36.67	37.33	37.67	38.33	38.67	39.33
FINANTECH	EQ	599	605.9	591	596.95	576.10	583.05	590.00	597.95	604.90	612.85	619.80
FINCABLES	EQ	26.15	26.15	22.75	24.35	19.35	21.02	22.68	24.42	26.08	27.82	29.48
FINPIPE	EQ	45.25	45.95	44.5	44.7	43.05	43.60	44.15	45.05	45.60	46.50	47.05
FIRSTLEASE	EQ	59.95	59.95	55.4	56.8	50.85	52.83	54.82	57.38	59.37	61.93	63.92
FIRSTWIN	EQ	15	15.95	14.15	15.05	12.35	13.25	14.15	15.05	15.95	16.85	17.75
FKONCO	EQ	93.5	95	90	94.2	85.00	88.07	91.13	93.07	96.13	98.07	101.13
FLEXITUFF	EQ	237.95	258.95	237.95	244.4	216.95	226.10	235.25	247.10	256.25	268.10	277.25
FMGOETZE	EQ	202.05	209.9	196	206.1	182.10	190.10	198.10	204.00	212.00	217.90	225.90
FORTIS	EQ	107.7	108.5	105.25	105.85	102.00	103.28	104.57	106.53	107.82	109.78	111.07
FOSECOIND	EQ	574.95	587	556	560.3	525.00	536.77	548.53	567.77	579.53	598.77	610.53
FOURSOFT	EQ	7.95	8.4	7.75	8.15	7.10	7.45	7.80	8.10	8.45	8.75	9.10
FSL	EQ	7.7	7.85	7.3	7.5	6.75	7.00	7.25	7.55	7.80	8.10	8.35
FTCSF5YGRO	EQ	13.45	13.45	13.45	13.45	13.45	13.45	13.45	13.45	13.45	13.45	13.45
FTFTF12CDV	MF	8.99	8.99	8.99	8.99	8.99	8.99	8.99	8.99	8.99	8.99	8.99
FTFTF13ADV	MF	9.5	9.5	9.5	9.5	9.50	9.50	9.50	9.50	9.50	9.50	9.50
FTFTF13AGR	MF	9.7	9.7	9.7	9.7	9.70	9.70	9.70	9.70	9.70	9.70	9.70
FUTUREVENT	EQ	8.85	9.2	8.85	9.05	8.50	8.68	8.87	9.03	9.22	9.38	9.57
GABRIEL	EQ	41.05	42.5	40.85	41.35	39.20	39.92	40.63	41.57	42.28	43.22	43.93
GAEL	EQ	23.8	23.8	21.85	22.1	19.90	20.63	21.37	22.58	23.32	24.53	25.27
GAIL	EQ	386.1	392.6	386.1	390	379.60	383.07	386.53	389.57	393.03	396.07	399.53
GAL	EQ	12.7	12.85	12.05	12.5	11.25	11.67	12.08	12.47	12.88	13.27	13.68
GALLANTT	EQ	20.95	20.95	20.95	20.95	20.95	20.95	20.95	20.95	20.95	20.95	20.95
GALLISPAT	EQ	112.5	112.8	111.2	111.5	109.60	110.23	110.87	111.83	112.47	113.43	114.07
GAMMNINFRA	EQ	12.25	12.35	11.8	11.85	11.25	11.45	11.65	12.00	12.20	12.55	12.75
GAMMONIND	EQ	48.3	49.35	47	47.4	44.65	45.57	46.48	47.92	48.83	50.27	51.18
GANDHITUBE	EQ	124.05	124.05	123	124	121.95	122.63	123.32	123.68	124.37	124.73	125.42
GANESHHOUC	EQ	100	103.15	99.1	101.8	95.05	97.30	99.55	101.35	103.60	105.40	107.65
GANGOTRI	BE	3.85	3.85	3.85	3.85	3.85	3.85	3.85	3.85	3.85	3.85	3.85
GARDENSILK	EQ	57	58.3	56.3	56.75	54.30	55.12	55.93	57.12	57.93	59.12	59.93
GARWALLROP	EQ	50	50	47	47.6	44.00	45.20	46.40	48.20	49.40	51.20	52.40
GATI	EQ	29.9	31.2	29.5	29.7	27.80	28.43	29.07	30.13	30.77	31.83	32.47
GAYAPROJ	EQ	113	117.1	108	110.3	98.90	102.70	106.50	111.80	115.60	120.90	124.70
GDL	EQ	124	130.9	122.55	126.15	114.20	118.18	122.17	126.53	130.52	134.88	138.87
GEECEE	EQ	30.1	31.35	30.1	30.2	28.85	29.30	29.75	30.55	31.00	31.80	32.25
GEINDSYS	EQ	122.6	126.5	121	124.8	115.50	118.60	121.70	124.10	127.20	129.60	132.70
GEMINI	EQ	21.6	22.1	21.55	21.9	21.00	21.30	21.60	21.85	22.15	22.40	22.70
GENESYS	EQ	138	140	130.3	138	120.60	126.40	132.20	136.10	141.90	145.80	151.60
GENUSPOWER	EQ	9.65	9.7	8.75	8.8	7.80	8.13	8.47	9.08	9.42	10.03	10.37
GEODESIC	EQ	58	58	46.4	46.95	34.80	38.85	42.90	50.45	54.50	62.05	66.10
GEOJITBNPP	EQ	16.3	16.6	16.05	16.2	15.50	15.73	15.97	16.28	16.52	16.83	17.07
GEOMETRIC	EQ	53.65	54.65	48.3	49.95	41.95	44.62	47.28	50.97	53.63	57.32	59.98
GESHIP	EQ	215.1	226.05	211.2	222.55	196.35	205.08	213.82	219.93	228.67	234.78	243.52
GHCL	EQ	30.15	30.6	29.85	30.2	29.10	29.47	29.83	30.22	30.58	30.97	31.33
GICHSGFIN	EQ	73.5	74.2	71.8	72.4	69.40	70.40	71.40	72.80	73.80	75.20	76.20
GILLANDERS	EQ	64	68.1	63	66.15	57.90	60.65	63.40	65.75	68.50	70.85	73.60
GILLETTE	EQ	1968	1968	1917	1924.4	1,866.00	1,885.47	1,904.93	1,936.47	1,955.93	1,987.47	2,006.93
GINNIFILA	EQ	5	5.4	4.9	5.1	4.40	4.63	4.87	5.13	5.37	5.63	5.87
GIPCL	EQ	69	69.95	68.4	68.95	66.85	67.55	68.25	69.10	69.80	70.65	71.35
GISOLUTION	EQ	9.95	10.05	9.95	10.05	9.85	9.92	9.98	10.02	10.08	10.12	10.18
GITANJALI	EQ	330.5	339	330.5	337.5	322.00	327.17	332.33	335.67	340.83	344.17	349.33
GLAXO	EQ	1844.4	1885.65	1826.8	1869.6	1,767.95	1,801.83	1,835.72	1,860.68	1,894.57	1,919.53	1,953.42
GLENMARK	EQ	305.1	305.15	288	294.55	270.85	278.75	286.65	295.90	303.80	313.05	320.95
GLOBALVECT	EQ	15.5	15.85	15	15.75	14.15	14.68	15.22	15.53	16.07	16.38	16.92
GLOBOFFS	EQ	66	70	64.8	68.95	59.60	62.72	65.83	67.92	71.03	73.12	76.23
GLOBUSSPR	EQ	107	109.95	102.7	107.85	95.45	99.58	103.72	106.83	110.97	114.08	118.22
GLODYNE	EQ	253.5	263.35	250.1	257.25	236.85	243.65	250.45	256.90	263.70	270.15	276.95
GLORY	EQ	2.9	2.95	2.85	2.9	2.75	2.80	2.85	2.90	2.95	3.00	3.05
GMBREW	EQ	64	64	60	60.4	56.00	57.47	58.93	61.47	62.93	65.47	66.93
GMDCLTD	EQ	169.5	176.7	168.05	175.1	159.40	164.63	169.87	173.28	178.52	181.93	187.17
GMRINFRA	EQ	18	19.15	17.6	18.95	16.05	17.02	17.98	18.57	19.53	20.12	21.08
GNFC	EQ	80.1	82.1	80.1	81.4	78.10	79.20	80.30	81.20	82.30	83.20	84.30
GOACARBON	EQ	70	74	70	71.35	66.00	67.78	69.57	71.78	73.57	75.78	77.57
GODFRYPHLP	EQ	2705	2840	2705	2828.4	2,570.00	2,656.13	2,742.27	2,791.13	2,877.27	2,926.13	3,012.27
GODREJCP	EQ	378.6	392.8	378.6	390.7	364.40	373.17	381.93	387.37	396.13	401.57	410.33
GODREJIND	EQ	182	204.8	182	203.25	159.20	173.88	188.57	196.68	211.37	219.48	234.17
GODREJPROP	EQ	671	680	667	675.85	654.00	661.28	668.57	674.28	681.57	687.28	694.57
GOENKA	EQ	34	35.65	33.15	34.2	30.65	31.83	33.02	34.33	35.52	36.83	38.02
GOKEX	EQ	78.75	81.2	78.1	79.5	75.00	76.50	78.00	79.60	81.10	82.70	84.20
GOKUL	EQ	80	91	78.05	90.35	65.10	73.52	81.93	86.47	94.88	99.42	107.83
GOLDBEES	EQ	2740	2759.9	2727.15	2754.6	2,694.40	2,714.47	2,734.53	2,747.22	2,767.28	2,779.97	2,800.03
GOLDENTOBC	EQ	41.5	41.5	39.2	39.55	36.90	37.78	38.67	40.08	40.97	42.38	43.27
GOLDIAM	EQ	28	29.2	27.5	28.2	25.80	26.60	27.40	28.30	29.10	30.00	30.80
GOLDINFRA	EQ	9.6	10.35	9.55	10	8.75	9.17	9.58	9.97	10.38	10.77	11.18
GOLDSHARE	EQ	2730	2740	2720.25	2734.05	2,700.50	2,711.68	2,722.87	2,731.43	2,742.62	2,751.18	2,762.37
GOLDTECH	EQ	6.1	6.5	6	6.4	5.50	5.80	6.10	6.30	6.60	6.80	7.10
GPIL	EQ	105	106.9	103.05	103.95	99.20	100.78	102.37	104.63	106.22	108.48	110.07
GPPL	EQ	54	54.9	52.55	53.6	50.20	51.33	52.47	53.68	54.82	56.03	57.17
GRABALALK	EQ	18.15	18.6	18.15	18.2	17.70	17.87	18.03	18.32	18.48	18.77	18.93
GRANULES	EQ	63	64	62.5	62.9	61.00	61.63	62.27	63.13	63.77	64.63	65.27
GRAPHITE	EQ	69.25	70	68.25	69	66.50	67.33	68.17	69.08	69.92	70.83	71.67
GRASIM	EQ	2291.3	2440	2280	2414.2	2,120.00	2,218.07	2,316.13	2,378.07	2,476.13	2,538.07	2,636.13
GRAVITA	EQ	378.95	388.7	368	370.65	347.30	355.08	362.87	375.78	383.57	396.48	404.27
GREAVESCOT	EQ	76.5	78.45	76	77.15	73.55	74.75	75.95	77.20	78.40	79.65	80.85
GREENPLY	EQ	186	190	186	187.5	182.00	183.83	185.67	187.83	189.67	191.83	193.67
GREENPOWER	EQ	10.05	10.65	10	10.2	9.35	9.63	9.92	10.28	10.57	10.93	11.22
GRINDWELL	EQ	230.1	230.1	215.5	223.7	200.90	208.50	216.10	223.10	230.70	237.70	245.30
GRUH	EQ	525	534.7	522	531	509.30	516.53	523.77	529.23	536.47	541.93	549.17
GSFC	EQ	403.95	414.9	385.15	403.8	355.40	371.53	387.67	401.28	417.42	431.03	447.17
GSKCONS	EQ	2557	2585.5	2491.95	2552.6	2,398.40	2,449.80	2,501.20	2,543.35	2,594.75	2,636.90	2,688.30
GSLNOVA	EQ	2.3	2.6	2.3	2.6	2.00	2.20	2.40	2.50	2.70	2.80	3.00
GSPL	EQ	82.55	85.35	80.8	84.85	76.25	79.12	81.98	83.67	86.53	88.22	91.08
GSS	EQ	119	122.05	116.55	119.9	111.05	114.00	116.95	119.50	122.45	125.00	127.95
GTL	EQ	36.3	36.5	35.6	36.2	34.70	35.20	35.70	36.10	36.60	37.00	37.50
GTLINFRA	EQ	8.5	8.5	8.3	8.35	8.10	8.18	8.27	8.38	8.47	8.58	8.67
GTNIND	EQ	10.5	10.5	10	10	9.50	9.67	9.83	10.17	10.33	10.67	10.83
GTNTEX	EQ	10	10.85	9.45	9.8	8.05	8.63	9.22	10.03	10.62	11.43	12.02
GTOFFSHORE	EQ	92.5	92.6	90.05	91.05	87.50	88.68	89.87	91.23	92.42	93.78	94.97
GUFICBIO	EQ	6	6	5.85	5.85	5.70	5.75	5.80	5.90	5.95	6.05	6.10
GUJALKALI	EQ	134.5	138.5	134.15	136.8	129.80	132.13	134.47	136.48	138.82	140.83	143.17
GUJAPOLLO	EQ	133.15	133.15	131.2	133	129.25	130.50	131.75	132.45	133.70	134.40	135.65
GUJFLUORO	EQ	393	405	383	395.85	361.00	372.62	384.23	394.62	406.23	416.62	428.23
GUJNRECOKE	EQ	17.1	17.7	17.05	17.15	16.40	16.65	16.90	17.30	17.55	17.95	18.20
GUJNREDVR	EQ	13.4	13.75	13	13.3	12.25	12.60	12.95	13.35	13.70	14.10	14.45
GUJRATGAS	EQ	345	350	328.5	343.75	307.00	319.25	331.50	340.75	353.00	362.25	374.50
GUJSIDHCEM	EQ	7.55	7.9	7.4	7.6	6.90	7.13	7.37	7.63	7.87	8.13	8.37
GULFOILCOR	EQ	61.35	61.35	58.2	58.7	55.05	56.27	57.48	59.42	60.63	62.57	63.78
GVKPIL	EQ	10.5	10.8	10.4	10.7	10.00	10.23	10.47	10.63	10.87	11.03	11.27
HALONIX	EQ	56	57	50.6	54.55	44.20	47.65	51.10	54.05	57.50	60.45	63.90
HANUNG	EQ	87.2	90.4	87.15	88.8	83.90	85.53	87.17	88.78	90.42	92.03	93.67
HARITASEAT	BE	87.4	87.4	87.4	87.4	87.40	87.40	87.40	87.40	87.40	87.40	87.40
HARRMALAYA	EQ	59.6	61	58.9	59.6	56.80	57.73	58.67	59.83	60.77	61.93	62.87
HATHWAY	EQ	103	121	103	113.05	85.00	94.35	103.70	112.35	121.70	130.35	139.70
HAVELLS	EQ	425.25	432.95	423.9	428.15	414.85	419.28	423.72	428.33	432.77	437.38	441.82
HBLPOWER	EQ	16.1	17	16.1	16.75	15.20	15.72	16.23	16.62	17.13	17.52	18.03
HBSTOCK	EQ	10	10.15	10	10.15	9.85	9.95	10.05	10.10	10.20	10.25	10.35
HCC	EQ	20.2	20.85	20.05	20.35	19.25	19.62	19.98	20.42	20.78	21.22	21.58
HCIL	EQ	50.25	50.7	49.15	49.5	47.60	48.23	48.87	49.78	50.42	51.33	51.97
HCL-INSYS	EQ	47.5	48.2	44	46.05	39.80	41.88	43.97	46.08	48.17	50.28	52.37
HCLTECH	EQ	412	427.4	410.1	416.3	392.80	400.63	408.47	417.93	425.77	435.23	443.07
HDFC	EQ	642	654.5	636.25	646.35	618.00	627.45	636.90	645.70	655.15	663.95	673.40
HDFC	W1	79.75	83.35	74.15	79.35	64.95	69.75	74.55	78.95	83.75	88.15	92.95
HDFCBANK	EQ	428	445.4	426	438.4	406.60	417.20	427.80	436.60	447.20	456.00	466.60
HDFCMFGETF	EQ	2801	2827	2800	2822.35	2,773.00	2,789.45	2,805.90	2,816.45	2,832.90	2,843.45	2,859.90
HDIL	EQ	57.5	59.35	56.85	58.3	54.35	55.67	56.98	58.17	59.48	60.67	61.98
HEG	EQ	165	168.5	162.55	167.2	156.60	160.13	163.67	166.08	169.62	172.03	175.57
HEIDELBERG	EQ	28.5	29.3	27.75	29	26.20	27.13	28.07	28.68	29.62	30.23	31.17
HELIOSMATH	EQ	20.25	20.8	20.25	20.5	19.70	19.97	20.23	20.52	20.78	21.07	21.33
HERCULES	EQ	217	222	211	216	200.00	205.33	210.67	216.33	221.67	227.33	232.67
HERITGFOOD	EQ	156.75	159	156.5	158.1	154.00	155.37	156.73	157.87	159.23	160.37	161.73
HEROMOTOCO	EQ	1973.5	2013.8	1939.8	2006.9	1,865.80	1,912.83	1,959.87	1,986.83	2,033.87	2,060.83	2,107.87
HEXAWARE	EQ	84.5	87.5	80.6	82.1	73.70	76.50	79.30	83.40	86.20	90.30	93.10
HFCL	EQ	11.1	11.2	10.95	11	10.70	10.80	10.90	11.05	11.15	11.30	11.40
HGS	EQ	302.25	320	302.25	310	284.50	293.00	301.50	310.75	319.25	328.50	337.00
HIKAL	EQ	235.1	251	235.1	238.6	219.20	225.67	232.13	241.57	248.03	257.47	263.93
HIMATSEIDE	EQ	26.9	28.35	26.6	27.5	24.85	25.73	26.62	27.48	28.37	29.23	30.12
HINDALCO	EQ	122.85	131.2	121.55	129.55	111.90	117.78	123.67	127.43	133.32	137.08	142.97
HINDCOPPER	EQ	176.05	176.05	172.15	174.65	168.25	170.38	172.52	174.28	176.42	178.18	180.32
HINDDORROL	EQ	27.7	27.7	26.55	27.05	25.40	25.95	26.50	27.10	27.65	28.25	28.80
HINDMOTORS	EQ	9.5	9.5	7.7	9	5.90	6.93	7.97	8.73	9.77	10.53	11.57
HINDNATGLS	EQ	146.15	147.65	145	147.65	142.35	144.12	145.88	146.77	148.53	149.42	151.18
HINDOILEXP	EQ	111.05	116.9	109.1	115.45	101.30	106.02	110.73	113.82	118.53	121.62	126.33
HINDPETRO	EQ	281.3	291.95	280.55	289.85	269.15	276.05	282.95	287.45	294.35	298.85	305.75
HINDUJAFO	EQ	61	63	60.3	60.3	57.60	58.50	59.40	61.20	62.10	63.90	64.80
HINDUJAVEN	EQ	317.1	331.7	317	326.95	302.30	310.52	318.73	325.22	333.43	339.92	348.13
HINDUNILVR	EQ	385	388	381.75	386.05	375.50	379.02	382.53	385.27	388.78	391.52	395.03
HINDZINC	EQ	120.2	123.4	118.7	122.05	114.00	116.68	119.37	121.38	124.07	126.08	128.77
HIRECT	EQ	40.15	41.8	40.15	40.9	38.50	39.30	40.10	40.95	41.75	42.60	43.40
HITACHIHOM	EQ	119	122.45	116.65	118.3	110.85	113.33	115.82	119.13	121.62	124.93	127.42
HITECHGEAR	EQ	120	121	117.6	120.35	114.20	116.25	118.30	119.65	121.70	123.05	125.10
HITECHPLAS	EQ	60.05	60.05	60.05	60.05	60.05	60.05	60.05	60.05	60.05	60.05	60.05
HMT	EQ	30.05	30.75	29.2	29.8	27.65	28.37	29.08	29.92	30.63	31.47	32.18
HMVL	EQ	130	138	130	133.15	122.00	125.72	129.43	133.72	137.43	141.72	145.43
HNGSNGBEES	EQ	1314	1314	1314	1314	1,314.00	1,314.00	1,314.00	1,314.00	1,314.00	1,314.00	1,314.00
HOCL	EQ	18.2	18.25	16.85	17.5	15.45	16.13	16.82	17.53	18.22	18.93	19.62
HONAUT	EQ	1850	1877.75	1745	1762.65	1,612.25	1,662.38	1,712.52	1,795.13	1,845.27	1,927.88	1,978.02
HONDAPOWER	EQ	295	304.25	290	294.3	275.75	281.93	288.12	296.18	302.37	310.43	316.62
HOPFL	EQ	54	58	53.55	56.5	49.10	51.57	54.03	56.02	58.48	60.47	62.93
HORIZONINF	EQ	234.7	256	218	239.3	180.00	199.77	219.53	237.77	257.53	275.77	295.53
HOTELEELA	EQ	31.85	32.35	31.5	32	30.65	31.10	31.55	31.95	32.40	32.80	33.25
HOTELRUGBY	EQ	6.15	6.15	6.15	6.15	6.15	6.15	6.15	6.15	6.15	6.15	6.15
HOVS	EQ	37.65	38	36.3	37.65	34.60	35.62	36.63	37.32	38.33	39.02	40.03
HSIL	EQ	137	140.3	136	138.6	131.70	134.00	136.30	138.30	140.60	142.60	144.90
HTMEDIA	EQ	125	127.95	125	126.85	122.05	123.65	125.25	126.60	128.20	129.55	131.15
HUBTOWN	EQ	177	182.7	177	181.5	171.30	174.70	178.10	180.40	183.80	186.10	189.50
HYDRBADIND	EQ	294.35	299.9	288.25	290.1	276.60	281.10	285.60	292.75	297.25	304.40	308.90
HYDROS&S	EQ	15.25	15.25	15.25	15.25	15.25	15.25	15.25	15.25	15.25	15.25	15.25
IBPOW	EQ	9.85	10	9.65	9.7	9.30	9.43	9.57	9.78	9.92	10.13	10.27
IBREALEST	EQ	53	54.7	50.7	51.75	46.70	48.38	50.07	52.38	54.07	56.38	58.07
IBSEC	EQ	6.25	6.55	6.25	6.45	5.95	6.12	6.28	6.42	6.58	6.72	6.88
IBWSL	EQ	5.8	5.95	5.65	5.8	5.35	5.50	5.65	5.80	5.95	6.10	6.25
ICICIBANK	EQ	700	712.5	690.15	706.45	667.80	680.68	693.57	703.03	715.92	725.38	738.27
ICIL	EQ	7.85	7.95	7.75	7.95	7.55	7.68	7.82	7.88	8.02	8.08	8.22
ICRA	EQ	876.1	898	868	871.2	838.00	849.07	860.13	879.07	890.13	909.07	920.13
ICSA	EQ	35.5	36.3	34.25	34.9	32.20	33.10	34.00	35.15	36.05	37.20	38.10
IDBI	EQ	88.7	90.5	87.3	89	84.10	85.73	87.37	88.93	90.57	92.13	93.77
IDBIGOLD	EQ	2900	2900	2870.15	2879.1	2,840.30	2,853.23	2,866.17	2,883.08	2,896.02	2,912.93	2,925.87
IDEA	EQ	81.2	84.9	80.05	83.45	75.20	77.95	80.70	82.80	85.55	87.65	90.40
IDFC	EQ	102.8	106.85	102.25	105.8	97.65	100.37	103.08	104.97	107.68	109.57	112.28
IFBAGRO	EQ	153.5	159.9	153.5	157.8	147.10	150.67	154.23	157.07	160.63	163.47	167.03
IFBIND	EQ	70	70.5	68.2	68.95	65.90	66.92	67.93	69.22	70.23	71.52	72.53
IFCI	EQ	22	22.95	21.85	22.7	20.75	21.40	22.05	22.50	23.15	23.60	24.25
IFGLREFRAC	EQ	35	36.5	34	34.6	31.50	32.53	33.57	35.03	36.07	37.53	38.57
IGARASHI	EQ	36	38.2	35.55	37.9	32.90	34.57	36.23	37.22	38.88	39.87	41.53
IGL	EQ	363.1	365.8	351.2	359.15	336.60	344.12	351.63	358.72	366.23	373.32	380.83
IGPL	EQ	16.85	16.85	16.5	16.6	16.15	16.30	16.45	16.65	16.80	17.00	17.15
IIFLNIFTY	EQ	473.15	482.3	472.55	478.29	462.80	467.96	473.13	477.71	482.88	487.46	492.63
IIISL	N1	1000	1000.9	996.03	1000.01	991.16	994.11	997.06	998.98	1,001.93	1,003.85	1,006.80
IIISL	N2	1000.1	1000.1	1000	1000	999.90	999.93	999.97	1,000.03	1,000.07	1,000.13	1,000.17
IIISL	N4	957.03	959	954.07	958.7	949.14	952.33	955.51	957.26	960.44	962.19	965.37
IITL	BE	184	190.1	184	190	177.90	181.93	185.97	188.03	192.07	194.13	198.17
IL&FSENGG	EQ	64.3	67	63.8	64.65	60.60	61.95	63.30	65.15	66.50	68.35	69.70
IL&FSTRANS	EQ	170	170	149	166.85	128.00	140.95	153.90	161.95	174.90	182.95	195.90
IMFA	EQ	231.8	278.15	231.8	240.6	185.45	203.83	222.22	250.18	268.57	296.53	314.92
INDBANK	EQ	6.1	6.4	6	6.25	5.60	5.82	6.03	6.22	6.43	6.62	6.83
INDHOTEL	EQ	57.55	57.9	56.25	57.55	54.60	55.58	56.57	57.23	58.22	58.88	59.87
INDIABULLS	EQ	144.65	147.2	141.55	146	135.90	139.27	142.63	144.92	148.28	150.57	153.93
INDIACEM	EQ	70.6	72.4	69.55	71.2	66.70	68.20	69.70	71.05	72.55	73.90	75.40
INDIAGLYCO	EQ	120.35	123.65	120.35	121.05	117.05	118.38	119.72	121.68	123.02	124.98	126.32
INDIAINFO	EQ	56.7	57.85	55.2	57	52.55	54.03	55.52	56.68	58.17	59.33	60.82
INDIANB	EQ	189	190.8	184.5	189.95	178.20	182.12	186.03	188.42	192.33	194.72	198.63
INDIANCARD	EQ	85	85	84	84	83.00	83.33	83.67	84.33	84.67	85.33	85.67
INDIANHUME	EQ	103.5	115	103	110	91.00	97.33	103.67	109.33	115.67	121.33	127.67
INDLMETER	EQ	55.15	55.15	55.15	55.15	55.15	55.15	55.15	55.15	55.15	55.15	55.15
INDNIPPON	EQ	159	162.8	158.15	162.75	153.50	156.58	159.67	161.23	164.32	165.88	168.97
INDOCO	EQ	398	407	390	407	373.00	384.33	395.67	401.33	412.67	418.33	429.67
INDORAMA	EQ	25.05	25.8	24.8	24.85	23.80	24.15	24.50	25.15	25.50	26.15	26.50
INDOSOLAR	EQ	6.65	6.65	6.4	6.5	6.15	6.27	6.38	6.52	6.63	6.77	6.88
INDOTECH	EQ	89	89.8	87.15	88.7	84.50	85.90	87.30	88.55	89.95	91.20	92.60
INDOTHAI	EQ	10.2	11.35	10.2	11.05	9.05	9.72	10.38	10.87	11.53	12.02	12.68
INDOWIND	EQ	7.55	7.55	7.35	7.45	7.15	7.25	7.35	7.45	7.55	7.65	7.75
INDRAMEDCO	EQ	36.65	36.65	35.4	35.55	34.15	34.62	35.08	35.87	36.33	37.12	37.58
INDSWFTLAB	EQ	84.4	85.85	80.1	84.7	74.35	77.80	81.25	83.55	87.00	89.30	92.75
INDSWFTLTD	EQ	24.2	25.5	24.15	24.95	22.80	23.52	24.23	24.87	25.58	26.22	26.93
INDTERRAIN	EQ	98	100	96	96.1	92.00	93.37	94.73	97.37	98.73	101.37	102.73
INDUSINDBK	EQ	253	260.25	249.6	259.15	238.95	245.68	252.42	256.33	263.07	266.98	273.72
INEABS	EQ	588.05	588.05	586.15	587.2	584.25	585.23	586.22	587.13	588.12	589.03	590.02
INFINITE	EQ	64	65	61.2	64.2	57.40	59.67	61.93	63.47	65.73	67.27	69.53
INFODRIVE	EQ	6.85	7.6	6.75	7.15	5.90	6.32	6.73	7.17	7.58	8.02	8.43
INFOMEDIA	EQ	9.75	10.25	9	9.75	7.75	8.42	9.08	9.67	10.33	10.92	11.58
INFOTECENT	EQ	120	125	118.35	120	111.70	114.47	117.23	121.12	123.88	127.77	130.53
INFRABEES	EQ	226.8	230.6	224.3	229.69	218.00	221.90	225.79	228.20	232.09	234.50	238.39
INFY	EQ	2731.3	2764.9	2708.7	2752.2	2,652.50	2,685.73	2,718.97	2,741.93	2,775.17	2,798.13	2,831.37
INGERRAND	EQ	396	409.7	396	401.5	382.30	388.70	395.10	402.40	408.80	416.10	422.50
INGVYSYABK	EQ	296	297	287.45	291.6	277.90	282.47	287.03	292.02	296.58	301.57	306.13
INNOIND	EQ	83	84.85	82.15	82.5	79.45	80.47	81.48	83.17	84.18	85.87	86.88
INOXLEISUR	EQ	39.1	40	38.5	38.8	37.00	37.60	38.20	39.10	39.70	40.60	41.20
INSECTICID	EQ	400	407	398.05	402.2	389.10	393.47	397.83	402.42	406.78	411.37	415.73
INVENTURE	EQ	150.05	151.7	150	150.25	148.30	148.95	149.60	150.65	151.30	152.35	153.00
IOB	EQ	86	87.15	85.1	86.4	83.05	84.17	85.28	86.22	87.33	88.27	89.38
IOC	EQ	268.45	278	265.4	276.85	252.80	260.82	268.83	273.42	281.43	286.02	294.03
IOLCP	EQ	26.95	26.95	25.1	25.1	23.25	23.87	24.48	25.72	26.33	27.57	28.18
IOLN	EQ	6.9	7	6.6	6.95	6.20	6.45	6.70	6.85	7.10	7.25	7.50
IPCALAB	EQ	258.2	263.9	258	261.5	252.10	255.23	258.37	261.13	264.27	267.03	270.17
IPGETF	EQ	2830	2863	2800	2851.5	2,737.00	2,775.17	2,813.33	2,838.17	2,876.33	2,901.17	2,939.33
IPRINGLTD	EQ	54	55.85	53.1	53.1	50.35	51.27	52.18	54.02	54.93	56.77	57.68
IRB	EQ	144.95	149.9	144.95	148.85	140.00	142.95	145.90	147.90	150.85	152.85	155.80
ISFT	EQ	50.95	50.95	50.95	50.95	50.95	50.95	50.95	50.95	50.95	50.95	50.95
ISMTLTD	EQ	25.9	25.95	25.05	25.7	24.15	24.67	25.18	25.57	26.08	26.47	26.98
ITC	EQ	195.5	198	195.05	197.35	192.10	193.85	195.60	196.80	198.55	199.75	201.50
ITDCEM	EQ	122.5	122.5	115.1	116.6	107.70	110.67	113.63	118.07	121.03	125.47	128.43
ITI	EQ	18.5	18.5	17.85	18.15	17.20	17.52	17.83	18.17	18.48	18.82	19.13
IVC	EQ	26.65	26.65	25.85	26.2	25.05	25.43	25.82	26.23	26.62	27.03	27.42
IVRCLAH	EQ	26	26.4	25.15	26	23.90	24.60	25.30	25.85	26.55	27.10	27.80
IVRCLINFRA	EQ	33	34.45	32.55	33.95	30.65	31.75	32.85	33.65	34.75	35.55	36.65
J&KBANK	EQ	737	737	718	723	699.00	707.00	715.00	726.00	734.00	745.00	753.00
JAGRAN	EQ	99.8	99.8	93	94.1	86.20	88.83	91.47	95.63	98.27	102.43	105.07
JAGSNPHARM	EQ	10.65	11.55	10.65	11.15	9.75	10.22	10.68	11.12	11.58	12.02	12.48
JAIBALAJI	EQ	44	44	39.75	42.45	35.50	37.82	40.13	42.07	44.38	46.32	48.63
JAICORPLTD	EQ	64	65.05	62	63.2	58.95	60.37	61.78	63.42	64.83	66.47	67.88
JAINSTUDIO	EQ	6.65	7.45	6.6	6.75	5.75	6.08	6.42	6.93	7.27	7.78	8.12
JAYAGROGN	EQ	83.5	84.95	82.4	82.75	79.85	80.82	81.78	83.37	84.33	85.92	86.88
JAYBARMARU	EQ	40	43.3	40	42.05	36.70	38.48	40.27	41.78	43.57	45.08	46.87
JAYNECOIND	EQ	13.75	14.25	13.6	13.65	12.95	13.18	13.42	13.83	14.07	14.48	14.72
JAYSREETEA	EQ	98	100.1	96.5	97.8	92.90	94.53	96.17	98.13	99.77	101.73	103.37
JBCHEPHARM	EQ	67	68.4	66.25	68.1	64.10	65.43	66.77	67.58	68.92	69.73	71.07
JBFIND	EQ	111.65	111.7	109	109.95	106.30	107.52	108.73	110.22	111.43	112.92	114.13
JBMA	EQ	52.5	52.5	51.5	51.5	50.50	50.83	51.17	51.83	52.17	52.83	53.17
JCTEL	EQ	1.05	1.05	1	1.05	0.95	0.98	1.02	1.03	1.07	1.08	1.12
JENSONICOL	EQ	3	3.3	3	3.3	2.70	2.90	3.10	3.20	3.40	3.50	3.70
JETAIRWAYS	EQ	237.5	241.2	231.55	238.45	221.90	227.42	232.93	237.07	242.58	246.72	252.23
JHS	EQ	34.1	35.25	34.1	35.1	32.95	33.67	34.38	34.82	35.53	35.97	36.68
JIKIND	EQ	5.05	5.05	3.85	4.05	2.65	3.12	3.58	4.32	4.78	5.52	5.98
JINDALPHOT	EQ	127	130.55	123.75	126.9	116.95	120.27	123.58	127.07	130.38	133.87	137.18
JINDALPOLY	EQ	171.1	173.8	165.55	167.45	157.30	160.68	164.07	168.93	172.32	177.18	180.57
JINDALSAW	EQ	126	131.95	125.95	129.1	119.95	123.00	126.05	129.00	132.05	135.00	138.05
JINDALSTEL	EQ	499	528	497.2	520.45	466.40	484.42	502.43	515.22	533.23	546.02	564.03
JINDALSWHL	EQ	395.15	414.8	393.85	409.8	372.90	385.20	397.50	406.15	418.45	427.10	439.40
JINDCOT	EQ	65.5	66.6	58.35	60.8	50.10	53.67	57.23	61.92	65.48	70.17	73.73
JINDRILL	EQ	297	301	297	299.15	293.00	295.05	297.10	299.05	301.10	303.05	305.10
JINDWORLD	EQ	80	81	77	79.1	73.00	75.03	77.07	79.03	81.07	83.03	85.07
JISLDVREQS	EQ	46.3	47.5	45.7	45.95	43.90	44.58	45.27	46.38	47.07	48.18	48.87
JISLJALEQS	EQ	110	110.8	103.3	105.25	95.80	98.95	102.10	106.45	109.60	113.95	117.10
JKCEMENT	EQ	102	104.9	102	104.2	99.10	100.80	102.50	103.70	105.40	106.60	108.30
JKIL	EQ	150	154	147.45	152.05	140.90	144.62	148.33	151.17	154.88	157.72	161.43
JKLAKSHMI	EQ	41.2	41.25	40.5	40.95	39.75	40.15	40.55	40.90	41.30	41.65	42.05
JKPAPER	EQ	36	37.5	35.45	36.75	33.40	34.52	35.63	36.57	37.68	38.62	39.73
JKTYRE	EQ	62.3	62.85	61.1	62	59.35	60.23	61.12	61.98	62.87	63.73	64.62
JMCPROJECT	EQ	109	111.5	102.95	107.3	94.40	98.70	103.00	107.25	111.55	115.80	120.10
JMFINANCIL	EQ	14.6	15.1	14.25	14.35	13.40	13.72	14.03	14.57	14.88	15.42	15.73
JMTAUTOLTD	EQ	48	54.6	46.2	53.45	37.80	43.02	48.23	51.42	56.63	59.82	65.03
JOCIL	EQ	97.95	99.9	96	97.95	92.10	94.05	96.00	97.95	99.90	101.85	103.80
JPASSOCIAT	EQ	59.45	61.75	57.75	60.4	53.75	55.97	58.18	59.97	62.18	63.97	66.18
JPINFRATEC	EQ	39.5	41.4	38.95	40.25	36.50	37.75	39.00	40.20	41.45	42.65	43.90
JPPOWER	EQ	37.25	37.65	36.8	37.45	35.95	36.45	36.95	37.30	37.80	38.15	38.65
JSL	EQ	73	75.4	69.4	73.7	63.40	66.83	70.27	72.83	76.27	78.83	82.27
JSWENERGY	EQ	42	42.8	41.05	41.45	39.30	40.02	40.73	41.77	42.48	43.52	44.23
JSWISPAT	EQ	10.05	10.25	10	10.15	9.75	9.88	10.02	10.13	10.27	10.38	10.52
JSWISPAT	P1	3.2	3.65	3.2	3.4	2.75	2.97	3.18	3.42	3.63	3.87	4.08
JSWSTEEL	EQ	548	562.2	538.6	556.8	515.00	528.93	542.87	552.53	566.47	576.13	590.07
JUBILANT	EQ	171.35	173.75	162.5	170.15	151.25	157.55	163.85	168.80	175.10	180.05	186.35
JUBLFOOD	EQ	742	755.7	729.05	744.4	702.40	716.40	730.40	743.05	757.05	769.70	783.70
JUBLINDS	EQ	199.45	203.95	199.45	200.45	194.95	196.78	198.62	201.28	203.12	205.78	207.62
JUMBO	EQ	13	14	12.35	13.7	10.70	11.70	12.70	13.35	14.35	15.00	16.00
JUNIORBEES	EQ	89.95	90.25	88.4	89.76	86.55	87.62	88.69	89.47	90.54	91.32	92.39
JUPITER	EQ	9.9	9.95	9.65	9.7	9.35	9.47	9.58	9.77	9.88	10.07	10.18
JVLAGRO	EQ	14.25	14.95	13.85	14.1	12.75	13.20	13.65	14.30	14.75	15.40	15.85
JYOTHYLAB	EQ	149.25	153.65	149.25	152	144.85	147.23	149.62	151.63	154.02	156.03	158.42
JYOTISTRUC	EQ	44.75	45.45	42.5	42.8	39.55	40.63	41.72	43.58	44.67	46.53	47.62
JYOTISTRUC	N1	117	117	117	117	117.00	117.00	117.00	117.00	117.00	117.00	117.00
KABRAEXTRU	EQ	33.75	35.45	33.75	35.35	32.05	33.15	34.25	34.85	35.95	36.55	37.65
KAJARIACER	EQ	100.5	102	99.6	100.9	97.20	98.43	99.67	100.83	102.07	103.23	104.47
KAKATCEM	EQ	66.25	66.25	64.65	65.65	63.05	63.92	64.78	65.52	66.38	67.12	67.98
KALECONSUL	EQ	110.5	110.5	105.2	106.2	99.90	102.00	104.10	107.30	109.40	112.60	114.70
KALINDEE	EQ	105.1	105.4	100.2	102	95.00	97.33	99.67	102.53	104.87	107.73	110.07
KALPATPOWR	EQ	97	99	97	97.8	95.00	95.93	96.87	97.93	98.87	99.93	100.87
KALYANIFRG	BE	145	145	134.7	139.55	124.40	129.45	134.50	139.75	144.80	150.05	155.10
KAMATHOTEL	EQ	102.9	102.9	90.55	92.05	78.20	82.82	87.43	95.17	99.78	107.52	112.13
KANORICHEM	EQ	25.05	25.6	24.9	25.35	24.20	24.58	24.97	25.28	25.67	25.98	26.37
KANSAINER	EQ	860.05	885	860	882.5	835.00	850.83	866.67	875.83	891.67	900.83	916.67
KARMAENG	BE	14.75	16.2	14.75	16.2	13.30	14.27	15.23	15.72	16.68	17.17	18.13
KARURKCP	EQ	21	21.05	18.1	18.1	15.15	16.13	17.12	19.08	20.07	22.03	23.02
KARURVYSYA	EQ	372	372	366	367.9	360.00	362.63	365.27	368.63	371.27	374.63	377.27
KAUSHALYA	EQ	6.7	6.75	6.05	6.35	5.35	5.68	6.02	6.38	6.72	7.08	7.42
KAVVERITEL	EQ	133	133	128.35	129.75	123.70	125.72	127.73	130.37	132.38	135.02	137.03
KBIL	EQ	610	660	610	610.7	560.00	576.90	593.80	626.90	643.80	676.90	693.80
KCP	EQ	24.15	24.45	23.6	24.05	22.75	23.18	23.62	24.03	24.47	24.88	25.32
KCPSUGIND	EQ	15.4	15.45	14.45	14.65	13.45	13.85	14.25	14.85	15.25	15.85	16.25
KEC	EQ	38	38	35.6	36.75	33.20	34.38	35.57	36.78	37.97	39.18	40.37
KECL	EQ	28.2	30	28.2	29.55	26.40	27.45	28.50	29.25	30.30	31.05	32.10
KEI	EQ	15.1	15.15	14.5	14.6	13.85	14.10	14.35	14.75	15.00	15.40	15.65
KEMROCK	EQ	521	521	506.05	509.9	491.10	497.37	503.63	512.32	518.58	527.27	533.53
KERNEX	EQ	68.1	69.3	65.05	65.95	60.80	62.52	64.23	66.77	68.48	71.02	72.73
KESARENT	EQ	40.25	41.8	38.75	41.8	35.70	37.73	39.77	40.78	42.82	43.83	45.87
KESORAMIND	EQ	102.9	102.9	99.15	100.5	95.40	97.10	98.80	100.85	102.55	104.60	106.30
KEYCORPSER	EQ	33.4	33.4	33.4	33.4	33.40	33.40	33.40	33.40	33.40	33.40	33.40
KFA	EQ	24.5	24.55	23.55	23.9	22.55	23.00	23.45	24.00	24.45	25.00	25.45
KGL	EQ	4.45	4.45	4.25	4.35	4.05	4.15	4.25	4.35	4.45	4.55	4.65
KHAITANELE	EQ	82	85.95	81	82.8	76.05	78.30	80.55	83.25	85.50	88.20	90.45
KICL	EQ	415	415	400	409.55	385.00	393.18	401.37	408.18	416.37	423.18	431.37
KIL	EQ	12.1	12.6	11.2	12	9.80	10.53	11.27	11.93	12.67	13.33	14.07
KILITCH	EQ	50.35	54.6	50.35	52.7	46.10	48.30	50.50	52.55	54.75	56.80	59.00
KINETICMOT	EQ	13.5	15.7	13.15	13.45	10.60	11.55	12.50	14.10	15.05	16.65	17.60
KIRIINDUS	EQ	75	75	68.3	69.05	61.60	64.08	66.57	70.78	73.27	77.48	79.97
KIRLOSBROS	EQ	121.45	123	115.25	116.55	107.50	110.52	113.53	118.27	121.28	126.02	129.03
KIRLOSENG	EQ	132.65	132.7	128	129.4	123.30	125.33	127.37	130.03	132.07	134.73	136.77
KIRLOSIND	EQ	246.4	270.75	243	243.55	215.25	224.68	234.12	252.43	261.87	280.18	289.62
KITPLYIND	EQ	2.85	3	2.85	3	2.70	2.80	2.90	2.95	3.05	3.10	3.20
KKCL	EQ	680.1	689.8	671	677.3	652.20	660.57	668.93	679.37	687.73	698.17	706.53
KLGSYSTEL	EQ	25.5	25.7	24.3	24.6	22.90	23.47	24.03	24.87	25.43	26.27	26.83
KLRF	EQ	24.95	25	24.5	25	24.00	24.33	24.67	24.83	25.17	25.33	25.67
KMSUGAR	EQ	2.4	2.4	2.15	2.2	1.90	2.00	2.10	2.25	2.35	2.50	2.60
KNRCON	EQ	91.65	94.25	89.55	90.05	84.85	86.58	88.32	91.28	93.02	95.98	97.72
KOHINOOR	EQ	35	35.9	35	35.75	34.10	34.65	35.20	35.55	36.10	36.45	37.00
KOLTEPATIL	EQ	31.65	32.9	31.5	32.65	30.10	30.95	31.80	32.35	33.20	33.75	34.60
KOPRAN	EQ	17.1	18.25	17.1	17.25	15.95	16.38	16.82	17.53	17.97	18.68	19.12
KOTAKBANK	EQ	479.65	489.9	475	486.4	460.10	468.87	477.63	483.77	492.53	498.67	507.43
KOTAKGOLD	EQ	2754.9	2773.8	2741.1	2768.9	2,708.40	2,728.57	2,748.73	2,761.27	2,781.43	2,793.97	2,814.13
KOTAKNIFTY	EQ	486.75	490	484	488	478.00	481.33	484.67	487.33	490.67	493.33	496.67
KOTAKPSUBK	EQ	315	315	313.5	315	312.00	313.00	314.00	314.50	315.50	316.00	317.00
KOTARISUG	EQ	5.65	5.85	5.65	5.75	5.45	5.55	5.65	5.75	5.85	5.95	6.05
KOTHARIPET	EQ	6.25	6.25	6	6	5.75	5.83	5.92	6.08	6.17	6.33	6.42
KOTHARIPRO	EQ	377	394.95	377	380.85	359.05	366.32	373.58	384.27	391.53	402.22	409.48
KOUTONS	EQ	17.45	17.45	16.5	16.75	15.55	15.95	16.35	16.90	17.30	17.85	18.25
KOVAI	BE	109.1	114.9	109.05	114.9	103.20	107.10	111.00	112.95	116.85	118.80	122.70
KPIT	EQ	158	162	155.1	158.3	148.20	151.57	154.93	158.47	161.83	165.37	168.73
KPRMILL	EQ	94	96.9	92.1	93.45	87.30	89.35	91.40	94.15	96.20	98.95	101.00
KRBL	EQ	15.4	15.7	15.2	15.35	14.70	14.92	15.13	15.42	15.63	15.92	16.13
KRISHNAENG	EQ	2.3	2.75	2.3	2.5	1.85	2.07	2.28	2.52	2.73	2.97	3.18
KRITIIND	EQ	6.5	6.5	6.5	6.5	6.50	6.50	6.50	6.50	6.50	6.50	6.50
KSBPUMPS	EQ	162	167.45	153.15	154.85	138.85	144.18	149.52	158.48	163.82	172.78	178.12
KSCL	EQ	445	468	445	462.1	422.00	435.37	448.73	458.37	471.73	481.37	494.73
KSE	EQ	223	228	215.5	227.8	203.00	211.27	219.53	223.77	232.03	236.27	244.53
KSERASERA	EQ	2.7	2.8	2.65	2.65	2.50	2.55	2.60	2.70	2.75	2.85	2.90
KSK	EQ	44.4	45.95	41.9	43.35	37.85	39.68	41.52	43.73	45.57	47.78	49.62
KSL	EQ	38.9	39.5	37.65	38.1	35.80	36.57	37.33	38.42	39.18	40.27	41.03
KSOILS	EQ	6.65	6.8	6.6	6.7	6.40	6.50	6.60	6.70	6.80	6.90	7.00
KTKBANK	EQ	75.8	76.55	74.1	74.5	71.65	72.60	73.55	75.05	76.00	77.50	78.45
KWALITY	EQ	38	38	38	38	38.00	38.00	38.00	38.00	38.00	38.00	38.00
L&TFH	EQ	44.7	45.55	44.35	45.1	43.15	43.80	44.45	45.00	45.65	46.20	46.85
L&TFINANCE	N1	1004.55	1004.55	1004.55	1004.55	1,004.55	1,004.55	1,004.55	1,004.55	1,004.55	1,004.55	1,004.55
L&TFINANCE	N2	1001.01	1002.1	1000.1	1000.1	998.10	998.77	999.43	1,000.77	1,001.43	1,002.77	1,003.43
L&TFINANCE	N3	1240.05	1240.05	1240	1240	1,239.95	1,239.97	1,239.98	1,240.02	1,240.03	1,240.07	1,240.08
L&TFINANCE	N4	1042	1042	1040.15	1040.15	1,038.30	1,038.92	1,039.53	1,040.77	1,041.38	1,042.62	1,043.23
L&TFINANCE	N5	993	993	988	988.53	983.00	984.84	986.69	989.84	991.69	994.84	996.69
L&TFINANCE	N6	1029.95	1030	1029.95	1030	1,029.90	1,029.93	1,029.97	1,029.98	1,030.02	1,030.03	1,030.07
LAKPRE	EQ	35	37.3	32.65	36.75	28.00	30.92	33.83	35.57	38.48	40.22	43.13
LAKSHMIEFL	EQ	13.5	13.9	13.5	13.7	13.10	13.30	13.50	13.70	13.90	14.10	14.30
LAKSHMIFIN	BE	31	31	30.25	30.75	29.50	29.92	30.33	30.67	31.08	31.42	31.83
LAKSHVILAS	EQ	84.35	84.85	82	82.25	79.15	80.18	81.22	83.03	84.07	85.88	86.92
LANCOIN	EQ	23.55	24.4	23.15	23.35	21.90	22.38	22.87	23.63	24.12	24.88	25.37
LAOPALA	EQ	102	108	101	104.1	94.00	97.37	100.73	104.37	107.73	111.37	114.73
LAXMIMACH	EQ	1660	1688	1660	1672.85	1,632.00	1,645.62	1,659.23	1,673.62	1,687.23	1,701.62	1,715.23
LCCINFOTEC	EQ	0.4	0.45	0.4	0.45	0.35	0.38	0.42	0.43	0.47	0.48	0.52
LGBBROSLTD	EQ	303.2	310	303.2	306.5	296.40	299.77	303.13	306.57	309.93	313.37	316.73
LGBFORGE	EQ	2.55	2.6	2.45	2.6	2.30	2.40	2.50	2.55	2.65	2.70	2.80
LIBERTSHOE	EQ	65.05	65.8	63.55	64.15	61.30	62.25	63.20	64.50	65.45	66.75	67.70
LICHSGFIN	EQ	220	224.65	215	218.85	205.35	209.85	214.35	219.50	224.00	229.15	233.65
LIQUIDBEES	EQ	1000	1000.01	999.99	999.99	999.97	999.98	999.98	1,000.00	1,000.00	1,000.02	1,000.02
LITL	EQ	10.5	10.95	10.5	10.6	10.05	10.23	10.42	10.68	10.87	11.13	11.32
LLOYDELENG	EQ	42.5	43	41.05	42.4	39.10	40.20	41.30	42.15	43.25	44.10	45.20
LLOYDFIN	EQ	0.85	0.95	0.85	0.9	0.75	0.80	0.85	0.90	0.95	1.00	1.05
LLOYDSTEEL	EQ	8.3	8.3	8	8.15	7.70	7.85	8.00	8.15	8.30	8.45	8.60
LML	EQ	8.35	8.6	8.1	8.25	7.60	7.82	8.03	8.32	8.53	8.82	9.03
LOGIXMICRO	EQ	19	20.45	19	19.35	17.55	18.15	18.75	19.60	20.20	21.05	21.65
LOKESHMACH	EQ	42.9	42.95	38.1	39	33.25	35.17	37.08	40.02	41.93	44.87	46.78
LOTUSEYE	EQ	8.5	8.9	8.25	8.5	7.60	7.90	8.20	8.55	8.85	9.20	9.50
LOVABLE	EQ	349.95	356.9	336.1	344.65	315.30	325.08	334.87	345.88	355.67	366.68	376.47
LPDC	EQ	1.9	1.95	1.75	1.85	1.55	1.65	1.75	1.85	1.95	2.05	2.15
LT	EQ	1185.2	1186.75	1154	1170.65	1,121.25	1,137.72	1,154.18	1,170.47	1,186.93	1,203.22	1,219.68
LUMAXAUTO	EQ	29.25	29.25	29.25	29.25	29.25	29.25	29.25	29.25	29.25	29.25	29.25
LUMAXIND	EQ	385.95	385.95	376.15	379.5	366.35	370.73	375.12	380.53	384.92	390.33	394.72
LUMAXTECH	EQ	142	148	142	144.9	136.00	138.97	141.93	144.97	147.93	150.97	153.93
LUPIN	EQ	433.25	433.5	423.35	426.45	413.20	417.62	422.03	427.77	432.18	437.92	442.33
LYKALABS	EQ	9.05	9.75	9.05	9.6	8.35	8.77	9.18	9.47	9.88	10.17	10.58
M&M	EQ	679	706	675.1	701	644.20	663.13	682.07	694.03	712.97	724.93	743.87
M&MFIN	EQ	678.7	680.9	650	667.75	619.10	635.32	651.53	666.22	682.43	697.12	713.33
M100	EQ	6.4	6.5	6.3	6.49	6.10	6.23	6.36	6.43	6.56	6.63	6.76
M50	EQ	64.85	64.85	62.25	63.47	59.65	60.92	62.20	63.52	64.80	66.12	67.40
MAANALU	EQ	40	41.95	39.1	41.6	36.25	38.03	39.82	40.88	42.67	43.73	45.52
MADHAV	EQ	15.9	17.2	15.9	16.95	14.60	15.38	16.17	16.68	17.47	17.98	18.77
MADHUCON	EQ	58.5	62.45	56	57.35	49.55	52.15	54.75	58.60	61.20	65.05	67.65
MADRASCEM	EQ	111	112.25	108.3	110.75	104.35	106.48	108.62	110.43	112.57	114.38	116.52
MADRASFERT	EQ	18.25	18.5	17.3	17.9	16.10	16.70	17.30	17.90	18.50	19.10	19.70
MAGMA	EQ	53	54.5	52.75	53.85	51.00	51.95	52.90	53.70	54.65	55.45	56.40
MAGNUM	EQ	3.9	4.05	3.9	4	3.75	3.83	3.92	3.98	4.07	4.13	4.22
MAHABANK	EQ	44.2	44.9	43.85	44.75	42.80	43.45	44.10	44.50	45.15	45.55	46.20
MAHINDFORG	EQ	56	58.45	54.55	55	50.65	52.10	53.55	56.00	57.45	59.90	61.35
MAHINDUGIN	EQ	52	57.35	48.05	50	38.75	42.50	46.25	51.80	55.55	61.10	64.85
MAHLIFE	EQ	248.25	264.9	248.25	260.5	231.60	241.23	250.87	257.88	267.52	274.53	284.17
MAHSCOOTER	EQ	290.1	300	280	293.45	260.00	271.15	282.30	291.15	302.30	311.15	322.30
MAHSEAMLES	EQ	339	340	336.8	336.95	333.60	334.72	335.83	337.92	339.03	341.12	342.23
MALUPAPER	EQ	9.25	9.7	9.15	9.5	8.60	8.90	9.20	9.45	9.75	10.00	10.30
MALWACOTT	EQ	19.5	20.75	19.5	19.5	18.25	18.67	19.08	19.92	20.33	21.17	21.58
MANAKSIA	EQ	50.15	50.7	49.5	50.25	48.30	48.95	49.60	50.15	50.80	51.35	52.00
MANALIPETC	EQ	9.25	9.55	9.25	9.45	8.95	9.12	9.28	9.42	9.58	9.72	9.88
MANAPPURAM	EQ	53	54.4	52.2	52.8	50.00	50.93	51.87	53.13	54.07	55.33	56.27
MANDHANA	EQ	215.95	217	208.8	212.7	200.60	204.63	208.67	212.83	216.87	221.03	225.07
MANGALAM	EQ	12	12.55	12	12.5	11.45	11.80	12.15	12.35	12.70	12.90	13.25
MANGCHEFER	EQ	34	34	33.5	33.5	33.00	33.17	33.33	33.67	33.83	34.17	34.33
MANGLMCEM	EQ	91.05	92.4	91.05	91.25	89.70	90.22	90.73	91.57	92.08	92.92	93.43
MANGTIMBER	EQ	17.7	18.45	17.15	18	15.85	16.57	17.28	17.87	18.58	19.17	19.88
MANINDS	EQ	116	119.8	112.5	115.55	105.20	108.65	112.10	115.95	119.40	123.25	126.70
MANINFRA	EQ	106	106	102	103.7	98.00	99.90	101.80	103.90	105.80	107.90	109.80
MANJEERA	EQ	86.5	86.5	76	76	65.50	69.00	72.50	79.50	83.00	90.00	93.50
MANJUSHREE	EQ	66.6	81.75	66.6	80.2	51.45	61.03	70.62	76.18	85.77	91.33	100.92
MANUGRAPH	EQ	45.05	49.45	45.05	47	40.65	42.77	44.88	47.17	49.28	51.57	53.68
MARALOVER	EQ	9.7	9.8	9.7	9.8	9.60	9.67	9.73	9.77	9.83	9.87	9.93
MARG	EQ	81.1	81.8	80.65	81.5	79.50	80.17	80.83	81.32	81.98	82.47	83.13
MARICO	EQ	142.7	145	141.25	143.55	137.50	139.52	141.53	143.27	145.28	147.02	149.03
MARKSANS	EQ	1.85	2	1.8	1.95	1.60	1.72	1.83	1.92	2.03	2.12	2.23
MARUTI	EQ	952.1	969.4	950	956.5	930.60	939.23	947.87	958.63	967.27	978.03	986.67
MASTEK	EQ	76	80.1	74.2	78.05	68.30	71.55	74.80	77.45	80.70	83.35	86.60
MAWANASUG	EQ	13.25	13.75	13.2	13.55	12.65	12.95	13.25	13.50	13.80	14.05	14.35
MAX	EQ	161.25	163.5	159.2	161.55	154.90	157.12	159.33	161.42	163.63	165.72	167.93
MAXWELL	EQ	23.6	24.75	23.05	24.15	21.35	22.28	23.22	23.98	24.92	25.68	26.62
MBECL	EQ	93	96.5	92.35	94.35	88.20	90.25	92.30	94.40	96.45	98.55	100.60
MBLINFRA	EQ	101.95	101.95	99	100	96.05	97.37	98.68	100.32	101.63	103.27	104.58
MBSWITCH	EQ	75.15	79.5	75.15	77.95	70.80	73.18	75.57	77.53	79.92	81.88	84.27
MCDHOLDING	EQ	42.95	44.75	41.6	43.25	38.45	40.05	41.65	43.20	44.80	46.35	47.95
MCDOWELL-N	EQ	708	716.65	692	706.75	667.35	680.48	693.62	705.13	718.27	729.78	742.92
MCLEODRUSS	EQ	204	213.75	202	210.75	190.25	197.08	203.92	208.83	215.67	220.58	227.42
MEGASOFT	EQ	10.65	10.95	10	10.75	9.05	9.62	10.18	10.57	11.13	11.52	12.08
MEGH	EQ	9	9.3	9	9.2	8.70	8.87	9.03	9.17	9.33	9.47	9.63
MELSTAR	EQ	7.2	7.2	7.2	7.2	7.20	7.20	7.20	7.20	7.20	7.20	7.20
MERCATOR	EQ	20.6	20.75	19.9	20.25	19.05	19.45	19.85	20.30	20.70	21.15	21.55
MERCK	EQ	614.45	624.5	614.45	621.9	604.40	610.23	616.07	620.28	626.12	630.33	636.17
MHRIL	EQ	303	303	280.05	287.9	257.10	267.37	277.63	290.32	300.58	313.27	323.53
MIC	EQ	6.7	7	6.6	6.75	6.20	6.38	6.57	6.78	6.97	7.18	7.37
MICROSEC	EQ	27	27.3	27	27	26.70	26.80	26.90	27.10	27.20	27.40	27.50
MICROTECH	EQ	155.4	156	151.5	154.6	147.00	149.53	152.07	154.03	156.57	158.53	161.07
MINDAIND	EQ	160	165.85	155.05	159.55	144.25	149.35	154.45	160.15	165.25	170.95	176.05
MINDTREE	EQ	400.3	407	399.8	400.25	392.60	395.15	397.70	402.35	404.90	409.55	412.10
MIRCELECTR	EQ	16.2	16.3	15.55	16.2	14.80	15.27	15.73	16.02	16.48	16.77	17.23
MIRZAINT	EQ	16.25	16.75	16.25	16.45	15.75	15.98	16.22	16.48	16.72	16.98	17.22
MMFL	EQ	90	93.05	90	92.2	86.95	88.70	90.45	91.75	93.50	94.80	96.55
MMFSL	EQ	100	100	94.6	94.8	89.20	91.07	92.93	96.47	98.33	101.87	103.73
MMTC	EQ	513.85	545	462.65	514.75	380.30	425.12	469.93	507.47	552.28	589.82	634.63
MOIL	EQ	229.95	230.2	226.55	228.25	222.90	224.68	226.47	228.33	230.12	231.98	233.77
MONNETISPA	EQ	366.15	372	365.1	368.4	358.20	361.60	365.00	368.50	371.90	375.40	378.80
MONSANTO	EQ	699	710	689	702.05	668.00	679.35	690.70	700.35	711.70	721.35	732.70
MOREPENLAB	EQ	3.15	3.3	3.1	3.25	2.90	3.02	3.13	3.22	3.33	3.42	3.53
MOSERBAER	EQ	17	17.5	16.9	17	16.30	16.53	16.77	17.13	17.37	17.73	17.97
MOTHERSUMI	EQ	148	152.75	146	150.95	139.25	143.15	147.05	149.90	153.80	156.65	160.55
MOTILALOFS	EQ	79.25	81.45	78	81.1	74.55	76.73	78.92	80.18	82.37	83.63	85.82
MOTOGENFIN	EQ	38.7	38.7	35.35	36	32.00	33.33	34.67	36.68	38.02	40.03	41.37
MPHASIS	EQ	325	336.65	323.5	333.5	310.35	318.07	325.78	331.22	338.93	344.37	352.08
MPSLTD	EQ	36.1	36.45	36.1	36.15	35.75	35.88	36.02	36.23	36.37	36.58	36.72
MRF	EQ	6989.95	7019.9	6872	6970.95	6,724.10	6,806.38	6,888.67	6,954.28	7,036.57	7,102.18	7,184.47
MRO-TEK	EQ	8.5	9.55	8.3	8.95	7.05	7.68	8.32	8.93	9.57	10.18	10.82
MRPL	EQ	60.05	60.35	59	59.8	57.65	58.37	59.08	59.72	60.43	61.07	61.78
MSPL	EQ	32	32.95	30.35	32.35	27.75	29.28	30.82	31.88	33.42	34.48	36.02
MTNL	EQ	25	25.8	24.65	25.15	23.50	24.05	24.60	25.20	25.75	26.35	26.90
MUDRA	EQ	18	18.75	18	18.55	17.25	17.68	18.12	18.43	18.87	19.18	19.62
MUKANDENGG	EQ	21.9	21.9	20.5	21.35	19.10	19.85	20.60	21.25	22.00	22.65	23.40
MUKANDLTD	EQ	25.05	26	24.5	25.85	23.00	23.95	24.90	25.45	26.40	26.95	27.90
MUKTAARTS	EQ	32	32.8	30.65	32.5	28.50	29.83	31.17	31.98	33.32	34.13	35.47
MUNDRAPORT	EQ	129	129.6	126.2	128.15	122.80	124.58	126.37	127.98	129.77	131.38	133.17
MUNJALAU	EQ	178	180.85	175.55	179.95	170.25	173.48	176.72	178.78	182.02	184.08	187.32
MUNJALSHOW	EQ	64.05	67.5	64.05	67.45	60.60	62.88	65.17	66.33	68.62	69.78	72.07
MURLIIND	BE	18.2	18.2	17.8	17.85	17.40	17.55	17.70	17.95	18.10	18.35	18.50
MURUDCERA	EQ	14.3	14.9	14.3	14.55	13.70	13.98	14.27	14.58	14.87	15.18	15.47
MUTHOOTFIN	EQ	170.1	170.8	168	168.75	165.20	166.38	167.57	169.18	170.37	171.98	173.17
MUTHOOTFIN	N2	1005	1005	1005	1005	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00
MUTHOOTFIN	N4	990	994	990	993.99	986.00	988.66	991.33	992.66	995.33	996.66	999.33
MUTHOOTFIN	N6	976	978.9	975	977.67	971.10	973.29	975.48	977.19	979.38	981.09	983.28
MVL	EQ	23.15	23.7	22.7	23.25	21.70	22.22	22.73	23.22	23.73	24.22	24.73
MVLIND	EQ	11	11.6	10.5	11.4	9.40	10.07	10.73	11.17	11.83	12.27	12.93
MYSOREBANK	EQ	456	472.5	455	467.45	437.50	447.48	457.47	464.98	474.97	482.48	492.47
N100	EQ	119.9	119.9	115	115.5	110.10	111.90	113.70	116.80	118.60	121.70	123.50
NAGREEKEXP	EQ	15.55	15.7	15.4	15.4	15.10	15.20	15.30	15.50	15.60	15.80	15.90
NAHARCAP	EQ	41.2	41.25	41.2	41.25	41.15	41.18	41.22	41.23	41.27	41.28	41.32
NAHARINDUS	EQ	33	33.05	32.8	33.05	32.55	32.72	32.88	32.97	33.13	33.22	33.38
NAHARPOLY	EQ	20.5	21.7	20.4	20.4	19.10	19.53	19.97	20.83	21.27	22.13	22.57
NAHARSPING	EQ	48.3	49.9	48.3	49.45	46.70	47.62	48.53	49.22	50.13	50.82	51.73
NANDAN	EQ	1.8	1.9	1.8	1.8	1.70	1.73	1.77	1.83	1.87	1.93	1.97
NATCOPHARM	EQ	249	253.75	241	245.7	228.25	234.07	239.88	246.82	252.63	259.57	265.38
NATHSEED	EQ	8	8.4	7.75	7.85	7.10	7.35	7.60	8.00	8.25	8.65	8.90
NATIONALUM	EQ	50.35	52.05	49.8	51.25	47.55	48.78	50.02	51.03	52.27	53.28	54.52
NATNLSTEEL	EQ	13.5	14.5	13.45	14.3	12.40	13.03	13.67	14.08	14.72	15.13	15.77
NAUKRI	EQ	632	645	625	635.7	605.00	615.23	625.47	635.23	645.47	655.23	665.47
NAVINFLUOR	EQ	330	337	316.2	319.35	295.40	303.38	311.37	324.18	332.17	344.98	352.97
NAVNETPUBL	EQ	53.55	55	53.25	54.3	51.50	52.43	53.37	54.18	55.12	55.93	56.87
NBVENTURES	EQ	192	194	178.05	186.8	162.10	170.33	178.57	186.28	194.52	202.23	210.47
NCC	EQ	38.15	38.5	37.6	38	36.70	37.13	37.57	38.03	38.47	38.93	39.37
NCLIND	EQ	34.5	35.95	33.85	35.5	31.75	33.00	34.25	35.10	36.35	37.20	38.45
NCOPPER	EQ	16.65	17.8	16.65	17.45	15.50	16.15	16.80	17.30	17.95	18.45	19.10
NDTV	EQ	32.05	32.85	31.05	32.15	29.25	30.22	31.18	32.02	32.98	33.82	34.78
NECLIFE	EQ	17.05	17.7	17.05	17.35	16.40	16.72	17.03	17.37	17.68	18.02	18.33
NEHAINT	EQ	37.3	37.3	37.3	37.3	37.30	37.30	37.30	37.30	37.30	37.30	37.30
NELCAST	EQ	24.2	24.9	23.95	24.4	23.00	23.47	23.93	24.42	24.88	25.37	25.83
NELCO	EQ	45.5	45.5	44.25	44.75	43.00	43.58	44.17	44.83	45.42	46.08	46.67
NEOCURE	EQ	1.9	2.1	1.9	2.1	1.70	1.83	1.97	2.03	2.17	2.23	2.37
NEPCMICON	EQ	3.1	3.35	2.6	3.05	1.85	2.25	2.65	3.00	3.40	3.75	4.15
NESCO	EQ	590.05	596	582	585.35	568.00	573.78	579.57	587.78	593.57	601.78	607.57
NESTLEIND	EQ	4150	4205	4145.25	4169.25	4,085.50	4,113.42	4,141.33	4,173.17	4,201.08	4,232.92	4,260.83
NET4	EQ	148.5	149.95	142.15	148.6	134.35	139.10	143.85	146.90	151.65	154.70	159.45
NETWORK18	EQ	40	40.5	39.5	39.95	38.50	38.98	39.47	39.98	40.47	40.98	41.47
NETWORK18	P2	115.8	115.8	109.95	110.2	104.10	106.13	108.17	111.98	114.02	117.83	119.87
NEULANDLAB	EQ	77	82.3	75.75	79.1	69.20	72.50	75.80	79.05	82.35	85.60	88.90
NEXTMEDIA	EQ	4.35	4.75	4.35	4.65	3.95	4.18	4.42	4.58	4.82	4.98	5.22
NEYVELILIG	EQ	71.1	72.7	71	72	69.30	70.20	71.10	71.90	72.80	73.60	74.50
NFL	EQ	51	54.6	50.05	52.75	45.50	47.92	50.33	52.47	54.88	57.02	59.43
NHPC	EQ	21.5	21.5	20.2	21	18.90	19.60	20.30	20.90	21.60	22.20	22.90
NICCO	EQ	2	2	1.95	2	1.90	1.93	1.97	1.98	2.02	2.03	2.07
NIFTYBEES	EQ	486.56	492	482.2	488.34	472.40	477.71	483.03	487.51	492.83	497.31	502.63
NIITLTD	EQ	43	43.6	42.1	43.2	40.60	41.47	42.33	42.97	43.83	44.47	45.33
NIITTECH	EQ	198	199	193	196.8	187.00	190.27	193.53	196.27	199.53	202.27	205.53
NILKAMAL	EQ	229.95	229.95	226	226.25	222.05	223.45	224.85	227.40	228.80	231.35	232.75
NIPPOBATRY	EQ	385	385	380	380	375.00	376.67	378.33	381.67	383.33	386.67	388.33
NITCO	EQ	37.5	37.5	36.4	36.6	35.30	35.73	36.17	36.83	37.27	37.93	38.37
NITESHEST	EQ	16.15	17	16.15	16.25	15.30	15.62	15.93	16.47	16.78	17.32	17.63
NITINFIRE	EQ	25.8	26	25.15	25.4	24.30	24.67	25.03	25.52	25.88	26.37	26.73
NITINSPIN	EQ	6.4	6.4	5.8	6	5.20	5.47	5.73	6.07	6.33	6.67	6.93
NMDC	EQ	168.75	170.8	162	168.85	153.20	158.42	163.63	167.22	172.43	176.02	181.23
NOCIL	EQ	16.25	16.65	16.2	16.55	15.75	16.02	16.28	16.47	16.73	16.92	17.18
NOIDATOLL	EQ	21.1	21.35	20.8	21	20.25	20.50	20.75	21.05	21.30	21.60	21.85
NOL	EQ	39	39	39	39	39.00	39.00	39.00	39.00	39.00	39.00	39.00
NORBTEAEXP	EQ	4.85	5.2	4.8	4.9	4.40	4.57	4.73	4.97	5.13	5.37	5.53
NORTHGATE	EQ	8.1	8.25	8	8.15	7.75	7.88	8.02	8.13	8.27	8.38	8.52
NRBBEARING	EQ	36.65	36.9	35.1	36.2	33.30	34.27	35.23	36.07	37.03	37.87	38.83
NRC	EQ	3.35	3.4	3.2	3.3	3.00	3.10	3.20	3.30	3.40	3.50	3.60
NSIL	EQ	580	584.5	576	576	567.50	570.33	573.17	578.83	581.67	587.33	590.17
NTPC	EQ	162.15	168.7	160.3	166.85	151.90	156.88	161.87	165.28	170.27	173.68	178.67
NUCHEM	EQ	2.4	2.45	2.35	2.35	2.25	2.28	2.32	2.38	2.42	2.48	2.52
NUCLEUS	EQ	61.9	65.8	61.9	63.85	58.00	59.95	61.90	63.85	65.80	67.75	69.70
NUMERICPW	EQ	181.5	189.5	171.1	181.7	152.70	162.37	172.03	180.77	190.43	199.17	208.83
NUTEK	EQ	1.35	1.35	1.3	1.35	1.25	1.28	1.32	1.33	1.37	1.38	1.42
OBEROIRLTY	EQ	218	224.4	218	221.25	211.60	214.82	218.03	221.22	224.43	227.62	230.83
OCL	EQ	91.5	92	90.2	91.55	88.40	89.45	90.50	91.25	92.30	93.05	94.10
OFSS	EQ	1957.05	2005	1922	1993.75	1,839.00	1,890.58	1,942.17	1,973.58	2,025.17	2,056.58	2,108.17
OIL	EQ	1127.15	1154.95	1125.05	1141.45	1,095.15	1,110.58	1,126.02	1,140.48	1,155.92	1,170.38	1,185.82
OILCOUNTUB	EQ	48	49.8	46.5	49.2	43.20	45.20	47.20	48.50	50.50	51.80	53.80
OISL	EQ	47.2	47.2	44.7	45.05	42.20	43.15	44.10	45.65	46.60	48.15	49.10
OMAXAUTO	EQ	37	37.2	36	36.4	34.80	35.33	35.87	36.53	37.07	37.73	38.27
OMAXE	EQ	142.45	142.5	138	139.3	133.50	135.43	137.37	139.93	141.87	144.43	146.37
OMKARCHEM	EQ	62.55	62.55	62.1	62.5	61.65	61.93	62.22	62.38	62.67	62.83	63.12
OMMETALS	EQ	28.5	28.5	25.1	26.5	21.70	23.30	24.90	26.70	28.30	30.10	31.70
OMNITECH	EQ	138.7	140.95	135.5	138.85	130.05	132.98	135.92	138.43	141.37	143.88	146.82
ONELIFECAP	EQ	218	225	214.55	218.55	204.10	208.92	213.73	219.37	224.18	229.82	234.63
ONGC	EQ	256.3	258.3	252.55	255.4	246.80	249.67	252.53	255.42	258.28	261.17	264.03
ONMOBILE	EQ	66.55	68.45	66.2	67.4	63.95	65.10	66.25	67.35	68.50	69.60	70.75
ONWARDTEC	EQ	38	38.5	35.4	38.5	32.30	34.37	36.43	37.47	39.53	40.57	42.63
OPTOCIRCUI	EQ	200.8	209.5	200	207.9	190.50	196.30	202.10	205.80	211.60	215.30	221.10
ORBITCORP	EQ	31.45	31.75	30.5	30.9	29.25	29.80	30.35	31.05	31.60	32.30	32.85
ORCHIDCHEM	EQ	153.9	161	153.15	160.05	145.30	150.22	155.13	158.07	162.98	165.92	170.83
ORIENTABRA	EQ	10	11.05	10	10.5	8.95	9.47	9.98	10.52	11.03	11.57	12.08
ORIENTALTL	EQ	7.25	7.25	6.55	7.05	5.85	6.25	6.65	6.95	7.35	7.65	8.05
ORIENTBANK	EQ	260.9	261.8	249.2	252.45	236.60	241.88	247.17	254.48	259.77	267.08	272.37
ORIENTCERA	EQ	45.65	48	45.65	48	43.30	44.87	46.43	47.22	48.78	49.57	51.13
ORIENTHOT	EQ	25.45	25.45	24.65	25.4	23.85	24.37	24.88	25.17	25.68	25.97	26.48
ORIENTPPR	EQ	49.05	49.8	48.4	49.4	47.00	47.80	48.60	49.20	50.00	50.60	51.40
ORISSAMINE	EQ	35201	35849.4	34735	35480.35	33,620.60	34,240.52	34,860.43	35,354.92	35,974.83	36,469.32	37,089.23
OUDHSUG	EQ	21.8	22.75	21.2	22.35	19.65	20.55	21.45	22.10	23.00	23.65	24.55
PAEL	EQ	17.55	18	17.5	17.5	17.00	17.17	17.33	17.67	17.83	18.17	18.33
PAGEIND	EQ	2631	2649	2590	2634.65	2,531.00	2,565.55	2,600.10	2,624.55	2,659.10	2,683.55	2,718.10
PANACEABIO	EQ	88.1	89.5	88	88.75	86.50	87.25	88.00	88.75	89.50	90.25	91.00
PANAMAPET	EQ	213.2	224.9	212.05	214.45	199.20	204.28	209.37	217.13	222.22	229.98	235.07
PANASONIC	EQ	81.6	84	81.6	82.4	79.20	80.27	81.33	82.67	83.73	85.07	86.13
PANCARBON	EQ	119.05	119.05	119.05	119.05	119.05	119.05	119.05	119.05	119.05	119.05	119.05
PANORAMUNI	EQ	8	8.4	8	8.3	7.60	7.83	8.07	8.23	8.47	8.63	8.87
PANTALOONR	EQ	167.05	171.15	152.5	157.5	133.85	141.73	149.62	160.38	168.27	179.03	186.92
PAPERPROD	EQ	64.95	65.15	63.4	64.55	61.65	62.62	63.58	64.37	65.33	66.12	67.08
PARABDRUGS	EQ	27.2	34.6	27.2	33.2	19.80	24.27	28.73	31.67	36.13	39.07	43.53
PARACABLES	EQ	2.2	2.35	2.2	2.2	2.05	2.10	2.15	2.25	2.30	2.40	2.45
PARAL	EQ	188	188.95	184.2	185.9	179.45	181.60	183.75	186.35	188.50	191.10	193.25
PARAPRINT	EQ	5.55	5.55	5.55	5.55	5.55	5.55	5.55	5.55	5.55	5.55	5.55
PARASPETRO	EQ	0.45	0.5	0.4	0.45	0.30	0.35	0.40	0.45	0.50	0.55	0.60
PARRYSUGAR	EQ	99.5	107.4	99.4	99.4	91.40	94.07	96.73	102.07	104.73	110.07	112.73
PARSVNATH	EQ	42.7	43	41.6	42.6	40.20	41.00	41.80	42.40	43.20	43.80	44.60
PATELENG	EQ	83.45	85.6	83.15	85.2	80.70	82.20	83.70	84.65	86.15	87.10	88.60
PATINTLOG	EQ	24.3	25.35	23.25	24.15	21.15	22.15	23.15	24.25	25.25	26.35	27.35
PATNI	EQ	442.95	454	442.95	446.9	431.90	436.90	441.90	447.95	452.95	459.00	464.00
PATSPINLTD	EQ	9.1	9.45	8.9	8.95	8.35	8.55	8.75	9.10	9.30	9.65	9.85
PBAINFRA	EQ	32	32.95	31.3	32.5	29.65	30.60	31.55	32.25	33.20	33.90	34.85
PDPL	EQ	107	120	106.55	115	93.10	100.40	107.70	113.85	121.15	127.30	134.60
PDUMJEIND	EQ	14.2	14.2	14.15	14.15	14.10	14.12	14.13	14.17	14.18	14.22	14.23
PDUMJEPULP	EQ	15.25	15.25	15.25	15.25	15.25	15.25	15.25	15.25	15.25	15.25	15.25
PEACOCKIND	EQ	2.95	2.95	2.7	2.95	2.45	2.62	2.78	2.87	3.03	3.12	3.28
PEARLPOLY	EQ	13	14.7	13	13.55	11.30	12.05	12.80	13.75	14.50	15.45	16.20
PENIND	EQ	37.1	39.5	37.1	38.3	34.70	35.90	37.10	38.30	39.50	40.70	41.90
PENINLAND	EQ	30.5	32.05	30.35	31.35	28.65	29.55	30.45	31.25	32.15	32.95	33.85
PEPL	EQ	1.55	1.55	1.55	1.55	1.55	1.55	1.55	1.55	1.55	1.55	1.55
PERSISTENT	EQ	298	308	294	304.15	280.00	288.05	296.10	302.05	310.10	316.05	324.10
PETRONENGG	EQ	246.2	263	246.2	259.95	229.40	239.58	249.77	256.38	266.57	273.18	283.37
PETRONET	EQ	153.6	158.8	152.15	157.8	145.50	149.60	153.70	156.25	160.35	162.90	167.00
PFC	EQ	149	154.85	146.9	153.65	138.95	143.85	148.75	151.80	156.70	159.75	164.65
PFIZER	EQ	1122.4	1156.35	1122.4	1149.65	1,088.45	1,108.85	1,129.25	1,142.80	1,163.20	1,176.75	1,197.15
PFOCUS	EQ	45.95	46.7	43.05	44.7	39.40	41.17	42.93	44.82	46.58	48.47	50.23
PFS	EQ	11.6	11.7	11.2	11.3	10.70	10.90	11.10	11.40	11.60	11.90	12.10
PGEL	EQ	215	234	212	228.4	190.00	202.80	215.60	224.80	237.60	246.80	259.60
PGHH	EQ	1841	1855.95	1835	1839.35	1,814.05	1,822.48	1,830.92	1,843.43	1,851.87	1,864.38	1,872.82
PHILIPCARB	EQ	99.05	101.9	99.05	100	96.20	97.47	98.73	100.32	101.58	103.17	104.43
PHOENIXLTD	EQ	176	177	172.5	173	168.00	169.67	171.33	174.17	175.83	178.67	180.33
PIDILITIND	EQ	141.55	142.9	139	140.05	135.10	136.75	138.40	140.65	142.30	144.55	146.20
PIIND	EQ	525	540.95	519	523	497.05	505.70	514.35	527.65	536.30	549.60	558.25
PILANIINV	BE	1524	1524	1485.1	1485.75	1,446.20	1,459.38	1,472.57	1,498.28	1,511.47	1,537.18	1,550.37
PIONEEREMB	EQ	10.95	10.95	10.5	10.75	10.05	10.28	10.52	10.73	10.97	11.18	11.42
PIPAVAVDOC	EQ	67	69.65	67	68.9	64.35	65.87	67.38	68.52	70.03	71.17	72.68
PIRGLASS	EQ	101.1	103.9	101.1	103.8	98.30	100.13	101.97	102.93	104.77	105.73	107.57
PIRHEALTH	EQ	378	382	374.5	378.25	367.00	370.75	374.50	378.25	382.00	385.75	389.50
PIRLIFE	EQ	95.2	97.95	95.2	97.7	92.45	94.20	95.95	96.95	98.70	99.70	101.45
PITTILAM	EQ	57.05	58.95	57.05	57.9	55.15	56.07	56.98	57.97	58.88	59.87	60.78
PLASTIBLEN	EQ	149	149.55	145	149	140.45	143.30	146.15	147.85	150.70	152.40	155.25
PLETHICO	EQ	369	373.85	368.25	371.9	362.65	365.73	368.82	371.33	374.42	376.93	380.02
PNB	EQ	889	895	866.2	889.25	837.40	854.68	871.97	883.48	900.77	912.28	929.57
PNBGILTS	EQ	24.1	24.7	24.05	24.2	23.40	23.67	23.93	24.32	24.58	24.97	25.23
PNC	EQ	12.05	12.35	11.9	12	11.45	11.63	11.82	12.08	12.27	12.53	12.72
POCHIRAJU	EQ	10.4	10.85	10.4	10.8	9.95	10.23	10.52	10.68	10.97	11.13	11.42
POLARIND	EQ	3.2	3.3	3	3.1	2.70	2.83	2.97	3.13	3.27	3.43	3.57
POLARIS	EQ	125.1	128.5	124.25	126.15	120.00	122.05	124.10	126.30	128.35	130.55	132.60
POLYMED	EQ	239.85	239.85	230.1	235.9	220.35	225.53	230.72	235.28	240.47	245.03	250.22
POLYPLEX	EQ	167.6	170	162.3	164.05	154.60	157.75	160.90	165.45	168.60	173.15	176.30
PONDYOXIDE	EQ	23.7	24.65	23.4	24.05	22.15	22.78	23.42	24.03	24.67	25.28	25.92
PONNIERODE	EQ	77	77	75.15	76	73.30	74.20	75.10	76.05	76.95	77.90	78.80
POWERGRID	EQ	96.4	99.9	95.6	99.1	91.30	93.90	96.50	98.20	100.80	102.50	105.10
PPAP	EQ	66	66	64	65.05	62.00	63.02	64.03	65.02	66.03	67.02	68.03
PRADIP	EQ	98.95	101.3	97.05	100.05	92.80	95.22	97.63	99.47	101.88	103.72	106.13
PRAENG	EQ	3.95	4.05	3.8	3.85	3.55	3.65	3.75	3.90	4.00	4.15	4.25
PRAJIND	EQ	71.15	74.5	70.95	73.7	67.40	69.50	71.60	73.05	75.15	76.60	78.70
PRAKASH	EQ	33.35	35	33.35	33.6	31.70	32.33	32.97	33.98	34.62	35.63	36.27
PRAKASHCON	EQ	185.75	203.8	183.4	187.9	163.00	171.30	179.60	191.70	200.00	212.10	220.40
PRAKASHSTL	EQ	116.05	117.85	116.05	116.2	114.25	114.90	115.55	116.70	117.35	118.50	119.15
PRATIBHA	EQ	35.25	37.5	34.2	36	30.90	32.60	34.30	35.90	37.60	39.20	40.90
PRECOT	EQ	77.9	77.9	74.4	77.2	70.90	73.00	75.10	76.50	78.60	80.00	82.10
PRECWIRE	EQ	84.5	84.5	79.5	80.65	74.50	76.55	78.60	81.55	83.60	86.55	88.60
PREMIER	EQ	70.4	70.4	68.2	68.35	66.00	66.78	67.57	68.98	69.77	71.18	71.97
PRESTIGE	EQ	75.4	75.4	71.1	72	66.80	68.53	70.27	72.83	74.57	77.13	78.87
PRETAILDVR	EQ	110.7	111.95	99.4	102.25	86.85	91.98	97.12	104.53	109.67	117.08	122.22
PRICOL	EQ	14	14.3	13.8	14.15	13.30	13.58	13.87	14.08	14.37	14.58	14.87
PRIMESECU	EQ	13.3	14.45	13.3	14.25	12.15	12.85	13.55	14.00	14.70	15.15	15.85
PRISMCEM	EQ	41	41.25	40.65	40.8	40.05	40.30	40.55	40.90	41.15	41.50	41.75
PRITHVI	EQ	14.25	14.95	14.25	14.75	13.55	13.95	14.35	14.65	15.05	15.35	15.75
PROVOGUE	EQ	22	24.55	21.5	21.8	18.45	19.57	20.68	22.62	23.73	25.67	26.78
PSB	EQ	66.5	67.9	65.1	67.2	62.30	63.93	65.57	66.73	68.37	69.53	71.17
PSL	EQ	57.3	57.3	56.05	56.2	54.80	55.27	55.73	56.52	56.98	57.77	58.23
PSUBNKBEES	EQ	304.7	304.7	297	304.15	289.30	294.25	299.20	301.95	306.90	309.65	314.60
PTC	EQ	46.3	46.6	45.15	46.45	43.70	44.62	45.53	46.07	46.98	47.52	48.43
PTL	EQ	34	36	33.1	35.6	30.20	32.00	33.80	34.90	36.70	37.80	39.60
PUNJABCHEM	EQ	59	60.3	58.5	59.4	56.70	57.60	58.50	59.40	60.30	61.20	62.10
PUNJLLOYD	EQ	44.5	46.5	44.4	45.75	42.30	43.45	44.60	45.55	46.70	47.65	48.80
PURVA	EQ	61.2	64	59.75	61.9	55.50	57.63	59.77	61.88	64.02	66.13	68.27
PVP	EQ	4.7	4.95	4.6	4.65	4.25	4.38	4.52	4.73	4.87	5.08	5.22
PVR	EQ	130	133	129.3	131.45	125.60	127.55	129.50	131.25	133.20	134.95	136.90
QGOLDHALF	EQ	1370.1	1379.95	1365.85	1377	1,351.75	1,360.17	1,368.58	1,374.27	1,382.68	1,388.37	1,396.78
QNIFTY	EQ	482.5	487	482.5	487	478.00	481.00	484.00	485.50	488.50	490.00	493.00
QUINTEGRA	EQ	2.25	2.45	2.25	2.3	2.05	2.13	2.22	2.33	2.42	2.53	2.62
RADAAN	EQ	1.95	2	1.9	1.9	1.80	1.83	1.87	1.93	1.97	2.03	2.07
RADICO	EQ	118	118.95	116.4	117.9	113.85	115.20	116.55	117.75	119.10	120.30	121.65
RAINBOWPAP	EQ	60.2	61	59.85	60.4	58.70	59.27	59.83	60.42	60.98	61.57	62.13
RAINCOM	EQ	29.5	29.5	29.15	29.25	28.80	28.95	29.10	29.30	29.45	29.65	29.80
RAJESHEXPO	EQ	133.3	135.4	132	133	128.60	130.07	131.53	133.47	134.93	136.87	138.33
RAJOIL	EQ	11	11.3	11	11.1	10.70	10.83	10.97	11.13	11.27	11.43	11.57
RAJPALAYAM	EQ	179.8	185.05	179	185.05	172.95	176.98	181.02	183.03	187.07	189.08	193.12
RAJRAYON	EQ	7.65	8.45	7.65	8.45	6.85	7.38	7.92	8.18	8.72	8.98	9.52
RAJSREESUG	EQ	32.2	33.65	32.2	33.05	30.75	31.52	32.28	32.97	33.73	34.42	35.18
RAJTV	EQ	71.9	72.9	69	71.6	65.10	67.27	69.43	71.17	73.33	75.07	77.23
RAJVIR	EQ	84.6	87.9	84.6	84.6	81.30	82.40	83.50	85.70	86.80	89.00	90.10
RALLIS	EQ	138.5	139.8	128.2	130.05	116.60	121.08	125.57	132.68	137.17	144.28	148.77
RAMANEWS	EQ	8.8	9.1	8.45	8.95	7.80	8.18	8.57	8.83	9.22	9.48	9.87
RAMCOIND	EQ	40.3	40.95	39.5	39.85	38.05	38.65	39.25	40.10	40.70	41.55	42.15
RAMCOSYS	EQ	62	63	58.05	59.5	53.10	55.23	57.37	60.18	62.32	65.13	67.27
RAMKY	EQ	203.15	211	200.3	206.55	189.60	195.25	200.90	205.95	211.60	216.65	222.30
RAMSARUP	EQ	7.9	7.95	7.55	7.55	7.15	7.28	7.42	7.68	7.82	8.08	8.22
RANASUG	EQ	3.1	3.1	3	3.05	2.90	2.95	3.00	3.05	3.10	3.15	3.20
RANBAXY	EQ	401.15	409.8	398.3	405.95	386.80	393.18	399.57	404.68	411.07	416.18	422.57
RANEENGINE	EQ	172	179.35	165.05	172.9	150.75	158.13	165.52	172.43	179.82	186.73	194.12
RANEHOLDIN	EQ	195	195.05	190	190	184.95	186.63	188.32	191.68	193.37	196.73	198.42
RANKLIN	EQ	13.1	14.75	12	12.55	9.25	10.35	11.45	13.10	14.20	15.85	16.95
RASOYPR	EQ	29.75	29.75	28.6	29.2	27.45	28.03	28.62	29.18	29.77	30.33	30.92
RATNAMANI	EQ	105	106	104.05	105	102.10	103.07	104.03	105.02	105.98	106.97	107.93
RAYMOND	EQ	379	385.4	372.2	382.2	359.00	366.73	374.47	379.93	387.67	393.13	400.87
RBL	EQ	119	119	105.05	106.2	91.10	96.13	101.17	110.08	115.12	124.03	129.07
RBN	EQ	53	53	50	50.25	47.00	48.08	49.17	51.08	52.17	54.08	55.17
RCF	EQ	52	52.6	50.3	50.65	48.00	48.88	49.77	51.18	52.07	53.48	54.37
RCOM	EQ	72	74.25	71.25	72.9	68.25	69.80	71.35	72.80	74.35	75.80	77.35
RECLTD	EQ	170.5	178.9	168	176.65	157.10	163.62	170.13	174.52	181.03	185.42	191.93
REDINGTON	EQ	77.5	77.5	74.7	75.95	71.90	73.25	74.60	76.05	77.40	78.85	80.20
REFEX	EQ	10	10.75	9.75	10.65	8.75	9.38	10.02	10.38	11.02	11.38	12.02
REGENCERAM	BE	4.45	4.45	4.45	4.45	4.45	4.45	4.45	4.45	4.45	4.45	4.45
REIAGROLTD	EQ	19.7	20.45	19.65	20.3	18.85	19.33	19.82	20.13	20.62	20.93	21.42
REISIXTEN	EQ	15.65	16.15	15.65	15.7	15.15	15.33	15.52	15.83	16.02	16.33	16.52
RELAXO	EQ	277	292.5	275	292.5	257.50	269.17	280.83	286.67	298.33	304.17	315.83
RELBANK	EQ	830	830	829.99	830	829.98	829.99	829.99	830.00	830.00	830.01	830.01
RELCAPITAL	EQ	278.7	285.55	275	282.85	264.45	270.58	276.72	281.13	287.27	291.68	297.82
RELGOLD	EQ	2687.9	2718	2678	2696.8	2,638.00	2,657.60	2,677.20	2,697.60	2,717.20	2,737.60	2,757.20
RELGRNIFTY	EQ	463.2	474	453.25	466	432.50	443.67	454.83	464.42	475.58	485.17	496.33
RELIANCE	EQ	723.9	746	721	742.3	696.00	711.43	726.87	736.43	751.87	761.43	776.87
RELIGARE	EQ	423.2	423.2	416	416.5	408.80	411.37	413.93	418.57	421.13	425.77	428.33
RELIGAREGO	EQ	2840	2858.9	2829.8	2833.9	2,800.70	2,811.77	2,822.83	2,840.87	2,851.93	2,869.97	2,881.03
RELINFRA	EQ	379.2	384.45	371.6	377.35	358.75	364.95	371.15	377.80	384.00	390.65	396.85
RELMEDIA	EQ	81.6	82	79.7	81	77.40	78.60	79.80	80.90	82.10	83.20	84.40
RENUKA	EQ	28.3	29	27.95	28.4	26.90	27.40	27.90	28.45	28.95	29.50	30.00
REPRO	EQ	158	163	158	161.15	153.00	155.72	158.43	160.72	163.43	165.72	168.43
RESPONIND	EQ	101.5	102.25	101.45	102.25	100.65	101.18	101.72	101.98	102.52	102.78	103.32
RESURGERE	EQ	0.25	0.25	0.2	0.2	0.15	0.17	0.18	0.22	0.23	0.27	0.28
REVATHI	EQ	340	350	340	340.6	330.00	333.53	337.07	343.53	347.07	353.53	357.07
RICOAUTO	EQ	9.35	10.6	9.35	9.8	8.10	8.67	9.23	9.92	10.48	11.17	11.73
RIIL	EQ	337.9	339	330.05	335.45	321.10	325.88	330.67	334.83	339.62	343.78	348.57
RJL	EQ	77	79	75.35	79	71.70	74.13	76.57	77.78	80.22	81.43	83.87
RKDL	EQ	13.3	15.35	13.05	13.2	10.75	11.57	12.38	13.87	14.68	16.17	16.98
RMCL	EQ	6.1	6.35	6.1	6.15	5.85	5.95	6.05	6.20	6.30	6.45	6.55
RML	EQ	102	103	100.1	102.9	97.20	99.10	101.00	102.00	103.90	104.90	106.80
ROHITFERRO	EQ	22.6	23.55	22.1	22.55	20.65	21.28	21.92	22.73	23.37	24.18	24.82
ROHLTD	EQ	45.25	45.65	44.5	45.2	43.35	43.97	44.58	45.12	45.73	46.27	46.88
ROLTA	EQ	57	57.25	56.15	56.7	55.05	55.60	56.15	56.70	57.25	57.80	58.35
RPGLIFE	EQ	71.05	72.8	70.55	72.4	68.30	69.67	71.03	71.92	73.28	74.17	75.53
RPOWER	EQ	81	81.6	77.9	78.9	74.20	75.77	77.33	79.47	81.03	83.17	84.73
RPPINFRA	EQ	59.5	62.05	58.6	58.8	55.15	56.37	57.58	59.82	61.03	63.27	64.48
RSSOFTWARE	EQ	46.1	51.15	46.1	48.65	41.05	43.58	46.12	48.63	51.17	53.68	56.22
RSWM	EQ	70.7	71.5	70.2	70.25	68.90	69.35	69.80	70.65	71.10	71.95	72.40
RSYSTEMS	BE	112.05	117	112	116.9	107.00	110.30	113.60	115.30	118.60	120.30	123.60
RUBYMILLS	EQ	689.65	690	675	688.25	660.00	669.42	678.83	684.42	693.83	699.42	708.83
RUCHINFRA	EQ	16	16.2	15.4	15.75	14.60	14.98	15.37	15.78	16.17	16.58	16.97
RUCHIRA	EQ	8.55	9.2	8.55	9.2	7.90	8.33	8.77	8.98	9.42	9.63	10.07
RUCHISOYA	EQ	98.9	98.9	93.65	97.3	88.40	91.37	94.33	96.62	99.58	101.87	104.83
RUPA	EQ	170	170	145	145.25	120.00	128.42	136.83	153.42	161.83	178.42	186.83
RUSHIL	EQ	137.95	141.9	136.1	138.05	130.30	132.88	135.47	138.68	141.27	144.48	147.07
SABERORGAN	EQ	88	90.45	87.1	89.1	83.75	85.53	87.32	88.88	90.67	92.23	94.02
SABTN	EQ	68.2	70.35	66.25	68	62.15	64.10	66.05	68.20	70.15	72.30	74.25
SADBHAV	EQ	111.2	115.25	109	114.55	102.75	106.68	110.62	112.93	116.87	119.18	123.12
SAGCEM	EQ	138	142.05	137	138	131.95	133.97	135.98	139.02	141.03	144.07	146.08
SAHPETRO	EQ	25.35	25.65	24.55	25	23.45	23.97	24.48	25.07	25.58	26.17	26.68
SAIL	EQ	78.2	81.9	76.65	80.9	71.40	74.57	77.73	79.82	82.98	85.07	88.23
SAKHTISUG	EQ	20.3	21	20.3	20.65	19.60	19.95	20.30	20.65	21.00	21.35	21.70
SAKSOFT	EQ	40.1	40.1	40.1	40.1	40.10	40.10	40.10	40.10	40.10	40.10	40.10
SAKTHIFIN	BE	10.15	10.25	10.15	10.25	10.05	10.12	10.18	10.22	10.28	10.32	10.38
SAKUMA	EQ	12.65	13.45	12.65	12.8	11.85	12.17	12.48	12.97	13.28	13.77	14.08
SALONACOT	EQ	14.15	14.2	14.15	14.15	14.10	14.12	14.13	14.17	14.18	14.22	14.23
SALORAINTL	EQ	25.5	26	22	22.6	18.00	19.53	21.07	23.53	25.07	27.53	29.07
SALSTEEL	EQ	5	5.25	4.95	5.05	4.65	4.78	4.92	5.08	5.22	5.38	5.52
SAMBANDAM	EQ	61.55	66.9	61.55	61.9	56.20	58.10	60.00	63.45	65.35	68.80	70.70
SAMBHAAV	EQ	0.8	0.8	0.8	0.8	0.80	0.80	0.80	0.80	0.80	0.80	0.80
SAMTEL	BE	3.55	3.55	3.5	3.5	3.45	3.47	3.48	3.52	3.53	3.57	3.58
SANDESH	EQ	261	263.95	251	258.4	238.05	244.83	251.62	257.78	264.57	270.73	277.52
SANGAMIND	EQ	35.25	41.95	35.25	40.25	28.55	32.45	36.35	39.15	43.05	45.85	49.75
SANGHIIND	EQ	13.25	13.9	13.2	13.8	12.50	12.93	13.37	13.63	14.07	14.33	14.77
SANGHVIFOR	EQ	25	26.4	25	25.2	23.60	24.13	24.67	25.53	26.07	26.93	27.47
SANGHVIMOV	EQ	98.05	98.5	96.5	96.9	94.50	95.30	96.10	97.30	98.10	99.30	100.10
SANWARIA	EQ	12.45	12.5	12.05	12.25	11.60	11.82	12.03	12.27	12.48	12.72	12.93
SARDAEN	EQ	87.05	90.65	85.25	87.25	79.85	82.32	84.78	87.72	90.18	93.12	95.58
SAREGAMA	EQ	61.7	63.3	60.15	61.75	57.00	58.58	60.17	61.73	63.32	64.88	66.47
SARLAPOLY	EQ	90.1	99.9	90.1	94.2	80.30	84.93	89.57	94.73	99.37	104.53	109.17
SASKEN	EQ	103	104.65	99.2	101.15	93.75	96.22	98.68	101.67	104.13	107.12	109.58
SATHAISPAT	EQ	25	25.75	24.6	24.95	23.45	23.95	24.45	25.10	25.60	26.25	26.75
SATYAMCOMP	EQ	63.9	66.2	63.05	64.8	59.90	61.53	63.17	64.68	66.32	67.83	69.47
SAVERA	EQ	32.6	33	32.55	32.55	32.10	32.25	32.40	32.70	32.85	33.15	33.30
SB&TINTL	EQ	12.55	12.6	11.95	11.95	11.30	11.52	11.73	12.17	12.38	12.82	13.03
SBBJ	EQ	335	394.9	331	333.35	267.10	289.18	311.27	353.08	375.17	416.98	439.07
SBIGETS	EQ	2815	2839.95	2802.1	2832	2,764.25	2,786.83	2,809.42	2,824.68	2,847.27	2,862.53	2,885.12
SBIN	EQ	1758	1807.9	1746.65	1787.85	1,685.40	1,719.55	1,753.70	1,780.80	1,814.95	1,842.05	1,876.20
SBIN	N1	10520	10525	10491	10491	10,457.00	10,468.33	10,479.67	10,502.33	10,513.67	10,536.33	10,547.67
SBIN	N2	10700	10750	10700	10748.45	10,650.00	10,682.82	10,715.63	10,732.82	10,765.63	10,782.82	10,815.63
SBIN	N3	10820	10820	10791	10791	10,762.00	10,771.67	10,781.33	10,800.67	10,810.33	10,829.67	10,839.33
SBIN	N5	11060.01	11135	11060.01	11130.64	10,985.02	11,033.56	11,082.10	11,108.55	11,157.09	11,183.54	11,232.08
SBT	EQ	500.05	511	495	504.35	479.00	487.45	495.90	503.45	511.90	519.45	527.90
SCI	EQ	55	58.25	54.7	57.15	51.15	53.15	55.15	56.70	58.70	60.25	62.25
SEAMECLTD	EQ	92	93.2	90.5	92.9	87.80	89.50	91.20	92.20	93.90	94.90	96.60
SEINV	EQ	164	166.8	163.35	165.35	159.90	161.72	163.53	165.17	166.98	168.62	170.43
SELAN	EQ	252.95	257.55	252.25	253.4	246.95	249.10	251.25	254.40	256.55	259.70	261.85
SELMCL	EQ	10.8	10.8	10.45	10.55	10.10	10.25	10.40	10.60	10.75	10.95	11.10
SERVALL	EQ	4.3	4.6	4.3	4.55	4.00	4.18	4.37	4.48	4.67	4.78	4.97
SESAGOA	EQ	170.05	175.5	169	173	162.50	166.00	169.50	172.50	176.00	179.00	182.50
SESHAPAPER	EQ	181	188	180.1	184.1	172.20	176.17	180.13	184.07	188.03	191.97	195.93
SEZAL	EQ	15	17	15	15.6	13.00	13.87	14.73	15.87	16.73	17.87	18.73
SGFL	EQ	3	3.15	2.95	3.1	2.75	2.87	2.98	3.07	3.18	3.27	3.38
SGJHL	EQ	114.1	115.8	113.55	115.25	111.30	112.62	113.93	114.87	116.18	117.12	118.43
SHAHALLOYS	EQ	7	7.1	6.55	6.65	6.00	6.22	6.43	6.77	6.98	7.32	7.53
SHAKTIPUMP	EQ	34.45	34.75	33.9	33.9	33.05	33.33	33.62	34.18	34.47	35.03	35.32
SHALPAINTS	EQ	439	439	416.35	419.35	393.70	402.25	410.80	424.90	433.45	447.55	456.10
SHANTIGEAR	EQ	35.9	35.9	33.3	34.2	30.70	31.87	33.03	34.47	35.63	37.07	38.23
SHARIABEES	EQ	114	114.05	114	114.05	113.95	113.98	114.02	114.03	114.07	114.08	114.12
SHARONBIO	EQ	296.5	298	296	296.2	294.00	294.73	295.47	296.73	297.47	298.73	299.47
SHARRESLTD	EQ	51.5	59.7	51.05	53.65	42.40	46.15	49.90	54.80	58.55	63.45	67.20
SHASUNPHAR	EQ	50.6	52.3	48.2	49.05	44.10	45.75	47.40	49.85	51.50	53.95	55.60
SHILPAMED	EQ	159	159.9	151.1	157.45	142.30	147.35	152.40	156.15	161.20	164.95	170.00
SHILPI	EQ	10	10.85	10	10.5	9.15	9.60	10.05	10.45	10.90	11.30	11.75
SHIV-VANI	EQ	175	184.8	175	178.55	165.20	169.65	174.10	179.45	183.90	189.25	193.70
SHIVAMAUTO	EQ	92.15	95	92.15	93.4	89.30	90.67	92.03	93.52	94.88	96.37	97.73
SHIVTEX	EQ	18.8	19.2	17.85	19	16.50	17.33	18.17	18.68	19.52	20.03	20.87
SHLAKSHMI	EQ	100.15	102	99.35	99.9	96.70	97.77	98.83	100.42	101.48	103.07	104.13
SHOPERSTOP	EQ	311.95	314	298.2	307.5	282.40	290.77	299.13	306.57	314.93	322.37	330.73
SHPRE	EQ	4.4	4.4	4.3	4.3	4.20	4.23	4.27	4.33	4.37	4.43	4.47
SHREEASHTA	EQ	4.1	4.15	4.05	4.1	3.95	4.00	4.05	4.10	4.15	4.20	4.25
SHREECEM	EQ	2049.95	2049.95	2014.05	2020.6	1,978.15	1,992.30	2,006.45	2,028.20	2,042.35	2,064.10	2,078.25
SHREERAMA	EQ	3.5	3.55	3.35	3.55	3.15	3.28	3.42	3.48	3.62	3.68	3.82
SHRENUJ	EQ	58.25	60.5	58.25	60.35	56.00	57.45	58.90	59.70	61.15	61.95	63.40
SHREYAS	EQ	25	25	24.05	24.5	23.10	23.57	24.03	24.52	24.98	25.47	25.93
SHRIRAMCIT	EQ	475.05	509.9	475.05	485.15	440.20	455.18	470.17	490.03	505.02	524.88	539.87
SHRIRAMCIT	N3	1019.4	1020.9	1019	1020.08	1,017.10	1,018.09	1,019.09	1,019.99	1,020.99	1,021.89	1,022.89
SHRIRAMCIT	N6	998.1	998.1	998	998	997.90	997.93	997.97	998.03	998.07	998.13	998.17
SHRIRAMEPC	EQ	99.5	100.85	92.5	94.3	84.15	87.53	90.92	95.88	99.27	104.23	107.62
SHYAMTEL	EQ	26	26	24.1	25.25	22.20	23.22	24.23	25.12	26.13	27.02	28.03
SICAGEN	EQ	17.25	17.85	16.5	16.75	15.15	15.68	16.22	17.03	17.57	18.38	18.92
SICAL	EQ	70.05	70.2	70	70.05	69.80	69.88	69.97	70.08	70.17	70.28	70.37
SIEMENS	EQ	680	690	659.6	682.4	629.20	646.93	664.67	677.33	695.07	707.73	725.47
SIL	BE	18	18.4	17.4	18.25	16.40	17.02	17.63	18.02	18.63	19.02	19.63
SILINV	EQ	62.95	69.95	62.85	64.5	55.75	58.67	61.58	65.77	68.68	72.87	75.78
SIMBHSUGAR	EQ	28.25	29.3	28.25	29.3	27.20	27.90	28.60	28.95	29.65	30.00	30.70
SIMPLEX	EQ	90.5	90.5	84.3	87	78.10	81.07	84.03	87.27	90.23	93.47	96.43
SIMPLEXINF	EQ	206	212.4	202.1	210	191.80	197.87	203.93	208.17	214.23	218.47	224.53
SINTEX	EQ	85	85.75	79.1	80.75	72.45	75.22	77.98	81.87	84.63	88.52	91.28
SIRPAPER	EQ	37.2	38	35	35.95	32.00	33.32	34.63	36.32	37.63	39.32	40.63
SITASHREE	EQ	6	6.5	6	6.2	5.50	5.73	5.97	6.23	6.47	6.73	6.97
SIYSIL	EQ	276	276	269.2	269.95	262.40	264.92	267.43	271.72	274.23	278.52	281.03
SJVN	EQ	20.6	20.6	20	20.1	19.40	19.63	19.87	20.23	20.47	20.83	21.07
SKFINDIA	EQ	565	584	561.3	569.85	538.60	549.02	559.43	571.72	582.13	594.42	604.83
SKMEGGPROD	EQ	6.35	6.7	6.35	6.45	6.00	6.15	6.30	6.50	6.65	6.85	7.00
SKSMICRO	EQ	107.3	108.95	107.25	107.25	105.55	106.12	106.68	107.82	108.38	109.52	110.08
SKUMARSYNF	EQ	29.6	31.3	28.65	30.4	26.00	27.47	28.93	30.12	31.58	32.77	34.23
SMARTLINK	BE	46.3	49.35	46.3	49.1	43.25	45.20	47.15	48.25	50.20	51.30	53.25
SMLISUZU	EQ	410	413.9	405	407.5	396.10	399.90	403.70	408.80	412.60	417.70	421.50
SMOBILITY	EQ	87.15	87.3	85.75	86.7	84.20	85.03	85.87	86.58	87.42	88.13	88.97
SMPL	EQ	3.8	3.85	3.65	3.8	3.45	3.57	3.68	3.77	3.88	3.97	4.08
SMSPHARMA	EQ	155.5	159.9	155.5	159.65	151.10	153.95	156.80	158.35	161.20	162.75	165.60
SOBHA	EQ	225.1	229.05	217.6	223.85	206.15	212.05	217.95	223.50	229.40	234.95	240.85
SOFTTECHGR	EQ	4	4	3.5	3.95	3.00	3.32	3.63	3.82	4.13	4.32	4.63
SOLARINDS	EQ	760	775	760	768.8	745.00	752.93	760.87	767.93	775.87	782.93	790.87
SOMANYCERA	EQ	36	36	35	35.15	34.00	34.38	34.77	35.38	35.77	36.38	36.77
SOMATEX	EQ	4	4.25	4	4.1	3.75	3.87	3.98	4.12	4.23	4.37	4.48
SONASTEER	EQ	12.8	12.8	11.9	12.1	11.00	11.37	11.73	12.27	12.63	13.17	13.53
SONATSOFTW	EQ	23.1	23.35	23	23.05	22.65	22.78	22.92	23.13	23.27	23.48	23.62
SOTL	EQ	421.15	434	421.05	426.3	408.10	414.17	420.23	427.12	433.18	440.07	446.13
SOUISPAT	EQ	3.85	3.85	3.65	3.75	3.45	3.55	3.65	3.75	3.85	3.95	4.05
SOUTHBANK	EQ	21.4	21.75	21.35	21.65	20.95	21.18	21.42	21.58	21.82	21.98	22.22
SPANCO	EQ	83.9	83.9	68.05	76.4	52.20	60.27	68.33	76.12	84.18	91.97	100.03
SPARC	EQ	74	76.2	72.75	75.3	69.30	71.30	73.30	74.75	76.75	78.20	80.20
SPECTACLE	EQ	8.1	8.4	8.1	8.4	7.80	8.00	8.20	8.30	8.50	8.60	8.80
SPENTEX	EQ	7	7.3	7	7.25	6.70	6.88	7.07	7.18	7.37	7.48	7.67
SPIC	EQ	17.3	17.9	17.25	17.55	16.60	16.92	17.23	17.57	17.88	18.22	18.53
SPLIL	EQ	2.2	2.35	2.2	2.3	2.05	2.13	2.22	2.28	2.37	2.43	2.52
SPMLINFRA	EQ	75	80	73	77.95	66.00	69.98	73.97	76.98	80.97	83.98	87.97
SPYL	EQ	25.5	26.5	24.8	24.85	23.10	23.68	24.27	25.38	25.97	27.08	27.67
SREINFRA	EQ	26.7	27.45	25.75	27.1	24.05	25.07	26.08	26.77	27.78	28.47	29.48
SRF	EQ	270.3	272.2	265.85	268.6	259.50	262.53	265.57	268.88	271.92	275.23	278.27
SRGINFOTEC	EQ	0.4	0.45	0.4	0.45	0.35	0.38	0.42	0.43	0.47	0.48	0.52
SRHHLINDST	EQ	3.55	3.6	3.45	3.6	3.30	3.40	3.50	3.55	3.65	3.70	3.80
SRHHYPOLTD	EQ	39	39	39	39	39.00	39.00	39.00	39.00	39.00	39.00	39.00
SRSLTD	EQ	37	37	35.1	35.7	33.20	34.03	34.87	35.93	36.77	37.83	38.67
SRTRANSFIN	EQ	525.7	530	518.95	524.35	507.90	513.38	518.87	524.43	529.92	535.48	540.97
SRTRANSFIN	N1	1008	1010	1008	1010	1,006.00	1,007.33	1,008.67	1,009.33	1,010.67	1,011.33	1,012.67
SRTRANSFIN	N2	1099.85	1099.85	1056.05	1056.17	1,012.25	1,026.89	1,041.53	1,070.69	1,085.33	1,114.49	1,129.13
SRTRANSFIN	N3	1250	1250.01	1250	1250	1,249.99	1,249.99	1,250.00	1,250.00	1,250.01	1,250.01	1,250.02
SRTRANSFIN	N6	990	990	990	990	990.00	990.00	990.00	990.00	990.00	990.00	990.00
SRTRANSFIN	NF	1134.94	1135	1134.94	1134.96	1,134.88	1,134.91	1,134.93	1,134.97	1,134.99	1,135.03	1,135.05
SRTRANSFIN	NI	1020	1020	1006.01	1006.01	992.02	996.68	1,001.35	1,010.67	1,015.34	1,024.66	1,029.33
SRTRANSFIN	NL	1061.11	1077	1061.11	1070.07	1,045.22	1,053.50	1,061.79	1,069.39	1,077.68	1,085.28	1,093.57
SRTRANSFIN	NM	1000	1004.8	1000	1001.8	995.20	997.40	999.60	1,002.20	1,004.40	1,007.00	1,009.20
SSWL	EQ	213.05	216.5	200.1	205.25	183.70	190.88	198.07	207.28	214.47	223.68	230.87
STAN	DR	82.9	82.9	80.2	80.9	77.50	78.63	79.77	81.33	82.47	84.03	85.17
STAR	EQ	426	432	416.15	421.9	400.30	407.50	414.70	423.35	430.55	439.20	446.40
STARPAPER	EQ	18	18.3	17.5	18.2	16.70	17.20	17.70	18.00	18.50	18.80	19.30
STCINDIA	EQ	124.95	124.95	119.1	122.3	113.25	116.27	119.28	122.12	125.13	127.97	130.98
STEL	EQ	12	12.25	11.6	11.85	10.95	11.25	11.55	11.90	12.20	12.55	12.85
STER	EQ	97.2	100.45	96.5	99.3	92.55	94.80	97.05	98.75	101.00	102.70	104.95
STERLINBIO	EQ	59.9	63.6	58.9	59.7	54.20	56.03	57.87	60.73	62.57	65.43	67.27
STERTOOLS	EQ	101.5	104.5	101.5	102	98.50	99.67	100.83	102.67	103.83	105.67	106.83
STINDIA	EQ	24.95	25	24.9	25	24.80	24.87	24.93	24.97	25.03	25.07	25.13
STOREONE	EQ	15	15.3	14.5	14.7	13.70	14.03	14.37	14.83	15.17	15.63	15.97
STRTECH	EQ	33	33.6	32.5	33.2	31.40	32.00	32.60	33.10	33.70	34.20	34.80
SUBEX	EQ	31.6	35.2	30.6	31.55	26.00	27.85	29.70	32.45	34.30	37.05	38.90
SUBROS	EQ	22.7	23.5	22.7	22.8	21.90	22.20	22.50	23.00	23.30	23.80	24.10
SUDAR	EQ	57.5	58.5	56.55	56.95	54.60	55.38	56.17	57.33	58.12	59.28	60.07
SUDARSCHEM	EQ	528	539	527	527	515.00	519.00	523.00	531.00	535.00	543.00	547.00
SUJANATOW	EQ	8.25	8.4	7.6	7.6	6.80	7.07	7.33	7.87	8.13	8.67	8.93
SUJANAUNI	EQ	2.8	2.95	2.8	2.85	2.65	2.72	2.78	2.87	2.93	3.02	3.08
SUMEETINDS	EQ	23.85	24.6	23.45	24.15	22.30	22.92	23.53	24.07	24.68	25.22	25.83
SUMMITSEC	EQ	64	68.75	64	65.4	59.25	61.30	63.35	66.05	68.10	70.80	72.85
SUNCLAYTON	EQ	154.55	157.8	154.55	156.3	151.30	152.97	154.63	156.22	157.88	159.47	161.13
SUNDARAM	EQ	48.9	48.9	46.25	46.4	43.60	44.53	45.47	47.18	48.12	49.83	50.77
SUNDARMFIN	EQ	529	537.85	525	528.9	512.15	517.73	523.32	530.58	536.17	543.43	549.02
SUNDRMBRAK	EQ	157	159.9	157	157	154.10	155.07	156.03	157.97	158.93	160.87	161.83
SUNDRMFAST	EQ	56	56	52.45	53.35	48.90	50.38	51.87	53.93	55.42	57.48	58.97
SUNFLAG	EQ	24	24.8	23.9	24	23.00	23.33	23.67	24.23	24.57	25.13	25.47
SUNILHITEC	EQ	66.5	67.15	64.6	65.7	62.05	63.27	64.48	65.82	67.03	68.37	69.58
SUNPHARMA	EQ	505	515	501	512.3	487.00	495.43	503.87	509.43	517.87	523.43	531.87
SUNTECK	EQ	439.95	439.95	352.6	367.3	265.25	299.27	333.28	386.62	420.63	473.97	507.98
SUNTV	EQ	263	265.65	257.15	262.45	248.65	253.25	257.85	261.75	266.35	270.25	274.85
SUPER	EQ	134.15	142.55	134.15	134.15	125.75	128.55	131.35	136.95	139.75	145.35	148.15
SUPERSPIN	EQ	6.45	7.2	6.45	6.55	5.70	5.98	6.27	6.73	7.02	7.48	7.77
SUPPETRO	EQ	50.7	51.85	49.05	49.55	46.25	47.35	48.45	50.15	51.25	52.95	54.05
SUPRAJIT	EQ	17.1	17.4	16.5	17	15.60	16.07	16.53	16.97	17.43	17.87	18.33
SUPREMEIND	EQ	173	174.85	169.7	173	164.55	167.37	170.18	172.52	175.33	177.67	180.48
SUPREMEINF	EQ	172.45	172.45	165.15	170.3	157.85	162.00	166.15	169.30	173.45	176.60	180.75
SURAJDIAMN	EQ	38	39.15	38	38.95	36.85	37.55	38.25	38.70	39.40	39.85	40.55
SURANACORP	EQ	95	95	95	95	95.00	95.00	95.00	95.00	95.00	95.00	95.00
SURANAIND	EQ	403	403	394	395	385.00	388.33	391.67	397.33	400.67	406.33	409.67
SURANAT&P	EQ	14	14.7	14	14.3	13.30	13.63	13.97	14.33	14.67	15.03	15.37
SURANAVEL	EQ	19	19.5	19	19.5	18.50	18.83	19.17	19.33	19.67	19.83	20.17
SURYAJYOTI	EQ	13	13.35	12.75	12.8	12.15	12.37	12.58	12.97	13.18	13.57	13.78
SURYALAXMI	EQ	50	55.25	48.1	50.6	40.95	44.17	47.38	51.32	54.53	58.47	61.68
SURYAPHARM	EQ	10.65	10.65	10.05	10.4	9.45	9.77	10.08	10.37	10.68	10.97	11.28
SURYAROSNI	EQ	46.5	52.9	46	47.05	39.10	41.75	44.40	48.65	51.30	55.55	58.20
SUTLEJTEX	EQ	141	147.95	138.5	145.6	129.05	134.57	140.08	144.02	149.53	153.47	158.98
SUVEN	EQ	14	14	13.55	13.8	13.10	13.33	13.57	13.78	14.02	14.23	14.47
SUZLON	EQ	21.6	22	21.35	21.75	20.70	21.05	21.40	21.70	22.05	22.35	22.70
SWARAJENG	EQ	390	397	380.05	381.95	363.10	369.38	375.67	386.33	392.62	403.28	409.57
SYMPHONY	EQ	1290	1298	1246	1266.6	1,194.00	1,218.20	1,242.40	1,270.20	1,294.40	1,322.20	1,346.40
SYNCOM	EQ	11.75	12	11.6	11.8	11.20	11.40	11.60	11.80	12.00	12.20	12.40
SYNDIBANK	EQ	95.1	96.6	94	94.35	91.40	92.38	93.37	94.98	95.97	97.58	98.57
TAINWALCHM	EQ	16.8	16.8	16.8	16.8	16.80	16.80	16.80	16.80	16.80	16.80	16.80
TAJGVK	EQ	75.1	76.45	73.05	73.5	69.65	70.93	72.22	74.33	75.62	77.73	79.02
TAKE	EQ	23.55	23.55	22.9	22.95	22.25	22.48	22.72	23.13	23.37	23.78	24.02
TAKSHEEL	EQ	14.9	15.1	14.25	14.65	13.40	13.82	14.23	14.67	15.08	15.52	15.93
TALBROAUTO	EQ	38	39.8	38	39.45	36.20	37.28	38.37	39.08	40.17	40.88	41.97
TALWALKARS	EQ	135.05	138.15	135	136.25	131.85	133.32	134.78	136.47	137.93	139.62	141.08
TANLA	EQ	6.75	6.75	6.5	6.55	6.25	6.35	6.45	6.60	6.70	6.85	6.95
TANTIACONS	EQ	42	42	40	41	38.00	39.00	40.00	41.00	42.00	43.00	44.00
TARAPUR	EQ	17	17.8	17	17.5	16.20	16.63	17.07	17.43	17.87	18.23	18.67
TATACAP	N1	103500.03	104200	103500.03	104200	#########	#########	#########	1,03,966.68	#########	#########	1,05,133.29
TATACAP	N2	1040	1040	1035.1	1037.1	1,030.20	1,032.50	1,034.80	1,037.40	1,039.70	1,042.30	1,044.60
TATACAP	N3	1132.99	1132.99	1123.2	1125	1,113.41	1,117.27	1,121.14	1,127.06	1,130.93	1,136.85	1,140.72
TATACAP	N4	1405.01	1407	1404	1404	1,401.00	1,402.00	1,403.00	1,405.00	1,406.00	1,408.00	1,409.00
TATACHEM	EQ	340.3	345.9	340.3	344.9	334.70	338.10	341.50	343.70	347.10	349.30	352.70
TATACOFFEE	EQ	771.05	797.7	767.25	789.65	736.80	754.42	772.03	784.87	802.48	815.32	832.93
TATACOFFEE	N1	56	56	48.5	48.5	41.00	43.50	46.00	51.00	53.50	58.50	61.00
TATACOMM	EQ	185.4	192.4	185.35	190.9	178.30	182.50	186.70	189.55	193.75	196.60	200.80
TATAELXSI	EQ	190.4	192.5	186.5	188	180.50	183.00	185.50	189.00	191.50	195.00	197.50
TATAGLOBAL	EQ	86.35	89.55	86	88.8	82.45	84.57	86.68	88.12	90.23	91.67	93.78
TATAINVEST	EQ	440	440	430.25	433.4	420.50	424.80	429.10	434.55	438.85	444.30	448.60
TATAMETALI	EQ	59.3	60.35	58	59.35	55.65	56.88	58.12	59.23	60.47	61.58	62.82
TATAMOTORS	EQ	174.5	182.35	174.25	178.9	166.15	170.40	174.65	178.50	182.75	186.60	190.85
TATAMTRDVR	EQ	90.05	92.4	88.8	90.95	85.20	87.12	89.03	90.72	92.63	94.32	96.23
TATAPOWER	EQ	88.35	91.9	87	90.5	82.10	84.90	87.70	89.80	92.60	94.70	97.50
TATASPONGE	EQ	298	298	273.35	284.7	248.70	260.70	272.70	285.35	297.35	310.00	322.00
TATASTEEL	EQ	380.95	395	373.2	392.6	351.40	365.13	378.87	386.93	400.67	408.73	422.47
TCI	EQ	59.45	61.4	57.55	59.35	53.70	55.58	57.47	59.43	61.32	63.28	65.17
TCIDEVELOP	EQ	133.8	133.8	119	119	104.20	109.13	114.07	123.93	128.87	138.73	143.67
TCIFINANCE	EQ	21	21.2	20.15	20.5	19.10	19.57	20.03	20.62	21.08	21.67	22.13
TCS	EQ	1175	1196.9	1166.65	1178.7	1,136.40	1,150.50	1,164.60	1,180.75	1,194.85	1,211.00	1,225.10
TDPOWERSYS	EQ	226.1	239.95	215.35	232.85	190.75	204.78	218.82	229.38	243.42	253.98	268.02
TECHM	EQ	540.05	551.2	528	547.15	504.80	518.92	533.03	542.12	556.23	565.32	579.43
TECHNO	EQ	194	202.85	187.25	191.6	171.65	178.30	184.95	193.90	200.55	209.50	216.15
TECHNOFAB	EQ	125	125	119.05	120	113.10	115.40	117.70	121.35	123.65	127.30	129.60
TECPRO	EQ	170	170	161	162.95	152.00	155.65	159.30	164.65	168.30	173.65	177.30
TELEDATAIT	BE	0.2	0.25	0.2	0.25	0.15	0.18	0.22	0.23	0.27	0.28	0.32
TELEMARINE	BE	0.55	0.55	0.55	0.55	0.55	0.55	0.55	0.55	0.55	0.55	0.55
TEXMACOLTD	EQ	28.05	28.45	26.6	26.8	24.75	25.43	26.12	27.28	27.97	29.13	29.82
TEXMOPIPES	EQ	18.65	18.65	18.35	18.35	18.05	18.15	18.25	18.45	18.55	18.75	18.85
TEXRAIL	EQ	69.05	71.6	66.25	68.65	60.90	63.48	66.07	68.83	71.42	74.18	76.77
TFCILTD	EQ	21.15	22.3	21.1	21.9	19.90	20.57	21.23	21.77	22.43	22.97	23.63
TFL	EQ	9.9	9.9	9.75	9.75	9.60	9.65	9.70	9.80	9.85	9.95	10.00
THANGAMAYL	EQ	148.1	156	142.55	150.3	129.10	136.17	143.23	149.62	156.68	163.07	170.13
THEMISMED	EQ	82.9	82.9	73.2	75.5	63.50	67.50	71.50	77.20	81.20	86.90	90.90
THERMAX	EQ	450	450	433	441.3	416.00	424.43	432.87	441.43	449.87	458.43	466.87
THINKSOFT	EQ	38.25	40	38.25	39.25	36.50	37.42	38.33	39.17	40.08	40.92	41.83
THOMASCOOK	EQ	37.4	38	36.9	37.1	35.80	36.23	36.67	37.33	37.77	38.43	38.87
TI	EQ	38.8	39.4	38.3	38.7	37.20	37.70	38.20	38.80	39.30	39.90	40.40
TIDEWATER	EQ	6264	6299.95	6070	6099.9	5,840.05	5,926.67	6,013.28	6,156.62	6,243.23	6,386.57	6,473.18
TIIL	EQ	31.3	31.3	29.75	30.8	28.20	29.07	29.93	30.62	31.48	32.17	33.03
TIJARIA	EQ	11.6	11.8	11.1	11.1	10.40	10.63	10.87	11.33	11.57	12.03	12.27
TIL	EQ	233	238	229.9	232.35	221.80	225.32	228.83	233.42	236.93	241.52	245.03
TIMBOR	EQ	27.45	29.15	27.2	27.35	25.25	25.95	26.65	27.90	28.60	29.85	30.55
TIMESGTY	EQ	20.1	20.1	19.95	20.05	19.80	19.88	19.97	20.03	20.12	20.18	20.27
TIMETECHNO	EQ	51.6	51.6	49.5	50.05	47.40	48.28	49.17	50.38	51.27	52.48	53.37
TIMKEN	EQ	181.65	185.9	181.5	184.1	177.10	179.43	181.77	183.83	186.17	188.23	190.57
TINPLATE	EQ	37	37	35	35.9	33.00	33.97	34.93	35.97	36.93	37.97	38.93
TIPSINDLTD	EQ	40.1	40.5	39.9	40.35	39.30	39.65	40.00	40.25	40.60	40.85	41.20
TIRUMALCHM	EQ	55	56.7	54	56.7	51.30	53.10	54.90	55.80	57.60	58.50	60.30
TITAN	EQ	180	180.7	170.1	172.05	159.50	163.68	167.87	174.28	178.47	184.88	189.07
TNPETRO	EQ	13.1	13.6	13.05	13.45	12.50	12.82	13.13	13.37	13.68	13.92	14.23
TNPL	EQ	80.5	81.9	78.5	79.2	75.10	76.47	77.83	79.87	81.23	83.27	84.63
TNTELE	BE	3.35	3.5	3.35	3.5	3.20	3.30	3.40	3.45	3.55	3.60	3.70
TODAYS	EQ	4.55	5.15	4.55	5.05	3.95	4.32	4.68	4.92	5.28	5.52	5.88
TOKYOPLAST	BE	15.75	15.75	15.7	15.7	15.65	15.67	15.68	15.72	15.73	15.77	15.78
TORNTPHARM	EQ	550	568.8	532.2	557.55	495.60	516.25	536.90	552.85	573.50	589.45	610.10
TORNTPOWER	EQ	197.5	200.45	196.55	198.35	192.65	194.55	196.45	198.45	200.35	202.35	204.25
TREEHOUSE	EQ	162.3	169	161.2	165.7	153.40	157.50	161.60	165.30	169.40	173.10	177.20
TRENT	EQ	945	945	905.25	908.1	865.50	879.70	893.90	919.45	933.65	959.20	973.40
TRENT	Q2	830.05	830.05	830.05	830.05	830.05	830.05	830.05	830.05	830.05	830.05	830.05
TRF	EQ	238.15	245.05	236	239.35	226.95	231.08	235.22	240.13	244.27	249.18	253.32
TRICOM	EQ	11.95	12.9	11.55	12.55	10.20	10.98	11.77	12.33	13.12	13.68	14.47
TRIDENT	EQ	10	10.3	10	10.1	9.70	9.83	9.97	10.13	10.27	10.43	10.57
TRIGYN	EQ	14	14.35	13.9	14	13.45	13.63	13.82	14.08	14.27	14.53	14.72
TRIL	EQ	165	169.9	162.5	166.55	155.10	158.92	162.73	166.32	170.13	173.72	177.53
TRITURBINE	EQ	33.15	35.2	33	33.7	30.80	31.77	32.73	33.97	34.93	36.17	37.13
TRIVENI	EQ	14.6	14.6	13.8	13.9	13.00	13.30	13.60	14.10	14.40	14.90	15.20
TTKHEALTH	EQ	421	428.9	409.1	415.55	389.30	398.05	406.80	417.85	426.60	437.65	446.40
TTKPRESTIG	EQ	2657.85	2719.9	2652.35	2703.1	2,584.80	2,624.23	2,663.67	2,691.78	2,731.22	2,759.33	2,798.77
TTL	EQ	19	20.2	19	20.15	17.80	18.58	19.37	19.78	20.57	20.98	21.77
TTML	EQ	13.75	13.95	13.55	13.65	13.15	13.32	13.48	13.72	13.88	14.12	14.28
TUBEINVEST	EQ	118	118.5	115.6	117.05	112.70	114.15	115.60	117.05	118.50	119.95	121.40
TULIP	EQ	128.25	130	126.25	128.9	122.50	124.63	126.77	128.38	130.52	132.13	134.27
TULSI	EQ	10.25	10.25	9.45	9.55	8.65	8.95	9.25	9.75	10.05	10.55	10.85
TULSYAN	EQ	33	34.65	33	33.1	31.35	31.93	32.52	33.58	34.17	35.23	35.82
TV18BRDCST	EQ	33.5	33.65	32.45	32.9	31.25	31.80	32.35	33.00	33.55	34.20	34.75
TVSELECT	EQ	18.8	19	18.4	18.45	17.80	18.02	18.23	18.62	18.83	19.22	19.43
TVSMOTOR	EQ	52.2	54.15	51.2	53.9	48.25	50.13	52.02	53.08	54.97	56.03	57.92
TVSSRICHAK	EQ	308	315	302.8	304.9	290.60	295.37	300.13	307.57	312.33	319.77	324.53
TVTODAY	EQ	45.75	47.5	45.75	46.85	44.00	44.95	45.90	46.70	47.65	48.45	49.40
TWILITAKA	EQ	30	30	28.2	28.2	26.40	27.00	27.60	28.80	29.40	30.60	31.20
TWL	EQ	405	407.8	393	398.3	378.20	384.90	391.60	399.70	406.40	414.50	421.20
UBENGG	EQ	37	37.6	35.6	36.05	33.60	34.42	35.23	36.42	37.23	38.42	39.23
UBHOLDINGS	EQ	82.6	84.6	78	78.7	71.40	73.83	76.27	80.43	82.87	87.03	89.47
UBL	EQ	409.55	433	406	426.75	379.00	394.92	410.83	421.92	437.83	448.92	464.83
UCALFUEL	EQ	67	67.75	65	65.4	62.25	63.30	64.35	66.05	67.10	68.80	69.85
UCOBANK	EQ	59	61.6	59	60.95	56.40	57.92	59.43	60.52	62.03	63.12	64.63
UFLEX	EQ	128.85	131.1	127.5	129.15	123.90	125.65	127.40	129.25	131.00	132.85	134.60
UGARSUGAR	EQ	11	11.4	11	11.2	10.60	10.80	11.00	11.20	11.40	11.60	11.80
ULTRACEMCO	EQ	1130.25	1168.75	1123	1142.6	1,077.25	1,099.03	1,120.82	1,144.78	1,166.57	1,190.53	1,212.32
UMESLTD	EQ	13.9	13.9	13.6	13.9	13.30	13.50	13.70	13.80	14.00	14.10	14.30
UNICHEMLAB	EQ	103.35	105.45	100.35	104.65	95.25	98.38	101.52	103.48	106.62	108.58	111.72
UNIENTER	EQ	26.5	26.9	26.2	26.4	25.50	25.80	26.10	26.50	26.80	27.20	27.50
UNIONBANK	EQ	205.5	206.1	194.65	198.1	183.20	188.17	193.13	199.62	204.58	211.07	216.03
UNIPHOS	EQ	132	134.45	130.55	132.95	126.65	128.75	130.85	132.65	134.75	136.55	138.65
UNIPLY	EQ	8.2	9	8.2	8.65	7.40	7.82	8.23	8.62	9.03	9.42	9.83
UNITECH	EQ	21.5	22.15	21.25	21.9	20.35	20.87	21.38	21.77	22.28	22.67	23.18
UNITEDBNK	EQ	56.85	58.15	56.3	57.6	54.45	55.50	56.55	57.35	58.40	59.20	60.25
UNITY	EQ	26.5	27	25.6	25.9	24.20	24.77	25.33	26.17	26.73	27.57	28.13
UNIVCABLES	EQ	34	34.9	34	34.05	33.10	33.42	33.73	34.32	34.63	35.22	35.53
UPERGANGES	EQ	42	42.5	41.5	42.5	40.50	41.17	41.83	42.17	42.83	43.17	43.83
USHAMART	EQ	22.2	22.7	21.95	22.25	21.20	21.55	21.90	22.30	22.65	23.05	23.40
USHERAGRO	EQ	99.85	99.85	97.3	98.1	94.75	95.87	96.98	98.42	99.53	100.97	102.08
UTTAMSTL	EQ	57.6	57.85	53.3	55.3	48.75	50.93	53.12	55.48	57.67	60.03	62.22
UTTAMSUGAR	EQ	25	26.9	25	25.85	23.10	24.02	24.93	25.92	26.83	27.82	28.73
UTVSOF	EQ	976	980	974.05	976.75	968.10	970.98	973.87	976.93	979.82	982.88	985.77
VADILALIND	EQ	107	111.5	105	111.35	98.50	102.78	107.07	109.28	113.57	115.78	120.07
VAIBHAVGEM	EQ	28.8	28.8	27.35	27.65	25.90	26.48	27.07	27.93	28.52	29.38	29.97
VAKRANSOFT	EQ	340	345.5	337.05	339.7	328.60	332.30	336.00	340.75	344.45	349.20	352.90
VALECHAENG	EQ	56.55	58	55.4	56.85	52.80	54.15	55.50	56.75	58.10	59.35	60.70
VALUEIND	EQ	14.25	14.6	14.15	14.5	13.70	13.97	14.23	14.42	14.68	14.87	15.13
VARDHACRLC	EQ	7.35	7.6	7.35	7.5	7.10	7.23	7.37	7.48	7.62	7.73	7.87
VARDMNPOLY	EQ	89.1	91.6	87.4	88.5	83.20	84.97	86.73	89.17	90.93	93.37	95.13
VARUN	EQ	245.2	249.05	245.2	247.05	241.35	243.25	245.15	247.10	249.00	250.95	252.85
VARUNSHIP	EQ	17	17.15	16.75	16.95	16.35	16.55	16.75	16.95	17.15	17.35	17.55
VASCONEQ	EQ	42	43	41.2	42.25	39.40	40.35	41.30	42.15	43.10	43.95	44.90
VASWANI	EQ	9.6	9.9	9.4	9.65	8.90	9.15	9.40	9.65	9.90	10.15	10.40
VENKEYS	EQ	403	411.85	402	406.7	392.15	397.00	401.85	406.85	411.70	416.70	421.55
VENUSREM	EQ	161.25	168.7	161.05	165.15	153.40	157.32	161.23	164.97	168.88	172.62	176.53
VESUVIUS	EQ	350.1	359.95	345.25	349.9	330.55	337.00	343.45	351.70	358.15	366.40	372.85
VGUARD	EQ	178.6	180.5	172.45	174.7	164.40	167.83	171.27	175.88	179.32	183.93	187.37
VHL	EQ	400	410	400	405	390.00	395.00	400.00	405.00	410.00	415.00	420.00
VICEROY	EQ	22	23.45	21.55	22.2	19.65	20.50	21.35	22.40	23.25	24.30	25.15
VIDEOIND	EQ	171.1	175.4	171.1	174.15	166.80	169.25	171.70	173.55	176.00	177.85	180.30
VIJAYABANK	EQ	52.5	53.6	52.1	53.1	50.60	51.43	52.27	52.93	53.77	54.43	55.27
VIJSHAN	EQ	15	16.15	15	16.05	13.85	14.58	15.32	15.73	16.47	16.88	17.62
VIKASGLOB	EQ	165	170	162.25	168.05	154.50	159.02	163.53	166.77	171.28	174.52	179.03
VIKASHMET	EQ	6.7	7	6.65	6.8	6.30	6.47	6.63	6.82	6.98	7.17	7.33
VIMTALABS	EQ	15.15	15.95	15.1	15.6	14.25	14.70	15.15	15.55	16.00	16.40	16.85
VINATIORGA	EQ	69.15	69.35	67.75	68.2	66.15	66.83	67.52	68.43	69.12	70.03	70.72
VINDHYATEL	EQ	154.2	154.2	154.2	154.2	154.20	154.20	154.20	154.20	154.20	154.20	154.20
VINYLINDIA	EQ	9.35	9.35	8.65	8.75	7.95	8.22	8.48	8.92	9.18	9.62	9.88
VIPIND	EQ	96	99.6	92.5	96.2	85.40	89.00	92.60	96.10	99.70	103.20	106.80
VIPUL	EQ	9.9	9.9	8.6	8.6	7.30	7.73	8.17	9.03	9.47	10.33	10.77
VISAKAIND	EQ	66.5	71.7	66.1	66.3	60.50	62.43	64.37	68.03	69.97	73.63	75.57
VISASTEEL	EQ	58	58.8	57.95	58.55	57.10	57.58	58.07	58.43	58.92	59.28	59.77
VISESHINFO	EQ	2.8	2.9	2.8	2.9	2.70	2.77	2.83	2.87	2.93	2.97	3.03
VISHALRET	BE	16	16	15.55	15.55	15.10	15.25	15.40	15.70	15.85	16.15	16.30
VISUINTL	EQ	2.3	2.3	1.8	1.9	1.30	1.50	1.70	2.00	2.20	2.50	2.70
VIVIMEDLAB	EQ	230.5	230.5	222	224.45	213.50	217.15	220.80	225.65	229.30	234.15	237.80
VLSFINANCE	EQ	9.7	9.85	9.6	9.75	9.35	9.48	9.62	9.73	9.87	9.98	10.12
VOLTAMP	EQ	490.35	500	490.35	495.45	480.70	485.62	490.53	495.27	500.18	504.92	509.83
VOLTAS	EQ	85	85.9	83.15	85	80.40	81.93	83.47	84.68	86.22	87.43	88.97
VSTIND	EQ	1135.05	1159.9	1132.1	1142.95	1,104.30	1,117.18	1,130.07	1,144.98	1,157.87	1,172.78	1,185.67
VSTTILLERS	EQ	425.1	430	423	427.55	416.00	419.85	423.70	426.85	430.70	433.85	437.70
VTL	EQ	164	172.65	161.8	167	150.95	156.30	161.65	167.15	172.50	178.00	183.35
VTXIND	EQ	12.4	14	12.4	12.75	10.80	11.45	12.10	13.05	13.70	14.65	15.30
WABAG	EQ	321.2	346.95	306	340.15	265.05	290.08	315.12	331.03	356.07	371.98	397.02
WABCOINDIA	EQ	1259.9	1259.9	1235	1240.8	1,210.10	1,220.33	1,230.57	1,245.23	1,255.47	1,270.13	1,280.37
WALCHANNAG	EQ	70.5	71	69.5	70.6	68.00	68.87	69.73	70.37	71.23	71.87	72.73
WANBURY	EQ	20.5	22	20.1	21.05	18.20	19.15	20.10	21.05	22.00	22.95	23.90
WEBELSOLAR	EQ	20.45	20.45	19.55	19.6	18.65	18.97	19.28	19.87	20.18	20.77	21.08
WEIZFOREX	EQ	63.8	63.8	61	63.7	58.20	60.03	61.87	62.83	64.67	65.63	67.47
WEIZMANIND	EQ	7.55	7.85	7	7.85	6.15	6.72	7.28	7.57	8.13	8.42	8.98
WELCORP	EQ	68.1	79.7	68.1	78.9	56.50	63.97	71.43	75.57	83.03	87.17	94.63
WELGLOB	EQ	48.45	49.6	48.45	49.6	47.30	48.07	48.83	49.22	49.98	50.37	51.13
WELINV	EQ	40	43.3	38.65	41.45	34.00	36.48	38.97	41.13	43.62	45.78	48.27
WELPROJ	EQ	30	31.5	28.5	30.5	25.50	27.17	28.83	30.17	31.83	33.17	34.83
WELSPUNIND	EQ	24.9	26	23.8	25.8	21.60	23.00	24.40	25.20	26.60	27.40	28.80
WENDT	EQ	1405	1420	1390	1401.25	1,360.00	1,373.75	1,387.50	1,403.75	1,417.50	1,433.75	1,447.50
WHEELS	EQ	278.85	278.85	250	260.1	221.15	234.13	247.12	262.98	275.97	291.83	304.82
WHIRLPOOL	EQ	163	169.9	160.5	166.8	151.10	156.33	161.57	165.73	170.97	175.13	180.37
WILLAMAGOR	EQ	38	38.9	37.3	38.9	35.70	36.77	37.83	38.37	39.43	39.97	41.03
WINDMACHIN	EQ	16	16	13.55	14.8	11.10	12.33	13.57	14.78	16.02	17.23	18.47
WIPRO	EQ	413.7	420.9	405.25	412.6	389.60	397.27	404.93	412.92	420.58	428.57	436.23
WOCKPHARMA	EQ	384.5	386.2	371	374.7	355.80	362.10	368.40	377.30	383.60	392.50	398.80
WSI	EQ	14	14	14	14	14.00	14.00	14.00	14.00	14.00	14.00	14.00
WSTCSTPAPR	EQ	49	51.5	49	50.5	46.50	47.83	49.17	50.33	51.67	52.83	54.17
WWIL	EQ	6.65	7.05	6.6	7	6.15	6.43	6.72	6.88	7.17	7.33	7.62
WYETH	EQ	900	900	875.05	886.55	850.10	862.25	874.40	887.20	899.35	912.15	924.30
XLENERGY	EQ	6	6	5.75	5.8	5.50	5.60	5.70	5.85	5.95	6.10	6.20
XPROINDIA	EQ	50	51.95	49.15	51.4	46.35	48.03	49.72	50.83	52.52	53.63	55.32
YESBANK	EQ	280	281	273.4	278.15	265.80	269.92	274.03	277.52	281.63	285.12	289.23
ZANDUREALT	EQ	1422	1443	1400	1411.75	1,357.00	1,375.25	1,393.50	1,418.25	1,436.50	1,461.25	1,479.50
ZEEL	EQ	119.05	123.1	117.5	122	111.90	115.27	118.63	120.87	124.23	126.47	129.83
ZEELEARN	EQ	14.8	15.1	14.65	14.75	14.20	14.38	14.57	14.83	15.02	15.28	15.47
ZEENEWS	EQ	10.3	10.4	9.9	10.1	9.40	9.63	9.87	10.13	10.37	10.63	10.87
ZENITHBIR	EQ	4	4	3.75	3.85	3.50	3.62	3.73	3.87	3.98	4.12	4.23
ZENITHCOMP	EQ	13	13.45	12.8	12.9	12.15	12.40	12.65	13.05	13.30	13.70	13.95
ZENITHINFO	EQ	39	41.5	39	39.1	36.50	37.37	38.23	39.87	40.73	42.37	43.23
ZENSARTECH	EQ	140.1	147.9	138.1	145.55	128.30	134.05	139.80	143.85	149.60	153.65	159.40
ZICOM	EQ	29.4	30.9	29.4	30.15	27.90	28.65	29.40	30.15	30.90	31.65	32.40
ZODIACLOTH	EQ	224.75	224.75	215	215	205.25	208.50	211.75	218.25	221.50	228.00	231.25
ZODJRDMKJ	EQ	23.3	24.5	23.3	24	22.10	22.73	23.37	23.93	24.57	25.13	25.77
ZUARIAGRO	EQ	510.5	514.65	482	499.55	449.35	466.08	482.82	498.73	515.47	531.38	548.12
ZYDUSWELL	EQ	440	440.5	431.5	434.55	422.50	426.52	430.53	435.52	439.53	444.52	448.53
ZYLOG	EQ	395.5	395.5	390.7	393.05	385.90	388.28	390.67	393.08	395.47	397.88	400.27
DISCLAIMER: This document is provided for assistance only and is not intended to be and must not alone be taken as the basis for an investment decision. Nothing in this document should be construed as investment or financial advice, and nothing in this document should be construed as an advice to buy or sell or solicitation to buy or sell the securities of companies referred to in this document. The intent of this document is not in recommendary nature. Each recipient of this document should make such investigations as it deems necessary to arrive at an independent evaluation of an investment in the securities of companies referred to in this document (including the merits and risks involved), and should consult its own advisors to determine the merits and risks of such an investment. The investment discussed or views expressed may not be suitable for all investors. The organisation has not independently verified all the information given in this document. Accordingly, no representation or warranty, express or implied, is made as to the accuracy, completeness or fairness of the information and opinions contained in this document. The Disclosures of Interest Statement incorporated in this document is provided solely to enhance the transparency and should not be treated as endorsement of the views expressed in the report. This information is subject to change without any prior notice. The Company reserves the right to make modifications and alternations to this statement as may be required from time to time without any prior approval, the organisation, its affiliates, their directors and the employees may from time to time, effect or have effected an own account transaction in, or deal as principal or agent in or for the securities mentioned in this document.  This report has been prepared on the basis of information, which is already available in publicly accessible media or developed through analysis of Inter-Connected Stock Exchange of India Limited. The views expressed are those of analyst and the Company may or may not subscribe to all the views expressed therein. This document is being supplied to you solely for your information and may not be reproduced, redistributed or passed on, directly or indirectly, to any other person or published, copied, in whole or in part, for any purpose. Neither this document nor any copy of it may be taken or transmitted into the United State (to U.S.Persons), Canada, or Japan or distributed, directly or indirectly, in the United States or Canada or distributed or redistributed in Japan or to any resident thereof. The distribution of this document in other jurisdictions may be restricted by law, and persons into whose possession this document comes should inform themselves about, and observe, any such restrictions. Neither the Firm, not its directors, employees, agents or representatives shall be liable for any damages whether direct or indirect, incidental, special or consequential including lost revenue or lost profits that may arise from or in connection with the use of the information. Copyright © Inter-Connected Stock Exchange of India (ISE),  2011. All Rights Reserved. This report is made under joint arrangement with ISE.  Contact ISE at marketing@iseindia.co.in for republishing and purchase of copyrights of the above material.