Techni Trade Daily - Equities as on 15.12.2011                                                                      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.
14.12.2011						Levels as on 15.12.2011
		Open	High	Low	Close	S3	S2	S1	Critical Price	R1	R2	R3
SENSEX	INDEX	15963.75	16133.41	15855.12	15881.14	15,576.83	15,678.27	15,779.70	15,956.56	16,057.99	16,234.85	16,336.28
NIFTY	INDEX	4788.7	4839.55	4750.4	4763.25	4,661.25	4,695.25	4,729.25	4,784.40	4,818.40	4,873.55	4,907.55
20MICRONS	EQ	59.5	59.75	58.2	58.8	56.65	57.37	58.08	58.92	59.63	60.47	61.18
3IINFOTECH	EQ	18.7	18.7	16.6	16.85	14.50	15.28	16.07	17.38	18.17	19.48	20.27
3MINDIA	EQ	3583	3650	3566.3	3590.4	3,482.60	3,518.53	3,554.47	3,602.23	3,638.17	3,685.93	3,721.87
A2ZMES	EQ	114.5	118.85	112.6	114.3	106.35	109.00	111.65	115.25	117.90	121.50	124.15
AANJANEYA	EQ	450	453	437	449.6	421.00	430.53	440.07	446.53	456.07	462.53	472.07
AARTIDRUGS	EQ	79.75	81	78.1	78.1	75.20	76.17	77.13	79.07	80.03	81.97	82.93
AARTIIND	EQ	47.8	48.75	46.8	47.05	44.85	45.58	46.32	47.53	48.27	49.48	50.22
AARVEEDEN	EQ	32.7	32.7	32.7	32.7	32.70	32.70	32.70	32.70	32.70	32.70	32.70
ABAN	EQ	360	360.1	343.25	347.25	326.40	333.35	340.30	350.20	357.15	367.05	374.00
ABB	EQ	597.8	599.5	587	591.55	574.50	580.18	585.87	592.68	598.37	605.18	610.87
ABBOTINDIA	EQ	1477	1477	1435	1439.8	1,393.00	1,408.60	1,424.20	1,450.60	1,466.20	1,492.60	1,508.20
ABCIL	EQ	74	77	73.3	74.15	69.60	71.12	72.63	74.82	76.33	78.52	80.03
ABGSHIP	EQ	418.15	422.7	416	420.45	409.30	413.02	416.73	419.72	423.43	426.42	430.13
ABHISHEK	EQ	7.5	7.75	7.25	7.3	6.75	6.93	7.12	7.43	7.62	7.93	8.12
ABIRLANUVO	EQ	876.2	882.7	856.15	866.85	829.60	842.02	854.43	868.57	880.98	895.12	907.53
ACC	EQ	1144	1147.8	1123.2	1140.65	1,098.60	1,112.62	1,126.63	1,137.22	1,151.23	1,161.82	1,175.83
ACE	EQ	34.45	35.6	30.65	31.6	25.70	27.67	29.63	32.62	34.58	37.57	39.53
ACROPETAL	EQ	13.35	13.75	13.2	13.5	12.65	12.93	13.22	13.48	13.77	14.03	14.32
ADANIENT	EQ	321.3	321.4	310.7	315.3	300.00	305.10	310.20	315.80	320.90	326.50	331.60
ADANIPOWER	EQ	72.05	74.75	69.1	73.4	63.45	66.77	70.08	72.42	75.73	78.07	81.38
ADFFOODS	EQ	48	53	46.5	47.1	40.00	42.37	44.73	48.87	51.23	55.37	57.73
ADHUNIK	EQ	37.05	39.35	37.05	38.5	34.75	36.00	37.25	38.30	39.55	40.60	41.85
ADORWELD	EQ	121	122.65	119	119.35	115.35	116.68	118.02	120.33	121.67	123.98	125.32
ADSL	EQ	23.3	23.3	22.65	22.7	22.00	22.23	22.47	22.88	23.12	23.53	23.77
ADVANIHOTR	EQ	33	34.5	33	33.8	31.50	32.27	33.03	33.77	34.53	35.27	36.03
ADVANTA	EQ	291.95	304.3	291.1	296.1	277.90	283.97	290.03	297.17	303.23	310.37	316.43
AEGISCHEM	EQ	134	137.7	133.1	133.9	128.50	130.30	132.10	134.90	136.70	139.50	141.30
AFL	EQ	36	36.75	36	36.3	35.25	35.60	35.95	36.35	36.70	37.10	37.45
AFTEK	EQ	10.15	10.5	10.15	10.3	9.80	9.97	10.13	10.32	10.48	10.67	10.83
AGCNET	EQ	133.85	140.4	133	139.95	125.60	130.38	135.17	137.78	142.57	145.18	149.97
AGRE	EQ	38.4	38.4	34.5	34.55	30.60	31.92	33.23	35.82	37.13	39.72	41.03
AGRODUTCH	EQ	5.95	6.15	5.85	5.9	5.55	5.67	5.78	5.97	6.08	6.27	6.38
AHLEAST	EQ	268	284	268	280	252.00	261.33	270.67	277.33	286.67	293.33	302.67
AHLUCONT	EQ	62.5	63	59.85	61.65	56.70	58.35	60.00	61.50	63.15	64.65	66.30
AHLWEST	EQ	130	136	128.7	131	121.40	124.60	127.80	131.90	135.10	139.20	142.40
AHMEDFORGE	EQ	90	91.95	88.8	90.3	85.65	87.20	88.75	90.35	91.90	93.50	95.05
AIAENG	EQ	281	300	278	280.05	256.00	264.02	272.03	286.02	294.03	308.02	316.03
AJANTPHARM	EQ	315	318	313.2	315.55	308.40	310.78	313.17	315.58	317.97	320.38	322.77
AJMERA	EQ	103.5	108.95	100.5	104.15	92.05	96.08	100.12	104.53	108.57	112.98	117.02
AKSHOPTFBR	EQ	6.75	6.95	6.7	6.85	6.45	6.58	6.72	6.83	6.97	7.08	7.22
AKZOINDIA	EQ	787.95	787.95	753.05	767.85	718.15	734.72	751.28	769.62	786.18	804.52	821.08
ALBK	EQ	149.4	153.3	148.35	149.95	143.40	145.58	147.77	150.53	152.72	155.48	157.67
ALCHEM	EQ	256.55	256.9	256	256.35	255.10	255.52	255.93	256.42	256.83	257.32	257.73
ALEMBICLTD	EQ	16.25	16.8	15.25	15.5	13.70	14.30	14.90	15.85	16.45	17.40	18.00
ALFALAVAL	EQ	2180	2208.95	2168	2193.65	2,127.05	2,149.25	2,171.45	2,190.20	2,212.40	2,231.15	2,253.35
ALICON	EQ	62.1	67.8	62.1	63.15	56.40	58.65	60.90	64.35	66.60	70.05	72.30
ALKALI	EQ	31.5	32.9	31.35	31.7	29.80	30.43	31.07	31.98	32.62	33.53	34.17
ALKYLAMINE	EQ	93	93	85.15	89.7	77.30	81.43	85.57	89.28	93.42	97.13	101.27
ALLCARGO	EQ	135	136.55	133	134.95	129.45	131.28	133.12	134.83	136.67	138.38	140.22
ALLSEC	EQ	12.9	12.9	12	12.65	11.10	11.62	12.13	12.52	13.03	13.42	13.93
ALMONDZ	EQ	15	16.45	14.7	14.85	12.95	13.58	14.22	15.33	15.97	17.08	17.72
ALOKTEXT	EQ	19.8	20.4	19.75	20.1	19.10	19.43	19.77	20.08	20.42	20.73	21.07
ALPA	EQ	6.55	6.75	6.55	6.75	6.35	6.48	6.62	6.68	6.82	6.88	7.02
ALPHAGEO	EQ	63.95	66.75	61.2	64.3	55.65	58.53	61.42	64.08	66.97	69.63	72.52
ALPSINDUS	EQ	2.4	2.4	2.25	2.25	2.10	2.15	2.20	2.30	2.35	2.45	2.50
AMAR	EQ	124.5	125	124	124.2	123.00	123.40	123.80	124.40	124.80	125.40	125.80
AMARAJABAT	EQ	203.4	210	196.1	199.8	182.20	188.07	193.93	201.97	207.83	215.87	221.73
AMARJOTHI	EQ	53.7	53.7	48	50.35	42.30	44.98	47.67	50.68	53.37	56.38	59.07
AMBIKCO	EQ	157	162.75	157	160.15	151.25	154.22	157.18	159.97	162.93	165.72	168.68
AMBUJACEM	EQ	151	153	148.5	150.85	144.00	146.28	148.57	150.78	153.07	155.28	157.57
AMDIND	EQ	14.05	15.25	13.6	14.2	11.95	12.70	13.45	14.35	15.10	16.00	16.75
AMRUTANJAN	EQ	664.9	694.15	663	671.9	631.85	645.20	658.55	676.35	689.70	707.50	720.85
AMTEKAUTO	EQ	100.3	104.35	98.5	100	92.65	95.10	97.55	100.95	103.40	106.80	109.25
AMTEKINDIA	EQ	89.2	95	87.35	89.65	79.70	83.02	86.33	90.67	93.98	98.32	101.63
ANANTRAJ	EQ	47.5	48.25	46.7	47.7	45.15	46.00	46.85	47.55	48.40	49.10	49.95
ANDHRABANK	EQ	92.35	94.7	92.25	92.85	89.80	90.82	91.83	93.27	94.28	95.72	96.73
ANDHRSUGAR	EQ	114	114	109	110.25	104.00	106.08	108.17	111.08	113.17	116.08	118.17
ANGIND	EQ	17.05	17.05	16.85	16.95	16.65	16.75	16.85	16.95	17.05	17.15	17.25
ANIKINDS	EQ	29.5	29.8	26.65	27.05	23.50	24.68	25.87	27.83	29.02	30.98	32.17
ANKURDRUGS	EQ	21	21	19.5	19.85	18.00	18.62	19.23	20.12	20.73	21.62	22.23
ANSALAPI	EQ	25.3	26.25	24.65	25.05	23.05	23.72	24.38	25.32	25.98	26.92	27.58
ANSALHSG	EQ	33.05	34	33.05	33.4	32.10	32.53	32.97	33.48	33.92	34.43	34.87
ANTGRAPHIC	EQ	0.2	0.25	0.2	0.2	0.15	0.17	0.18	0.22	0.23	0.27	0.28
APARINDS	EQ	129.1	131.05	124.05	124.3	117.05	119.47	121.88	126.47	128.88	133.47	135.88
APCOTEXIND	EQ	136	139.8	136	136.5	132.20	133.63	135.07	137.43	138.87	141.23	142.67
APIL	EQ	358.95	359.8	343	347	326.20	333.13	340.07	349.93	356.87	366.73	373.67
APLAPOLLO	EQ	159.8	159.8	141	145.7	122.20	130.03	137.87	148.83	156.67	167.63	175.47
APLLTD	EQ	38	40	38	38.5	36.00	36.83	37.67	38.83	39.67	40.83	41.67
APOLLOHOSP	EQ	573	586.2	552.3	556.85	518.40	531.22	544.03	565.12	577.93	599.02	611.83
APOLLOTYRE	EQ	59.8	62.5	59.65	61.15	56.80	58.25	59.70	61.10	62.55	63.95	65.40
APPAPER	EQ	152.15	160	152.15	157.5	144.30	148.70	153.10	156.55	160.95	164.40	168.80
APTECHT	EQ	86.6	89	85.05	85.35	81.10	82.52	83.93	86.47	87.88	90.42	91.83
AQUA	EQ	15	15	12.4	12.65	9.80	10.75	11.70	13.35	14.30	15.95	16.90
ARCHIDPLY	EQ	15	16.1	14.65	15.75	13.20	14.05	14.90	15.50	16.35	16.95	17.80
ARCHIES	EQ	29.9	30.4	29.3	29.85	28.20	28.75	29.30	29.85	30.40	30.95	31.50
AREVAT&D	EQ	179	179	140	150.2	101.00	117.40	133.80	156.40	172.80	195.40	211.80
ARIES	EQ	80.35	80.5	78	78.7	75.50	76.57	77.63	79.07	80.13	81.57	82.63
ARL	EQ	1.9	1.95	1.85	1.9	1.75	1.80	1.85	1.90	1.95	2.00	2.05
AROGRANITE	EQ	37.4	37.4	34.1	34.1	30.80	31.90	33.00	35.20	36.30	38.50	39.60
ARROWTEX	EQ	7.55	7.7	7.15	7.2	6.60	6.80	7.00	7.35	7.55	7.90	8.10
ARSHIYA	EQ	130	134.4	130	130.75	125.60	127.32	129.03	131.72	133.43	136.12	137.83
ARSSINFRA	EQ	143	145.9	142.3	142.3	138.70	139.90	141.10	143.50	144.70	147.10	148.30
ARVIND	EQ	80	82.65	78.25	78.9	73.85	75.53	77.22	79.93	81.62	84.33	86.02
ASAHIINDIA	EQ	56.05	57.95	55.05	55.45	52.15	53.25	54.35	56.15	57.25	59.05	60.15
ASAHISONG	EQ	80.75	83.3	80.75	83	78.20	79.80	81.40	82.35	83.95	84.90	86.50
ASAL	EQ	41.1	44.95	41.1	42.15	37.25	38.88	40.52	42.73	44.37	46.58	48.22
ASHAPURMIN	EQ	16	16.7	15.2	15.8	13.70	14.40	15.10	15.90	16.60	17.40	18.10
ASHCONIUL	BE	2.45	2.45	2.45	2.45	2.45	2.45	2.45	2.45	2.45	2.45	2.45
ASHIANA	EQ	144.9	144.9	138	140	131.10	134.07	137.03	140.97	143.93	147.87	150.83
ASHIMASYN	EQ	4	4	4	4	4.00	4.00	4.00	4.00	4.00	4.00	4.00
ASHOKA	EQ	185	190	185	186.6	180.00	182.20	184.40	187.20	189.40	192.20	194.40
ASHOKLEY	EQ	25.05	25.2	24.5	24.7	23.80	24.10	24.40	24.80	25.10	25.50	25.80
ASIANELEC	EQ	6.05	6.3	6.05	6.15	5.80	5.92	6.03	6.17	6.28	6.42	6.53
ASIANHOTNR	EQ	167.55	176.7	167.55	171.25	158.40	162.68	166.97	171.83	176.12	180.98	185.27
ASIANPAINT	EQ	2800.55	2850	2745	2782.95	2,640.00	2,687.65	2,735.30	2,792.65	2,840.30	2,897.65	2,945.30
ASIANTILES	EQ	37.05	39.9	36	36.1	32.10	33.43	34.77	37.33	38.67	41.23	42.57
ASIL	EQ	1.9	1.9	1.9	1.9	1.90	1.90	1.90	1.90	1.90	1.90	1.90
ASSAMCO	EQ	7.05	7.35	7	7.05	6.65	6.78	6.92	7.13	7.27	7.48	7.62
ASTEC	EQ	29.65	30.95	28.5	28.55	26.05	26.88	27.72	29.33	30.17	31.78	32.62
ASTERSILI	EQ	9.2	10.2	9.2	9.2	8.20	8.53	8.87	9.53	9.87	10.53	10.87
ASTRAL	EQ	134.9	134.9	132.3	133.55	129.70	130.98	132.27	133.58	134.87	136.18	137.47
ASTRAMICRO	EQ	35.2	36.5	35.2	36.3	33.90	34.70	35.50	36.00	36.80	37.30	38.10
ASTRAZEN	EQ	1255	1259.05	1240	1247.05	1,220.95	1,229.65	1,238.35	1,248.70	1,257.40	1,267.75	1,276.45
ATFL	EQ	387.05	398.25	387.05	389.15	375.85	380.28	384.72	391.48	395.92	402.68	407.12
ATLANTA	EQ	60	60.65	58.5	58.95	56.35	57.22	58.08	59.37	60.23	61.52	62.38
ATLASCYCLE	EQ	268.1	275.95	266.05	267.15	256.15	259.82	263.48	269.72	273.38	279.62	283.28
ATNINTER	EQ	0.9	0.9	0.85	0.85	0.80	0.82	0.83	0.87	0.88	0.92	0.93
ATUL	EQ	166.85	167.7	162.5	163.65	157.30	159.42	161.53	164.62	166.73	169.82	171.93
AURIONPRO	EQ	117	118	117	118	116.00	116.67	117.33	117.67	118.33	118.67	119.33
AUROPHARMA	EQ	93.9	95.4	90.9	91.45	86.40	88.08	89.77	92.58	94.27	97.08	98.77
AUSTRAL	EQ	1.5	1.5	1.5	1.5	1.50	1.50	1.50	1.50	1.50	1.50	1.50
AUTOAXLES	EQ	341.65	350	341.65	345.65	333.30	337.42	341.53	345.77	349.88	354.12	358.23
AUTOIND	EQ	90.3	106.25	90.3	102.25	74.35	83.65	92.95	99.60	108.90	115.55	124.85
AUTOLITIND	EQ	15.2	15.2	15.2	15.2	15.20	15.20	15.20	15.20	15.20	15.20	15.20
AVANTI	BE	135.65	135.85	131	133	126.15	128.43	130.72	133.28	135.57	138.13	140.42
AVENTIS	EQ	2245	2245.05	2205	2244.9	2,164.95	2,191.60	2,218.25	2,231.65	2,258.30	2,271.70	2,298.35
AVTNPL	EQ	301	313	301	305	289.00	294.33	299.67	306.33	311.67	318.33	323.67
AXIS-IT&T	EQ	84.3	84.3	75.05	76.9	65.80	69.50	73.20	78.75	82.45	88.00	91.70
AXISBANK	EQ	959	981	950.55	959.15	920.10	933.12	946.13	963.57	976.58	994.02	1,007.03
AXISGOLD	EQ	2815	2823.95	2796.5	2797.7	2,769.05	2,778.60	2,788.15	2,806.05	2,815.60	2,833.50	2,843.05
BAGFILMS	EQ	4.2	4.4	4.2	4.35	4.00	4.12	4.23	4.32	4.43	4.52	4.63
BAJAJ-AUTO	EQ	1660	1685	1640.05	1649.1	1,595.10	1,613.10	1,631.10	1,658.05	1,676.05	1,703.00	1,721.00
BAJAJCORP	EQ	103.75	104.6	101.55	102.05	98.50	99.68	100.87	102.73	103.92	105.78	106.97
BAJAJELEC	EQ	168	168	163.5	163.95	159.00	160.65	162.30	165.15	166.80	169.65	171.30
BAJAJFINSV	EQ	404	409	397.1	402.65	385.20	391.02	396.83	402.92	408.73	414.82	420.63
BAJAJHIND	EQ	26.6	27.1	26.1	26.3	25.10	25.50	25.90	26.50	26.90	27.50	27.90
BAJAJHLDNG	EQ	703.7	703.7	681.1	684.8	658.50	667.27	676.03	689.87	698.63	712.47	721.23
BAJFINANCE	EQ	649.8	656.95	641.1	649.25	625.25	633.25	641.25	649.10	657.10	664.95	672.95
BALAJITELE	EQ	30.9	31.45	30.35	30.5	29.25	29.67	30.08	30.77	31.18	31.87	32.28
BALAMINES	EQ	39	39	36.65	37.15	34.30	35.25	36.20	37.60	38.55	39.95	40.90
BALKRISIND	EQ	164.9	164.9	158	158.95	151.10	153.72	156.33	160.62	163.23	167.52	170.13
BALLARPUR	EQ	21.3	21.6	21.1	21.45	20.60	20.88	21.17	21.38	21.67	21.88	22.17
BALMLAWRIE	EQ	534	534	518	521.8	502.00	508.60	515.20	524.60	531.20	540.60	547.20
BALPHARMA	EQ	18.85	19.4	18.85	19.1	18.30	18.57	18.83	19.12	19.38	19.67	19.93
BALRAMCHIN	EQ	39.8	40.2	35.2	37.55	30.20	32.65	35.10	37.65	40.10	42.65	45.10
BANARISUG	EQ	504.5	504.5	502	502	499.50	500.33	501.17	502.83	503.67	505.33	506.17
BANCOINDIA	EQ	64.5	65	63.5	64.5	62.00	62.83	63.67	64.33	65.17	65.83	66.67
BANG	EQ	18.95	19	17.5	17.75	16.00	16.58	17.17	18.08	18.67	19.58	20.17
BANKBARODA	EQ	721.1	733	715	718.25	697.00	704.08	711.17	722.08	729.17	740.08	747.17
BANKBEES	EQ	865	884.5	859	865.45	833.50	844.15	854.80	869.65	880.30	895.15	905.80
BANKINDIA	EQ	323.5	327	318.05	319.4	309.10	312.53	315.97	321.48	324.92	330.43	333.87
BANSWRAS	EQ	70.5	73.85	70.5	71.85	67.15	68.72	70.28	72.07	73.63	75.42	76.98
BARTRONICS	EQ	35.05	35.65	34.05	34.25	32.45	33.05	33.65	34.65	35.25	36.25	36.85
BASF	EQ	507.9	510	495.15	499.2	480.30	486.60	492.90	501.45	507.75	516.30	522.60
BASML	EQ	60	61.4	60	60	58.60	59.07	59.53	60.47	60.93	61.87	62.33
BATAINDIA	EQ	593	603	578.2	581.7	553.40	562.83	572.27	587.63	597.07	612.43	621.87
BATLIBOI	EQ	14	15	14	15	13.00	13.67	14.33	14.67	15.33	15.67	16.33
BAYERCROP	EQ	761.1	771.95	727.55	743.55	683.15	703.28	723.42	747.68	767.82	792.08	812.22
BBL	EQ	588	595	575.05	578.3	555.10	562.83	570.57	582.78	590.52	602.73	610.47
BBTC	EQ	369	374.95	367	369.2	359.05	362.43	365.82	370.38	373.77	378.33	381.72
BECREL	EQ	7.45	7.45	7.45	7.45	7.45	7.45	7.45	7.45	7.45	7.45	7.45
BEDMUTHA	EQ	44.7	45.5	42.75	44.55	40.00	41.52	43.03	44.27	45.78	47.02	48.53
BEL	EQ	1500	1513.95	1485	1501.5	1,456.05	1,471.20	1,486.35	1,500.15	1,515.30	1,529.10	1,544.25
BELLCERATL	EQ	10.15	10.25	10.15	10.25	10.05	10.12	10.18	10.22	10.28	10.32	10.38
BEML	EQ	484.4	489.75	476.6	479.3	463.45	468.73	474.02	481.88	487.17	495.03	500.32
BEPL	EQ	22	23.9	22	22.4	20.10	20.87	21.63	22.77	23.53	24.67	25.43
BERGEPAINT	EQ	96.95	96.95	92	93.5	87.05	89.20	91.35	94.15	96.30	99.10	101.25
BFINVEST	EQ	48.95	48.95	45.1	45.15	41.25	42.55	43.85	46.40	47.70	50.25	51.55
BFUTILITIE	EQ	333.95	338.7	319.4	322.5	300.10	307.57	315.03	326.87	334.33	346.17	353.63
BGLOBAL	EQ	9.6	10.3	9.55	9.9	8.80	9.17	9.53	9.92	10.28	10.67	11.03
BGRENERGY	EQ	211.7	223.95	211.35	216.75	198.75	204.75	210.75	217.35	223.35	229.95	235.95
BHAGWATIHO	EQ	68	69.35	65.6	67.9	61.85	63.87	65.88	67.62	69.63	71.37	73.38
BHAGYNAGAR	EQ	17.55	17.6	16.8	16.85	16.00	16.28	16.57	17.08	17.37	17.88	18.17
BHARATFORG	EQ	254	259.7	252.35	254.05	245.00	248.02	251.03	255.37	258.38	262.72	265.73
BHARATFORG	W2	34.5	34.5	34.5	34.5	34.50	34.50	34.50	34.50	34.50	34.50	34.50
BHARATGEAR	EQ	44.4	44.5	43.3	43.35	42.10	42.52	42.93	43.72	44.13	44.92	45.33
BHARATRAS	EQ	114.05	114.1	114.05	114.05	114.00	114.02	114.03	114.07	114.08	114.12	114.13
BHARTIARTL	EQ	345.2	353.8	341.9	348.8	330.00	336.27	342.53	348.17	354.43	360.07	366.33
BHARTISHIP	EQ	81	82.5	79.25	80.4	76.00	77.47	78.93	80.72	82.18	83.97	85.43
BHEL	EQ	259.5	265.3	253.6	255.35	241.90	246.38	250.87	258.08	262.57	269.78	274.27
BHUSANSTL	EQ	305	308.95	302.25	305	295.55	298.70	301.85	305.40	308.55	312.10	315.25
BIL	EQ	60	60.8	55.45	55.6	50.10	51.93	53.77	57.28	59.12	62.63	64.47
BILENERGY	EQ	57.6	57.6	57.5	57.5	57.40	57.43	57.47	57.53	57.57	57.63	57.67
BILPOWER	EQ	64.5	65.3	62.2	62.75	59.10	60.32	61.53	63.42	64.63	66.52	67.73
BIMETAL	EQ	247.9	247.9	232	232.9	216.10	221.70	227.30	237.60	243.20	253.50	259.10
BINANIIND	EQ	96.8	99	96.25	96.65	93.50	94.55	95.60	97.30	98.35	100.05	101.10
BINDALAGRO	EQ	60	60.3	59.85	60	59.40	59.60	59.80	60.05	60.25	60.50	60.70
BIOCON	EQ	302.8	304	289.2	290.45	274.40	279.75	285.10	294.55	299.90	309.35	314.70
BIRLACORPN	EQ	256	260.15	254	256.9	247.85	250.87	253.88	257.02	260.03	263.17	266.18
BIRLACOT	EQ	0.35	0.35	0.3	0.3	0.25	0.27	0.28	0.32	0.33	0.37	0.38
BIRLAERIC	EQ	10.55	10.8	10.55	10.7	10.30	10.43	10.57	10.68	10.82	10.93	11.07
BIRLAMONEY	EQ	13.7	13.7	12.5	13.2	11.30	11.93	12.57	13.13	13.77	14.33	14.97
BIRLAPOWER	EQ	0.55	0.6	0.55	0.55	0.50	0.52	0.53	0.57	0.58	0.62	0.63
BLISSGVS	EQ	23.8	23.95	23.35	23.55	22.75	23.02	23.28	23.62	23.88	24.22	24.48
BLKASHYAP	EQ	10.5	10.95	10.25	10.6	9.55	9.90	10.25	10.60	10.95	11.30	11.65
BLUECHIP	EQ	1	1	0.95	1	0.90	0.93	0.97	0.98	1.02	1.03	1.07
BLUEDART	EQ	1484	1520	1470	1499.55	1,420.00	1,446.52	1,473.03	1,496.52	1,523.03	1,546.52	1,573.03
BLUESTARCO	EQ	170	171.85	161.05	171.15	150.25	157.22	164.18	168.02	174.98	178.82	185.78
BLUESTINFO	EQ	69.05	70	68.5	69	67.00	67.67	68.33	69.17	69.83	70.67	71.33
BOC	EQ	287	291	284	289.45	277.00	281.15	285.30	288.15	292.30	295.15	299.30
BODALCHEM	EQ	13.55	13.55	13.15	13.15	12.75	12.88	13.02	13.28	13.42	13.68	13.82
BOMDYEING	EQ	386.25	393.3	368.15	372.15	343.00	352.72	362.43	377.87	387.58	403.02	412.73
BOSCHLTD	EQ	6850	7175	6807	6901	6,439.00	6,593.00	6,747.00	6,961.00	7,115.00	7,329.00	7,483.00
BPCL	EQ	540	546.6	506.1	514.65	465.60	481.95	498.30	522.45	538.80	562.95	579.30
BPL	EQ	17.3	18.55	17.3	17.55	16.05	16.55	17.05	17.80	18.30	19.05	19.55
BRANDHOUSE	EQ	11.85	12.05	11.75	11.8	11.45	11.57	11.68	11.87	11.98	12.17	12.28
BRFL	EQ	240	246.1	239.25	244.05	232.40	236.28	240.17	243.13	247.02	249.98	253.87
BRIGADE	EQ	46.3	48.75	45	45.8	41.25	42.77	44.28	46.52	48.03	50.27	51.78
BRITANNIA	EQ	458.5	462.5	444.4	446.45	426.30	433.02	439.73	451.12	457.83	469.22	475.93
BRITANNIA	N1	175	175	175	175	175.00	175.00	175.00	175.00	175.00	175.00	175.00
BROADCAST	EQ	6.3	6.35	6.3	6.3	6.25	6.27	6.28	6.32	6.33	6.37	6.38
BROOKS	EQ	14.8	15.35	14.8	15	14.25	14.50	14.75	15.05	15.30	15.60	15.85
BSELINFRA	EQ	3.3	3.3	2.95	3	2.60	2.73	2.87	3.08	3.22	3.43	3.57
BSL	EQ	18.9	19.9	18.9	19.75	17.90	18.52	19.13	19.52	20.13	20.52	21.13
BSLGOLDETF	EQ	2850.1	2905	2826	2874.9	2,747.00	2,789.63	2,832.27	2,868.63	2,911.27	2,947.63	2,990.27
BSLNIFTY	EQ	49.5	49.5	46.1	46.21	42.70	43.87	45.04	47.27	48.44	50.67	51.84
BSTRANSCOM	EQ	121.5	121.9	118.4	120.75	114.90	116.85	118.80	120.35	122.30	123.85	125.80
BURNPUR	EQ	6.85	7.05	6.8	6.85	6.55	6.65	6.75	6.90	7.00	7.15	7.25
BVCL	EQ	12.35	12.9	12.35	12.75	11.80	12.12	12.43	12.67	12.98	13.22	13.53
CADILAHC	EQ	705.15	710.25	695.2	708	680.15	689.43	698.72	704.48	713.77	719.53	728.82
CAIRN	EQ	309.9	316	307.5	309	299.00	302.33	305.67	310.83	314.17	319.33	322.67
CALSOFT	EQ	20.3	20.3	19.5	19.6	18.70	19.00	19.30	19.80	20.10	20.60	20.90
CAMBRIDGE	EQ	16	16.9	14.9	15.35	12.90	13.72	14.53	15.72	16.53	17.72	18.53
CAMLIN	EQ	35	35.5	34.1	34.8	32.70	33.40	34.10	34.80	35.50	36.20	36.90
CANBK	EQ	412	424	402	411.05	380.00	390.35	400.70	412.35	422.70	434.35	444.70
CANDC	EQ	88	89.95	85.95	86.15	81.95	83.35	84.75	87.35	88.75	91.35	92.75
CANFINHOME	EQ	91.85	92.1	90.1	91.2	88.10	89.13	90.17	91.13	92.17	93.13	94.17
CANTABIL	EQ	15.4	15.45	14.6	15.1	13.75	14.20	14.65	15.05	15.50	15.90	16.35
CARBORUNIV	EQ	140.1	150	140.1	146.1	130.20	135.50	140.80	145.40	150.70	155.30	160.60
CAREERP	EQ	236	242.3	227.65	232.35	213.00	219.45	225.90	234.10	240.55	248.75	255.20
CAROLINFO	EQ	147.05	153.8	147.05	148.1	140.30	142.90	145.50	149.65	152.25	156.40	159.00
CASTROL	EQ	393	397	389	390.85	381.00	384.28	387.57	392.28	395.57	400.28	403.57
CCCL	EQ	17	18.7	16.6	17.35	14.50	15.45	16.40	17.55	18.50	19.65	20.60
CCL	EQ	135	136	133.3	135.15	130.60	132.12	133.63	134.82	136.33	137.52	139.03
CEATLTD	EQ	76.05	76.8	73.5	74.3	70.20	71.57	72.93	74.87	76.23	78.17	79.53
CEBBCO	EQ	47.7	51.2	47.5	49.05	43.80	45.55	47.30	49.25	51.00	52.95	54.70
CELEBRITY	EQ	5.3	6.15	5.2	5.6	4.25	4.70	5.15	5.65	6.10	6.60	7.05
CELESTIAL	EQ	19.95	19.95	18.65	19.25	17.35	17.98	18.62	19.28	19.92	20.58	21.22
CENTENKA	EQ	123.8	123.8	119	121.3	114.20	116.57	118.93	121.37	123.73	126.17	128.53
CENTEXT	EQ	2	2.4	2	2.3	1.60	1.83	2.07	2.23	2.47	2.63	2.87
CENTRALBK	EQ	85.95	87.9	85.15	85.9	82.40	83.57	84.73	86.32	87.48	89.07	90.23
CENTUM	EQ	55.9	55.9	53.3	53.7	50.70	51.70	52.70	54.30	55.30	56.90	57.90
CENTURYPLY	BL	48	48	48	48	48.00	48.00	48.00	48.00	48.00	48.00	48.00
CENTURYPLY	EQ	48.5	49.6	48.25	48.75	46.90	47.52	48.13	48.87	49.48	50.22	50.83
CENTURYTEX	EQ	259.3	261	252	254.8	243.00	246.93	250.87	255.93	259.87	264.93	268.87
CERA	EQ	180.05	181.95	180	180.65	178.05	178.92	179.78	180.87	181.73	182.82	183.68
CESC	EQ	220.05	224	215.65	216.85	207.30	210.48	213.67	218.83	222.02	227.18	230.37
CHAMBLFERT	EQ	84	84.65	78.5	79.05	72.35	74.58	76.82	80.73	82.97	86.88	89.12
CHEMFALKAL	EQ	44	46	42.1	44.5	38.20	40.30	42.40	44.20	46.30	48.10	50.20
CHEMPLAST	EQ	4.3	4.45	4.25	4.35	4.05	4.15	4.25	4.35	4.45	4.55	4.65
CHENNPETRO	EQ	175	175	172.4	173.05	169.80	170.88	171.97	173.48	174.57	176.08	177.17
CHESLINTEX	EQ	8.75	9.55	8.7	9.25	7.85	8.32	8.78	9.17	9.63	10.02	10.48
CHETTINAD	EQ	545	551.5	540	545.85	528.50	534.28	540.07	545.78	551.57	557.28	563.07
CHOLAFIN	EQ	126	129.9	122.4	124.05	114.90	117.95	121.00	125.45	128.50	132.95	136.00
CILNOVA	EQ	16.25	16.7	16.25	16.25	15.80	15.95	16.10	16.40	16.55	16.85	17.00
CIMMCO	EQ	76	76.9	66.5	76.9	56.10	63.03	69.97	73.43	80.37	83.83	90.77
CINEMAX	EQ	29.1	29.7	29.1	29.2	28.50	28.73	28.97	29.33	29.57	29.93	30.17
CINEVISTA	EQ	2.7	2.75	2.65	2.7	2.55	2.60	2.65	2.70	2.75	2.80	2.85
CIPLA	EQ	328.95	333.5	324.4	326.55	315.30	319.05	322.80	328.15	331.90	337.25	341.00
CLASSIC	EQ	6.2	6.8	6.2	6.45	5.60	5.88	6.17	6.48	6.77	7.08	7.37
CLNINDIA	EQ	619.5	619.5	598.5	599.75	577.50	584.92	592.33	605.92	613.33	626.92	634.33
CLUTCHAUTO	EQ	28	28.2	27	27.7	25.80	26.43	27.07	27.63	28.27	28.83	29.47
CMAHENDRA	EQ	126.9	131	126.9	130.1	122.80	125.23	127.67	129.33	131.77	133.43	135.87
CMC	EQ	865	873.25	828	833.55	782.75	799.68	816.62	844.93	861.87	890.18	907.12
COALINDIA	EQ	305.55	308.5	298.1	300.25	287.70	291.88	296.07	302.28	306.47	312.68	316.87
COLPAL	EQ	1040	1053	1031.9	1040.3	1,010.80	1,020.63	1,030.47	1,041.73	1,051.57	1,062.83	1,072.67
COMPUAGE	EQ	65	65	60	60.15	55.00	56.72	58.43	61.72	63.43	66.72	68.43
CONCOR	EQ	910	915	882.35	886.5	849.70	861.97	874.23	894.62	906.88	927.27	939.53
CONSOFINVT	EQ	51	51	50	50	49.00	49.33	49.67	50.33	50.67	51.33	51.67
CORAL-HUB	EQ	3.6	3.65	3.35	3.4	3.05	3.17	3.28	3.47	3.58	3.77	3.88
CORDSCABLE	EQ	25.25	25.45	24.75	24.75	24.05	24.28	24.52	24.98	25.22	25.68	25.92
COREEDUTEC	EQ	271.95	282.15	268	279.7	253.85	262.47	271.08	276.62	285.23	290.77	299.38
COROMANDEL	EQ	278	280.75	270.95	271.65	261.15	264.65	268.15	274.45	277.95	284.25	287.75
CORPBANK	EQ	348.4	351.85	346	346.25	340.15	342.18	344.22	348.03	350.07	353.88	355.92
COSMOFILMS	EQ	77.8	78.5	76.1	76.95	73.70	74.78	75.87	77.18	78.27	79.58	80.67
COX&KINGS	EQ	160.5	173.95	159.3	172.05	144.65	153.78	162.92	168.43	177.57	183.08	192.22
CREATIVEYE	EQ	4.85	4.85	4.15	4.45	3.45	3.78	4.12	4.48	4.82	5.18	5.52
CRESTANI	EQ	27.55	28.1	27	27.1	25.90	26.30	26.70	27.40	27.80	28.50	28.90
CREWBOS	EQ	25.7	27	24.8	24.8	22.60	23.33	24.07	25.53	26.27	27.73	28.47
CRISIL	EQ	893	920	885	903.35	850.00	867.78	885.57	902.78	920.57	937.78	955.57
CROMPGREAV	EQ	124.4	124.4	119.5	120.5	114.60	116.57	118.53	121.47	123.43	126.37	128.33
CRONIMET	EQ	20.25	21.5	20.25	20.9	19.00	19.63	20.27	20.88	21.52	22.13	22.77
CTE	EQ	8.2	8.2	8.1	8.1	8.00	8.03	8.07	8.13	8.17	8.23	8.27
CUB	EQ	43.7	43.7	42.5	42.9	41.30	41.83	42.37	43.03	43.57	44.23	44.77
CUBEXTUB	EQ	8.75	8.75	8.75	8.75	8.75	8.75	8.75	8.75	8.75	8.75	8.75
CUMMINSIND	EQ	335.25	346.1	333	334.95	319.90	324.92	329.93	338.02	343.03	351.12	356.13
CURATECH	EQ	66.55	67.8	61.25	62.7	54.70	57.37	60.03	63.92	66.58	70.47	73.13
CYBERMEDIA	EQ	11.2	11.95	11	11.4	10.05	10.50	10.95	11.45	11.90	12.40	12.85
CYBERTECH	EQ	10.6	10.6	10.3	10.35	10.00	10.12	10.23	10.42	10.53	10.72	10.83
DAAWAT	EQ	41.7	42.5	40.5	40.75	38.50	39.25	40.00	41.25	42.00	43.25	44.00
DABUR	EQ	96.25	97.65	96.05	96.7	94.45	95.20	95.95	96.80	97.55	98.40	99.15
DALMIABEL	EQ	115	116.85	115	115.95	113.15	114.08	115.02	115.93	116.87	117.78	118.72
DALMIASUG	EQ	13.9	14.35	13.5	13.55	12.65	12.95	13.25	13.80	14.10	14.65	14.95
DATAMATICS	EQ	27.5	27.8	26.6	26.75	25.40	25.85	26.30	27.05	27.50	28.25	28.70
DBCORP	EQ	199	199	194	195.85	189.00	191.28	193.57	196.28	198.57	201.28	203.57
DBREALTY	EQ	60.05	61.75	57	57.25	52.25	53.92	55.58	58.67	60.33	63.42	65.08
DCB	EQ	37.7	38.3	37.1	37.3	35.90	36.37	36.83	37.57	38.03	38.77	39.23
DCHL	EQ	45.5	46.25	45	45	43.75	44.17	44.58	45.42	45.83	46.67	47.08
DCM	EQ	48.1	51.25	48	48.3	44.75	45.93	47.12	49.18	50.37	52.43	53.62
DCMSRMCONS	EQ	40.6	42.4	40.1	41.85	37.80	39.15	40.50	41.45	42.80	43.75	45.10
DCW	EQ	8.5	8.8	8.4	8.45	8.00	8.15	8.30	8.55	8.70	8.95	9.10
DECCANCE	EQ	145.05	145.05	144	144.1	142.95	143.33	143.72	144.38	144.77	145.43	145.82
DECOLIGHT	EQ	3.55	3.55	3.55	3.55	3.55	3.55	3.55	3.55	3.55	3.55	3.55
DEEPAKFERT	EQ	135.05	135.05	131.65	133.95	128.25	130.15	132.05	133.55	135.45	136.95	138.85
DEEPAKNTR	EQ	155	155	155	155	155.00	155.00	155.00	155.00	155.00	155.00	155.00
DEEPIND	EQ	64.5	66.95	64.5	65.25	62.05	63.12	64.18	65.57	66.63	68.02	69.08
DELTACORP	EQ	66.1	66.75	62.4	62.85	58.05	59.65	61.25	64.00	65.60	68.35	69.95
DEN	EQ	50.85	54.5	50.85	50.9	47.20	48.43	49.67	52.08	53.32	55.73	56.97
DENABANK	EQ	63	64.4	61.55	61.85	58.70	59.75	60.80	62.60	63.65	65.45	66.50
DENORA	EQ	84	87	77.5	80.5	68.00	72.17	76.33	81.67	85.83	91.17	95.33
DENSO	EQ	48	48	46.55	46.75	45.10	45.65	46.20	47.10	47.65	48.55	49.10
DEWANHOUS	EQ	212	217.7	205.6	211.5	193.50	199.50	205.50	211.60	217.60	223.70	229.70
DHAMPURSUG	EQ	31	31	30.55	30.8	30.10	30.33	30.57	30.78	31.02	31.23	31.47
DHANBANK	EQ	54.9	57.7	53.65	54.15	49.60	51.12	52.63	55.17	56.68	59.22	60.73
DHANUKA	EQ	97	97	95.1	95.75	93.20	94.05	94.90	95.95	96.80	97.85	98.70
DHANUS	BE	3.5	3.65	3.5	3.65	3.35	3.45	3.55	3.60	3.70	3.75	3.85
DHARSUGAR	EQ	20.3	22	20.3	21.9	18.60	19.70	20.80	21.40	22.50	23.10	24.20
DHUNINV	EQ	69.05	69.05	69	69	68.95	68.97	68.98	69.02	69.03	69.07	69.08
DIAPOWER	EQ	97	97	88.2	89.3	79.40	82.70	86.00	91.50	94.80	100.30	103.60
DICIND	EQ	200.25	200.25	200.15	200.2	200.05	200.10	200.15	200.20	200.25	200.30	200.35
DIGJAM	EQ	7.3	7.7	7.3	7.45	6.90	7.08	7.27	7.48	7.67	7.88	8.07
DISHMAN	EQ	38	38	36	36.5	34.00	34.83	35.67	36.83	37.67	38.83	39.67
DISHTV	EQ	60.8	63.9	60.75	62.65	57.60	59.28	60.97	62.43	64.12	65.58	67.27
DIVISLAB	EQ	737	738.45	724.5	731.4	710.55	717.50	724.45	731.45	738.40	745.40	752.35
DLF	EQ	208.9	209.7	199.25	200.8	188.80	192.80	196.80	203.25	207.25	213.70	217.70
DLINKINDIA	EQ	17.2	18.15	16.95	17.05	15.75	16.18	16.62	17.38	17.82	18.58	19.02
DOLPHINOFF	EQ	75	76.95	72.05	72.2	67.15	68.83	70.52	73.73	75.42	78.63	80.32
DONEAR	EQ	19	20.65	18.3	20.65	15.95	17.52	19.08	19.87	21.43	22.22	23.78
DPSCLTD	EQ	2599	2655	2470	2623.55	2,285.00	2,397.85	2,510.70	2,582.85	2,695.70	2,767.85	2,880.70
DPTL	EQ	113.5	114.5	112.95	113.95	111.40	112.25	113.10	113.80	114.65	115.35	116.20
DQE	EQ	22	22.5	20.25	21.4	18.00	19.13	20.27	21.38	22.52	23.63	24.77
DREDGECORP	EQ	214.5	216.95	211	213.2	205.05	207.77	210.48	213.72	216.43	219.67	222.38
DRREDDY	EQ	1605	1615.95	1577.45	1584.4	1,538.95	1,554.10	1,569.25	1,592.60	1,607.75	1,631.10	1,646.25
DRREDDY	N1	5.25	5.27	5.22	5.22	5.17	5.19	5.20	5.24	5.25	5.29	5.30
DSKULKARNI	EQ	53	54.5	52.15	53.2	49.80	50.93	52.07	53.28	54.42	55.63	56.77
DSSL	EQ	5.75	5.75	5.55	5.55	5.35	5.42	5.48	5.62	5.68	5.82	5.88
DUNCANSIND	EQ	9.15	9.4	9.1	9.25	8.80	8.95	9.10	9.25	9.40	9.55	9.70
DWARKESH	EQ	32.65	34.6	32	33.3	29.40	30.70	32.00	33.30	34.60	35.90	37.20
DYNAMATECH	EQ	1025	1045	1016	1041.5	987.00	1,005.17	1,023.33	1,034.17	1,052.33	1,063.17	1,081.33
EASTSILK	EQ	4.25	4.35	4.1	4.15	3.85	3.95	4.05	4.20	4.30	4.45	4.55
EASUNREYRL	EQ	54	54.75	52	52.85	49.25	50.45	51.65	53.20	54.40	55.95	57.15
ECEIND	EQ	88	93	85.65	89.15	78.30	81.92	85.53	89.27	92.88	96.62	100.23
ECLERX	EQ	745	754.65	733.55	736.6	712.45	720.50	728.55	741.60	749.65	762.70	770.75
EDELWEISS	EQ	23.9	24.3	23.6	24	22.90	23.27	23.63	23.97	24.33	24.67	25.03
EDL	EQ	68.5	69	67.3	67.5	65.60	66.23	66.87	67.93	68.57	69.63	70.27
EDSERV	EQ	50.55	52.25	48.6	50.15	44.95	46.68	48.42	50.33	52.07	53.98	55.72
EDUCOMP	EQ	203.9	209.9	199.05	201.35	188.20	192.58	196.97	203.43	207.82	214.28	218.67
EICHERMOT	EQ	1510	1530	1445	1499.85	1,360.00	1,406.62	1,453.23	1,491.62	1,538.23	1,576.62	1,623.23
EIDPARRY	EQ	196	198.75	192.35	197.7	185.95	189.87	193.78	196.27	200.18	202.67	206.58
EIHAHOTELS	EQ	145	154.85	145	146.9	135.15	139.07	142.98	148.92	152.83	158.77	162.68
EIHOTEL	EQ	84.9	85.2	83.7	84.7	82.20	83.03	83.87	84.53	85.37	86.03	86.87
EIMCOELECO	EQ	175	179	175	175.15	171.00	172.38	173.77	176.38	177.77	180.38	181.77
EKC	EQ	34.85	35.45	33.05	33.3	30.65	31.53	32.42	33.93	34.82	36.33	37.22
ELDERPHARM	EQ	348	364.6	348	352.45	331.40	338.42	345.43	355.02	362.03	371.62	378.63
ELECON	EQ	58	58	56.4	56.75	54.80	55.45	56.10	57.05	57.70	58.65	59.30
ELECTCAST	EQ	17.65	18	17.25	17.4	16.50	16.80	17.10	17.55	17.85	18.30	18.60
ELECTHERM	EQ	159	161.5	151.9	151.9	142.30	145.50	148.70	155.10	158.30	164.70	167.90
ELFORGE	EQ	9.1	9.15	9.1	9.1	9.05	9.07	9.08	9.12	9.13	9.17	9.18
ELGIEQUIP	EQ	70.45	70.45	69	69.2	67.55	68.10	68.65	69.55	70.10	71.00	71.55
ELGIRUBCO	EQ	21.7	22.3	18.75	19.05	15.20	16.48	17.77	20.03	21.32	23.58	24.87
ELNET	EQ	29.85	29.85	28	28.05	26.15	26.78	27.42	28.63	29.27	30.48	31.12
EMAMIINFRA	EQ	20.85	21	20	20	19.00	19.33	19.67	20.33	20.67	21.33	21.67
EMAMILTD	EQ	360	366.45	352.45	355.2	338.45	344.03	349.62	358.03	363.62	372.03	377.62
EMCO	EQ	33.65	34.9	33.6	33.95	32.30	32.85	33.40	34.15	34.70	35.45	36.00
EMKAY	EQ	31.5	33.5	30	32	26.50	28.33	30.17	31.83	33.67	35.33	37.17
EMMBI	EQ	13.45	13.7	13.4	13.45	13.10	13.22	13.33	13.52	13.63	13.82	13.93
EMPEESUG	EQ	12.95	13	12.05	12.5	11.10	11.57	12.03	12.52	12.98	13.47	13.93
ENERGYDEV	EQ	35.9	36.5	35	35.1	33.50	34.03	34.57	35.53	36.07	37.03	37.57
ENGINERSIN	EQ	203.05	204.95	200.4	202.7	195.85	198.13	200.42	202.68	204.97	207.23	209.52
ENIL	EQ	230.05	244	230.05	237.3	216.10	223.17	230.23	237.12	244.18	251.07	258.13
ENTEGRA	EQ	13.25	13.25	12.6	12.75	11.95	12.22	12.48	12.87	13.13	13.52	13.78
EONELECT	EQ	39.5	40.5	32.5	33.3	24.50	27.43	30.37	35.43	38.37	43.43	46.37
ERAINFRA	EQ	148.7	148.7	146.65	147.95	144.60	145.72	146.83	147.77	148.88	149.82	150.93
EROSMEDIA	EQ	214.9	217.5	211.55	212.35	205.60	207.85	210.10	213.80	216.05	219.75	222.00
ESABINDIA	EQ	480	480	448.05	450.4	416.10	427.53	438.97	459.48	470.92	491.43	502.87
ESCORTS	EQ	75.2	75.6	70.6	70.9	65.60	67.37	69.13	72.37	74.13	77.37	79.13
ESL	EQ	4.2	4.25	4.05	4.15	3.85	3.95	4.05	4.15	4.25	4.35	4.45
ESSAROIL	EQ	60	60	57.6	58.25	55.20	56.22	57.23	58.62	59.63	61.02	62.03
ESSARPORTS	EQ	58	59.4	57.45	57.65	55.50	56.22	56.93	58.17	58.88	60.12	60.83
ESSARSHPNG	EQ	21.65	22.7	20	20.45	17.30	18.35	19.40	21.05	22.10	23.75	24.80
ESSDEE	EQ	136.45	136.45	129.1	130.7	121.75	124.73	127.72	132.08	135.07	139.43	142.42
ESSELPACK	EQ	24.5	26	24	24.2	22.00	22.73	23.47	24.73	25.47	26.73	27.47
ESTER	EQ	22.4	24.3	22.2	24	20.10	21.40	22.70	23.50	24.80	25.60	26.90
EUROCERA	EQ	11	11	11	11	11.00	11.00	11.00	11.00	11.00	11.00	11.00
EUROMULTI	EQ	5.55	5.9	5.5	5.55	5.10	5.25	5.40	5.65	5.80	6.05	6.20
EUROTEXIND	EQ	21.3	21.4	21	21	20.60	20.73	20.87	21.13	21.27	21.53	21.67
EVEREADY	EQ	26.3	26.65	26.05	26.5	25.45	25.80	26.15	26.40	26.75	27.00	27.35
EVERESTIND	EQ	123	124	120	120.65	116.00	117.55	119.10	121.55	123.10	125.55	127.10
EVERONN	EQ	352.55	357.5	352.5	355.45	347.50	350.15	352.80	355.15	357.80	360.15	362.80
EXCELCROP	EQ	145	145.9	130.1	132.7	114.30	120.43	126.57	136.23	142.37	152.03	158.17
EXCELINDUS	EQ	59.5	60.9	58	59.95	55.10	56.72	58.33	59.62	61.23	62.52	64.13
EXCELINFO	EQ	12.4	12.5	10.95	12	9.40	10.27	11.13	11.82	12.68	13.37	14.23
EXIDEIND	EQ	117.9	120	115.25	118.75	110.50	113.25	116.00	118.00	120.75	122.75	125.50
FACT	EQ	23	23	21.25	21.5	19.50	20.17	20.83	21.92	22.58	23.67	24.33
FAGBEARING	EQ	1112.9	1140	1104	1118.4	1,068.00	1,084.80	1,101.60	1,120.80	1,137.60	1,156.80	1,173.60
FAME	EQ	40.2	42.75	39.5	40.2	36.25	37.57	38.88	40.82	42.13	44.07	45.38
FARMAXIND	EQ	1.75	1.75	1.75	1.75	1.75	1.75	1.75	1.75	1.75	1.75	1.75
FCH	EQ	131	132.85	127.15	128.25	121.45	123.72	125.98	129.42	131.68	135.12	137.38
FCSSOFT	EQ	0.5	0.5	0.45	0.5	0.40	0.43	0.47	0.48	0.52	0.53	0.57
FDC	EQ	79.25	80.45	78	78.35	75.55	76.48	77.42	78.93	79.87	81.38	82.32
FEDDERLOYD	EQ	58.9	58.9	56.5	56.65	54.10	54.95	55.80	57.35	58.20	59.75	60.60
FEDERALBNK	EQ	378	385	370.25	371.5	355.50	360.83	366.17	375.58	380.92	390.33	395.67
FIEMIND	EQ	153.15	159.8	147	150.8	134.20	139.73	145.27	152.53	158.07	165.33	170.87
FILATEX	EQ	37.25	37.35	37.1	37.15	36.85	36.95	37.05	37.20	37.30	37.45	37.55
FINANTECH	EQ	596.05	611	583	586.9	555.00	565.63	576.27	593.63	604.27	621.63	632.27
FINCABLES	EQ	24.6	27.2	24.4	26	21.60	23.07	24.53	25.87	27.33	28.67	30.13
FINPIPE	EQ	44.8	45.2	44.35	44.85	43.50	43.95	44.40	44.80	45.25	45.65	46.10
FIRSTLEASE	EQ	56.8	56.8	55	55.4	53.20	53.93	54.67	55.73	56.47	57.53	58.27
FIRSTWIN	EQ	14.75	15.4	14.7	14.7	14.00	14.23	14.47	14.93	15.17	15.63	15.87
FKONCO	EQ	93	94.8	91.25	93.35	87.70	89.58	91.47	93.13	95.02	96.68	98.57
FLEXITUFF	EQ	243.9	251	240.7	243.75	230.40	234.85	239.30	245.15	249.60	255.45	259.90
FMGOETZE	EQ	202	209.95	196.7	200.95	183.45	189.28	195.12	202.53	208.37	215.78	221.62
FORTIS	EQ	104.45	106.7	99.55	100.6	92.40	95.13	97.87	102.28	105.02	109.43	112.17
FOSECOIND	EQ	579	579	550.1	554.45	521.20	532.28	543.37	561.18	572.27	590.08	601.17
FOURSOFT	EQ	8	8.35	8	8	7.65	7.77	7.88	8.12	8.23	8.47	8.58
FSL	EQ	7.6	7.65	7.15	7.25	6.65	6.85	7.05	7.35	7.55	7.85	8.05
FTCSF5YDIV	EQ	10.9	10.9	10.9	10.9	10.90	10.90	10.90	10.90	10.90	10.90	10.90
FTCSF5YGRO	EQ	13.1	13.1	13.1	13.1	13.10	13.10	13.10	13.10	13.10	13.10	13.10
FUTUREVENT	EQ	9	9.2	8.85	9.1	8.50	8.70	8.90	9.05	9.25	9.40	9.60
GABRIEL	EQ	44.85	44.85	41	41.05	37.15	38.45	39.75	42.30	43.60	46.15	47.45
GAEL	EQ	21.8	22.95	21.6	21.95	20.25	20.82	21.38	22.17	22.73	23.52	24.08
GAIL	EQ	387.75	390	370.3	373.9	350.60	358.37	366.13	378.07	385.83	397.77	405.53
GAL	EQ	12.2	12.45	11.9	11.9	11.35	11.53	11.72	12.08	12.27	12.63	12.82
GALLANTT	EQ	22	22	22	22	22.00	22.00	22.00	22.00	22.00	22.00	22.00
GALLISPAT	EQ	111.85	112.6	110.9	111.45	109.20	109.95	110.70	111.65	112.40	113.35	114.10
GAMMNINFRA	EQ	11.75	12	11.25	11.4	10.50	10.80	11.10	11.55	11.85	12.30	12.60
GAMMONIND	EQ	47.4	49	46.15	46.5	43.30	44.37	45.43	47.22	48.28	50.07	51.13
GANDHITUBE	EQ	124.25	124.25	124.25	124.25	124.25	124.25	124.25	124.25	124.25	124.25	124.25
GANESHHOUC	EQ	102.7	109.85	102	107.95	94.15	98.75	103.35	106.60	111.20	114.45	119.05
GANGOTRI	BE	4	4	4	4	4.00	4.00	4.00	4.00	4.00	4.00	4.00
GARDENSILK	EQ	56.25	56.85	56.25	56.7	55.65	56.00	56.35	56.60	56.95	57.20	57.55
GARWALLROP	EQ	47.7	49	46.7	47.95	44.40	45.58	46.77	47.88	49.07	50.18	51.37
GATI	EQ	30	30.05	28.25	28.8	26.45	27.23	28.02	29.03	29.82	30.83	31.62
GAYAPROJ	EQ	113.4	113.75	109.1	111.15	104.45	106.68	108.92	111.33	113.57	115.98	118.22
GDL	EQ	127.5	134.5	127.5	130.4	120.50	123.80	127.10	130.80	134.10	137.80	141.10
GEECEE	EQ	30.5	30.5	29.75	29.75	29.00	29.25	29.50	30.00	30.25	30.75	31.00
GEINDSYS	EQ	122.15	126	121.2	123.9	116.40	118.90	121.40	123.70	126.20	128.50	131.00
GEMINI	EQ	21.35	21.95	20.6	20.95	19.25	19.82	20.38	21.17	21.73	22.52	23.08
GENESYS	EQ	144	144	138	142	132.00	135.33	138.67	141.33	144.67	147.33	150.67
GENUSPOWER	EQ	9	9.35	8.6	8.8	7.85	8.17	8.48	8.92	9.23	9.67	9.98
GEODESIC	EQ	47.05	48.15	46.1	47.85	44.05	45.32	46.58	47.37	48.63	49.42	50.68
GEOJITBNPP	EQ	16.1	16.65	16.05	16.2	15.45	15.70	15.95	16.30	16.55	16.90	17.15
GEOMETRIC	EQ	50	51.55	48.35	48.95	45.15	46.42	47.68	49.62	50.88	52.82	54.08
GESHIP	EQ	227	227.8	220.15	224.65	212.50	216.55	220.60	224.20	228.25	231.85	235.90
GHCL	EQ	30	30.5	29.75	29.9	29.00	29.30	29.60	30.05	30.35	30.80	31.10
GICHSGFIN	EQ	72.3	73.5	71.6	72.35	69.70	70.58	71.47	72.48	73.37	74.38	75.27
GILLANDERS	EQ	66.2	66.95	65.1	66	63.25	64.17	65.08	66.02	66.93	67.87	68.78
GILLETTE	EQ	1925	1932	1893	1914.4	1,854.00	1,874.13	1,894.27	1,913.13	1,933.27	1,952.13	1,972.27
GINNIFILA	EQ	5.2	5.2	5	5.05	4.80	4.88	4.97	5.08	5.17	5.28	5.37
GIPCL	EQ	68.75	70.45	67.3	68.65	64.15	65.65	67.15	68.80	70.30	71.95	73.45
GISOLUTION	EQ	10.1	10.75	9.45	10.5	8.15	8.93	9.72	10.23	11.02	11.53	12.32
GITANJALI	EQ	335.05	339.7	333.2	337.85	326.70	330.42	334.13	336.92	340.63	343.42	347.13
GKWLIMITED	EQ	454	454	430	444	406.00	418.67	431.33	442.67	455.33	466.67	479.33
GLAXO	EQ	1870	1888	1840	1860	1,792.00	1,814.67	1,837.33	1,862.67	1,885.33	1,910.67	1,933.33
GLENMARK	EQ	294.5	313	291.25	307.05	269.50	282.02	294.53	303.77	316.28	325.52	338.03
GLFL	BE	2.95	3	2.95	3	2.90	2.93	2.97	2.98	3.02	3.03	3.07
GLOBALVECT	EQ	16	16	15.1	15.4	14.20	14.60	15.00	15.50	15.90	16.40	16.80
GLOBOFFS	EQ	67.1	72.5	67.1	71.2	61.70	64.87	68.03	70.27	73.43	75.67	78.83
GLOBUSSPR	EQ	108.9	112	106.1	108.65	100.20	103.02	105.83	108.92	111.73	114.82	117.63
GLODYNE	EQ	253.05	259.8	246.2	254.25	232.60	239.82	247.03	253.42	260.63	267.02	274.23
GLORY	EQ	2.9	2.95	2.75	2.85	2.55	2.65	2.75	2.85	2.95	3.05	3.15
GMBREW	EQ	61.5	62.7	61	61.75	59.30	60.12	60.93	61.82	62.63	63.52	64.33
GMDCLTD	EQ	174.2	176.8	172	173	167.20	169.13	171.07	173.93	175.87	178.73	180.67
GMRINFRA	EQ	17.9	19.15	17.9	18.85	16.65	17.38	18.12	18.63	19.37	19.88	20.62
GNFC	EQ	81.4	82	79.75	80.15	77.50	78.38	79.27	80.63	81.52	82.88	83.77
GOACARBON	EQ	73	76	70.05	71.4	64.10	66.53	68.97	72.48	74.92	78.43	80.87
GODFRYPHLP	EQ	2781	2828	2779.95	2790	2,731.90	2,751.27	2,770.63	2,799.32	2,818.68	2,847.37	2,866.73
GODREJCP	EQ	381.6	391.7	381.55	387.15	371.40	376.65	381.90	386.80	392.05	396.95	402.20
GODREJIND	EQ	204	205.7	195.25	197.75	184.80	189.12	193.43	199.57	203.88	210.02	214.33
GODREJPROP	EQ	684	684	668.3	671.3	652.60	658.83	665.07	674.53	680.77	690.23	696.47
GOENKA	EQ	34.95	35.5	34.5	34.85	33.50	33.95	34.40	34.95	35.40	35.95	36.40
GOKEX	EQ	80	84	78.9	82.85	73.80	76.82	79.83	81.92	84.93	87.02	90.03
GOKUL	EQ	90.5	91	83.2	85	75.40	78.60	81.80	86.40	89.60	94.20	97.40
GOLDBEES	EQ	2734	2741.7	2731.95	2734.15	2,722.20	2,726.18	2,730.17	2,735.93	2,739.92	2,745.68	2,749.67
GOLDENTOBC	EQ	40	40	36.3	38.15	32.60	34.45	36.30	38.15	40.00	41.85	43.70
GOLDIAM	EQ	27.75	28.7	27.35	27.5	26.00	26.50	27.00	27.85	28.35	29.20	29.70
GOLDINFRA	EQ	10.25	10.4	9.5	9.5	8.60	8.90	9.20	9.80	10.10	10.70	11.00
GOLDSHARE	EQ	2729.8	2729.8	2721	2724.6	2,712.20	2,716.33	2,720.47	2,725.13	2,729.27	2,733.93	2,738.07
GOLDTECH	EQ	6.1	6.6	6	6.5	5.40	5.77	6.13	6.37	6.73	6.97	7.33
GPIL	EQ	102.6	103.75	101.45	102.15	99.15	100.15	101.15	102.45	103.45	104.75	105.75
GPPL	EQ	53.5	54.9	53.5	54.15	52.10	52.78	53.47	54.18	54.87	55.58	56.27
GRABALALK	EQ	18.7	18.7	18.6	18.6	18.50	18.53	18.57	18.63	18.67	18.73	18.77
GRANULES	EQ	64.45	64.45	62.1	62.85	59.75	60.78	61.82	63.13	64.17	65.48	66.52
GRAPHITE	EQ	68.5	69.2	68.3	68.65	67.40	67.82	68.23	68.72	69.13	69.62	70.03
GRASIM	EQ	2411	2411	2379	2395.15	2,347.00	2,363.05	2,379.10	2,395.05	2,411.10	2,427.05	2,443.10
GRAVITA	EQ	372.45	380.45	370	370.4	359.55	363.17	366.78	373.62	377.23	384.07	387.68
GREAVESCOT	EQ	76.1	77.5	76.1	77	74.70	75.47	76.23	76.87	77.63	78.27	79.03
GREENPLY	EQ	185	187.95	176.95	184.3	165.95	172.07	178.18	183.07	189.18	194.07	200.18
GREENPOWER	EQ	10.2	10.4	9.75	10.05	9.10	9.42	9.73	10.07	10.38	10.72	11.03
GRINDWELL	EQ	225	229	225	225.05	221.00	222.35	223.70	226.35	227.70	230.35	231.70
GRUH	EQ	534	534	525	528.7	516.00	520.23	524.47	529.23	533.47	538.23	542.47
GSFC	EQ	412.8	412.8	393.5	397.65	374.20	382.02	389.83	401.32	409.13	420.62	428.43
GSKCONS	EQ	2560.05	2589.95	2525	2544.45	2,460.05	2,488.18	2,516.32	2,553.13	2,581.27	2,618.08	2,646.22
GSLNOVA	EQ	2.5	2.6	2.4	2.5	2.20	2.30	2.40	2.50	2.60	2.70	2.80
GSPL	EQ	82	85.6	80.9	84.1	76.20	78.83	81.47	83.53	86.17	88.23	90.87
GSS	EQ	118.5	120	117	118.15	114.00	115.38	116.77	118.38	119.77	121.38	122.77
GTL	EQ	36.25	36.65	35.25	35.6	33.85	34.43	35.02	35.83	36.42	37.23	37.82
GTLINFRA	EQ	8.3	8.45	8.05	8.05	7.65	7.78	7.92	8.18	8.32	8.58	8.72
GTNIND	EQ	10.35	10.95	10.3	10.85	9.65	10.05	10.45	10.70	11.10	11.35	11.75
GTNTEX	EQ	9.55	9.55	9.5	9.5	9.45	9.47	9.48	9.52	9.53	9.57	9.58
GTOFFSHORE	EQ	91	93.35	88.1	88.9	82.85	84.87	86.88	90.12	92.13	95.37	97.38
GUFICBIO	EQ	5.75	5.75	5.3	5.45	4.85	5.05	5.25	5.50	5.70	5.95	6.15
GUJALKALI	EQ	135	136	130	131.05	124.00	126.35	128.70	132.35	134.70	138.35	140.70
GUJAPOLLO	EQ	133	133.9	126.65	129.2	119.40	122.67	125.93	129.92	133.18	137.17	140.43
GUJFLUORO	EQ	400	405	393.1	396.5	381.20	386.30	391.40	398.20	403.30	410.10	415.20
GUJNRECOKE	EQ	17.5	18	17	17.05	16.00	16.35	16.70	17.35	17.70	18.35	18.70
GUJNREDVR	EQ	13.8	13.8	13	13.4	12.20	12.60	13.00	13.40	13.80	14.20	14.60
GUJRATGAS	EQ	344	355.45	341.3	350.15	327.15	334.82	342.48	348.97	356.63	363.12	370.78
GUJSIDHCEM	EQ	7.45	7.65	7.45	7.5	7.25	7.33	7.42	7.53	7.62	7.73	7.82
GULFOILCOR	EQ	58.95	60.5	56.75	57.1	53.00	54.37	55.73	58.12	59.48	61.87	63.23
GVKPIL	EQ	10.5	10.8	10.25	10.35	9.70	9.92	10.13	10.47	10.68	11.02	11.23
HALONIX	EQ	55.8	55.9	50.6	52.4	45.30	47.67	50.03	52.97	55.33	58.27	60.63
HANUNG	EQ	89.65	91.5	88.15	88.85	84.80	86.15	87.50	89.50	90.85	92.85	94.20
HARITASEAT	BE	91.75	91.75	91.75	91.75	91.75	91.75	91.75	91.75	91.75	91.75	91.75
HARRMALAYA	EQ	59	60.3	59	59.1	57.70	58.17	58.63	59.47	59.93	60.77	61.23
HATHWAY	EQ	116	117.1	112	114.05	106.90	109.28	111.67	114.38	116.77	119.48	121.87
HAVELLS	EQ	432.1	434.8	427	429.1	419.20	422.50	425.80	430.30	433.60	438.10	441.40
HBLPOWER	EQ	16.55	17.05	16.55	16.8	16.05	16.30	16.55	16.80	17.05	17.30	17.55
HBSTOCK	EQ	10.15	10.15	9.95	9.95	9.75	9.82	9.88	10.02	10.08	10.22	10.28
HCC	EQ	20.4	20.75	19.9	20.05	19.05	19.38	19.72	20.23	20.57	21.08	21.42
HCIL	EQ	54	54	49.05	50.05	44.10	46.08	48.07	51.03	53.02	55.98	57.97
HCL-INSYS	EQ	45.65	46.3	44.7	45.1	43.10	43.77	44.43	45.37	46.03	46.97	47.63
HCLTECH	EQ	417.5	424.6	408.7	411.65	392.80	399.08	405.37	414.98	421.27	430.88	437.17
HDFC	EQ	645.25	647.9	628.3	630.35	608.70	615.92	623.13	635.52	642.73	655.12	662.33
HDFC	W1	79.8	79.8	73.5	74	67.20	69.47	71.73	75.77	78.03	82.07	84.33
HDFCBANK	EQ	439	443.75	430.25	434.35	416.75	422.62	428.48	436.12	441.98	449.62	455.48
HDFCMFGETF	EQ	2817	2817	2800.05	2804.55	2,783.10	2,790.25	2,797.40	2,807.20	2,814.35	2,824.15	2,831.30
HDIL	EQ	59	62	56.85	57.2	51.70	53.53	55.37	58.68	60.52	63.83	65.67
HEG	EQ	167	170	165	166.05	160.00	162.02	164.03	167.02	169.03	172.02	174.03
HEIDELBERG	EQ	29.1	29.1	28.05	28.25	27.00	27.42	27.83	28.47	28.88	29.52	29.93
HELIOSMATH	EQ	20.5	20.5	20.25	20.25	20.00	20.08	20.17	20.33	20.42	20.58	20.67
HERCULES	EQ	217	225.5	217	219.95	208.50	212.32	216.13	220.82	224.63	229.32	233.13
HERITGFOOD	EQ	156	157.75	155.3	155.95	152.85	153.88	154.92	156.33	157.37	158.78	159.82
HEROMOTOCO	EQ	2000	2009	1965	1975.1	1,921.00	1,939.03	1,957.07	1,983.03	2,001.07	2,027.03	2,045.07
HEXAWARE	EQ	82.85	83.7	81.05	81.7	78.40	79.50	80.60	82.15	83.25	84.80	85.90
HFCL	EQ	11.25	11.4	10.9	10.95	10.40	10.58	10.77	11.08	11.27	11.58	11.77
HGS	EQ	310	316.45	306.2	311.95	295.95	301.28	306.62	311.53	316.87	321.78	327.12
HIKAL	EQ	235	245	235	236.15	225.00	228.72	232.43	238.72	242.43	248.72	252.43
HILTON	EQ	12.9	13	12.4	12.6	11.80	12.07	12.33	12.67	12.93	13.27	13.53
HIMATSEIDE	EQ	27.55	28	26.6	27	25.20	25.80	26.40	27.20	27.80	28.60	29.20
HINDALCO	EQ	129.1	130.6	126.45	127.3	122.30	123.97	125.63	128.12	129.78	132.27	133.93
HINDCOMPOS	EQ	440.1	440.1	440	440	439.90	439.93	439.97	440.03	440.07	440.13	440.17
HINDCOPPER	EQ	174.8	177.95	170.05	173.7	162.15	166.00	169.85	173.90	177.75	181.80	185.65
HINDDORROL	EQ	27	27.75	26.1	26.25	24.45	25.05	25.65	26.70	27.30	28.35	28.95
HINDMOTORS	EQ	9	9.4	8.9	9.2	8.40	8.67	8.93	9.17	9.43	9.67	9.93
HINDNATGLS	EQ	152	152.9	145	150.65	137.10	141.62	146.13	149.52	154.03	157.42	161.93
HINDOILEXP	EQ	115.65	116.85	111.4	112.5	105.95	108.13	110.32	113.58	115.77	119.03	121.22
HINDPETRO	EQ	288.85	291.15	274.6	277.55	258.05	264.55	271.05	281.10	287.60	297.65	304.15
HINDUJAFO	EQ	66.9	66.9	61.05	63	55.20	57.80	60.40	63.65	66.25	69.50	72.10
HINDUJAVEN	EQ	320	329	317.3	319.15	305.60	310.12	314.63	321.82	326.33	333.52	338.03
HINDUNILVR	EQ	385.05	392.45	382.4	384.45	372.35	376.38	380.42	386.43	390.47	396.48	400.52
HINDZINC	EQ	123.2	124.6	118	119.4	111.40	114.07	116.73	120.67	123.33	127.27	129.93
HIRECT	EQ	41.25	41.25	40.55	40.9	39.85	40.20	40.55	40.90	41.25	41.60	41.95
HITACHIHOM	EQ	119.9	120	116.7	117.15	113.40	114.65	115.90	117.95	119.20	121.25	122.50
HITECHGEAR	EQ	120	121.5	120	120	118.50	119.00	119.50	120.50	121.00	122.00	122.50
HITECHPLAS	EQ	66.05	66.05	60.8	60.8	55.55	57.30	59.05	62.55	64.30	67.80	69.55
HMT	EQ	30	30.5	29.1	29.3	27.70	28.23	28.77	29.63	30.17	31.03	31.57
HMVL	EQ	135	135	130	132.4	125.00	127.47	129.93	132.47	134.93	137.47	139.93
HNGSNGBEES	EQ	1328.99	1328.99	1320	1320	1,311.01	1,314.01	1,317.00	1,323.00	1,325.99	1,331.99	1,334.98
HOCL	EQ	17.5	18.2	17.4	17.5	16.60	16.90	17.20	17.70	18.00	18.50	18.80
HONAUT	EQ	1727	1796	1720.1	1725.5	1,644.20	1,671.30	1,698.40	1,747.20	1,774.30	1,823.10	1,850.20
HONDAPOWER	EQ	294.3	301.6	283.55	289.9	265.50	273.63	281.77	291.68	299.82	309.73	317.87
HOPFL	EQ	54.25	58.7	54.25	55.65	49.80	51.75	53.70	56.20	58.15	60.65	62.60
HORIZONINF	EQ	257.8	257.8	235	237.35	212.20	220.58	228.97	243.38	251.77	266.18	274.57
HOTELEELA	EQ	31.25	32.65	31.25	31.85	29.85	30.52	31.18	31.92	32.58	33.32	33.98
HOTELRUGBY	EQ	6.35	6.35	5.85	5.85	5.35	5.52	5.68	6.02	6.18	6.52	6.68
HOVS	EQ	37	37.95	36.15	37.2	34.35	35.30	36.25	37.10	38.05	38.90	39.85
HSIL	EQ	139	152.4	137	147.6	121.60	130.27	138.93	145.67	154.33	161.07	169.73
HTMEDIA	EQ	125.6	127.35	123.45	125	119.55	121.37	123.18	125.27	127.08	129.17	130.98
HUBTOWN	EQ	177.2	182.5	177.2	180.75	171.90	174.85	177.80	180.15	183.10	185.45	188.40
HYDRBADIND	EQ	292	299	280.4	284.85	261.80	269.48	277.17	288.08	295.77	306.68	314.37
IBPOW	EQ	9.7	9.8	8.95	9.05	8.10	8.42	8.73	9.27	9.58	10.12	10.43
IBREALEST	EQ	51.5	53.55	50.25	50.85	46.95	48.25	49.55	51.55	52.85	54.85	56.15
IBSEC	EQ	6.4	6.4	6.2	6.25	6.00	6.08	6.17	6.28	6.37	6.48	6.57
IBWSL	EQ	5.8	5.8	5.55	5.55	5.30	5.38	5.47	5.63	5.72	5.88	5.97
ICICIBANK	EQ	700	717	693.4	704.4	669.80	681.33	692.87	704.93	716.47	728.53	740.07
ICIL	EQ	8.55	8.55	7.55	8.2	6.55	7.10	7.65	8.10	8.65	9.10	9.65
ICRA	EQ	880	906.3	871.25	895.6	836.20	856.00	875.80	891.05	910.85	926.10	945.90
ICSA	EQ	34	35.45	31.9	32.35	28.35	29.68	31.02	33.23	34.57	36.78	38.12
IDBI	EQ	89.1	90.7	87.75	88.35	84.80	85.98	87.17	88.93	90.12	91.88	93.07
IDBIGOLD	EQ	2870.15	2883.85	2840	2866.35	2,796.15	2,819.55	2,842.95	2,863.40	2,886.80	2,907.25	2,930.65
IDEA	EQ	84.4	85.5	83.45	84.7	81.40	82.50	83.60	84.55	85.65	86.60	87.70
IDFC	EQ	106.5	108.5	103.5	104.05	98.50	100.35	102.20	105.35	107.20	110.35	112.20
IFBAGRO	EQ	158	160.6	155.05	156	149.50	151.67	153.83	157.22	159.38	162.77	164.93
IFBIND	EQ	69	69.85	65.35	68.3	60.85	63.33	65.82	67.83	70.32	72.33	74.82
IFCI	EQ	22.95	22.95	21.65	21.9	20.35	20.87	21.38	22.17	22.68	23.47	23.98
IFGLREFRAC	EQ	34	35.8	33.15	34.35	30.50	31.78	33.07	34.43	35.72	37.08	38.37
IGARASHI	EQ	37	37	36.5	36.6	36.00	36.20	36.40	36.70	36.90	37.20	37.40
IGL	EQ	359	367	358.1	364.2	349.20	354.20	359.20	363.10	368.10	372.00	377.00
IGPL	EQ	16.6	16.6	16.6	16.6	16.60	16.60	16.60	16.60	16.60	16.60	16.60
IIFLNIFTY	EQ	478.45	482.9	474.25	475.23	465.60	468.81	472.02	477.46	480.67	486.11	489.32
IIISL	N1	1000.9	1000.9	993.1	999	985.30	989.87	994.43	997.67	1,002.23	1,005.47	1,010.03
IIISL	N2	1000.9	1000.9	1000.15	1000.15	999.40	999.65	999.90	1,000.40	1,000.65	1,001.15	1,001.40
IIISL	N4	958.5	959.4	955.4	957.21	951.40	953.34	955.27	957.34	959.27	961.34	963.27
IITL	BE	181.05	181.05	181.05	181.05	181.05	181.05	181.05	181.05	181.05	181.05	181.05
IL&FSENGG	EQ	63.05	65.95	63.05	63.6	60.15	61.30	62.45	64.20	65.35	67.10	68.25
IL&FSTRANS	EQ	167.05	169.3	167.05	168.75	164.80	166.12	167.43	168.37	169.68	170.62	171.93
IMFA	EQ	240.6	249	236.5	245.25	224.00	231.08	238.17	243.58	250.67	256.08	263.17
IMPEXFERRO	EQ	6	6	6	6	6.00	6.00	6.00	6.00	6.00	6.00	6.00
INDBANK	EQ	6.35	6.4	6.05	6.3	5.70	5.90	6.10	6.25	6.45	6.60	6.80
INDHOTEL	EQ	57.55	58.35	57.25	57.8	56.15	56.70	57.25	57.80	58.35	58.90	59.45
INDIABULLS	EQ	146.7	150.85	143.85	149.15	136.85	140.95	145.05	147.95	152.05	154.95	159.05
INDIABULLS	W1	49.9	49.9	49.9	49.9	49.90	49.90	49.90	49.90	49.90	49.90	49.90
INDIACEM	EQ	71.9	72.3	70.75	71.15	69.20	69.85	70.50	71.40	72.05	72.95	73.60
INDIAGLYCO	EQ	119.85	123.05	119.85	120.6	116.65	117.97	119.28	121.17	122.48	124.37	125.68
INDIAINFO	EQ	58.5	58.5	52.85	53.4	47.20	49.27	51.33	54.92	56.98	60.57	62.63
INDIANB	EQ	187	191	186.05	187.75	181.10	183.32	185.53	188.27	190.48	193.22	195.43
INDIANCARD	EQ	83.15	83.15	82.6	82.75	82.05	82.28	82.52	82.83	83.07	83.38	83.62
INDIANHUME	EQ	105.1	111.7	103	103.8	94.30	97.47	100.63	106.17	109.33	114.87	118.03
INDLMETER	EQ	59	59	53.65	54.2	48.30	50.27	52.23	55.62	57.58	60.97	62.93
INDNIPPON	EQ	158	161.7	156.05	159.15	150.40	153.32	156.23	158.97	161.88	164.62	167.53
INDOCO	EQ	397	405.5	391.1	405	376.70	386.13	395.57	400.53	409.97	414.93	424.37
INDORAMA	EQ	24.5	25	24.1	24.2	23.20	23.53	23.87	24.43	24.77	25.33	25.67
INDOSOLAR	EQ	6.5	6.6	6.3	6.35	6.00	6.12	6.23	6.42	6.53	6.72	6.83
INDOTECH	EQ	89.9	93	86	88.35	79.00	82.12	85.23	89.12	92.23	96.12	99.23
INDOTHAI	EQ	10.5	11.1	10.5	10.9	9.90	10.23	10.57	10.83	11.17	11.43	11.77
INDOWIND	EQ	7.45	7.7	7.35	7.45	7.00	7.15	7.30	7.50	7.65	7.85	8.00
INDRAMEDCO	EQ	35.05	36.5	35	35.45	33.50	34.15	34.80	35.65	36.30	37.15	37.80
INDSWFTLAB	EQ	84.65	84.65	82.55	83.3	80.45	81.40	82.35	83.50	84.45	85.60	86.55
INDSWFTLTD	EQ	24.3	25.65	24.3	25.15	22.95	23.68	24.42	25.03	25.77	26.38	27.12
INDTERRAIN	EQ	105.6	105.6	95.35	95.35	85.10	88.52	91.93	98.77	102.18	109.02	112.43
INDUSFILA	EQ	12.8	14.7	12.8	13.35	10.90	11.72	12.53	13.62	14.43	15.52	16.33
INDUSINDBK	EQ	260	260	251.05	253.05	242.10	245.75	249.40	254.70	258.35	263.65	267.30
INEABS	EQ	598	599	587.2	589.95	575.40	580.25	585.10	592.05	596.90	603.85	608.70
INFINITE	EQ	62.25	64.75	62.25	63.35	59.75	60.95	62.15	63.45	64.65	65.95	67.15
INFODRIVE	EQ	7.55	7.55	7.15	7.25	6.75	6.92	7.08	7.32	7.48	7.72	7.88
INFOMEDIA	EQ	9.5	11.7	9.5	10.15	7.30	8.25	9.20	10.45	11.40	12.65	13.60
INFOTECENT	EQ	121.2	124.8	120.45	122.1	116.10	118.10	120.10	122.45	124.45	126.80	128.80
INFRABEES	EQ	229.85	231.2	226.95	226.95	222.70	224.12	225.53	228.37	229.78	232.62	234.03
INFY	EQ	2750	2767.25	2725	2740.25	2,682.75	2,701.92	2,721.08	2,744.17	2,763.33	2,786.42	2,805.58
INGERRAND	EQ	398.2	404.9	397.85	398.35	390.80	393.32	395.83	400.37	402.88	407.42	409.93
INGVYSYABK	EQ	292	297.05	290.25	294.6	283.45	287.17	290.88	293.97	297.68	300.77	304.48
INNOIND	EQ	82.7	83	82.05	82.1	81.10	81.43	81.77	82.38	82.72	83.33	83.67
INOXLEISUR	EQ	38.05	39.65	38	38.1	36.35	36.93	37.52	38.58	39.17	40.23	40.82
INSECTICID	EQ	400	411.55	390	400.95	368.45	379.28	390.12	400.83	411.67	422.38	433.22
INVENTURE	EQ	150.05	151.8	148	148.9	144.20	145.77	147.33	149.57	151.13	153.37	154.93
IOB	EQ	86.8	87.8	85.4	86.55	83.00	84.18	85.37	86.58	87.77	88.98	90.17
IOC	EQ	276.5	278	268.1	269.65	258.20	262.02	265.83	271.92	275.73	281.82	285.63
IOLCP	EQ	24.05	24.4	23.15	24.4	21.90	22.73	23.57	23.98	24.82	25.23	26.07
IOLN	EQ	7	7.1	6.75	6.75	6.40	6.52	6.63	6.87	6.98	7.22	7.33
IPCALAB	EQ	260	270.5	258.15	269.5	245.80	253.70	261.60	266.05	273.95	278.40	286.30
IPGETF	EQ	2830	2837.5	2806	2810.25	2,774.50	2,786.42	2,798.33	2,817.92	2,829.83	2,849.42	2,861.33
IPRINGLTD	EQ	53.3	53.3	53	53	52.70	52.80	52.90	53.10	53.20	53.40	53.50
IRB	EQ	149	150.15	142.2	143.85	134.25	137.45	140.65	145.40	148.60	153.35	156.55
ISFT	EQ	52	52.45	50	50	47.55	48.37	49.18	50.82	51.63	53.27	54.08
ISMTLTD	EQ	25.35	26.45	25.3	26.05	24.15	24.78	25.42	25.93	26.57	27.08	27.72
ITC	EQ	197.35	201.5	197	199.85	192.50	194.95	197.40	199.45	201.90	203.95	206.40
ITDCEM	EQ	119.95	119.95	116.3	118	112.65	114.43	116.22	118.08	119.87	121.73	123.52
ITI	EQ	18.2	18.8	18	18.1	17.20	17.50	17.80	18.30	18.60	19.10	19.40
IVC	EQ	26.65	27.45	25.25	25.5	23.05	23.87	24.68	26.07	26.88	28.27	29.08
IVP	EQ	44	48.85	43.05	48.85	37.25	41.12	44.98	46.92	50.78	52.72	56.58
IVRCLAH	EQ	26	26.6	25.05	25.45	23.50	24.15	24.80	25.70	26.35	27.25	27.90
IVRCLINFRA	EQ	34	34.9	32.95	33.2	31.00	31.73	32.47	33.68	34.42	35.63	36.37
J&KBANK	EQ	723	730.25	685.1	691	639.95	656.97	673.98	702.12	719.13	747.27	764.28
JAGRAN	EQ	95	96.15	93.5	94.65	90.85	92.12	93.38	94.77	96.03	97.42	98.68
JAGSNPHARM	EQ	11.5	11.5	11.25	11.35	11.00	11.12	11.23	11.37	11.48	11.62	11.73
JAIBALAJI	EQ	42	42.05	40	40.55	37.95	38.82	39.68	40.87	41.73	42.92	43.78
JAICORPLTD	EQ	63.1	63.4	60.1	60.4	56.80	58.00	59.20	61.30	62.50	64.60	65.80
JAINSTUDIO	EQ	7.4	7.4	7.4	7.4	7.40	7.40	7.40	7.40	7.40	7.40	7.40
JAMNAAUTO	EQ	92.5	92.5	92.5	92.5	92.50	92.50	92.50	92.50	92.50	92.50	92.50
JAYAGROGN	EQ	82	84.7	82	84.25	79.30	80.95	82.60	83.65	85.30	86.35	88.00
JAYBARMARU	EQ	41	42.95	40.2	41.05	37.45	38.65	39.85	41.40	42.60	44.15	45.35
JAYNECOIND	EQ	13.75	14.25	13.6	13.7	12.95	13.20	13.45	13.85	14.10	14.50	14.75
JAYSREETEA	EQ	97.5	98.45	95	95.1	91.55	92.73	93.92	96.18	97.37	99.63	100.82
JBCHEPHARM	EQ	68	68.85	67.35	67.9	65.85	66.53	67.22	68.03	68.72	69.53	70.22
JBFIND	EQ	109.9	109.95	106	108.2	102.05	104.10	106.15	108.05	110.10	112.00	114.05
JCTEL	EQ	1	1.05	1	1	0.95	0.97	0.98	1.02	1.03	1.07	1.08
JENSONICOL	EQ	3.1	3.3	2.95	3.1	2.60	2.77	2.93	3.12	3.28	3.47	3.63
JETAIRWAYS	EQ	236	241.25	226	227.6	210.75	216.37	221.98	231.62	237.23	246.87	252.48
JHS	EQ	34.5	36	34.05	35.75	32.10	33.32	34.53	35.27	36.48	37.22	38.43
JIKIND	EQ	4.55	4.55	4.2	4.2	3.85	3.97	4.08	4.32	4.43	4.67	4.78
JINDALPHOT	EQ	122.8	129.7	122.8	126.7	115.90	119.50	123.10	126.40	130.00	133.30	136.90
JINDALPOLY	EQ	168.35	170.5	167	167.5	163.50	164.83	166.17	168.33	169.67	171.83	173.17
JINDALSAW	EQ	128.65	129.5	125.3	127.2	121.10	123.13	125.17	127.33	129.37	131.53	133.57
JINDALSTEL	EQ	520.6	535	514.1	522.1	493.20	502.83	512.47	523.73	533.37	544.63	554.27
JINDALSWHL	EQ	414	421.8	405.6	412.1	389.40	396.97	404.53	413.17	420.73	429.37	436.93
JINDCOT	EQ	61	65	60.1	62.65	55.20	57.68	60.17	62.58	65.07	67.48	69.97
JINDRILL	EQ	300	300.95	298	299.7	295.05	296.60	298.15	299.55	301.10	302.50	304.05
JINDWORLD	EQ	77	79.8	76	77.15	72.20	73.85	75.50	77.65	79.30	81.45	83.10
JISLDVREQS	EQ	45.1	45.9	43.65	43.65	41.40	42.15	42.90	44.40	45.15	46.65	47.40
JISLJALEQS	EQ	104.1	106.4	96.7	97.6	87.00	90.53	94.07	100.23	103.77	109.93	113.47
JKCEMENT	EQ	102	103.3	102	102.3	100.70	101.23	101.77	102.53	103.07	103.83	104.37
JKIL	EQ	154.8	161.9	152	159.2	142.10	147.80	153.50	157.70	163.40	167.60	173.30
JKLAKSHMI	EQ	40.55	41.25	40.4	40.55	39.55	39.88	40.22	40.73	41.07	41.58	41.92
JKPAPER	EQ	38	40	36.3	36.45	32.60	33.88	35.17	37.58	38.87	41.28	42.57
JKTYRE	EQ	62	63.1	61	61.15	58.90	59.65	60.40	61.75	62.50	63.85	64.60
JMCPROJECT	EQ	108	108	105.45	105.65	102.90	103.82	104.73	106.37	107.28	108.92	109.83
JMFINANCIL	EQ	14.25	14.45	13.8	14	13.15	13.43	13.72	14.08	14.37	14.73	15.02
JMTAUTOLTD	EQ	50.05	56.9	50.05	54.8	43.20	47.07	50.93	53.92	57.78	60.77	64.63
JOCIL	EQ	99	99	93.7	97.35	88.40	91.38	94.37	96.68	99.67	101.98	104.97
JPASSOCIAT	EQ	60.55	62.25	60.1	60.7	57.95	58.87	59.78	61.02	61.93	63.17	64.08
JPINFRATEC	EQ	40	41.75	39.1	39.75	36.45	37.55	38.65	40.20	41.30	42.85	43.95
JPPOWER	EQ	37	38.3	36.95	38	35.60	36.40	37.20	37.75	38.55	39.10	39.90
JSL	EQ	73.5	75.3	73.5	75.25	71.70	72.88	74.07	74.68	75.87	76.48	77.67
JSWENERGY	EQ	41.4	41.95	40.05	40.1	38.15	38.80	39.45	40.70	41.35	42.60	43.25
JSWISPAT	EQ	10.2	10.25	10.05	10.1	9.85	9.93	10.02	10.13	10.22	10.33	10.42
JSWISPAT	P1	3.5	3.5	3.4	3.4	3.30	3.33	3.37	3.43	3.47	3.53	3.57
JSWSTEEL	EQ	555	562.8	540	543.05	517.20	525.82	534.43	548.62	557.23	571.42	580.03
JUBILANT	EQ	171.9	173.9	167.15	170.85	160.40	163.88	167.37	170.63	174.12	177.38	180.87
JUBLFOOD	EQ	742	766	742	743.55	718.00	726.52	735.03	750.52	759.03	774.52	783.03
JUBLINDS	EQ	203.95	203.95	200	200.8	196.05	197.63	199.22	201.58	203.17	205.53	207.12
JUMBO	EQ	13	13.75	12.25	13.6	10.75	11.70	12.65	13.20	14.15	14.70	15.65
JUNIORBEES	EQ	90	90.8	88.55	89.17	86.30	87.26	88.21	89.51	90.46	91.76	92.71
JUPITER	EQ	9.95	10.75	9.6	10	8.45	8.97	9.48	10.12	10.63	11.27	11.78
JVLAGRO	EQ	14.5	14.7	14.1	14.3	13.50	13.77	14.03	14.37	14.63	14.97	15.23
JYOTHYLAB	EQ	150	153.9	148	153.4	142.10	145.87	149.63	151.77	155.53	157.67	161.43
JYOTISTRUC	EQ	42.8	44.1	41.55	41.95	39.00	39.98	40.97	42.53	43.52	45.08	46.07
KABRAEXTRU	EQ	37.9	37.9	34.1	34.65	30.30	31.75	33.20	35.55	37.00	39.35	40.80
KAJARIACER	EQ	100.1	101.9	99	100.25	96.10	97.48	98.87	100.38	101.77	103.28	104.67
KAKATCEM	EQ	64.5	65.95	64.5	65.3	63.05	63.80	64.55	65.25	66.00	66.70	67.45
KALECONSUL	EQ	106.5	113.9	105.1	108.9	96.30	100.50	104.70	109.30	113.50	118.10	122.30
KALINDEE	EQ	103.5	107	102.6	103.3	98.20	99.90	101.60	104.30	106.00	108.70	110.40
KALPATPOWR	EQ	98	98	96.05	96.45	94.10	94.88	95.67	96.83	97.62	98.78	99.57
KALYANIFRG	BE	143.5	143.5	133.25	133.25	123.00	126.42	129.83	136.67	140.08	146.92	150.33
KAMATHOTEL	EQ	91.45	94.45	91	92.75	87.55	89.28	91.02	92.73	94.47	96.18	97.92
KANANIIND	EQ	148.75	153	145.25	147.55	137.50	140.85	144.20	148.60	151.95	156.35	159.70
KANDAGIRI	EQ	54	54	54	54	54.00	54.00	54.00	54.00	54.00	54.00	54.00
KANORICHEM	EQ	25.5	25.5	24.7	24.8	23.90	24.20	24.50	25.00	25.30	25.80	26.10
KANSAINER	EQ	872.2	882	868	868	854.00	858.67	863.33	872.67	877.33	886.67	891.33
KARMAENG	BE	15.4	15.55	15.4	15.5	15.25	15.33	15.42	15.48	15.57	15.63	15.72
KARURKCP	EQ	21.5	21.5	17.35	18.15	13.20	14.85	16.50	19.00	20.65	23.15	24.80
KARURVYSYA	EQ	369.7	371.5	366.7	367.1	361.90	363.63	365.37	368.43	370.17	373.23	374.97
KAUSHALYA	EQ	6.15	6.45	6.15	6.2	5.85	5.97	6.08	6.27	6.38	6.57	6.68
KAVVERITEL	EQ	127	131.65	125.7	128.35	119.75	122.62	125.48	128.57	131.43	134.52	137.38
KBIL	EQ	658	658	610	615.6	562.00	579.87	597.73	627.87	645.73	675.87	693.73
KCP	EQ	24.2	24.7	24.2	24.25	23.70	23.88	24.07	24.38	24.57	24.88	25.07
KCPSUGIND	EQ	15.1	15.1	14.5	14.55	13.90	14.12	14.33	14.72	14.93	15.32	15.53
KEC	EQ	36.1	36.8	35	35.2	33.20	33.87	34.53	35.67	36.33	37.47	38.13
KECL	EQ	30.5	31.5	28.5	28.85	25.50	26.62	27.73	29.62	30.73	32.62	33.73
KEI	EQ	14.55	15	14.55	14.8	14.10	14.33	14.57	14.78	15.02	15.23	15.47
KEMROCK	EQ	511	511	500	503	489.00	493.67	498.33	504.67	509.33	515.67	520.33
KERNEX	EQ	65.95	71	64.4	66.7	57.80	60.77	63.73	67.37	70.33	73.97	76.93
KESARENT	EQ	40.05	42	38.85	40.25	35.70	37.22	38.73	40.37	41.88	43.52	45.03
KESORAMIND	EQ	101	102.4	99.1	100.3	95.80	97.30	98.80	100.60	102.10	103.90	105.40
KEYCORPSER	EQ	35.05	35.05	33.2	33.2	31.35	31.97	32.58	33.82	34.43	35.67	36.28
KFA	EQ	24.3	24.3	23.1	23.45	21.90	22.42	22.93	23.62	24.13	24.82	25.33
KGL	EQ	4.4	4.5	4.3	4.35	4.10	4.18	4.27	4.38	4.47	4.58	4.67
KHAITANELE	EQ	80.6	82	80.1	80.1	78.20	78.83	79.47	80.73	81.37	82.63	83.27
KHANDSE	EQ	18.95	18.95	18.95	18.95	18.95	18.95	18.95	18.95	18.95	18.95	18.95
KICL	EQ	430	430	400	402.5	370.00	380.83	391.67	410.83	421.67	440.83	451.67
KIL	EQ	11.55	12.5	11.55	12.2	10.60	11.13	11.67	12.08	12.62	13.03	13.57
KILITCH	EQ	52	52	52	52	52.00	52.00	52.00	52.00	52.00	52.00	52.00
KINETICMOT	EQ	13.55	13.55	12.8	13.1	12.05	12.40	12.75	13.15	13.50	13.90	14.25
KIRIINDUS	EQ	79	79	65.3	66.05	51.60	56.42	61.23	70.12	74.93	83.82	88.63
KIRLOSBROS	EQ	119	129.95	115.1	116.9	100.25	105.80	111.35	120.65	126.20	135.50	141.05
KIRLOSENG	EQ	130.5	130.5	128	128.25	125.50	126.42	127.33	128.92	129.83	131.42	132.33
KIRLOSIND	EQ	246.1	247	235	239.6	223.00	228.53	234.07	240.53	246.07	252.53	258.07
KITPLYIND	EQ	2.9	3.1	2.8	2.85	2.50	2.62	2.73	2.92	3.03	3.22	3.33
KKCL	EQ	689	689	671	675.9	653.00	660.63	668.27	678.63	686.27	696.63	704.27
KLGSYSTEL	EQ	24.25	25.6	24.25	25.05	22.90	23.62	24.33	24.97	25.68	26.32	27.03
KLRF	EQ	24.25	25.5	24.25	25.25	23.00	23.75	24.50	25.00	25.75	26.25	27.00
KMSUGAR	EQ	2.4	2.4	2.15	2.15	1.90	1.98	2.07	2.23	2.32	2.48	2.57
KNRCON	EQ	89	105.9	85.4	99.95	64.90	76.58	88.27	97.08	108.77	117.58	129.27
KOHINOOR	EQ	36.9	37	35.15	35.3	33.30	33.97	34.63	35.82	36.48	37.67	38.33
KOLTEPATIL	EQ	32	35.8	31.55	33.5	27.30	29.37	31.43	33.62	35.68	37.87	39.93
KOPRAN	EQ	17.5	17.5	17.1	17.1	16.70	16.83	16.97	17.23	17.37	17.63	17.77
KOTAKBANK	EQ	486.4	495.4	483.05	488.2	470.70	476.53	482.37	488.88	494.72	501.23	507.07
KOTAKGOLD	EQ	2741.05	2760	2737.15	2740.35	2,714.30	2,722.98	2,731.67	2,745.83	2,754.52	2,768.68	2,777.37
KOTAKNIFTY	EQ	489	492	488	488.5	484.00	485.50	487.00	489.50	491.00	493.50	495.00
KOTAKPSUBK	EQ	314	321	314	321	307.00	311.67	316.33	318.67	323.33	325.67	330.33
KOTARISUG	EQ	5.7	5.95	5.7	5.7	5.45	5.53	5.62	5.78	5.87	6.03	6.12
KOTHARIPET	EQ	6.05	6.25	6	6.1	5.75	5.87	5.98	6.12	6.23	6.37	6.48
KOTHARIPRO	EQ	382	382.35	371	372.4	359.65	363.90	368.15	375.25	379.50	386.60	390.85
KOUTONS	EQ	16.9	17.25	16.4	16.65	15.55	15.92	16.28	16.77	17.13	17.62	17.98
KOVAI	BE	114	116.45	110	116.35	103.55	107.82	112.08	114.27	118.53	120.72	124.98
KPIT	EQ	158.3	161	157.15	157.35	153.30	154.65	156.00	158.50	159.85	162.35	163.70
KPRMILL	EQ	95.45	95.5	89.1	89.85	82.70	85.08	87.47	91.48	93.87	97.88	100.27
KRBL	EQ	15.5	15.6	15.1	15.15	14.60	14.78	14.97	15.28	15.47	15.78	15.97
KSBPUMPS	EQ	157.95	157.95	153.15	153.7	148.35	150.13	151.92	154.93	156.72	159.73	161.52
KSCL	EQ	464.95	474	445.4	465.8	416.80	433.13	449.47	461.73	478.07	490.33	506.67
KSE	EQ	211	234.9	211	218.95	187.10	197.72	208.33	221.62	232.23	245.52	256.13
KSERASERA	EQ	2.6	2.6	2.55	2.55	2.50	2.52	2.53	2.57	2.58	2.62	2.63
KSK	EQ	42	44.75	42	43.05	39.25	40.52	41.78	43.27	44.53	46.02	47.28
KSL	EQ	37.15	39.8	37.15	37.5	34.50	35.50	36.50	38.15	39.15	40.80	41.80
KSOILS	EQ	6.65	6.75	6.3	6.4	5.85	6.03	6.22	6.48	6.67	6.93	7.12
KTIL	EQ	59.1	59.1	58.85	58.85	58.60	58.68	58.77	58.93	59.02	59.18	59.27
KTKBANK	EQ	74.25	75.7	74	74.2	72.30	72.93	73.57	74.63	75.27	76.33	76.97
KWALITY	EQ	36.1	36.1	36.1	36.1	36.10	36.10	36.10	36.10	36.10	36.10	36.10
L&TFH	EQ	42.45	45.35	42.45	45.15	39.55	41.42	43.28	44.32	46.18	47.22	49.08
L&TFINANCE	N1	1004.55	1015	1004.55	1013.69	994.10	1,000.63	1,007.16	1,011.08	1,017.61	1,021.53	1,028.06
L&TFINANCE	N2	1002.1	1007	1002.1	1006.97	997.20	1,000.46	1,003.71	1,005.36	1,008.61	1,010.26	1,013.51
L&TFINANCE	N3	1248.1	1248.1	1238.5	1240.28	1,228.90	1,232.69	1,236.49	1,242.29	1,246.09	1,251.89	1,255.69
L&TFINANCE	N4	1043	1043	1043	1043	1,043.00	1,043.00	1,043.00	1,043.00	1,043.00	1,043.00	1,043.00
L&TFINANCE	N5	993.99	993.99	993	993	992.01	992.34	992.67	993.33	993.66	994.32	994.65
L&TFINANCE	N6	1030	1030	1030	1030	1,030.00	1,030.00	1,030.00	1,030.00	1,030.00	1,030.00	1,030.00
LAKPRE	EQ	33	37.7	32	37.3	26.30	29.97	33.63	35.67	39.33	41.37	45.03
LAKSHMIEFL	EQ	13.5	15.85	13.2	14.5	10.55	11.87	13.18	14.52	15.83	17.17	18.48
LAKSHMIFIN	BE	31	31.05	30.5	30.5	29.95	30.13	30.32	30.68	30.87	31.23	31.42
LAKSHMIMIL	EQ	1650	1650	1622.9	1649.95	1,595.80	1,613.85	1,631.90	1,640.95	1,659.00	1,668.05	1,686.10
LAKSHVILAS	EQ	83	85.25	82.25	84.5	79.25	81.00	82.75	84.00	85.75	87.00	88.75
LANCOIN	EQ	23.35	24.3	22.5	22.65	20.70	21.35	22.00	23.15	23.80	24.95	25.60
LAOPALA	EQ	111	114.4	106.1	107.25	97.80	100.95	104.10	109.25	112.40	117.55	120.70
LAXMIMACH	EQ	1672.85	1675	1580.5	1596.75	1,486.00	1,522.92	1,559.83	1,617.42	1,654.33	1,711.92	1,748.83
LCCINFOTEC	EQ	0.4	0.45	0.4	0.4	0.35	0.37	0.38	0.42	0.43	0.47	0.48
LGBBROSLTD	EQ	307.4	310	305	305.5	300.00	301.83	303.67	306.83	308.67	311.83	313.67
LGBFORGE	EQ	2.65	2.65	2.55	2.6	2.45	2.50	2.55	2.60	2.65	2.70	2.75
LIBERTSHOE	EQ	64.6	66.95	63.6	64.65	60.25	61.72	63.18	65.07	66.53	68.42	69.88
LICHSGFIN	EQ	218	222.2	217.05	218.3	211.90	214.03	216.17	219.18	221.32	224.33	226.47
LIQUIDBEES	EQ	1000	1000.01	999.99	1000	999.97	999.98	999.99	1,000.00	1,000.01	1,000.02	1,000.03
LITL	EQ	10.6	10.8	10.2	10.3	9.60	9.83	10.07	10.43	10.67	11.03	11.27
LLOYDELENG	EQ	42	42.5	41.5	42.05	40.50	41.02	41.53	42.02	42.53	43.02	43.53
LLOYDFIN	EQ	0.85	1	0.85	0.85	0.70	0.75	0.80	0.90	0.95	1.05	1.10
LLOYDSTEEL	EQ	8.1	8.35	7.95	8	7.55	7.70	7.85	8.10	8.25	8.50	8.65
LML	EQ	8.45	8.45	8.05	8.1	7.65	7.80	7.95	8.20	8.35	8.60	8.75
LOGIXMICRO	EQ	19	19	18.4	18.4	17.80	18.00	18.20	18.60	18.80	19.20	19.40
LOKESHMACH	EQ	38.25	39	38.25	38.9	37.50	37.97	38.43	38.72	39.18	39.47	39.93
LOTUSEYE	EQ	8.25	8.9	8.15	8.25	7.40	7.68	7.97	8.43	8.72	9.18	9.47
LOVABLE	EQ	374.65	374.65	335.4	338.55	296.15	310.28	324.42	349.53	363.67	388.78	402.92
LPDC	EQ	1.8	2	1.75	1.95	1.50	1.65	1.80	1.90	2.05	2.15	2.30
LT	EQ	1163.6	1193.9	1156	1159.8	1,118.10	1,132.00	1,145.90	1,169.90	1,183.80	1,207.80	1,221.70
LUMAXAUTO	EQ	29.25	29.25	28.2	28.2	27.15	27.50	27.85	28.55	28.90	29.60	29.95
LUMAXIND	EQ	388	388	378	381.25	368.00	372.42	376.83	382.42	386.83	392.42	396.83
LUMAXTECH	EQ	143	143	140.1	141.05	137.20	138.48	139.77	141.38	142.67	144.28	145.57
LUPIN	EQ	427.75	428.4	408.2	413.35	388.00	396.45	404.90	416.65	425.10	436.85	445.30
LYKALABS	EQ	9.5	9.5	8.75	9.05	8.00	8.35	8.70	9.10	9.45	9.85	10.20
M&M	EQ	698.25	704.5	671.7	676.05	638.90	651.28	663.67	684.08	696.47	716.88	729.27
M&MFIN	EQ	656	667.15	640	644.45	612.85	623.38	633.92	650.53	661.07	677.68	688.22
M100	EQ	6.31	6.67	6.24	6.26	5.81	5.96	6.11	6.39	6.54	6.82	6.97
M50	EQ	65.47	65.47	62.3	62.53	59.13	60.26	61.40	63.43	64.57	66.60	67.74
MADHAV	EQ	17.2	17.2	16.4	16.85	15.60	16.02	16.43	16.82	17.23	17.62	18.03
MADHUCON	EQ	59.75	59.8	57.1	57.35	54.40	55.38	56.37	58.08	59.07	60.78	61.77
MADRASCEM	EQ	109.7	112.35	106.15	107.55	99.95	102.48	105.02	108.68	111.22	114.88	117.42
MADRASFERT	EQ	17.9	18	17.55	17.8	17.10	17.33	17.57	17.78	18.02	18.23	18.47
MAGMA	EQ	51.25	53.5	51.25	53	49.00	50.33	51.67	52.58	53.92	54.83	56.17
MAGNUM	EQ	3.8	4	3.8	4	3.60	3.73	3.87	3.93	4.07	4.13	4.27
MAHABANK	EQ	44.15	45.45	43.9	43.95	42.35	42.88	43.42	44.43	44.97	45.98	46.52
MAHINDFORG	EQ	58.45	58.45	52.15	52.5	45.85	48.07	50.28	54.37	56.58	60.67	62.88
MAHINDUGIN	EQ	49.15	49.9	49.15	49.25	48.40	48.68	48.97	49.43	49.72	50.18	50.47
MAHLIFE	EQ	260	263.95	258	260.05	252.05	254.72	257.38	260.67	263.33	266.62	269.28
MAHSCOOTER	EQ	298	299.9	285.5	290.5	271.10	277.57	284.03	291.97	298.43	306.37	312.83
MAHSEAMLES	EQ	341	341	335.5	336.3	330.00	332.10	334.20	337.60	339.70	343.10	345.20
MAITHANALL	EQ	92	92	90.5	90.5	89.00	89.50	90.00	91.00	91.50	92.50	93.00
MALUPAPER	EQ	9.25	9.5	9.25	9.5	9.00	9.17	9.33	9.42	9.58	9.67	9.83
MALWACOTT	EQ	20.5	20.5	19.4	20.2	18.30	18.93	19.57	20.03	20.67	21.13	21.77
MANAKSIA	EQ	50.65	50.65	49.85	49.9	49.05	49.33	49.62	50.13	50.42	50.93	51.22
MANALIPETC	EQ	9.4	9.65	9.3	9.35	8.95	9.08	9.22	9.43	9.57	9.78	9.92
MANAPPURAM	EQ	53.1	53.7	51.1	51.25	48.50	49.42	50.33	52.02	52.93	54.62	55.53
MANDHANA	EQ	215.7	219.5	208.5	215.3	197.50	203.43	209.37	214.43	220.37	225.43	231.37
MANGALAM	EQ	12.5	12.5	12.1	12.1	11.70	11.83	11.97	12.23	12.37	12.63	12.77
MANGCHEFER	EQ	33.75	35.45	33.5	34.95	31.55	32.68	33.82	34.63	35.77	36.58	37.72
MANGLMCEM	EQ	92.05	92.9	90.9	92.2	88.90	90.00	91.10	92.00	93.10	94.00	95.10
MANGTIMBER	EQ	17.4	18.2	16.8	18.2	15.40	16.33	17.27	17.73	18.67	19.13	20.07
MANINDS	EQ	114	115.45	113.2	115.15	110.95	112.35	113.75	114.60	116.00	116.85	118.25
MANINFRA	EQ	102	107.9	100.35	101.05	92.80	95.55	98.30	103.10	105.85	110.65	113.40
MANJUSHREE	EQ	86	86	76.1	78.35	66.20	70.25	74.30	80.15	84.20	90.05	94.10
MANUGRAPH	EQ	47.5	48.5	47	47.05	45.50	46.02	46.53	47.52	48.03	49.02	49.53
MARALOVER	EQ	9.5	9.5	8.6	8.8	7.70	8.07	8.43	8.97	9.33	9.87	10.23
MARG	EQ	81.5	81.9	81.05	81.65	80.20	80.68	81.17	81.53	82.02	82.38	82.87
MARICO	EQ	142	146	139	143.2	132.00	135.73	139.47	142.73	146.47	149.73	153.47
MARKSANS	EQ	1.9	1.95	1.8	1.85	1.65	1.72	1.78	1.87	1.93	2.02	2.08
MARUTI	EQ	950	963.55	937	947.65	910.45	922.85	935.25	949.40	961.80	975.95	988.35
MASTEK	EQ	77	77.85	76.6	77.35	75.35	76.02	76.68	77.27	77.93	78.52	79.18
MAWANASUG	EQ	13.05	14	13.05	13.35	12.10	12.52	12.93	13.47	13.88	14.42	14.83
MAX	EQ	160.3	164.85	159.35	162.2	153.85	156.63	159.42	162.13	164.92	167.63	170.42
MAXWELL	EQ	23.6	23.85	22.95	22.95	22.05	22.35	22.65	23.25	23.55	24.15	24.45
MBECL	EQ	93.1	94.25	90.55	91.6	86.85	88.43	90.02	92.13	93.72	95.83	97.42
MBLINFRA	EQ	99.1	103.5	99.1	100.25	94.70	96.55	98.40	100.95	102.80	105.35	107.20
MBSWITCH	EQ	77.9	80.9	75.75	79.4	70.60	73.53	76.47	78.68	81.62	83.83	86.77
MCDHOLDING	EQ	42.8	43.85	40.2	40.8	36.55	37.97	39.38	41.62	43.03	45.27	46.68
MCDOWELL-N	EQ	702	718	672	676.25	626.00	642.75	659.50	688.75	705.50	734.75	751.50
MCLEODRUSS	EQ	212.95	212.95	200.5	201.6	188.05	192.57	197.08	205.02	209.53	217.47	221.98
MEGASOFT	EQ	11.4	11.4	9.8	10.45	8.20	8.95	9.70	10.55	11.30	12.15	12.90
MEGH	EQ	9	9.35	9	9.2	8.65	8.83	9.02	9.18	9.37	9.53	9.72
MERCATOR	EQ	20.55	20.55	20.05	20.3	19.55	19.80	20.05	20.30	20.55	20.80	21.05
MERCK	EQ	620.5	622	617.5	621.45	613.00	615.82	618.63	620.32	623.13	624.82	627.63
MHRIL	EQ	285	303	283.05	294.45	263.10	273.55	284.00	293.50	303.95	313.45	323.90
MIC	EQ	6.75	6.8	6.45	6.5	6.10	6.23	6.37	6.58	6.72	6.93	7.07
MICROSEC	EQ	27	27.45	27	27.05	26.55	26.72	26.88	27.17	27.33	27.62	27.78
MICROTECH	EQ	152	156	146.35	155.45	136.70	142.95	149.20	152.60	158.85	162.25	168.50
MINDAIND	EQ	170	170	159.5	160	149.00	152.67	156.33	163.17	166.83	173.67	177.33
MINDTREE	EQ	400	403.75	395.5	400.1	387.25	391.53	395.82	399.78	404.07	408.03	412.32
MIRCELECTR	EQ	16	16.4	15.2	15.65	14.00	14.55	15.10	15.75	16.30	16.95	17.50
MIRZAINT	EQ	16.3	16.95	16.3	16.4	15.65	15.90	16.15	16.55	16.80	17.20	17.45
MMFL	EQ	90	96	90	92.6	84.00	86.87	89.73	92.87	95.73	98.87	101.73
MMFSL	EQ	90.1	94	90.1	90.3	86.20	87.57	88.93	91.47	92.83	95.37	96.73
MMTC	EQ	514.75	530	503.35	512.05	476.70	488.48	500.27	515.13	526.92	541.78	553.57
MOIL	EQ	228.25	229.8	225.55	226.2	221.30	222.93	224.57	227.18	228.82	231.43	233.07
MONNETISPA	EQ	368.05	372.15	360.3	366.65	348.45	354.52	360.58	366.37	372.43	378.22	384.28
MONSANTO	EQ	703	714.7	700.05	706.65	685.40	692.48	699.57	707.13	714.22	721.78	728.87
MORARJETEX	EQ	11.95	11.95	11.95	11.95	11.95	11.95	11.95	11.95	11.95	11.95	11.95
MOREPENLAB	EQ	3.3	3.3	3.1	3.25	2.90	3.02	3.13	3.22	3.33	3.42	3.53
MOSERBAER	EQ	17	17.05	16.05	16.25	15.05	15.45	15.85	16.45	16.85	17.45	17.85
MOTHERSUMI	EQ	148.8	153.45	144.95	150.1	136.45	141.00	145.55	149.50	154.05	158.00	162.55
MOTILALOFS	EQ	80	82.45	80	80.5	77.55	78.53	79.52	80.98	81.97	83.43	84.42
MOTOGENFIN	EQ	37.5	37.9	35.1	37.8	32.30	34.13	35.97	36.93	38.77	39.73	41.57
MPHASIS	EQ	335.7	342.6	335.7	339.95	328.80	332.52	336.23	339.42	343.13	346.32	350.03
MPSLTD	EQ	36.2	36.25	36.15	36.25	36.05	36.12	36.18	36.22	36.28	36.32	36.38
MRF	EQ	7000	7140	6931.05	6971.2	6,722.10	6,805.13	6,888.17	7,014.08	7,097.12	7,223.03	7,306.07
MRO-TEK	EQ	9.45	9.55	8.3	8.45	7.05	7.52	7.98	8.77	9.23	10.02	10.48
MRPL	EQ	60	60.65	59	59.1	57.35	57.93	58.52	59.58	60.17	61.23	61.82
MSPL	EQ	31.5	32.2	30	30.65	27.80	28.75	29.70	30.95	31.90	33.15	34.10
MTNL	EQ	25.4	25.95	24.9	25.05	23.85	24.25	24.65	25.30	25.70	26.35	26.75
MUDRA	EQ	18.65	18.65	17.6	17.9	16.55	17.00	17.45	18.05	18.50	19.10	19.55
MUKANDENGG	EQ	20.8	21.6	20.7	21	19.80	20.20	20.60	21.10	21.50	22.00	22.40
MUKANDLTD	EQ	25.5	26.45	24.5	25.15	22.55	23.42	24.28	25.37	26.23	27.32	28.18
MUKTAARTS	EQ	31.5	32.25	30.7	31.3	29.15	29.87	30.58	31.42	32.13	32.97	33.68
MUNDRAPORT	EQ	128.3	132.5	127.65	130.4	122.80	125.33	127.87	130.18	132.72	135.03	137.57
MUNJALAU	EQ	175	181.9	171.35	180.6	160.80	167.40	174.00	177.95	184.55	188.50	195.10
MUNJALSHOW	EQ	65.1	67.8	65.1	66.05	62.40	63.62	64.83	66.32	67.53	69.02	70.23
MURLIIND	BE	18.7	18.7	17.25	18.65	15.80	16.75	17.70	18.20	19.15	19.65	20.60
MURUDCERA	EQ	14.25	14.8	14.05	14.15	13.30	13.58	13.87	14.33	14.62	15.08	15.37
MUTHOOTFIN	EQ	170.9	170.95	167	167.45	163.05	164.52	165.98	168.47	169.93	172.42	173.88
MUTHOOTFIN	N2	1000	1000	1000	1000	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00
MUTHOOTFIN	N4	990	993.25	990	990.14	986.75	987.88	989.01	991.13	992.26	994.38	995.51
MUTHOOTFIN	N6	975.31	979	975.31	977.1	971.62	973.45	975.27	977.14	978.96	980.83	982.65
MVL	EQ	23.05	23.45	21.25	21.5	19.05	19.87	20.68	22.07	22.88	24.27	25.08
MVLIND	EQ	11	11.85	11	11.1	10.15	10.47	10.78	11.32	11.63	12.17	12.48
MYSOREBANK	EQ	470	471.05	461.05	465.55	451.05	455.88	460.72	465.88	470.72	475.88	480.72
N100	EQ	119.98	119.98	115.07	117.75	110.16	112.69	115.22	117.60	120.13	122.51	125.04
NAGREEKCAP	EQ	16.55	16.55	16.55	16.55	16.55	16.55	16.55	16.55	16.55	16.55	16.55
NAGREEKEXP	EQ	15.3	15.7	15.3	15.7	14.90	15.17	15.43	15.57	15.83	15.97	16.23
NAHARCAP	EQ	42.5	43.45	41.3	41.9	39.15	40.07	40.98	42.22	43.13	44.37	45.28
NAHARINDUS	EQ	34.5	35.95	33	34.45	30.05	31.52	32.98	34.47	35.93	37.42	38.88
NAHARPOLY	EQ	20.4	20.5	19	20.2	17.50	18.40	19.30	19.90	20.80	21.40	22.30
NAHARSPING	EQ	48.6	50.5	48.55	49.65	46.60	47.62	48.63	49.57	50.58	51.52	52.53
NANDAN	EQ	1.8	1.85	1.7	1.75	1.55	1.62	1.68	1.77	1.83	1.92	1.98
NATCOPHARM	EQ	247.3	251.9	238.1	239.3	224.30	229.30	234.30	243.10	248.10	256.90	261.90
NATHSEED	EQ	8.15	8.25	8	8	7.75	7.83	7.92	8.08	8.17	8.33	8.42
NATIONALUM	EQ	51.5	51.95	50.5	50.7	49.05	49.60	50.15	51.05	51.60	52.50	53.05
NATNLSTEEL	EQ	13.65	14.75	13.65	14.2	12.55	13.10	13.65	14.20	14.75	15.30	15.85
NAUKRI	EQ	638.85	640	635	636.6	630.00	632.20	634.40	637.20	639.40	642.20	644.40
NAVINFLUOR	EQ	320	322.5	310	316.55	297.50	303.85	310.20	316.35	322.70	328.85	335.20
NAVNETPUBL	EQ	53.65	54.1	52.95	53.2	51.80	52.27	52.73	53.42	53.88	54.57	55.03
NBVENTURES	EQ	186	194.5	186	189.05	177.50	181.35	185.20	189.85	193.70	198.35	202.20
NCC	EQ	38.5	40.7	36.5	36.85	32.30	33.82	35.33	38.02	39.53	42.22	43.73
NCLIND	EQ	35	35.9	34.5	34.95	33.10	33.72	34.33	35.12	35.73	36.52	37.13
NCOPPER	EQ	17	17.7	17	17.15	16.30	16.58	16.87	17.28	17.57	17.98	18.27
NDTV	EQ	32.2	32.8	29.8	30.25	26.80	27.95	29.10	30.95	32.10	33.95	35.10
NECLIFE	EQ	17.4	17.85	17.25	17.45	16.65	16.92	17.18	17.52	17.78	18.12	18.38
NEHAINT	EQ	35.45	35.45	35.45	35.45	35.45	35.45	35.45	35.45	35.45	35.45	35.45
NELCAST	EQ	24.05	24.4	23.4	23.45	22.40	22.75	23.10	23.75	24.10	24.75	25.10
NELCO	EQ	44.1	45.2	43.55	43.8	41.90	42.53	43.17	44.18	44.82	45.83	46.47
NEOCURE	EQ	2.05	2.05	2.05	2.05	2.05	2.05	2.05	2.05	2.05	2.05	2.05
NEPCMICON	EQ	3	3	2.8	2.8	2.60	2.67	2.73	2.87	2.93	3.07	3.13
NESCO	EQ	584	591.4	566.05	570.3	540.70	550.57	560.43	575.92	585.78	601.27	611.13
NESTLEIND	EQ	4170	4199	4151	4169	4,103.00	4,125.00	4,147.00	4,173.00	4,195.00	4,221.00	4,243.00
NET4	EQ	148.5	149.95	146.25	148.35	142.55	144.48	146.42	148.18	150.12	151.88	153.82
NETWORK18	EQ	40.5	42	38.8	38.95	35.60	36.72	37.83	39.92	41.03	43.12	44.23
NETWORK18	P2	108.05	110.1	108.05	109.95	106.00	107.32	108.63	109.37	110.68	111.42	112.73
NEULANDLAB	EQ	80	80	78	79.8	76.00	77.27	78.53	79.27	80.53	81.27	82.53
NEXTMEDIA	EQ	4.4	4.75	4.4	4.6	4.05	4.23	4.42	4.58	4.77	4.93	5.12
NEYVELILIG	EQ	72	72.7	70.8	71.3	68.90	69.70	70.50	71.60	72.40	73.50	74.30
NFL	EQ	52.1	53.85	51.55	52.75	49.25	50.42	51.58	52.72	53.88	55.02	56.18
NHPC	EQ	21	21	20.3	20.4	19.60	19.87	20.13	20.57	20.83	21.27	21.53
NICCO	EQ	2.1	2.1	2	2.05	1.90	1.95	2.00	2.05	2.10	2.15	2.20
NIFTYBEES	EQ	487.5	493.55	484	489.48	474.45	479.46	484.47	489.01	494.02	498.56	503.57
NIITLTD	EQ	43	44	42.25	43.85	40.50	41.62	42.73	43.37	44.48	45.12	46.23
NIITTECH	EQ	195.1	197.85	193.3	195.25	188.75	190.92	193.08	195.47	197.63	200.02	202.18
NILKAMAL	EQ	221	230	216	226.1	202.00	210.03	218.07	224.03	232.07	238.03	246.07
NIPPOBATRY	EQ	378.1	383.9	378	378.7	372.10	374.30	376.50	380.20	382.40	386.10	388.30
NITCO	EQ	37.05	37.7	36.05	36.1	34.40	34.97	35.53	36.62	37.18	38.27	38.83
NITESHEST	EQ	16.8	16.8	16.2	16.55	15.60	15.92	16.23	16.52	16.83	17.12	17.43
NITINFIRE	EQ	26.4	26.4	25.25	26	24.10	24.73	25.37	25.88	26.52	27.03	27.67
NITINSPIN	EQ	5.95	6.15	5.9	6.1	5.65	5.80	5.95	6.05	6.20	6.30	6.45
NMDC	EQ	170	174.5	163.85	165.85	153.20	157.42	161.63	168.07	172.28	178.72	182.93
NOCIL	EQ	16.25	16.6	16.25	16.45	15.90	16.08	16.27	16.43	16.62	16.78	16.97
NOIDATOLL	EQ	21.35	21.35	20.55	20.65	19.75	20.05	20.35	20.85	21.15	21.65	21.95
NOL	EQ	40.4	40.5	38	39.4	35.50	36.80	38.10	39.30	40.60	41.80	43.10
NORBTEAEXP	EQ	4.95	4.95	4.6	4.6	4.25	4.37	4.48	4.72	4.83	5.07	5.18
NORTHGATE	EQ	8.1	8.35	7.95	8.1	7.55	7.73	7.92	8.13	8.32	8.53	8.72
NOVOPANIND	EQ	33.5	34.75	33.5	34.75	32.25	33.08	33.92	34.33	35.17	35.58	36.42
NRBBEARING	EQ	36.4	36.75	34	34.5	31.25	32.33	33.42	35.08	36.17	37.83	38.92
NRC	EQ	3.1	3.35	3.05	3.1	2.75	2.87	2.98	3.17	3.28	3.47	3.58
NSIL	EQ	571.55	585	571.55	573	558.10	563.07	568.03	576.52	581.48	589.97	594.93
NTPC	EQ	166.5	166.95	163.2	164.1	159.45	161.00	162.55	164.75	166.30	168.50	170.05
NUCHEM	EQ	2.4	2.4	2.4	2.4	2.40	2.40	2.40	2.40	2.40	2.40	2.40
NUCLEUS	EQ	63.4	64.8	62.1	62.3	59.40	60.37	61.33	63.07	64.03	65.77	66.73
NUMERICPW	EQ	184.9	187	180	183.75	173.00	176.58	180.17	183.58	187.17	190.58	194.17
NUTEK	EQ	1.4	1.4	1.4	1.4	1.40	1.40	1.40	1.40	1.40	1.40	1.40
OBEROIRLTY	EQ	224.7	231.5	217	222.8	202.50	209.27	216.03	223.77	230.53	238.27	245.03
OCL	EQ	92	93.15	90.9	91	88.65	89.43	90.22	91.68	92.47	93.93	94.72
OFSS	EQ	2000	2007	1974.15	1975.25	1,941.30	1,952.62	1,963.93	1,985.47	1,996.78	2,018.32	2,029.63
OIL	EQ	1139	1150.9	1130.05	1147.05	1,109.20	1,121.82	1,134.43	1,142.67	1,155.28	1,163.52	1,176.13
OILCOUNTUB	EQ	49.3	49.4	48.55	49	47.70	48.13	48.57	48.98	49.42	49.83	50.27
OISL	EQ	44.5	44.85	44	44.05	43.15	43.45	43.75	44.30	44.60	45.15	45.45
OMAXAUTO	EQ	35.95	36.95	34	34.55	31.05	32.22	33.38	35.17	36.33	38.12	39.28
OMAXE	EQ	140.05	142	139.3	139.5	136.60	137.57	138.53	140.27	141.23	142.97	143.93
OMKARCHEM	EQ	61.5	65.9	61.5	62.95	57.10	59.05	61.00	63.45	65.40	67.85	69.80
OMMETALS	EQ	25.5	26.95	25.5	26.2	24.05	24.77	25.48	26.22	26.93	27.67	28.38
OMNITECH	EQ	140	140.85	132.5	134.15	124.15	127.48	130.82	135.83	139.17	144.18	147.52
ONELIFECAP	EQ	218.2	237	218.2	234.05	199.40	210.95	222.50	229.75	241.30	248.55	260.10
ONGC	EQ	254.5	257	251	252.05	245.00	247.35	249.70	253.35	255.70	259.35	261.70
ONMOBILE	EQ	66.85	68.45	65.5	66.3	62.55	63.80	65.05	66.75	68.00	69.70	70.95
ONWARDTEC	EQ	36.85	38.8	36.4	37.75	34.00	35.25	36.50	37.65	38.90	40.05	41.30
OPTOCIRCUI	EQ	208.05	208.65	201.2	203.1	193.75	196.87	199.98	204.32	207.43	211.77	214.88
ORBITCORP	EQ	30.4	31.1	29.4	30.65	27.70	28.68	29.67	30.38	31.37	32.08	33.07
ORCHIDCHEM	EQ	158.2	160	148.35	149.5	136.70	140.97	145.23	152.62	156.88	164.27	168.53
ORIENTABRA	EQ	9.55	10.85	9.55	10.5	8.25	9.00	9.75	10.30	11.05	11.60	12.35
ORIENTALTL	EQ	7.35	7.35	7.35	7.35	7.35	7.35	7.35	7.35	7.35	7.35	7.35
ORIENTBANK	EQ	253.8	255.9	250	252.3	244.10	246.83	249.57	252.73	255.47	258.63	261.37
ORIENTCERA	EQ	47	49.4	45.2	46.4	41.00	42.80	44.60	47.00	48.80	51.20	53.00
ORIENTHOT	EQ	25	25.5	24.25	24.35	23.00	23.45	23.90	24.70	25.15	25.95	26.40
ORIENTLTD	EQ	87	90	83.55	84.1	77.10	79.43	81.77	85.88	88.22	92.33	94.67
ORIENTPPR	EQ	49.05	50	48.4	48.7	46.80	47.43	48.07	49.03	49.67	50.63	51.27
ORISSAMINE	EQ	35400	35788	34401	34512.05	33,014.00	33,513.35	34,012.70	34,900.35	35,399.70	36,287.35	36,786.70
OUDHSUG	EQ	22.6	22.6	22.2	22.35	21.80	21.98	22.17	22.38	22.57	22.78	22.97
PAEL	EQ	17.1	18.4	17	17.1	15.60	16.10	16.60	17.50	18.00	18.90	19.40
PAGEIND	EQ	2615	2660	2600	2624.6	2,540.00	2,568.20	2,596.40	2,628.20	2,656.40	2,688.20	2,716.40
PANACEABIO	EQ	88	88.9	88	88.05	87.10	87.42	87.73	88.32	88.63	89.22	89.53
PANAMAPET	EQ	211.7	215.2	210	213.75	204.80	207.78	210.77	212.98	215.97	218.18	221.17
PANASONIC	EQ	88	88	73.05	78.4	58.10	64.87	71.63	79.82	86.58	94.77	101.53
PANCARBON	EQ	129.85	133	112.3	121.5	91.60	101.57	111.53	122.27	132.23	142.97	152.93
PANORAMUNI	EQ	8.85	8.85	7.75	8	6.65	7.10	7.55	8.20	8.65	9.30	9.75
PANTALOONR	EQ	157	158.8	140.1	142.1	121.40	128.30	135.20	147.00	153.90	165.70	172.60
PAPERPROD	EQ	64	65.2	63.6	64.1	62.00	62.70	63.40	64.30	65.00	65.90	66.60
PARABDRUGS	EQ	34	34	32.65	32.8	31.30	31.80	32.30	33.15	33.65	34.50	35.00
PARACABLES	EQ	2.2	2.35	2.2	2.3	2.05	2.13	2.22	2.28	2.37	2.43	2.52
PARAL	EQ	190	190	183	184.65	176.00	178.88	181.77	185.88	188.77	192.88	195.77
PARAPRINT	EQ	5.3	5.3	5.3	5.3	5.30	5.30	5.30	5.30	5.30	5.30	5.30
PARASPETRO	EQ	0.4	0.5	0.4	0.45	0.30	0.35	0.40	0.45	0.50	0.55	0.60
PARRYSUGAR	EQ	104	104	94.85	95	85.70	88.80	91.90	97.95	101.05	107.10	110.20
PARSVNATH	EQ	42.5	43.75	42.5	42.9	41.25	41.80	42.35	43.05	43.60	44.30	44.85
PATELENG	EQ	84.6	87.25	82.75	83.4	78.25	79.97	81.68	84.47	86.18	88.97	90.68
PATINTLOG	EQ	22.75	24.45	22.75	23.1	21.05	21.73	22.42	23.43	24.12	25.13	25.82
PATNI	EQ	446.7	451	445	445.8	439.00	441.27	443.53	447.27	449.53	453.27	455.53
PATSPINLTD	EQ	8.95	9.7	8.95	9.7	8.20	8.70	9.20	9.45	9.95	10.20	10.70
PBAINFRA	EQ	32	33.5	31.2	32.3	28.90	30.03	31.17	32.33	33.47	34.63	35.77
PDPL	EQ	110.45	123.4	110.4	118.1	97.40	104.30	111.20	117.30	124.20	130.30	137.20
PDUMJEIND	EQ	14.55	14.55	13.25	13.6	11.95	12.50	13.05	13.80	14.35	15.10	15.65
PDUMJEPULP	EQ	15.1	15.1	15.1	15.1	15.10	15.10	15.10	15.10	15.10	15.10	15.10
PEACOCKIND	EQ	3.1	3.1	3.1	3.1	3.10	3.10	3.10	3.10	3.10	3.10	3.10
PEARLPOLY	EQ	13	13.6	12.55	13.5	11.50	12.17	12.83	13.22	13.88	14.27	14.93
PENIND	EQ	38.25	40.45	37.7	39.2	34.95	36.37	37.78	39.12	40.53	41.87	43.28
PENINLAND	EQ	30.65	32	30.65	31.9	29.30	30.17	31.03	31.52	32.38	32.87	33.73
PERIATEA	EQ	140	140	140	140	140.00	140.00	140.00	140.00	140.00	140.00	140.00
PERSISTENT	EQ	296	309	295	304.85	281.00	288.95	296.90	302.95	310.90	316.95	324.90
PETRONENGG	EQ	260	263.95	259.95	262.05	255.95	257.98	260.02	261.98	264.02	265.98	268.02
PETRONET	EQ	158.8	161	156.5	158.95	152.00	154.32	156.63	158.82	161.13	163.32	165.63
PFC	EQ	152.95	157.55	149.75	150.75	141.95	144.88	147.82	152.68	155.62	160.48	163.42
PFIZER	EQ	1162	1175.05	1120	1123.75	1,064.95	1,084.55	1,104.15	1,139.60	1,159.20	1,194.65	1,214.25
PFOCUS	EQ	44.95	45.8	44.15	45.2	42.50	43.40	44.30	45.05	45.95	46.70	47.60
PFS	EQ	11.35	11.35	10.9	10.95	10.45	10.62	10.78	11.07	11.23	11.52	11.68
PGEL	EQ	227.5	235	217.55	223.4	200.10	207.87	215.63	225.32	233.08	242.77	250.53
PGHH	EQ	1836	1859.9	1825	1834.35	1,790.10	1,804.85	1,819.60	1,839.75	1,854.50	1,874.65	1,889.40
PHILIPCARB	EQ	100.05	101	97.6	98.15	94.20	95.52	96.83	98.92	100.23	102.32	103.63
PHOENIXLTD	EQ	170.4	174	167.05	169.65	160.10	163.28	166.47	170.23	173.42	177.18	180.37
PIDILITIND	EQ	140	145.5	139.2	144.65	132.90	136.82	140.73	143.12	147.03	149.42	153.33
PIIND	EQ	520	527	507	510.45	487.00	494.82	502.63	514.82	522.63	534.82	542.63
PILANIINV	BE	1461.25	1525	1461.25	1500	1,397.50	1,431.67	1,465.83	1,495.42	1,529.58	1,559.17	1,593.33
PIONDIST	EQ	44	44	44	44	44.00	44.00	44.00	44.00	44.00	44.00	44.00
PIONEEREMB	EQ	10.5	11.3	10.5	10.6	9.70	10.00	10.30	10.80	11.10	11.60	11.90
PIPAVAVDOC	EQ	68.6	69.5	68.3	69.3	67.10	67.83	68.57	69.03	69.77	70.23	70.97
PIRGLASS	EQ	101.1	107.8	101	102.15	94.20	96.85	99.50	103.65	106.30	110.45	113.10
PIRHEALTH	EQ	378	382.55	371.8	375.25	361.05	365.78	370.52	376.53	381.27	387.28	392.02
PIRLIFE	EQ	97	97	95.25	95.55	93.50	94.18	94.87	95.93	96.62	97.68	98.37
PITTILAM	EQ	58.7	58.7	56.5	57.55	54.30	55.38	56.47	57.58	58.67	59.78	60.87
PLETHICO	EQ	369.75	372.95	369.75	371.45	366.55	368.18	369.82	371.38	373.02	374.58	376.22
PNB	EQ	887	905	876	885.5	847.00	859.83	872.67	888.83	901.67	917.83	930.67
PNBGILTS	EQ	24.05	24.65	24	24.45	23.35	23.72	24.08	24.37	24.73	25.02	25.38
PNC	EQ	12	12	11.85	11.85	11.70	11.75	11.80	11.90	11.95	12.05	12.10
POCHIRAJU	EQ	10.25	11.25	8.75	10.6	6.25	7.70	9.15	10.20	11.65	12.70	14.15
POLARIND	EQ	3.05	3.3	3.05	3.2	2.80	2.93	3.07	3.18	3.32	3.43	3.57
POLARIS	EQ	126.15	128.15	124.05	125.05	119.95	121.65	123.35	125.75	127.45	129.85	131.55
POLYMED	EQ	236.95	236.95	225	236.95	213.05	221.02	228.98	232.97	240.93	244.92	252.88
POLYPLEX	EQ	162.8	167	162.8	163.55	158.60	160.25	161.90	164.45	166.10	168.65	170.30
PONDYOXIDE	EQ	23.55	24.7	23.55	24	22.40	22.93	23.47	24.08	24.62	25.23	25.77
PONNIERODE	EQ	78.7	78.7	75	75	71.30	72.53	73.77	76.23	77.47	79.93	81.17
POWERGRID	EQ	98.95	99.5	96	96.35	92.50	93.78	95.07	97.28	98.57	100.78	102.07
PPAP	EQ	66.5	67.8	66.5	67.75	65.20	66.05	66.90	67.35	68.20	68.65	69.50
PRADIP	EQ	101.5	105	101	104.85	97.00	99.62	102.23	103.62	106.23	107.62	110.23
PRAENG	EQ	3.7	3.95	3.65	3.7	3.35	3.47	3.58	3.77	3.88	4.07	4.18
PRAJIND	EQ	73.3	74.5	72.35	73.35	70.20	71.25	72.30	73.40	74.45	75.55	76.60
PRAKASH	EQ	34	34.05	31.75	32.25	29.45	30.38	31.32	32.68	33.62	34.98	35.92
PRAKASHCON	EQ	187.95	194.5	181	184.35	167.50	173.12	178.73	186.62	192.23	200.12	205.73
PRAKASHSTL	EQ	116.2	119	116.05	116.05	113.10	114.08	115.07	117.03	118.02	119.98	120.97
PRATIBHA	EQ	36.3	37	35.55	36.25	34.10	34.82	35.53	36.27	36.98	37.72	38.43
PRECOT	EQ	78	80	77.05	79.4	74.10	75.87	77.63	78.82	80.58	81.77	83.53
PRECWIRE	EQ	82.45	82.45	79.6	80.45	76.75	77.98	79.22	80.83	82.07	83.68	84.92
PREMIER	EQ	67.25	69.45	67.25	68.35	65.05	66.15	67.25	68.35	69.45	70.55	71.65
PRESTIGE	EQ	74	74.4	70.5	70.95	66.60	68.05	69.50	71.95	73.40	75.85	77.30
PRETAILDVR	EQ	100	101.8	92.1	94.95	82.40	86.58	90.77	96.28	100.47	105.98	110.17
PRICOL	EQ	14	14.4	13.8	14	13.20	13.47	13.73	14.07	14.33	14.67	14.93
PRIMESECU	EQ	14.5	14.5	13.85	14.45	13.20	13.62	14.03	14.27	14.68	14.92	15.33
PRISMCEM	EQ	40.7	41.5	40.7	41.15	39.90	40.32	40.73	41.12	41.53	41.92	42.33
PRITHVI	EQ	14.3	15.15	14.3	15	13.45	13.97	14.48	14.82	15.33	15.67	16.18
PROVOGUE	EQ	21.8	22.05	19.55	20.2	17.05	18.10	19.15	20.60	21.65	23.10	24.15
PSB	EQ	68	68	65.4	66	62.80	63.87	64.93	66.47	67.53	69.07	70.13
PSL	EQ	56.3	56.75	55.25	55.4	53.75	54.30	54.85	55.80	56.35	57.30	57.85
PSUBNKBEES	EQ	309.35	309.9	304	304.1	298.10	300.10	302.10	306.00	308.00	311.90	313.90
PTC	EQ	46.75	47.85	45.7	46.55	43.55	44.55	45.55	46.70	47.70	48.85	49.85
PTL	EQ	34.25	34.35	34.25	34.3	34.15	34.20	34.25	34.30	34.35	34.40	34.45
PUNJABCHEM	EQ	58.4	58.4	58	58	57.60	57.73	57.87	58.13	58.27	58.53	58.67
PUNJLLOYD	EQ	45.5	46.35	42.1	42.65	37.85	39.45	41.05	43.70	45.30	47.95	49.55
PURVA	EQ	61.9	63.5	60.7	61.7	57.90	59.17	60.43	61.97	63.23	64.77	66.03
PVP	EQ	4.85	4.85	4.5	4.65	4.15	4.32	4.48	4.67	4.83	5.02	5.18
PVR	EQ	130.75	132.85	130.6	131.2	128.35	129.30	130.25	131.55	132.50	133.80	134.75
QGOLDHALF	EQ	1375	1375	1365.85	1369.35	1,356.70	1,360.92	1,365.13	1,370.07	1,374.28	1,379.22	1,383.43
QNIFTY	EQ	488.8	488.8	484.4	484.8	480.00	481.60	483.20	486.00	487.60	490.40	492.00
QUINTEGRA	EQ	2.2	2.4	2.1	2.4	1.80	2.00	2.20	2.30	2.50	2.60	2.80
RADAAN	EQ	1.9	1.95	1.85	1.9	1.75	1.80	1.85	1.90	1.95	2.00	2.05
RADICO	EQ	117.05	118.4	116.25	117.85	114.10	115.35	116.60	117.50	118.75	119.65	120.90
RAINBOWPAP	EQ	60.5	60.75	59.75	60.05	58.75	59.18	59.62	60.18	60.62	61.18	61.62
RAINCOM	EQ	29.5	29.5	29	29.25	28.50	28.75	29.00	29.25	29.50	29.75	30.00
RAJESHEXPO	EQ	133.5	136.05	130.4	133.05	124.75	127.52	130.28	133.17	135.93	138.82	141.58
RAJOIL	EQ	11	11.65	11	11.2	10.35	10.63	10.92	11.28	11.57	11.93	12.22
RAJPALAYAM	EQ	180	182.45	176	180.25	169.55	173.12	176.68	179.57	183.13	186.02	189.58
RAJRAYON	EQ	8.05	8.05	7.8	8	7.55	7.70	7.85	7.95	8.10	8.20	8.35
RAJSREESUG	EQ	33	34	31.4	31.7	28.80	29.77	30.73	32.37	33.33	34.97	35.93
RAJTV	EQ	72.6	72.6	64.2	69.45	55.80	60.35	64.90	68.75	73.30	77.15	81.70
RAJVIR	EQ	92	92	84.5	89.6	77.00	81.20	85.40	88.70	92.90	96.20	100.40
RALLIS	EQ	127.6	135.45	123.2	127.95	110.95	116.62	122.28	128.87	134.53	141.12	146.78
RAMANEWS	EQ	9	9	7.8	8.05	6.60	7.08	7.57	8.28	8.77	9.48	9.97
RAMCOIND	EQ	40	40	38.5	38.95	37.00	37.65	38.30	39.15	39.80	40.65	41.30
RAMCOSYS	EQ	59.95	68.2	59.9	64.2	51.60	55.80	60.00	64.10	68.30	72.40	76.60
RAMKY	EQ	205.1	209.7	200.35	204.3	191.00	195.43	199.87	204.78	209.22	214.13	218.57
RAMSARUP	EQ	7.25	7.8	7.15	7.3	6.50	6.77	7.03	7.42	7.68	8.07	8.33
RANASUG	EQ	3	3.3	3	3	2.70	2.80	2.90	3.10	3.20	3.40	3.50
RANBAXY	EQ	405	405.95	396.6	400.8	387.25	391.77	396.28	401.12	405.63	410.47	414.98
RANEENGINE	EQ	170	189	169.05	177.2	149.10	158.47	167.83	178.42	187.78	198.37	207.73
RANEHOLDIN	EQ	193	197.7	193	197.1	188.30	191.23	194.17	195.93	198.87	200.63	203.57
RANKLIN	EQ	12	13.3	12	13.1	10.70	11.50	12.30	12.80	13.60	14.10	14.90
RASOYPR	EQ	30.5	30.5	27.75	28.1	25.00	26.03	27.07	28.78	29.82	31.53	32.57
RATNAMANI	EQ	105.45	106.2	105	105.15	103.80	104.25	104.70	105.45	105.90	106.65	107.10
RAYMOND	EQ	381	386.8	374.05	375.05	361.30	365.88	370.47	378.63	383.22	391.38	395.97
RBL	EQ	111.4	111.45	105.6	108	99.75	102.50	105.25	108.35	111.10	114.20	116.95
RBN	EQ	50	50.7	49	49.35	47.30	47.98	48.67	49.68	50.37	51.38	52.07
RCF	EQ	50.25	51	48	48.25	45.00	46.08	47.17	49.08	50.17	52.08	53.17
RCOM	EQ	72.9	73.6	70.55	70.95	67.50	68.65	69.80	71.70	72.85	74.75	75.90
RECLTD	EQ	177.95	181.25	173	173.9	164.75	167.80	170.85	176.05	179.10	184.30	187.35
REDINGTON	EQ	76.9	78	74.05	76	70.10	72.07	74.03	76.02	77.98	79.97	81.93
REFEX	EQ	10.15	11	10.15	10.85	9.30	9.82	10.33	10.67	11.18	11.52	12.03
REGENCERAM	BE	4.65	4.65	4.25	4.25	3.85	3.98	4.12	4.38	4.52	4.78	4.92
REIAGROLTD	EQ	20.35	20.35	20	20.1	19.65	19.80	19.95	20.15	20.30	20.50	20.65
REISIXTEN	EQ	16.3	16.3	15	15.25	13.70	14.22	14.73	15.52	16.03	16.82	17.33
RELAXO	EQ	276	294.8	276	282	257.20	265.47	273.73	284.27	292.53	303.07	311.33
RELBANK	EQ	806	850	806	816.05	762.00	780.02	798.03	824.02	842.03	868.02	886.03
RELCAPITAL	EQ	283.05	283.65	269.7	271.3	255.75	260.93	266.12	274.88	280.07	288.83	294.02
RELGOLD	EQ	2689.9	2692.9	2672.5	2675.85	2,652.10	2,660.02	2,667.93	2,680.42	2,688.33	2,700.82	2,708.73
RELGRNIFTY	EQ	480.99	480.99	456.1	462.07	431.21	441.50	451.78	466.39	476.67	491.28	501.56
RELIANCE	EQ	738	753.9	733.4	741.9	712.90	722.57	732.23	743.07	752.73	763.57	773.23
RELIGARE	EQ	415	419.9	411.05	414.9	402.20	406.43	410.67	415.28	419.52	424.13	428.37
RELIGAREGO	EQ	2829.8	2835	2812	2818.75	2,789.00	2,798.92	2,808.83	2,821.92	2,831.83	2,844.92	2,854.83
RELINFRA	EQ	376	379.7	361	362.7	342.30	349.10	355.90	367.80	374.60	386.50	393.30
RELMEDIA	EQ	80.75	81.45	79.8	80.25	78.15	78.85	79.55	80.50	81.20	82.15	82.85
RENUKA	EQ	27.35	28.7	27.1	27.35	25.50	26.12	26.73	27.72	28.33	29.32	29.93
REPRO	EQ	160	165.7	160	161.65	154.30	156.75	159.20	162.45	164.90	168.15	170.60
RESPONIND	EQ	101.8	102.4	100	100.4	97.60	98.53	99.47	100.93	101.87	103.33	104.27
RESURGERE	EQ	0.2	0.25	0.2	0.25	0.15	0.18	0.22	0.23	0.27	0.28	0.32
REVATHI	EQ	325	341.95	324.8	326.1	307.65	313.80	319.95	330.95	337.10	348.10	354.25
RICOAUTO	EQ	9.85	9.95	9.55	9.65	9.15	9.32	9.48	9.72	9.88	10.12	10.28
RIIL	EQ	333	342	328.4	330.6	314.80	320.07	325.33	333.67	338.93	347.27	352.53
RJL	EQ	78	80	77.5	77.5	75.00	75.83	76.67	78.33	79.17	80.83	81.67
RKDL	EQ	13.3	14	13.25	13.4	12.50	12.80	13.10	13.55	13.85	14.30	14.60
RKFORGE	EQ	97	97	95	95	93.00	93.67	94.33	95.67	96.33	97.67	98.33
RMCL	EQ	6.2	6.4	6.1	6.1	5.80	5.90	6.00	6.20	6.30	6.50	6.60
RML	EQ	103	104.75	102.05	102.15	99.35	100.28	101.22	102.98	103.92	105.68	106.62
ROHITFERRO	EQ	23.15	25.5	22.95	23.6	20.40	21.47	22.53	24.02	25.08	26.57	27.63
ROHLTD	EQ	44.5	46.4	44.05	44.75	41.70	42.72	43.73	45.07	46.08	47.42	48.43
ROLTA	EQ	56.5	57.8	56	56.15	54.20	54.85	55.50	56.65	57.30	58.45	59.10
ROMAN	EQ	20.8	20.8	18.15	18.5	15.50	16.50	17.50	19.15	20.15	21.80	22.80
RPGLIFE	EQ	71.65	71.65	71	71.05	70.35	70.58	70.82	71.23	71.47	71.88	72.12
RPOWER	EQ	79	80.15	77.2	77.55	74.25	75.35	76.45	78.30	79.40	81.25	82.35
RPPINFRA	EQ	60.5	61	58.9	59.2	56.80	57.60	58.40	59.70	60.50	61.80	62.60
RSSOFTWARE	EQ	49	49	48.05	48.6	47.10	47.60	48.10	48.55	49.05	49.50	50.00
RSWM	EQ	69.95	71	69.15	69.85	67.30	68.15	69.00	70.00	70.85	71.85	72.70
RSYSTEMS	BE	114	114.1	113.9	114.05	113.70	113.82	113.93	114.02	114.13	114.22	114.33
RUBYMILLS	EQ	678	690	658	663.8	626.00	638.60	651.20	670.60	683.20	702.60	715.20
RUCHINFRA	EQ	15.25	16.05	15.25	15.5	14.45	14.80	15.15	15.60	15.95	16.40	16.75
RUCHIRA	EQ	8.6	9.3	8.6	9.2	7.90	8.33	8.77	9.03	9.47	9.73	10.17
RUCHISOYA	EQ	97.3	97.9	96	96.5	94.10	94.90	95.70	96.80	97.60	98.70	99.50
RUPA	EQ	145.1	145.25	144.95	145	144.65	144.77	144.88	145.07	145.18	145.37	145.48
RUSHIL	EQ	137.85	139.3	136.6	137.7	133.90	135.17	136.43	137.87	139.13	140.57	141.83
SABERORGAN	EQ	86.1	92	85.25	90.2	78.50	82.40	86.30	89.15	93.05	95.90	99.80
SABTN	EQ	65	68.95	64.6	64.7	60.25	61.73	63.22	66.08	67.57	70.43	71.92
SADBHAV	EQ	115.9	123	107	108.6	91.00	96.87	102.73	112.87	118.73	128.87	134.73
SAGCEM	EQ	138	138	136	136.3	134.00	134.77	135.53	136.77	137.53	138.77	139.53
SAHPETRO	EQ	25.5	25.5	24.25	24.65	23.00	23.55	24.10	24.80	25.35	26.05	26.60
SAIL	EQ	80.5	81.15	77.5	78	73.85	75.23	76.62	78.88	80.27	82.53	83.92
SAKHTISUG	EQ	20.3	20.85	20.25	20.75	19.65	20.02	20.38	20.62	20.98	21.22	21.58
SAKSOFT	EQ	39.8	39.8	39.8	39.8	39.80	39.80	39.80	39.80	39.80	39.80	39.80
SAKTHIFIN	BE	10.15	10.15	10.1	10.1	10.05	10.07	10.08	10.12	10.13	10.17	10.18
SAKUMA	EQ	12.5	13.1	12.5	12.8	11.90	12.20	12.50	12.80	13.10	13.40	13.70
SALONACOT	EQ	14.15	14.15	14.15	14.15	14.15	14.15	14.15	14.15	14.15	14.15	14.15
SALORAINTL	EQ	22.4	24	22.15	22.5	20.30	21.03	21.77	22.88	23.62	24.73	25.47
SALSTEEL	EQ	5	5.15	4.9	4.95	4.65	4.75	4.85	5.00	5.10	5.25	5.35
SAMBHAAV	EQ	0.8	0.8	0.75	0.75	0.70	0.72	0.73	0.77	0.78	0.82	0.83
SAMTEL	BE	3.35	3.35	3.35	3.35	3.35	3.35	3.35	3.35	3.35	3.35	3.35
SANDESH	EQ	264	264	254.1	257.1	244.20	248.50	252.80	258.40	262.70	268.30	272.60
SANGAMIND	EQ	41.7	42.5	38	39.2	33.50	35.40	37.30	39.90	41.80	44.40	46.30
SANGHIIND	EQ	14.4	14.45	13.75	14.3	13.05	13.47	13.88	14.17	14.58	14.87	15.28
SANGHVIFOR	EQ	26.25	26.25	25.35	25.65	24.45	24.85	25.25	25.75	26.15	26.65	27.05
SANGHVIMOV	EQ	98	98	94.6	95.75	91.20	92.72	94.23	96.12	97.63	99.52	101.03
SANWARIA	EQ	12.1	12.5	12.05	12.15	11.60	11.78	11.97	12.23	12.42	12.68	12.87
SARDAEN	EQ	88.5	90.5	86.55	87.3	82.60	84.17	85.73	88.12	89.68	92.07	93.63
SAREGAMA	EQ	60.8	61.95	60.15	61.15	58.35	59.28	60.22	61.08	62.02	62.88	63.82
SARLAPOLY	EQ	87.75	89.5	87.75	89.5	86.00	87.17	88.33	88.92	90.08	90.67	91.83
SASKEN	EQ	101.2	101.85	99.15	99.7	96.45	97.53	98.62	100.23	101.32	102.93	104.02
SATHAISPAT	EQ	24.3	25.5	24.1	25	22.70	23.47	24.23	24.87	25.63	26.27	27.03
SATYAMCOMP	EQ	64.75	65.95	64.25	65.15	62.55	63.42	64.28	65.12	65.98	66.82	67.68
SAVERA	EQ	32.35	32.5	32.35	32.5	32.20	32.30	32.40	32.45	32.55	32.60	32.70
SB&TINTL	EQ	12.15	12.2	11.45	11.7	10.70	11.03	11.37	11.78	12.12	12.53	12.87
SBBJ	EQ	333.3	341.4	330.6	334.05	319.80	324.55	329.30	335.35	340.10	346.15	350.90
SBIGETS	EQ	2823.5	2823.5	2804	2807	2,784.50	2,792.00	2,799.50	2,811.50	2,819.00	2,831.00	2,838.50
SBIN	EQ	1784	1839.95	1771.05	1785.15	1,702.15	1,729.82	1,757.48	1,798.72	1,826.38	1,867.62	1,895.28
SBIN	N1	10540	10550	10490	10535	10,430.00	10,465.00	10,500.00	10,525.00	10,560.00	10,585.00	10,620.00
SBIN	N3	10780	10830	10730	10800.05	10,630.00	10,686.68	10,743.37	10,786.68	10,843.37	10,886.68	10,943.37
SBIN	N5	11149.51	11149.51	11115	11140.94	11,080.49	11,100.64	11,120.79	11,135.15	11,155.30	11,169.66	11,189.81
SBT	EQ	504	509.5	500	502.25	490.50	494.42	498.33	503.92	507.83	513.42	517.33
SCI	EQ	57.55	58.7	55.85	56.15	53.00	54.05	55.10	56.90	57.95	59.75	60.80
SEAMECLTD	EQ	91.95	93.25	91.9	93	90.55	91.37	92.18	92.72	93.53	94.07	94.88
SEINV	EQ	164.9	168	164.5	167	161.00	163.00	165.00	166.50	168.50	170.00	172.00
SELAN	EQ	251	257.65	247.6	252.75	237.55	242.62	247.68	252.67	257.73	262.72	267.78
SELMCL	EQ	10.45	10.5	10	10.15	9.50	9.72	9.93	10.22	10.43	10.72	10.93
SERVALL	EQ	4.6	4.6	4.4	4.6	4.20	4.33	4.47	4.53	4.67	4.73	4.87
SESAGOA	EQ	171.05	173.5	168.25	169.75	163.00	165.25	167.50	170.50	172.75	175.75	178.00
SESHAPAPER	EQ	187	190	183.25	189.05	176.50	180.68	184.87	187.43	191.62	194.18	198.37
SEZAL	EQ	15	15.85	14.1	15.4	12.35	13.37	14.38	15.12	16.13	16.87	17.88
SGFL	EQ	2.95	3.25	2.95	3.05	2.65	2.78	2.92	3.08	3.22	3.38	3.52
SGJHL	EQ	115.9	115.9	114.55	115.05	113.20	113.82	114.43	115.17	115.78	116.52	117.13
SHAHALLOYS	EQ	6.4	6.5	6.35	6.35	6.20	6.25	6.30	6.40	6.45	6.55	6.60
SHAKTIPUMP	EQ	34.65	34.65	33.3	34	31.95	32.63	33.32	33.98	34.67	35.33	36.02
SHALPAINTS	EQ	417	429.9	381.45	386.15	333.00	350.72	368.43	399.17	416.88	447.62	465.33
SHANTIGEAR	EQ	34.9	34.9	33.15	33.7	31.40	32.17	32.93	33.92	34.68	35.67	36.43
SHARIABEES	EQ	113.3	115.6	112.2	112.9	108.80	110.17	111.53	113.57	114.93	116.97	118.33
SHARONBIO	EQ	295.6	297.7	295	295.7	292.30	293.43	294.57	296.13	297.27	298.83	299.97
SHARRESLTD	EQ	55.4	55.4	52.55	55	49.70	51.47	53.23	54.32	56.08	57.17	58.93
SHASUNPHAR	EQ	50	50.9	44.5	45.05	38.10	40.42	42.73	46.82	49.13	53.22	55.53
SHILPAMED	EQ	155.65	155.65	143.15	145.15	130.65	135.48	140.32	147.98	152.82	160.48	165.32
SHILPI	EQ	10.5	10.75	10.05	10.15	9.35	9.62	9.88	10.32	10.58	11.02	11.28
SHIV-VANI	EQ	182	184	175.05	180.8	166.10	171.00	175.90	179.95	184.85	188.90	193.80
SHIVAMAUTO	EQ	93	94.5	92.5	94.45	90.50	91.82	93.13	93.82	95.13	95.82	97.13
SHIVTEX	EQ	19	19	18.2	18.2	17.40	17.67	17.93	18.47	18.73	19.27	19.53
SHLAKSHMI	EQ	99	101.8	99	100	96.20	97.47	98.73	100.27	101.53	103.07	104.33
SHOPERSTOP	EQ	307.5	317	304	310.6	291.00	297.53	304.07	310.53	317.07	323.53	330.07
SHPRE	EQ	4.2	4.3	4.2	4.25	4.10	4.15	4.20	4.25	4.30	4.35	4.40
SHREEASHTA	EQ	4.1	4.3	4.05	4.3	3.80	3.97	4.13	4.22	4.38	4.47	4.63
SHREECEM	EQ	2025.1	2156	1980	2034.8	1,804.00	1,880.93	1,957.87	2,056.93	2,133.87	2,232.93	2,309.87
SHREERAMA	EQ	3.6	3.6	3.1	3.15	2.60	2.78	2.97	3.28	3.47	3.78	3.97
SHRENUJ	EQ	60	60.65	57.15	57.9	53.65	55.07	56.48	58.57	59.98	62.07	63.48
SHREYAS	EQ	23.75	25.65	23.75	24.15	21.85	22.62	23.38	24.52	25.28	26.42	27.18
SHRIRAMCIT	EQ	490	498.75	478.15	485	457.55	466.70	475.85	487.30	496.45	507.90	517.05
SHRIRAMCIT	N3	1020.35	1020.35	1018.75	1020.24	1,017.15	1,018.18	1,019.21	1,019.78	1,020.81	1,021.38	1,022.41
SHRIRAMEPC	EQ	93.65	96.8	92.2	93.4	87.60	89.53	91.47	94.13	96.07	98.73	100.67
SHYAMTEL	EQ	25.1	25.9	24.6	24.95	23.30	23.85	24.40	25.15	25.70	26.45	27.00
SICAGEN	EQ	16.7	17.6	16.6	16.7	15.60	15.97	16.33	16.97	17.33	17.97	18.33
SICAL	EQ	70.05	71.05	70.05	70.3	69.05	69.47	69.88	70.47	70.88	71.47	71.88
SIEMENS	EQ	673.25	679.8	665.7	669.75	651.60	657.65	663.70	671.75	677.80	685.85	691.90
SIL	BE	18	18.25	18	18.25	17.75	17.92	18.08	18.17	18.33	18.42	18.58
SILINV	EQ	61.05	72.4	61	71.6	49.60	56.93	64.27	68.33	75.67	79.73	87.07
SIMBHSUGAR	EQ	28	29.5	28	29.2	26.50	27.40	28.30	28.90	29.80	30.40	31.30
SIMPLEX	EQ	85.5	92	85.5	90.15	79.00	82.72	86.43	89.22	92.93	95.72	99.43
SIMPLEXINF	EQ	212.45	212.45	195	196.5	177.55	183.87	190.18	201.32	207.63	218.77	225.08
SINTEX	EQ	80.5	80.8	74.35	74.8	67.90	70.20	72.50	76.65	78.95	83.10	85.40
SIRPAPER	EQ	35.15	38.9	35.15	37.75	31.40	33.52	35.63	37.27	39.38	41.02	43.13
SITASHREE	EQ	6	6.45	6	6.1	5.55	5.73	5.92	6.18	6.37	6.63	6.82
SIYSIL	EQ	270	277.45	267	275	256.55	262.70	268.85	273.15	279.30	283.60	289.75
SJVN	EQ	20.45	20.6	19.4	19.75	18.20	18.72	19.23	19.92	20.43	21.12	21.63
SKFINDIA	EQ	568	569	552	557.3	535.00	542.43	549.87	559.43	566.87	576.43	583.87
SKMEGGPROD	EQ	6.6	6.7	6.6	6.6	6.50	6.53	6.57	6.63	6.67	6.73	6.77
SKSMICRO	EQ	101.9	111.85	101.9	102.95	91.95	95.62	99.28	105.57	109.23	115.52	119.18
SKUMARSYNF	EQ	31	31	29.5	29.9	28.00	28.63	29.27	30.13	30.77	31.63	32.27
SMARTLINK	BE	50	50	48.1	48.2	46.20	46.87	47.53	48.77	49.43	50.67	51.33
SMLISUZU	EQ	410	410	399	403	388.00	393.00	398.00	404.00	409.00	415.00	420.00
SMOBILITY	EQ	87.1	87.1	85	85.95	82.90	83.92	84.93	86.02	87.03	88.12	89.13
SMPL	EQ	3.75	3.95	3.75	3.85	3.55	3.65	3.75	3.85	3.95	4.05	4.15
SMSPHARMA	EQ	152	164	152	153	140.00	144.33	148.67	156.33	160.67	168.33	172.67
SOBHA	EQ	226.2	228.8	217.15	218.75	205.50	209.92	214.33	221.57	225.98	233.22	237.63
SOFTTECHGR	EQ	3.35	4.35	3.2	3.55	2.05	2.55	3.05	3.70	4.20	4.85	5.35
SOLARINDS	EQ	756.4	769	750.1	755.7	731.20	739.37	747.53	758.27	766.43	777.17	785.33
SOMANYCERA	EQ	35.25	36.85	35	35.65	33.15	33.98	34.82	35.83	36.67	37.68	38.52
SOMATEX	EQ	4.5	4.9	4.25	4.35	3.60	3.85	4.10	4.50	4.75	5.15	5.40
SONASTEER	EQ	12.3	12.3	11.8	11.95	11.30	11.52	11.73	12.02	12.23	12.52	12.73
SONATSOFTW	EQ	23.3	23.6	23	23	22.40	22.60	22.80	23.20	23.40	23.80	24.00
SOTL	EQ	421.05	429.55	405.2	409.6	380.85	390.43	400.02	414.78	424.37	439.13	448.72
SOUISPAT	EQ	3.65	3.8	3.6	3.65	3.40	3.48	3.57	3.68	3.77	3.88	3.97
SOUTHBANK	EQ	21.65	22.1	21.5	21.6	20.90	21.13	21.37	21.73	21.97	22.33	22.57
SPANCO	EQ	75	76.6	70.3	73.85	64.00	67.28	70.57	73.58	76.87	79.88	83.17
SPARC	EQ	75	77.3	73.25	75.85	69.20	71.42	73.63	75.47	77.68	79.52	81.73
SPECTACLE	EQ	8.1	8.1	8	8	7.90	7.93	7.97	8.03	8.07	8.13	8.17
SPENTEX	EQ	7	7.2	7	7	6.80	6.87	6.93	7.07	7.13	7.27	7.33
SPIC	EQ	17.3	17.95	17.1	17.25	16.25	16.58	16.92	17.43	17.77	18.28	18.62
SPLIL	EQ	2.4	2.4	2.3	2.4	2.20	2.27	2.33	2.37	2.43	2.47	2.53
SPMLINFRA	EQ	77	83	75.6	79.95	68.20	72.12	76.03	79.52	83.43	86.92	90.83
SPYL	EQ	24	25.9	24	24.05	22.10	22.75	23.40	24.65	25.30	26.55	27.20
SREINFRA	EQ	27.2	28.25	26.8	27.7	25.35	26.13	26.92	27.58	28.37	29.03	29.82
SRF	EQ	268	270.8	263.1	264.5	255.40	258.43	261.47	266.13	269.17	273.83	276.87
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	3.2	3.25	3	3	2.75	2.83	2.92	3.08	3.17	3.33	3.42
SRHHYPOLTD	EQ	39	39	33.3	37	27.60	30.73	33.87	36.43	39.57	42.13	45.27
SRSLTD	EQ	36.4	36.4	35	36	33.60	34.40	35.20	35.80	36.60	37.20	38.00
SRTRANSFIN	EQ	526.05	528.85	508.2	516.85	487.55	497.32	507.08	517.97	527.73	538.62	548.38
SRTRANSFIN	N1	1006	1006	1006	1006	1,006.00	1,006.00	1,006.00	1,006.00	1,006.00	1,006.00	1,006.00
SRTRANSFIN	N2	1244.35	1244.35	1056.25	1056.25	868.15	930.85	993.55	1,118.95	1,181.65	1,307.05	1,369.75
SRTRANSFIN	N3	1250	1255	1250	1254.57	1,245.00	1,248.19	1,251.38	1,253.19	1,256.38	1,258.19	1,261.38
SRTRANSFIN	N9	980	980	980	980	980.00	980.00	980.00	980.00	980.00	980.00	980.00
SRTRANSFIN	NF	1130	1134.5	1125.04	1128.52	1,115.58	1,119.89	1,124.21	1,129.35	1,133.67	1,138.81	1,143.13
SRTRANSFIN	NI	1011.01	1011.01	1010	1010.34	1,008.99	1,009.44	1,009.89	1,010.45	1,010.90	1,011.46	1,011.91
SRTRANSFIN	NL	1069	1079.8	1069	1071.4	1,058.20	1,062.60	1,067.00	1,073.40	1,077.80	1,084.20	1,088.60
SRTRANSFIN	NO	1016.05	1021	1016.05	1021	1,011.10	1,014.40	1,017.70	1,019.35	1,022.65	1,024.30	1,027.60
SSWL	EQ	205	219	197.6	205.35	176.20	185.92	195.63	207.32	217.03	228.72	238.43
STAN	DL	81	81	81	81	81.00	81.00	81.00	81.00	81.00	81.00	81.00
STAN	DR	81	81.5	79.4	80.65	77.30	78.42	79.53	80.52	81.63	82.62	83.73
STAR	EQ	422.1	425	412.25	413.9	399.50	404.30	409.10	417.05	421.85	429.80	434.60
STARPAPER	EQ	17.8	18.15	17.8	18.15	17.45	17.68	17.92	18.03	18.27	18.38	18.62
STCINDIA	EQ	122.4	127	120.15	124	113.30	116.87	120.43	123.72	127.28	130.57	134.13
STEL	EQ	11	11.95	11	11.8	10.05	10.63	11.22	11.58	12.17	12.53	13.12
STER	EQ	99.2	99.85	96.85	97.25	93.85	94.98	96.12	97.98	99.12	100.98	102.12
STERLINBIO	EQ	59.7	59.8	55.2	57.35	50.60	52.85	55.10	57.45	59.70	62.05	64.30
STERTOOLS	EQ	102	105	101.95	102	98.90	99.93	100.97	102.98	104.02	106.03	107.07
STINDIA	EQ	25	25	25	25	25.00	25.00	25.00	25.00	25.00	25.00	25.00
STOREONE	EQ	14.25	15.25	13.6	13.95	11.95	12.62	13.28	14.27	14.93	15.92	16.58
STRTECH	EQ	33.25	33.75	31.8	32.2	29.85	30.63	31.42	32.58	33.37	34.53	35.32
SUBEX	EQ	31.4	31.85	30.05	30.4	28.25	28.97	29.68	30.77	31.48	32.57	33.28
SUBROS	EQ	23.65	23.65	22.75	22.75	21.85	22.15	22.45	23.05	23.35	23.95	24.25
SUDAR	EQ	56.4	60	56.4	58.3	52.80	54.63	56.47	58.23	60.07	61.83	63.67
SUDARSCHEM	EQ	525.05	525.05	525	525	524.95	524.97	524.98	525.02	525.03	525.07	525.08
SUJANATOW	EQ	7.25	7.25	7.25	7.25	7.25	7.25	7.25	7.25	7.25	7.25	7.25
SUJANAUNI	EQ	2.9	2.95	2.7	2.85	2.45	2.58	2.72	2.83	2.97	3.08	3.22
SUMEETINDS	EQ	23.6	24.35	23.6	23.9	22.85	23.20	23.55	23.95	24.30	24.70	25.05
SUMMITSEC	EQ	62.55	67.75	62.55	65.1	57.35	59.93	62.52	65.13	67.72	70.33	72.92
SUNCLAYTON	EQ	157.95	158	155.65	157.45	153.30	154.68	156.07	157.03	158.42	159.38	160.77
SUNDARAM	EQ	47.6	47.6	44.35	45.8	41.10	42.67	44.23	45.92	47.48	49.17	50.73
SUNDARMFIN	EQ	525	537.9	520	523.2	502.10	509.13	516.17	527.03	534.07	544.93	551.97
SUNDRMBRAK	EQ	159.95	159.95	157	157	154.05	155.03	156.02	157.98	158.97	160.93	161.92
SUNDRMFAST	EQ	53.9	53.9	50.75	51.7	47.60	48.97	50.33	52.12	53.48	55.27	56.63
SUNFLAG	EQ	24	24	23	23.15	22.00	22.38	22.77	23.38	23.77	24.38	24.77
SUNILHITEC	EQ	65.7	67	64.25	64.75	61.50	62.58	63.67	65.33	66.42	68.08	69.17
SUNPHARMA	EQ	509.5	529	509.5	521.4	490.00	500.47	510.93	519.97	530.43	539.47	549.93
SUNTECK	EQ	369	369	340	350.25	311.00	324.08	337.17	353.08	366.17	382.08	395.17
SUNTV	EQ	265	279	257.1	276.35	235.20	248.92	262.63	270.82	284.53	292.72	306.43
SUPER	EQ	136.05	136.05	136	136	135.95	135.97	135.98	136.02	136.03	136.07	136.08
SUPERSPIN	EQ	6.85	7	6.5	6.85	6.00	6.28	6.57	6.78	7.07	7.28	7.57
SUPPETRO	EQ	50.65	50.7	46.05	46.8	41.40	43.20	45.00	47.85	49.65	52.50	54.30
SUPRAJIT	EQ	17.5	17.5	16.9	17.15	16.30	16.58	16.87	17.18	17.47	17.78	18.07
SUPREMEIND	EQ	171.45	173.95	170	173.35	166.05	168.48	170.92	172.43	174.87	176.38	178.82
SUPREMEINF	EQ	172.9	172.9	162	165.55	151.10	155.92	160.73	166.82	171.63	177.72	182.53
SURAJDIAMN	EQ	39	39.95	38.6	39.1	37.25	37.87	38.48	39.22	39.83	40.57	41.18
SURANACORP	EQ	94.95	94.95	94.95	94.95	94.95	94.95	94.95	94.95	94.95	94.95	94.95
SURANAIND	EQ	405	405	382.9	391.6	360.80	371.07	381.33	393.17	403.43	415.27	425.53
SURANAT&P	EQ	14	14.4	14	14	13.60	13.73	13.87	14.13	14.27	14.53	14.67
SURANAVEL	EQ	18.5	18.5	18.5	18.5	18.50	18.50	18.50	18.50	18.50	18.50	18.50
SURYAJYOTI	EQ	12.8	13.25	12.45	12.5	11.65	11.93	12.22	12.73	13.02	13.53	13.82
SURYALAXMI	EQ	51.05	54.45	50.35	52.8	46.25	48.43	50.62	52.53	54.72	56.63	58.82
SURYAPHARM	EQ	10.6	10.6	10.3	10.35	10.00	10.12	10.23	10.42	10.53	10.72	10.83
SURYAROSNI	EQ	46.5	50.85	43.15	45.3	35.45	38.73	42.02	46.43	49.72	54.13	57.42
SUTLEJTEX	EQ	145	145	137.65	141.9	130.30	134.17	138.03	141.52	145.38	148.87	152.73
SUVEN	EQ	14	14	13.3	13.35	12.60	12.85	13.10	13.55	13.80	14.25	14.50
SUZLON	EQ	21.55	22.1	21.3	21.45	20.50	20.82	21.13	21.62	21.93	22.42	22.73
SWARAJENG	EQ	389	389	380	382.4	371.00	374.80	378.60	383.80	387.60	392.80	396.60
SYMPHONY	EQ	1255.4	1268.8	1240	1245.4	1,211.20	1,222.60	1,234.00	1,251.40	1,262.80	1,280.20	1,291.60
SYNCOM	EQ	11.2	11.95	11.2	11.75	10.45	10.88	11.32	11.63	12.07	12.38	12.82
SYNDIBANK	EQ	95.5	95.9	93.5	93.95	91.10	92.05	93.00	94.45	95.40	96.85	97.80
TAINWALCHM	EQ	16	16	15.65	16	15.30	15.53	15.77	15.88	16.12	16.23	16.47
TAJGVK	EQ	73.55	74.1	72	72.55	69.90	70.78	71.67	72.88	73.77	74.98	75.87
TAKE	EQ	23.05	23.35	22.75	23	22.15	22.43	22.72	23.03	23.32	23.63	23.92
TAKSHEEL	EQ	14.4	15.35	14.4	14.7	13.45	13.87	14.28	14.82	15.23	15.77	16.18
TALBROAUTO	EQ	39.95	40	39.95	40	39.90	39.93	39.97	39.98	40.02	40.03	40.07
TALWALKARS	EQ	135.4	139	133.25	133.95	127.50	129.65	131.80	135.40	137.55	141.15	143.30
TANLA	EQ	6.7	6.7	6.4	6.45	6.10	6.22	6.33	6.52	6.63	6.82	6.93
TANTIACONS	EQ	42	42.2	40.5	42.15	38.80	39.92	41.03	41.62	42.73	43.32	44.43
TARAPUR	EQ	17.35	17.75	17	17	16.25	16.50	16.75	17.25	17.50	18.00	18.25
TATACAP	N1	104100.17	104100.17	104100	104100	#########	#########	#########	1,04,100.06	#########	#########	1,04,100.28
TATACAP	N2	1040	1040	1035	1035.74	1,030.00	1,031.91	1,033.83	1,036.91	1,038.83	1,041.91	1,043.83
TATACAP	N3	1124	1127	1121.61	1122.21	1,116.22	1,118.22	1,120.21	1,123.61	1,125.60	1,129.00	1,130.99
TATACAP	N4	1406.95	1406.95	1404	1404.13	1,401.05	1,402.08	1,403.10	1,405.03	1,406.05	1,407.98	1,409.00
TATACHEM	EQ	344	344.95	333.3	335.05	321.65	326.12	330.58	337.77	342.23	349.42	353.88
TATACOFFEE	EQ	787.3	807.9	774.05	785.45	740.20	755.28	770.37	789.13	804.22	822.98	838.07
TATACOFFEE	N1	48.5	48.8	48.5	48.5	48.20	48.30	48.40	48.60	48.70	48.90	49.00
TATACOMM	EQ	195	199	193.05	197.85	187.10	190.68	194.27	196.63	200.22	202.58	206.17
TATAELXSI	EQ	185	193.6	185	186.85	176.40	179.88	183.37	188.48	191.97	197.08	200.57
TATAGLOBAL	EQ	88.4	90.6	86.5	87.5	82.40	84.10	85.80	88.20	89.90	92.30	94.00
TATAINVEST	EQ	434	438.9	430.35	434	421.80	425.87	429.93	434.42	438.48	442.97	447.03
TATAMETALI	EQ	60	60.35	58	58.15	55.65	56.48	57.32	58.83	59.67	61.18	62.02
TATAMOTORS	EQ	176.85	181.7	176.2	177.1	170.70	172.83	174.97	178.33	180.47	183.83	185.97
TATAMTRDVR	EQ	90.9	92	89	89.5	86.00	87.17	88.33	90.17	91.33	93.17	94.33
TATAPOWER	EQ	90.05	90.35	86.2	86.75	82.05	83.62	85.18	87.77	89.33	91.92	93.48
TATASPONGE	EQ	275.5	291.45	275.5	279.15	259.55	266.08	272.62	282.03	288.57	297.98	304.52
TATASTEEL	EQ	391.95	392.5	374.5	375.75	356.50	362.92	369.33	380.92	387.33	398.92	405.33
TCI	EQ	58.8	61.45	58	60.25	54.55	56.45	58.35	59.90	61.80	63.35	65.25
TCIDEVELOP	EQ	115	134.95	100	132.15	65.05	87.42	109.78	122.37	144.73	157.32	179.68
TCIFINANCE	EQ	20.5	21.5	20.5	21.5	19.50	20.17	20.83	21.17	21.83	22.17	22.83
TCS	EQ	1180.5	1189	1170	1182.45	1,151.00	1,161.48	1,171.97	1,180.48	1,190.97	1,199.48	1,209.97
TDPOWERSYS	EQ	223	242	223	232.5	204.00	213.50	223.00	232.50	242.00	251.50	261.00
TECHM	EQ	546.2	563	544.05	554.7	525.10	534.97	544.83	553.92	563.78	572.87	582.73
TECHNO	EQ	194	194.25	186.1	187.9	177.95	181.27	184.58	189.42	192.73	197.57	200.88
TECHNOFAB	EQ	122	128.95	122	123	115.05	117.70	120.35	124.65	127.30	131.60	134.25
TECPRO	EQ	160.15	163	154	156.55	145.00	148.85	152.70	157.85	161.70	166.85	170.70
TELEDATAIT	BE	0.25	0.25	0.2	0.2	0.15	0.17	0.18	0.22	0.23	0.27	0.28
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	27.45	27.5	26.05	26.2	24.60	25.13	25.67	26.58	27.12	28.03	28.57
TEXMOPIPES	EQ	18.35	19.25	17.8	18.9	16.35	17.20	18.05	18.65	19.50	20.10	20.95
TEXRAIL	EQ	68	69.8	66.25	66.45	62.70	63.95	65.20	67.50	68.75	71.05	72.30
TFCILTD	EQ	21.7	21.9	21.1	21.6	20.30	20.73	21.17	21.53	21.97	22.33	22.77
TFL	EQ	10.15	10.2	10.15	10.2	10.10	10.13	10.17	10.18	10.22	10.23	10.27
THANGAMAYL	EQ	152.5	153	143.95	149.45	134.90	139.75	144.60	148.80	153.65	157.85	162.70
THEMISMED	EQ	76	78.9	66	73	53.10	59.73	66.37	72.63	79.27	85.53	92.17
THERMAX	EQ	444	444	432.6	438.45	421.20	426.95	432.70	438.35	444.10	449.75	455.50
THINKSOFT	EQ	39.5	43.5	39	40.6	34.50	36.53	38.57	41.03	43.07	45.53	47.57
THIRUSUGAR	EQ	75	77	72	76.95	67.00	70.32	73.63	75.32	78.63	80.32	83.63
THOMASCOOK	EQ	37.75	38.85	36.35	36.95	33.85	34.88	35.92	37.38	38.42	39.88	40.92
TI	EQ	38.4	39.3	36.4	37.45	33.50	34.82	36.13	37.72	39.03	40.62	41.93
TIDEWATER	EQ	6100	6125	6060	6079	5,995.00	6,023.00	6,051.00	6,088.00	6,116.00	6,153.00	6,181.00
TIIL	EQ	31.45	31.5	29.55	30	27.60	28.40	29.20	30.35	31.15	32.30	33.10
TIJARIA	EQ	11.5	11.5	10.55	10.7	9.60	9.97	10.33	10.92	11.28	11.87	12.23
TIL	EQ	234.95	235	230.15	231	225.30	227.20	229.10	232.05	233.95	236.90	238.80
TIMBOR	EQ	28.5	28.5	27.2	28.1	25.90	26.63	27.37	27.93	28.67	29.23	29.97
TIMESGTY	EQ	19.55	19.55	19.05	19.05	18.55	18.72	18.88	19.22	19.38	19.72	19.88
TIMETECHNO	EQ	51	51	48.5	49.55	46.00	47.18	48.37	49.68	50.87	52.18	53.37
TIMKEN	EQ	183.05	184.85	176	176.75	167.15	170.35	173.55	179.20	182.40	188.05	191.25
TINPLATE	EQ	36	36.45	35.1	35.3	33.75	34.27	34.78	35.62	36.13	36.97	37.48
TIPSINDLTD	EQ	40	41.55	40	41.05	38.45	39.32	40.18	40.87	41.73	42.42	43.28
TIRUMALCHM	EQ	55	55	52.1	52.4	49.20	50.27	51.33	53.17	54.23	56.07	57.13
TITAN	EQ	172.5	172.75	166.05	167.15	159.35	161.95	164.55	168.65	171.25	175.35	177.95
TNPETRO	EQ	13.35	13.35	13	13.05	12.65	12.78	12.92	13.13	13.27	13.48	13.62
TNPL	EQ	79.95	80.9	79.1	79.45	77.30	78.02	78.73	79.82	80.53	81.62	82.33
TNTELE	BE	3.4	3.65	3.35	3.35	3.05	3.15	3.25	3.45	3.55	3.75	3.85
TODAYS	EQ	5.1	5.1	4.8	4.95	4.50	4.65	4.80	4.95	5.10	5.25	5.40
TOKYOPLAST	BE	16.35	16.35	15.7	16.15	15.05	15.42	15.78	16.07	16.43	16.72	17.08
TORNTPHARM	EQ	554.9	554.9	545	546.05	535.10	538.75	542.40	548.65	552.30	558.55	562.20
TORNTPOWER	EQ	198.1	201	195.1	199.15	189.20	192.52	195.83	198.42	201.73	204.32	207.63
TREEHOUSE	EQ	161.6	170.5	161	164.1	151.50	155.70	159.90	165.20	169.40	174.70	178.90
TRENT	EQ	908	927	891.1	899.35	855.20	869.92	884.63	905.82	920.53	941.72	956.43
TRENT	Q2	831.6	831.6	831.6	831.6	831.60	831.60	831.60	831.60	831.60	831.60	831.60
TRF	EQ	237.05	240.05	230.3	231.3	220.55	224.13	227.72	233.88	237.47	243.63	247.22
TRICOM	EQ	12	12.8	11.7	11.95	10.60	11.05	11.50	12.15	12.60	13.25	13.70
TRIDENT	EQ	10.1	10.25	10	10.05	9.75	9.85	9.95	10.10	10.20	10.35	10.45
TRIGYN	EQ	13.6	14	13.3	13.5	12.60	12.90	13.20	13.60	13.90	14.30	14.60
TRIL	EQ	169.9	179.45	164	167.55	148.55	154.88	161.22	170.33	176.67	185.78	192.12
TRITURBINE	EQ	33.2	35.2	33.15	33.7	31.10	31.97	32.83	34.02	34.88	36.07	36.93
TRIVENI	EQ	13.55	15.4	13.55	14.9	11.70	12.77	13.83	14.62	15.68	16.47	17.53
TTKHEALTH	EQ	417	443.2	411.15	422.95	379.10	393.72	408.33	425.77	440.38	457.82	472.43
TTKPRESTIG	EQ	2708	2739.5	2675.45	2692.3	2,611.40	2,638.37	2,665.33	2,702.42	2,729.38	2,766.47	2,793.43
TTL	EQ	20	20.35	19.2	19.3	18.05	18.47	18.88	19.62	20.03	20.77	21.18
TTML	EQ	14.2	15.8	13.9	14.05	12.00	12.68	13.37	14.58	15.27	16.48	17.17
TUBEINVEST	EQ	117	118.7	115.65	116	112.60	113.73	114.87	116.78	117.92	119.83	120.97
TULIP	EQ	128.25	129.9	126.9	127.2	123.90	125.00	126.10	128.00	129.10	131.00	132.10
TULSI	EQ	9.5	9.8	8.55	9.3	7.30	7.97	8.63	9.22	9.88	10.47	11.13
TULSYAN	EQ	33.65	33.65	33.65	33.65	33.65	33.65	33.65	33.65	33.65	33.65	33.65
TV18BRDCST	EQ	32.7	32.95	31.7	31.9	30.45	30.93	31.42	32.18	32.67	33.43	33.92
TVSELECT	EQ	18.45	18.55	18.45	18.55	18.35	18.42	18.48	18.52	18.58	18.62	18.68
TVSMOTOR	EQ	53.6	54.2	52.15	52.65	50.10	50.95	51.80	53.00	53.85	55.05	55.90
TVSSRICHAK	EQ	311.35	312.85	300	300.35	287.15	291.55	295.95	304.40	308.80	317.25	321.65
TVTODAY	EQ	47.85	48.2	46.3	46.55	44.40	45.12	45.83	47.02	47.73	48.92	49.63
TWILITAKA	EQ	27	29.6	26.8	28.4	24.00	25.47	26.93	28.27	29.73	31.07	32.53
TWL	EQ	400	407	391.55	393.45	376.10	381.88	387.67	397.33	403.12	412.78	418.57
UBENGG	EQ	37	37.2	34.95	35.25	32.70	33.55	34.40	35.80	36.65	38.05	38.90
UBHOLDINGS	EQ	78.75	79.25	75.6	76.55	71.95	73.48	75.02	77.13	78.67	80.78	82.32
UBL	EQ	430	433.7	401.8	404.55	369.90	381.45	393.00	413.35	424.90	445.25	456.80
UCALFUEL	EQ	64.5	67.5	64.5	65.1	61.50	62.70	63.90	65.70	66.90	68.70	69.90
UCOBANK	EQ	60.75	62.45	60.4	60.8	58.35	59.17	59.98	61.22	62.03	63.27	64.08
UFLEX	EQ	128.5	131.8	127.5	128.45	123.20	124.95	126.70	129.25	131.00	133.55	135.30
UGARSUGAR	EQ	11	11.3	10.85	11.3	10.40	10.70	11.00	11.15	11.45	11.60	11.90
ULTRACEMCO	EQ	1164.9	1167	1141.05	1150.3	1,115.10	1,126.83	1,138.57	1,152.78	1,164.52	1,178.73	1,190.47
UMESLTD	EQ	13.7	13.75	13.65	13.75	13.55	13.62	13.68	13.72	13.78	13.82	13.88
UNICHEMLAB	EQ	103.5	124.5	103.05	120.3	81.60	94.50	107.40	115.95	128.85	137.40	150.30
UNIENTER	EQ	26	26.95	25.5	25.8	24.05	24.63	25.22	26.08	26.67	27.53	28.12
UNIONBANK	EQ	197.65	201	194.7	199.15	188.40	191.98	195.57	198.28	201.87	204.58	208.17
UNIPHOS	EQ	137.95	139.9	130.25	131.5	120.60	124.23	127.87	133.88	137.52	143.53	147.17
UNITECH	EQ	22	22.2	21.35	21.6	20.50	20.87	21.23	21.72	22.08	22.57	22.93
UNITEDBNK	EQ	58.2	58.9	57.25	57.6	55.60	56.27	56.93	57.92	58.58	59.57	60.23
UNITEDTEA	EQ	140.1	151	140.1	151	129.20	136.47	143.73	147.37	154.63	158.27	165.53
UNITY	EQ	26.4	26.4	25	25.45	23.60	24.22	24.83	25.62	26.23	27.02	27.63
UNIVCABLES	EQ	35	35	32.5	33.3	30.00	31.10	32.20	33.60	34.70	36.10	37.20
UPERGANGES	EQ	42	43.65	42	42	40.35	40.90	41.45	42.55	43.10	44.20	44.75
USHAMART	EQ	22.25	23	22	22.15	21.00	21.38	21.77	22.38	22.77	23.38	23.77
USHERAGRO	EQ	98.9	98.9	91.65	94.6	84.40	87.80	91.20	95.05	98.45	102.30	105.70
UTISUNDER	EQ	1166.21	1259.9	1164.23	1166.15	1,068.56	1,101.09	1,133.62	1,196.76	1,229.29	1,292.43	1,324.96
UTTAMSTL	EQ	55.85	56.4	54.15	54.75	51.90	52.85	53.80	55.10	56.05	57.35	58.30
UTTAMSUGAR	EQ	26	26.3	25.65	25.85	25.00	25.28	25.57	25.93	26.22	26.58	26.87
UTVSOF	EQ	978.35	978.35	965.05	967.25	951.75	956.92	962.08	970.22	975.38	983.52	988.68
VADILALIND	EQ	108	110.1	106.9	108.35	103.70	105.25	106.80	108.45	110.00	111.65	113.20
VAIBHAVGEM	EQ	27.5	29.2	27.5	29.2	25.80	26.93	28.07	28.63	29.77	30.33	31.47
VAKRANSOFT	EQ	335	341.05	331	335.2	320.95	325.70	330.45	335.75	340.50	345.80	350.55
VALECHAENG	EQ	56	57.8	55.5	55.95	53.20	54.12	55.03	56.42	57.33	58.72	59.63
VALUEIND	EQ	14.85	14.85	14.4	14.4	13.95	14.10	14.25	14.55	14.70	15.00	15.15
VARDHACRLC	EQ	7.1	7.75	7.05	7.55	6.35	6.75	7.15	7.45	7.85	8.15	8.55
VARDMNPOLY	EQ	91	91.5	88.5	89.75	85.50	86.92	88.33	89.92	91.33	92.92	94.33
VARUN	EQ	243.5	249.8	243.15	247.1	236.50	240.03	243.57	246.68	250.22	253.33	256.87
VARUNSHIP	EQ	17.1	17.1	16.55	16.65	16.00	16.22	16.43	16.77	16.98	17.32	17.53
VASCONEQ	EQ	41.5	43.7	40.6	41.45	37.50	38.82	40.13	41.92	43.23	45.02	46.33
VASWANI	EQ	9.45	9.85	9.45	9.6	9.05	9.23	9.42	9.63	9.82	10.03	10.22
VENKEYS	EQ	409.9	421	397.55	400.45	374.10	382.88	391.67	406.33	415.12	429.78	438.57
VENUSREM	EQ	168	168	157.9	159.25	147.80	151.62	155.43	161.72	165.53	171.82	175.63
VESUVIUS	EQ	344	354.95	340.05	342.1	325.15	330.80	336.45	345.70	351.35	360.60	366.25
VGUARD	EQ	175	175.25	161.35	165.55	147.45	153.48	159.52	167.38	173.42	181.28	187.32
VHL	EQ	405	405	405	405	405.00	405.00	405.00	405.00	405.00	405.00	405.00
VICEROY	EQ	21.7	22.6	20.6	21.35	18.60	19.52	20.43	21.52	22.43	23.52	24.43
VIDEOIND	EQ	174.45	176.7	172.8	173.95	168.90	170.58	172.27	174.48	176.17	178.38	180.07
VIJAYABANK	EQ	53.9	54.3	52.6	53.05	50.90	51.62	52.33	53.32	54.03	55.02	55.73
VIJSHAN	EQ	15.15	16.45	15.15	16.35	13.85	14.68	15.52	15.98	16.82	17.28	18.12
VIKASGLOB	EQ	168.5	173.9	167.95	172.05	162.00	165.35	168.70	171.30	174.65	177.25	180.60
VIKASHMET	EQ	7	7	6.6	6.65	6.20	6.35	6.50	6.75	6.90	7.15	7.30
VIMTALABS	EQ	16.05	16.05	15.35	15.55	14.65	14.95	15.25	15.65	15.95	16.35	16.65
VINATIORGA	EQ	68.95	69.95	66.5	67.05	63.05	64.38	65.72	67.83	69.17	71.28	72.62
VINDHYATEL	EQ	157	157	154.25	155.25	151.50	152.75	154.00	155.50	156.75	158.25	159.50
VINYLINDIA	EQ	9	9	8.3	8.45	7.60	7.88	8.17	8.58	8.87	9.28	9.57
VIPIND	EQ	95	96.7	92.3	93.4	87.90	89.73	91.57	94.13	95.97	98.53	100.37
VIPUL	EQ	9.4	9.4	8.9	8.9	8.40	8.57	8.73	9.07	9.23	9.57	9.73
VISAKAIND	EQ	65.6	67.65	64.5	64.9	61.35	62.53	63.72	65.68	66.87	68.83	70.02
VISASTEEL	EQ	58	58.5	58	58.05	57.50	57.68	57.87	58.18	58.37	58.68	58.87
VISESHINFO	EQ	2.95	2.95	2.85	2.9	2.75	2.80	2.85	2.90	2.95	3.00	3.05
VISHALRET	BE	15.8	16.2	14.8	15.05	13.40	13.95	14.50	15.35	15.90	16.75	17.30
VISUINTL	EQ	1.95	2	1.8	1.85	1.60	1.68	1.77	1.88	1.97	2.08	2.17
VIVIMEDLAB	EQ	226	229.5	222	223.55	214.50	217.52	220.53	225.02	228.03	232.52	235.53
VLSFINANCE	EQ	9.1	9.95	9.1	9.65	8.25	8.72	9.18	9.57	10.03	10.42	10.88
VOLTAMP	EQ	492	500.95	491	496.6	481.05	486.23	491.42	496.18	501.37	506.13	511.32
VOLTAS	EQ	85.05	88.4	83.25	83.75	78.10	79.98	81.87	85.13	87.02	90.28	92.17
VSTIND	EQ	1150	1162.95	1145.5	1149.45	1,128.05	1,135.18	1,142.32	1,152.63	1,159.77	1,170.08	1,177.22
VSTTILLERS	EQ	439.9	439.9	422.1	425	404.30	411.20	418.10	429.00	435.90	446.80	453.70
VTL	EQ	179.7	184.4	172	173.4	159.60	164.20	168.80	176.60	181.20	189.00	193.60
VTXIND	EQ	12.3	13.4	12.25	13	11.10	11.73	12.37	12.88	13.52	14.03	14.67
WABAG	EQ	340	340	329	339.05	318.00	325.02	332.03	336.02	343.03	347.02	354.03
WABCOINDIA	EQ	1250	1250	1240	1248.85	1,230.00	1,236.28	1,242.57	1,246.28	1,252.57	1,256.28	1,262.57
WALCHANNAG	EQ	70	71.5	69.1	69.7	66.70	67.70	68.70	70.10	71.10	72.50	73.50
WANBURY	EQ	20.55	21.8	20.55	21.2	19.30	19.93	20.57	21.18	21.82	22.43	23.07
WEBELSOLAR	EQ	20.2	20.3	19.4	19.7	18.50	18.90	19.30	19.80	20.20	20.70	21.10
WEIZFOREX	EQ	61.15	61.15	61.15	61.15	61.15	61.15	61.15	61.15	61.15	61.15	61.15
WEIZMANIND	EQ	7.85	7.85	7.5	7.6	7.15	7.30	7.45	7.65	7.80	8.00	8.15
WELCORP	EQ	79.3	82.65	78.1	80.45	73.55	75.85	78.15	80.40	82.70	84.95	87.25
WELGLOB	EQ	47.2	51	47.15	47.15	43.30	44.58	45.87	48.43	49.72	52.28	53.57
WELINV	EQ	40	43.4	38.25	42.4	33.10	36.20	39.30	41.35	44.45	46.50	49.60
WELPROJ	EQ	30.4	30.95	28.8	29.4	26.65	27.57	28.48	29.72	30.63	31.87	32.78
WELSPUNIND	EQ	25.8	25.8	24.55	24.55	23.30	23.72	24.13	24.97	25.38	26.22	26.63
WENDT	EQ	1478	1478	1380	1402.8	1,282.00	1,322.27	1,362.53	1,420.27	1,460.53	1,518.27	1,558.53
WHEELS	EQ	267.15	269.8	252	254.9	234.20	241.10	248.00	258.90	265.80	276.70	283.60
WHIRLPOOL	EQ	163	168.3	160.5	164.15	152.70	156.52	160.33	164.32	168.13	172.12	175.93
WILLAMAGOR	EQ	39.45	39.45	38.1	38.1	36.75	37.20	37.65	38.55	39.00	39.90	40.35
WINDMACHIN	EQ	14.8	14.9	13.3	14.4	11.70	12.60	13.50	14.20	15.10	15.80	16.70
WINSOME	EQ	19	19.7	19	19.15	18.30	18.58	18.87	19.28	19.57	19.98	20.27
WIPRO	EQ	410.05	417.85	409.4	415.55	400.95	405.82	410.68	414.27	419.13	422.72	427.58
WOCKPHARMA	EQ	373	384.45	362.4	366.05	340.35	348.92	357.48	370.97	379.53	393.02	401.58
WSI	EQ	14.9	14.9	14	14	13.10	13.40	13.70	14.30	14.60	15.20	15.50
WSTCSTPAPR	EQ	49.8	51	49.8	50.3	48.60	49.17	49.73	50.37	50.93	51.57	52.13
WWIL	EQ	7.2	7.2	6.85	6.9	6.50	6.63	6.77	6.98	7.12	7.33	7.47
WYETH	EQ	890	890	865.2	868.9	840.40	849.90	859.40	874.70	884.20	899.50	909.00
XLENERGY	EQ	6	6	5.6	5.7	5.20	5.37	5.53	5.77	5.93	6.17	6.33
XPROINDIA	EQ	51.8	51.9	50.4	50.75	48.90	49.52	50.13	51.02	51.63	52.52	53.13
YESBANK	EQ	279.75	284	276.15	277.85	268.30	271.48	274.67	279.33	282.52	287.18	290.37
ZANDUREALT	EQ	1437.65	1439	1410	1414.7	1,381.00	1,392.23	1,403.47	1,421.23	1,432.47	1,450.23	1,461.47
ZEEL	EQ	122.6	122.6	119.55	121.35	116.50	118.12	119.73	121.17	122.78	124.22	125.83
ZEELEARN	EQ	14.25	14.85	14.25	14.5	13.65	13.93	14.22	14.53	14.82	15.13	15.42
ZEENEWS	EQ	10.15	10.35	10.05	10.1	9.75	9.87	9.98	10.17	10.28	10.47	10.58
ZENITHBIR	EQ	3.95	3.95	3.8	3.85	3.65	3.72	3.78	3.87	3.93	4.02	4.08
ZENITHCOMP	EQ	12.8	13.4	12.8	13.15	12.20	12.52	12.83	13.12	13.43	13.72	14.03
ZENITHINFO	EQ	38.5	39.25	37.15	37.15	35.05	35.75	36.45	37.85	38.55	39.95	40.65
ZENSARTECH	EQ	145	145.95	141.2	142.85	136.45	138.58	140.72	143.33	145.47	148.08	150.22
ZICOM	EQ	29.15	30.45	29.15	29.8	27.85	28.50	29.15	29.80	30.45	31.10	31.75
ZODIACLOTH	EQ	222	227	216.05	216.1	205.10	208.77	212.43	219.72	223.38	230.67	234.33
ZODJRDMKJ	EQ	23.8	23.8	23.8	23.8	23.80	23.80	23.80	23.80	23.80	23.80	23.80
ZUARIAGRO	EQ	493	509	482	488.9	455.00	466.30	477.60	493.30	504.60	520.30	531.60
ZYDUSWELL	EQ	433	438.85	420	423.8	401.15	408.70	416.25	427.55	435.10	446.40	453.95
ZYLOG	EQ	393.8	397	392.15	394.7	387.30	389.77	392.23	394.62	397.08	399.47	401.93
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.