Camarilla Equation

Simply Intelligent Technical Analysis and Trading Strategies

Home » Camarilla Equation

Camarilla Equation for 18 Mar 2010 Trading

SYMBOL	HIGH	LOW	CLOSE	HL5	HL4	HL3	LL5	LL4	LL3
S&P CNX Nifty	5260.5	5177.15	5231.9	5316.13	5277.92	5254.91	5147.67	5185.88	5208.89
CNX IT	6174.3	6094	6143	6223.94	6187.23	6165.11	6062.06	6098.77	6120.89
CNX Nifty Junior	10632.9	10530.65	10542.4	10644.76	10598.33	10570.36	10440.04	10486.47	10514.44
S&P CNX Defty	4015.25	3938.7	3993.45	4071.06	4035.86	4014.65	3915.84	3951.04	3972.25
BANK Nifty	9221.05	9142	9188.4	9267.85	9231.81	9210.1	9108.95	9144.99	9166.7
CNX Midcap	7609.75	7550.15	7569.85	7629.6	7602.5	7586.17	7510.1	7537.2	7553.53
S&P CNX 500	4324.5	4294.4	4304.2	4334.36	4320.68	4312.44	4274.04	4287.72	4295.96
CNX 100	5185.75	5146.85	5155.9	5194.86	5177.19	5166.54	5116.94	5134.61	5145.26
Nifty Midcap 50	2686.1	2660.55	2669.1	2694.73	2683.1	2676.1	2643.47	2655.1	2662.1
ABB	872.7	848.2	861.1	885.97	874.69	867.89	836.23	847.51	854.31
ACC	987.3	961.1	964	990.27	978.36	971.18	937.73	949.64	956.82
AMBUJACEM	118.95	115.05	115.65	119.57	117.79	116.72	111.73	113.51	114.58
AXISBANK	1157.45	1139.05	1149.2	1167.76	1159.34	1154.27	1130.64	1139.06	1144.13
BHARTIARTL	301.5	295.65	298.05	303.94	301.27	299.66	292.16	294.83	296.44
BHEL	2402.25	2371.4	2378.7	2409.64	2395.6	2387.15	2347.76	2361.8	2370.25
BPCL	548.8	536.3	538	550.53	544.85	541.42	525.47	531.15	534.58
CAIRN	285.5	278.25	279.6	286.88	283.58	281.59	272.32	275.62	277.61
CIPLA	334.3	318.5	332.2	348.67	341.2	336.7	315.73	323.2	327.7
DLF	319.9	311.65	313.8	322.1	318.33	316.06	305.5	309.27	311.54
GAIL	424.75	414.9	420.95	430.94	426.41	423.68	410.96	415.49	418.22
GRASIM	2956	2896.15	2919.05	2979.37	2952.01	2935.53	2858.73	2886.09	2902.57
HCLTECH	383.25	373	381.7	392.18	387.43	384.56	371.22	375.97	378.84
HDFC	2734.75	2693	2726.75	2769.02	2749.85	2738.3	2684.48	2703.65	2715.2
HDFCBANK	1824.8	1798.1	1807.7	1834.54	1822.36	1815.03	1780.86	1793.04	1800.37
HEROHONDA	1943.75	1916.3	1931.5	1959.16	1946.61	1939.05	1903.84	1916.39	1923.95
HINDALCO	174.7	169.3	173.45	178.98	176.47	174.96	167.92	170.43	171.94
HINDUNILVR	228.75	222.8	223.9	229.87	227.16	225.53	217.93	220.64	222.27
ICICIBANK	953.6	932	948.55	970.53	960.56	954.55	926.57	936.54	942.55
IDEA	64.95	62.5	64.35	66.87	65.72	65.03	61.83	62.98	63.67
IDFC	168	163.6	164.7	169.12	167.12	165.91	160.28	162.28	163.49
INFOSYSTCH	2753.7	2713	2738.3	2779.37	2760.74	2749.52	2697.23	2715.86	2727.08
ITC	264.4	258.65	262.85	268.69	266.04	264.44	257.01	259.66	261.26
JINDALSTEL	705	693.2	698.35	710.23	704.84	701.59	686.47	691.86	695.11
JPASSOCIAT	152	147.4	148.35	152.97	150.87	149.61	143.73	145.83	147.09
LT	1630.9	1591.65	1626.95	1667.07	1648.87	1637.91	1586.83	1605.03	1615.99
M&M	1149	1071.3	1123.3	1204.77	1167.81	1145.55	1041.83	1078.79	1101.05
MARUTI	1473.75	1428.65	1433.5	1478.75	1458.22	1445.86	1388.25	1408.78	1421.14
NTPC	205.25	202.8	204.1	206.56	205.44	204.77	201.64	202.76	203.43
ONGC	1083.9	1070	1073.5	1087.44	1081.12	1077.31	1059.56	1065.88	1069.69
PNB	938.9	923.4	931.7	947.33	940.24	935.97	916.07	923.16	927.43
POWERGRID	106.85	105.1	106.35	108.12	107.31	106.83	104.58	105.39	105.87
RANBAXY	479.9	470	473.35	483.32	478.79	476.07	463.38	467.91	470.63
RCOM	164	159.7	161.1	165.43	163.47	162.28	156.77	158.73	159.92
RELCAPITAL	808.2	791.65	793.7	810.29	802.76	798.23	777.11	784.64	789.17
RELIANCE	1082.5	1065.8	1069.7	1086.46	1078.85	1074.27	1052.94	1060.55	1065.13
RELINFRA	1016	994.4	1000.35	1022.07	1012.22	1006.28	978.63	988.48	994.42
RPOWER	142.9	140.5	141	143.4	142.31	141.65	138.6	139.69	140.35
SAIL	242.7	237	239.65	245.41	242.79	241.22	233.89	236.51	238.08
SBIN	2042	2015.65	2027.3	2053.8	2041.78	2034.54	2000.8	2012.82	2020.06
SIEMENS	742.85	727.4	735.05	750.66	743.58	739.31	719.44	726.52	730.79
STER	843.7	825	833.1	851.98	843.41	838.25	814.22	822.79	827.95
SUNPHARMA	1722.9	1662	1687.75	1749.59	1721.54	1704.64	1625.91	1653.96	1670.86
SUZLON	76.75	74.1	74.5	77.16	75.95	75.22	71.84	73.05	73.78
TATAMOTORS	795.75	778	780.5	798.3	790.23	785.36	762.7	770.77	775.64
TATAPOWER	1396	1356.1	1362.85	1402.94	1384.76	1373.8	1322.76	1340.94	1351.9
TATASTEEL	643.5	536	632.1	758.87	701.37	666.73	505.33	562.83	597.47
TCS	845.9	830	840.7	856.8	849.5	845.1	824.6	831.9	836.3
UNITECH	76.1	73.2	73.5	76.41	75.09	74.29	70.59	71.91	72.71
WIPRO	742	729.9	739.1	751.35	745.79	742.44	726.85	732.41	735.76
ABIRLANUVO	861.9	850.7	856.3	867.57	862.46	859.38	845.03	850.14	853.22
ADANIENT	493.8	479	481.65	496.53	489.78	485.71	466.77	473.52	477.59
ANDHRABANK	100.7	99.05	99.3	100.95	100.2	99.75	97.65	98.4	98.85
ASHOKLEY	54.35	52.9	53.35	54.81	54.14	53.74	51.89	52.56	52.96
ASIANPAINT	1978	1910.15	1969.4	2039.35	2007.62	1988.51	1899.45	1931.18	1950.29
BAJAJ-AUTO	1841.45	1803.2	1810.35	1848.75	1831.33	1820.84	1771.95	1789.37	1799.86
BANKBARODA	618	605.25	610.1	622.95	617.12	613.61	597.25	603.08	606.59
BANKINDIA	331.9	325.7	327	333.22	330.4	328.7	320.78	323.6	325.3
BEL	2145.95	2075.4	2104.95	2176.5	2144.05	2124.5	2033.4	2065.85	2085.4
BHARATFORG	270.25	260.75	262.25	271.8	267.47	264.86	252.7	257.03	259.64
BIOCON	284.25	273	282.7	294.34	289.06	285.88	271.06	276.34	279.52
CANBK	404.75	395	397.95	407.77	403.31	400.63	388.13	392.59	395.27
COLPAL	730.85	715	716.65	732.53	725.33	720.99	700.77	707.97	712.31
CONCOR	1289.5	1230	1266.1	1327.34	1299.56	1282.83	1204.86	1232.64	1249.37
CORPBANK	464.9	445.1	447	466.88	457.86	452.43	427.12	436.14	441.57
CROMPGREAV	253.95	245.5	250	258.6	254.7	252.35	241.4	245.3	247.65
CUMMINSIND	481.7	467.5	475	489.42	482.88	478.94	460.58	467.12	471.06
DRREDDY	1234	1215.1	1229.2	1248.31	1239.64	1234.42	1210.09	1218.76	1223.98
FEDERALBNK	266.5	259.1	260.5	267.93	264.56	262.53	253.07	256.44	258.47
GLAXO	1715	1683	1692.3	1724.47	1709.88	1701.09	1660.13	1674.72	1683.51
GLENMARK	244.7	235.3	243.1	252.81	248.4	245.75	233.39	237.8	240.45
GMRINFRA	59.2	57.85	58.2	59.55	58.94	58.57	56.85	57.46	57.83
HDIL	309.5	301.15	302.7	311.09	307.28	304.99	294.31	298.12	300.41
HINDPETRO	335.9	329.05	331.25	338.14	335.01	333.13	324.36	327.49	329.37
IBREALEST	172.9	167.55	168.4	173.77	171.33	169.86	163.03	165.47	166.94
IDBI	120.4	117.35	117.75	120.81	119.42	118.58	114.69	116.08	116.92
IFCI	52.65	51.2	51.4	52.85	52.19	51.79	49.95	50.61	51.01
INDHOTEL	101.5	97.2	98.45	102.8	100.82	99.63	94.1	96.08	97.27
IOB	91.4	88.15	88.7	91.97	90.48	89.59	85.43	86.92	87.81
JSWSTEEL	1227	1205.1	1221.75	1243.95	1233.88	1227.81	1199.55	1209.62	1215.69
KOTAKBANK	776	760	762.55	778.6	771.32	766.93	746.5	753.78	758.17
LICHSGFIN	835.85	811	816.5	841.51	830.17	823.33	791.49	802.83	809.67
LUPIN	1631	1580	1625.1	1677.55	1653.76	1639.43	1572.65	1596.44	1610.77
MCDOWELL-N	1434.45	1364.9	1373.2	1443.17	1411.43	1392.31	1303.23	1334.97	1354.09
MOSERBAER	80	77.25	77.7	80.46	79.21	78.45	74.94	76.19	76.95
MPHASIS	676	661.35	673.55	688.47	681.7	677.62	658.63	665.4	669.48
MRPL	77	75.55	75.7	77.15	76.49	76.09	74.25	74.91	75.31
MUNDRAPORT	726.7	711.65	715.5	730.63	723.76	719.63	700.37	707.24	711.37
OFSS	2364	2311.1	2343.45	2397.09	2372.76	2358.1	2289.81	2314.14	2328.8
PATNI	525	515	517.65	527.7	523.14	520.39	507.6	512.16	514.91
PFC	262.8	254	257.45	266.36	262.32	259.88	248.54	252.58	255.02
RNRL	65	62.9	63.05	65.15	64.2	63.62	60.95	61.9	62.48
SESAGOA	450.45	442	444.95	453.45	449.59	447.27	436.45	440.31	442.63
SYNDIBANK	87	85.7	86.1	87.4	86.81	86.45	84.8	85.39	85.75
TECHM	934.25	916.25	918.55	936.59	928.41	923.48	900.51	908.69	913.62
TTML	24.1	23.55	23.6	24.15	23.9	23.75	23.05	23.3	23.45
ULTRACEMCO	1128.7	1090.1	1099	1137.91	1120.26	1109.63	1060.09	1077.74	1088.37
UNIONBANK	268.5	262	264.8	271.36	268.38	266.59	258.24	261.22	263.01
UNIPHOS	161	156.5	158.55	163.1	161.04	159.79	154	156.06	157.31
ZEEL	278.75	271.05	272.05	279.77	276.27	274.16	264.33	267.83	269.94
20MICRONS	43.8	42	42.15	43.95	43.13	42.64	40.35	41.17	41.66
3IINFOTECH	81.65	80.1	80.35	81.9	81.19	80.77	78.8	79.51	79.93
3MINDIA	2349.95	2255	2340	2438.52	2393.84	2366.92	2241.48	2286.16	2313.08
AARTIDRUGS	101	98	98.45	101.46	100.09	99.27	95.44	96.81	97.63
AARTIIND	48.4	46.6	47.05	48.86	48.04	47.54	45.24	46.06	46.56
AARVEEDEN	56.9	53.6	55.95	59.39	57.83	56.89	52.51	54.07	55.01
ABAN	1274.5	1232	1237.7	1280.39	1261.03	1249.36	1195.01	1214.37	1226.04
ABBOTINDIA	915	893.3	904.85	926.83	916.86	910.85	882.87	892.84	898.85
ABCIL	73.25	72.2	72.4	73.45	72.97	72.68	71.35	71.83	72.12
ABGSHIP	265.35	258.9	260.25	266.73	263.79	262.02	253.77	256.71	258.48
ABHISHEK	18.75	17.45	18.35	19.71	19.09	18.72	16.99	17.61	17.98
ABSHEKINDS	14.6	14.15	14.2	14.65	14.44	14.32	13.75	13.96	14.08
ACE	43.7	40.8	41.9	44.87	43.52	42.71	38.93	40.28	41.09
ACKRUTI	559	542	550.95	568.23	560.39	555.67	533.67	541.51	546.23
ADANIPOWER	115.7	112.1	112.7	116.31	114.67	113.68	109.09	110.73	111.72
ADHUNIK	124.15	120.15	121.15	125.18	123.35	122.25	117.12	118.95	120.05
ADORWELD	182.9	177.05	178.35	184.24	181.57	179.96	172.46	175.13	176.74
ADSL	228.8	219.4	220.15	229.58	225.3	222.72	210.72	215	217.58
ADVANIHOTR	43.4	41.5	42	43.92	43.05	42.52	40.08	40.95	41.48
ADVANTA	500	488.05	492.4	504.45	498.98	495.69	480.35	485.82	489.11
AEGISCHEM	204.9	190	201.45	217.24	210.08	205.76	185.66	192.82	197.14
AFL	52.15	51.1	51.25	52.3	51.82	51.53	50.2	50.68	50.97
AFTEK	17.1	16.35	16.4	17.15	16.81	16.6	15.65	15.99	16.2
AGRODUTCH	18.9	17	17.9	19.9	18.99	18.44	15.9	16.81	17.36
AHLUCONT	212.5	203.05	203.35	212.81	208.52	205.93	193.89	198.18	200.77
AHMEDFORGE	142.7	137.1	138.4	144.05	141.48	139.94	132.75	135.32	136.86
AIAENG	375.9	365.4	367.2	377.75	372.96	370.08	356.65	361.44	364.32
AJANTPHARM	177.7	151	170.15	200.23	186.59	178.37	140.07	153.71	161.93
AJMERA	194.85	186.25	187.5	196.15	192.23	189.86	178.85	182.77	185.14
AKSHOPTFBR	22.35	20.75	21.65	23.31	22.56	22.1	19.99	20.74	21.2
ALBK	146.9	144.15	144.8	147.56	146.3	145.55	142.04	143.3	144.05
ALCHEM	160.9	160	160	160.9	160.49	160.24	159.1	159.51	159.76
ALEMBICLTD	46	45	45.25	46.25	45.79	45.52	44.25	44.71	44.98
ALFALAVAL	1309	1289	1301.4	1321.59	1312.43	1306.91	1281.21	1290.37	1295.89
ALKALI	124.8	117	120.15	128.16	124.52	122.33	112.14	115.78	117.97
ALKYLAMINE	77.95	72	72.7	78.7	75.98	74.34	66.7	69.42	71.06
ALLCARGO	182.5	176.5	177.3	183.32	180.59	178.94	171.28	174.01	175.66
ALLSEC	33.45	32.1	32.4	33.76	33.14	32.77	31.04	31.66	32.03
ALMONDZ	57	53.5	54	57.53	55.93	54.96	50.47	52.07	53.04
ALOKTEXT	23.95	23.05	23.2	24.1	23.69	23.44	22.3	22.71	22.96
ALPA	14.4	13.75	13.85	14.5	14.2	14.02	13.2	13.5	13.68
ALPHAGEO	206.65	198.5	199.65	207.84	204.12	201.88	191.46	195.18	197.42
ALPSINDUS	11.95	11.35	11.6	12.21	11.93	11.76	10.99	11.27	11.44
AMAR	64.6	59.5	63.35	68.78	66.31	64.83	57.92	60.39	61.87
AMARAJABAT	175	163.05	169.75	182.19	176.54	173.14	157.31	162.96	166.36
AMARJOTHI	42	40.05	40.8	42.78	41.88	41.34	38.82	39.72	40.26
AMBICAAGAR	13.4	12.05	13.15	14.62	13.95	13.55	11.68	12.35	12.75
AMBIKCO	148.8	137.1	139.95	151.89	146.47	143.21	128.01	133.43	136.69
AMDIND	25.1	24.1	24.55	25.56	25.1	24.82	23.54	24	24.28
AMRUTANJAN	767	705.5	735.1	799.18	770.11	752.6	671.02	700.09	717.6
AMTEKAUTO	179.5	165.4	177.9	193.06	186.18	182.04	162.74	169.62	173.76
AMTEKINDIA	68.4	66.3	67.5	69.63	68.66	68.08	65.37	66.34	66.92
ANANTRAJ	138.9	135.5	135.85	139.25	137.71	136.78	132.45	133.99	134.92
ANDHRSUGAR	121.1	116.1	119.7	124.85	122.51	121.1	114.55	116.89	118.3
ANGAUTO	43.9	42.3	42.65	44.26	43.53	43.09	41.04	41.77	42.21
ANIKINDS	56.7	54.6	55.8	57.94	56.97	56.38	53.66	54.63	55.22
ANKURDRUGS	191.35	188.3	188.75	191.8	190.42	189.58	185.7	187.08	187.92
ANSALHSG	57.5	55.25	55.55	57.81	56.78	56.16	53.29	54.32	54.94
ANSALINFRA	76.85	73.05	74.95	78.84	77.08	76.01	71.06	72.82	73.89
ANTGRAPHIC	0.5	0.45	0.5	0.55	0.53	0.51	0.45	0.47	0.49
APARINDS	196.7	189.2	190.4	197.94	194.52	192.46	182.86	186.28	188.34
APCOTEXIND	133.65	119	124	139.26	132.34	128.17	108.74	115.66	119.83
APIL	586.95	578	582.85	591.87	587.78	585.31	573.83	577.92	580.39
APOLLOHOSP	719.7	705	706.8	721.53	714.85	710.82	692.07	698.75	702.78
APOLLOTYRE	71.3	69.05	70.55	72.84	71.8	71.17	68.26	69.3	69.93
APPAPER	81	75.1	76	81.97	79.26	77.63	70.03	72.74	74.37
APTECHT	176	171	172.5	177.54	175.25	173.87	167.46	169.75	171.13
AQUA	254.5	241.05	243.65	257.24	251.07	247.36	230.06	236.23	239.94
ARCHIDPLY	32.7	31.2	31.55	33.06	32.37	31.96	30.04	30.73	31.14
ARCHIES	105.5	89.6	100.45	118.27	110.19	105.32	82.63	90.71	95.58
AREVAT&D	276.7	268	273.6	282.48	278.45	276.02	264.72	268.75	271.18
ARIES	112	106.45	107.5	113.1	110.56	109.03	101.9	104.44	105.97
ARIHANT	132.3	128	130.35	134.72	132.74	131.54	125.98	127.96	129.16
ARL	1.85	1.8	1.8	1.85	1.82	1.81	1.75	1.78	1.79
AROGRANITE	45.85	42.7	44.15	47.4	45.92	45.03	40.9	42.38	43.27
ARROWTEX	8.25	8.1	8.2	8.35	8.28	8.24	8.05	8.12	8.16
ARSHIYA	182.85	165.6	178	196.54	188.13	183.06	159.46	167.87	172.94
ARSSINFRA	939.85	781	926.75	1115.24	1029.75	978.25	738.26	823.75	875.25
ARVIND	34.4	33.6	33.7	34.5	34.13	33.91	32.9	33.27	33.49
ASAHIINDIA	63.7	61.15	61.65	64.22	63.05	62.35	59.08	60.25	60.95
ASAL	74.1	71.5	72.5	75.13	73.94	73.22	69.87	71.06	71.78
ASHAPURMIN	71	68.8	69.2	71.41	70.4	69.8	66.99	68	68.6
ASHCO	1.3	1.1	1.25	1.47	1.37	1.31	1.03	1.13	1.19
ASHIMASYN	4.9	4.5	4.6	5	4.82	4.71	4.2	4.38	4.49
ASIANELEC	31.65	30.1	30.55	32.12	31.4	30.97	28.98	29.7	30.13
ASIANTILES	65.45	63	65	67.52	66.38	65.69	62.48	63.62	64.31
ASIL	2.25	2.2	2.2	2.25	2.22	2.21	2.15	2.18	2.19
ASSAMCO	21.2	20.65	20.75	21.3	21.05	20.9	20.2	20.45	20.6
ASTEC	49.75	47.3	48.95	51.48	50.33	49.64	46.42	47.57	48.26
ASTRAL	190.9	182	185.1	194.15	190.04	187.57	176.05	180.16	182.63
ASTRAMICRO	70.9	68.3	68.95	71.57	70.38	69.66	66.33	67.52	68.24
ASTRAZEN	912.1	886	894.15	920.49	908.54	901.34	867.81	879.76	886.96
ATFL	253.9	248	250.45	256.4	253.7	252.07	244.5	247.2	248.83
ATLANTA	211.9	205.3	209.9	216.64	213.58	211.74	203.16	206.22	208.06
ATLASCYCLE	213.1	206	207.4	214.54	211.3	209.35	200.26	203.5	205.45
ATNINTER	1.55	1.45	1.55	1.65	1.6	1.57	1.45	1.5	1.53
ATUL	87.5	85.25	85.6	87.85	86.83	86.21	83.35	84.37	84.99
AURIONPRO	293	286	286.2	293.2	290.02	288.11	279.2	282.38	284.29
AUROPHARMA	960	941.1	950.6	969.69	961.03	955.81	931.51	940.17	945.39
AUSOMENT	23	22.85	23	23.15	23.08	23.04	22.85	22.92	22.96
AUSTRAL	8.9	8.45	8.65	9.11	8.9	8.77	8.19	8.4	8.53
AUTOAXLES	365.5	350.1	356.5	372.18	365.06	360.78	340.82	347.94	352.22
AUTOIND	124	117.1	117.45	124.37	121.23	119.34	110.53	113.67	115.56
AUTOLITIND	33.55	30.8	32.15	35.02	33.71	32.93	29.28	30.59	31.37
AVAYAGCL	235.45	228.75	229.85	236.58	233.52	231.68	223.12	226.18	228.02
AVENTIS	1690	1660	1674.2	1704.45	1690.73	1682.46	1643.95	1657.67	1665.94
AVTNPL	98.4	92.1	95.25	101.76	98.81	97.03	88.74	91.69	93.47
AXIS-IT&T	64.3	60.6	62.3	66.1	64.37	63.33	58.5	60.23	61.27
BAGFILMS	19.6	19	19.05	19.65	19.37	19.21	18.45	18.73	18.89
BAJAJELEC	209.9	204.1	206	211.85	209.19	207.59	200.15	202.81	204.41
BAJAJFINSV	333.7	328.1	329.9	335.53	332.97	331.43	324.27	326.83	328.37
BAJAJHIND	149.65	146	146.7	150.36	148.7	147.7	143.04	144.7	145.7
BAJAJHLDNG	589.95	573	573.95	590.92	583.22	578.58	556.98	564.68	569.32
BAJAUTOFIN	319	310.3	313.35	322.13	318.15	315.75	304.57	308.55	310.95
BALAJITELE	52.55	51.3	51.45	52.7	52.13	51.79	50.2	50.77	51.11
BALAMINES	140.95	137.15	138.95	142.79	141.05	140	135.11	136.85	137.9
BALKRISIND	631	613.25	620.8	638.76	630.61	625.7	602.84	610.99	615.9
BALLARPUR	25.7	25.3	25.45	25.85	25.66	25.55	25.05	25.24	25.35
BALMLAWRIE	630	583.05	600.5	648.85	626.92	613.71	552.15	574.08	587.29
BALPHARMA	25.75	24.6	25	26.16	25.63	25.31	23.84	24.37	24.69
BALRAMCHIN	97.75	93.15	93.95	98.58	96.48	95.21	89.32	91.42	92.69
BANARISUG	960	905	908.95	964.19	939.13	924.04	853.71	878.77	893.86
BANCOINDIA	91.85	88.25	88.85	92.47	90.83	89.84	85.23	86.87	87.86
BANG	45.6	44	44.35	45.96	45.23	44.79	42.74	43.47	43.91
BANKRAJAS	60.25	58.9	59.05	60.4	59.78	59.41	57.7	58.32	58.69
BANSWRAS	100.95	95.2	95.85	101.63	99.01	97.43	90.07	92.69	94.27
BARTRONICS	154.8	148.8	149.7	155.73	152.99	151.34	143.67	146.41	148.06
BASF	384.5	373	378.5	390.16	384.87	381.68	366.84	372.13	375.32
BASML	101	100	100	101	100.54	100.27	99	99.46	99.73
BATAINDIA	245.95	236.1	238.25	248.18	243.68	240.96	228.32	232.82	235.54
BATLIBOI	31.7	29.6	31.15	33.35	32.35	31.75	28.95	29.95	30.55
BAYERCROP	649.8	638	646.3	658.25	652.83	649.56	634.35	639.77	643.04
BBL	945	925.1	926.15	946.07	937.03	931.59	906.23	915.27	920.71
BBTC	414.2	378	382.25	418.85	402.25	392.25	345.65	362.25	372.25
BELCERAMIC	8.1	7.8	7.85	8.15	8.01	7.93	7.55	7.69	7.77
BEML	1047	1031	1038.85	1054.97	1047.65	1043.25	1022.73	1030.05	1034.45
BEPL	19	18.3	18.95	19.67	19.34	19.14	18.23	18.56	18.76
BERGEPAINT	58.5	56.5	56.7	58.7	57.79	57.24	54.7	55.61	56.16
BFUTILITIE	982.95	943.05	951.45	991.7	973.44	962.44	911.2	929.46	940.46
BGRENERGY	521.8	509.1	512.3	525.07	519.28	515.79	499.53	505.32	508.81
BHAGWATIHO	75	73.45	74.25	75.81	75.1	74.67	72.69	73.4	73.83
BHAGYNAGAR	25.75	25	25.1	25.85	25.51	25.3	24.35	24.69	24.9
BHARATGEAR	54.85	52.6	52.6	54.85	53.82	53.21	50.35	51.38	51.99
BHARATRAS	75.3	74.1	74.1	75.3	74.75	74.42	72.9	73.45	73.78
BHARTISHIP	265.6	260.7	261.65	266.56	264.33	262.99	256.74	258.97	260.31
BHUSANSTL	1739.7	1700.3	1711.05	1750.69	1732.71	1721.88	1671.41	1689.39	1700.22
BIL	74.5	72	72.45	74.96	73.82	73.13	69.94	71.08	71.77
BILPOWER	172	169.6	170.75	173.16	172.07	171.41	168.34	169.43	170.09
BIMETAL	258	243	247.5	262.77	255.84	251.67	232.23	239.16	243.33
BINANICEM	73.85	72	73.3	75.18	74.32	73.81	71.42	72.28	72.79
BINANIIND	98.8	95.5	96.95	100.3	98.78	97.86	93.6	95.12	96.04
BINDALAGRO	17.3	16.75	16.85	17.4	17.15	17	16.3	16.55	16.7
BIRLACORPN	369.65	358	359.75	371.45	366.14	362.94	348.05	353.36	356.56
BIRLAERIC	15.85	15.1	15.55	16.32	15.97	15.76	14.78	15.13	15.34
BIRLAMONEY	56.3	52	53.65	58.08	56.07	54.86	49.22	51.23	52.44
BIRLAPOWER	3.95	3.55	3.95	4.39	4.19	4.07	3.51	3.71	3.83
BLBLIMITED	15	14.4	14.5	15.1	14.83	14.66	13.9	14.17	14.34
BLKASHYAP	360	336.6	338	361.49	350.84	344.42	314.51	325.16	331.58
BLUEBIRD	23.85	23.2	23.3	23.95	23.65	23.47	22.65	22.95	23.13
BLUECHIP	1.25	1.15	1.15	1.25	1.2	1.17	1.05	1.1	1.13
BLUEDART	711	691.5	694.2	713.77	704.89	699.54	674.63	683.51	688.86
BLUESTARCO	385	375.5	377.8	387.35	383.02	380.41	368.25	372.58	375.19
BLUESTINFO	118.95	113.5	114	119.47	116.99	115.49	108.53	111.01	112.51
BOC	210	203	204.4	211.44	208.25	206.32	197.36	200.55	202.48
BOMDYEING	565.2	551.25	555.3	569.35	562.97	559.13	541.25	547.63	551.47
BOSCHLTD	4738	4660	4694.15	4772.72	4737.08	4715.61	4615.58	4651.22	4672.69
BPL	38.85	37	37.95	39.84	38.98	38.46	36.06	36.92	37.44
BRANDHOUSE	35.75	33.65	33.9	36.01	35.05	34.47	31.79	32.75	33.33
BRFL	223.7	216.5	218.85	226.12	222.82	220.83	211.58	214.88	216.87
BRIGADE	141.5	135	135.65	142.18	139.21	137.43	129.12	132.09	133.87
BRITANNIA	1610	1591.2	1595.3	1614.14	1605.59	1600.44	1576.46	1585.01	1590.16
BROADCAST	18.85	18.2	18.35	19	18.7	18.52	17.7	18	18.18
BSELINFRA	14.6	13.5	13.55	14.65	14.15	13.85	12.45	12.95	13.25
BSL	28.2	26.5	26.75	28.46	27.68	27.21	25.04	25.82	26.29
BURNPUR	13.5	13.05	13.15	13.6	13.39	13.27	12.7	12.91	13.03
BVCL	30.9	29.65	29.8	31.05	30.48	30.14	28.55	29.12	29.46
CADILAHC	796.9	785	789.5	801.46	796.04	792.77	777.54	782.96	786.23
CALSOFT	43.6	42.8	42.8	43.6	43.23	43.01	42	42.37	42.59
CAMBRIDGE	74	71.2	71.9	74.72	73.44	72.67	69.08	70.36	71.13
CAMLIN	23.4	22.7	22.75	23.45	23.13	22.94	22.05	22.37	22.56
CANDC	253.9	245.6	247.25	255.6	251.81	249.53	238.9	242.69	244.97
CANFINHOME	80.85	80	80	80.85	80.46	80.23	79.15	79.54	79.77
CARBORUNIV	180	173	173.8	180.83	177.64	175.72	166.77	169.96	171.88
CAROLINFO	70.9	67.8	70.05	73.25	71.8	70.92	66.85	68.3	69.18
CASTROL	702	690	697.9	710.03	704.53	701.21	685.77	691.27	694.59
CCCL	78.5	76.5	77.95	79.98	79.06	78.5	75.92	76.84	77.4
CCL	238.95	234.5	235.55	240.01	237.99	236.77	231.09	233.11	234.33
CEATLTD	159.4	152.1	153.55	160.91	157.57	155.56	146.19	149.53	151.54
CELEBRITY	22.4	20.75	21.35	23.04	22.27	21.81	19.66	20.43	20.89
CELESTIAL	37.9	33.25	35.2	40.12	37.89	36.54	30.28	32.51	33.86
CENTENKA	276.95	261	268.95	285.38	277.93	273.44	252.52	259.97	264.46
CENTEXT	8.4	7.85	8.1	8.66	8.41	8.25	7.54	7.79	7.95
CENTRALBK	155.1	150	150.8	155.92	153.6	152.2	145.68	148	149.4
CENTUM	114	101.5	105.05	117.98	112.11	108.58	92.12	97.99	101.52
CENTURYPLY	54.5	50.2	53.8	58.4	56.31	55.05	49.2	51.29	52.55
CENTURYTEX	529.8	516.65	519.4	532.61	526.62	523.01	506.19	512.18	515.79
CERA	267.8	259	261.55	270.43	266.4	263.97	252.67	256.7	259.13
CESC	416.9	406	407.3	418.23	413.27	410.28	396.37	401.33	404.32
CHAMBLFERT	59.7	58.2	58.8	60.31	59.62	59.21	57.29	57.98	58.39
CHEMPLAST	10.75	10.1	10.25	10.9	10.61	10.43	9.6	9.89	10.07
CHENNPETRO	276	267.35	269.45	278.16	274.21	271.83	260.74	264.69	267.07
CHESLINTEX	8.1	8	8.1	8.2	8.15	8.12	8	8.05	8.08
CHETTINAD	567	561	562.05	568.06	565.33	563.69	556.04	558.77	560.41
CHOLADBS	97.95	90	92	100.12	96.44	94.22	83.88	87.56	89.78
CINEMAX	67.2	65	65.55	67.76	66.76	66.15	63.34	64.34	64.95
CINEVISTA	5.15	4.9	4.95	5.2	5.08	5.01	4.7	4.82	4.89
CLASSIC	21.45	20.65	20.75	21.55	21.18	20.96	19.95	20.32	20.54
CLNINDIA	528	503.5	515.4	540.47	529.1	522.25	490.33	501.7	508.55
CLUTCHAUTO	68.95	66.2	66.55	69.31	68.06	67.3	63.79	65.04	65.8
CMC	1255	1239	1244.9	1260.97	1253.68	1249.29	1228.83	1236.12	1240.51
COMPUTECH	3.9	3.45	3.55	4.01	3.8	3.67	3.09	3.3	3.43
COMSYS	31.4	30.5	30.55	31.45	31.04	30.79	29.65	30.06	30.31
CORDSCABLE	43.7	42.25	42.45	43.9	43.24	42.84	41	41.66	42.06
COREPROTEC	264.8	257.4	260.5	267.98	264.59	262.54	253.02	256.41	258.46
COROMANDEL	331.9	313.05	314.4	333.33	324.74	319.57	295.47	304.06	309.23
COSMOFILMS	117	114.85	115.2	117.35	116.37	115.78	113.05	114.03	114.62
COX&KINGS	486.8	470	474.15	491.09	483.41	478.78	457.21	464.89	469.52
CRANESSOFT	19.35	16.9	17.3	19.8	18.67	17.98	14.8	15.93	16.62
CREATIVEYE	7.35	6.8	7	7.56	7.3	7.15	6.44	6.7	6.85
CRESTANI	80.95	76.2	80.15	85.14	82.88	81.51	75.16	77.42	78.79
CREWBOS	83	79.2	80.05	83.89	82.14	81.09	76.21	77.96	79.01
CRISIL	5050	4960	5015.9	5106.91	5065.63	5040.76	4924.89	4966.17	4991.04
CTE	21.85	21.05	21.8	22.62	22.25	22.02	20.98	21.35	21.58
CUB	28.8	28.1	28.2	28.9	28.58	28.39	27.5	27.82	28.01
CUBEXTUB	19	18.05	18.55	19.52	19.08	18.81	17.58	18.02	18.29
CYBERMEDIA	36.4	33.25	36	39.41	37.86	36.93	32.59	34.14	35.07
CYBERTECH	18.95	17.85	17.95	19.05	18.55	18.25	16.85	17.35	17.65
DAAWAT	61.4	59.5	59.85	61.76	60.89	60.37	57.94	58.81	59.33
DABUR	166.3	164.5	164.9	166.7	165.88	165.39	163.1	163.92	164.41
DALMIACEM	246.9	238	244.15	253.27	249.13	246.64	235.03	239.17	241.66
DATAMATICS	35.4	33.6	33.95	35.76	34.94	34.44	32.14	32.96	33.46
DBCORP	260	247	258.6	272.21	266.03	262.31	244.99	251.17	254.89
DBREALTY	462.6	455	455.3	462.9	459.45	457.37	447.7	451.15	453.23
DCB	34.9	34	34.05	34.95	34.54	34.29	33.15	33.56	33.81
DCHL	166.75	163	163.75	167.51	165.8	164.77	159.99	161.7	162.73
DCM	44.9	43.2	43.8	45.52	44.74	44.27	42.08	42.86	43.33
DCMFINSERV	3.8	3.45	3.65	4.02	3.85	3.75	3.28	3.45	3.55
DCMSRMCONS	54.35	52.75	53	54.6	53.87	53.43	51.4	52.13	52.57
DCW	20.05	19.25	19.55	20.36	19.99	19.77	18.74	19.11	19.33
DECCANCE	190	182.2	184	191.87	188.3	186.15	176.13	179.7	181.85
DEEPAKFERT	110.95	108	110	113	111.64	110.82	107	108.36	109.18
DEEPIND	109.8	104.3	108.8	114.53	111.93	110.36	103.07	105.67	107.24
DELTACORP	39.5	36.85	37.3	39.98	38.76	38.03	34.62	35.84	36.57
DELTAMAGNT	12.6	12.6	12.6	12.6	12.6	12.6	12.6	12.6	12.6
DEN	196.8	192.25	193.85	198.43	196.35	195.1	189.27	191.35	192.6
DENABANK	81	79	79.3	81.3	80.39	79.84	77.3	78.21	78.76
DENORA	64.5	62	62.75	65.28	64.13	63.44	60.22	61.37	62.06
DEWANHOUS	206.45	197.35	199.25	208.43	204.27	201.76	190.07	194.23	196.74
DHAMPURSUG	83.85	79.4	79.75	84.21	82.19	80.97	75.29	77.31	78.53
DHANBANK	138.8	134.4	135.05	139.47	137.46	136.25	130.63	132.64	133.85
DHANUS	23.65	22.3	22.35	23.7	23.08	22.71	21	21.62	21.99
DHARSUGAR	58.7	54.8	54.8	58.7	56.93	55.86	50.9	52.67	53.74
DICIND	223.95	215.25	221.15	230.08	226.03	223.59	212.22	216.27	218.71
DIGJAM	10.55	9.9	10	10.65	10.35	10.17	9.35	9.65	9.83
DISHMAN	222.9	215.25	219.4	227.19	223.66	221.53	211.61	215.14	217.27
DISHTV	38.05	36.15	36.4	38.31	37.44	36.92	34.49	35.36	35.88
DIVISLAB	639	620	634.4	653.84	645.02	639.71	614.96	623.78	629.09
DLINKINDIA	25.5	24.5	24.75	25.76	25.3	25.02	23.74	24.2	24.48
DOLPHINOFF	374.8	354.9	357.55	377.59	368.5	363.02	337.51	346.6	352.08
DONEAR	29.85	28.35	28.8	30.32	29.63	29.21	27.28	27.97	28.39
DPSCLTD	655	650	654	659.03	656.74	655.37	648.97	651.26	652.63
DREDGECORP	647.95	576.55	638.3	717.34	681.49	659.89	559.26	595.11	616.71
DSKULKARNI	64.95	63.5	63.95	65.41	64.74	64.34	62.49	63.16	63.56
DTIL	160	158	158.5	160.5	159.59	159.04	156.5	157.41	157.96
DUNCANSIND	11.95	11.5	11.65	12.1	11.89	11.77	11.2	11.41	11.53
DWARKESH	90	85	85.5	90.52	88.24	86.87	80.48	82.76	84.13
DYNACONS	0.95	0.9	0.9	0.95	0.92	0.91	0.85	0.88	0.89
DYNAMATECH	1119	1082	1096.65	1134.15	1117.14	1106.89	1059.15	1076.16	1086.41
EASTSILK	15.4	14.65	14.95	15.71	15.36	15.15	14.19	14.54	14.75
EASUNREYRL	93.2	90.8	91.3	93.71	92.61	91.95	88.89	89.99	90.65
ECEIND	208.95	201	202	209.98	206.36	204.18	194.02	197.64	199.82
ECLERX	523	503	510.85	531.16	521.94	516.39	490.54	499.76	505.31
EDELWEISS	434	430	431.3	435.31	433.49	432.39	427.29	429.11	430.21
EDL	119	115.5	116.05	119.56	117.97	117.01	112.54	114.13	115.09
EDSERV	260	247.55	249.5	262.04	256.35	252.92	236.96	242.65	246.08
EDUCOMP	790.7	766.45	772.9	797.35	786.26	779.58	748.45	759.54	766.22
EICHERMOT	636.75	624	625.4	638.17	632.38	628.89	612.63	618.42	621.91
EIDPARRY	359.7	347.05	349.1	361.82	356.05	352.57	336.38	342.15	345.63
EIHAHOTELS	123	119.6	122.45	125.93	124.35	123.4	118.97	120.55	121.5
EIHOTEL	123	121	122.1	124.11	123.2	122.65	120.09	121	121.55
EIMCOELECO	239.9	230	231.3	241.25	236.74	234.02	221.35	225.86	228.58
EKC	122.8	117.1	118.1	123.84	121.24	119.67	112.36	114.96	116.53
ELDERPHARM	364	360	360.55	364.55	362.73	361.64	356.55	358.37	359.46
ELECON	77	71.5	72.2	77.75	75.23	73.71	66.65	69.17	70.69
ELECTCAST	48.4	47.15	47.35	48.6	48.03	47.69	46.1	46.67	47.01
ELECTHERM	317.9	305.15	306.35	319.15	313.34	309.84	293.55	299.36	302.86
ELFORGE	26.05	23.8	23.9	26.15	25.13	24.51	21.65	22.67	23.29
ELGIEQUIP	91.85	87	89.25	94.22	91.96	90.6	84.28	86.54	87.9
ELGIRUBBER	8.45	8.15	8.15	8.45	8.31	8.23	7.85	7.99	8.07
ELNET	51.45	49	49.1	51.55	50.44	49.77	46.65	47.76	48.43
EMAMILTD	614	601.1	602.75	615.68	609.81	606.28	589.82	595.69	599.22
EMCO	86.3	84.5	85	86.81	85.98	85.49	83.19	84.02	84.51
EMKAY	88	84.5	84.85	88.36	86.77	85.81	81.34	82.93	83.89
EMMBI	23.45	22.4	22.6	23.65	23.17	22.88	21.55	22.03	22.32
ENERGYDEV	60.75	56.5	58.2	62.57	60.59	59.39	53.83	55.81	57.01
ENGINERSIN	2400	2194.05	2322.9	2540.94	2442.05	2382.47	2104.86	2203.75	2263.33
ENIL	213.5	208.1	209.6	215.03	212.57	211.08	204.17	206.63	208.12
ENTEGRA	36.65	35.05	36.15	37.8	37.05	36.6	34.5	35.25	35.7
ERAINFRA	227	217.9	220.8	230.02	225.83	223.31	211.58	215.77	218.29
ESABINDIA	600	593	595	602.02	598.83	596.91	587.98	591.17	593.09
ESCORTS	160.6	152.65	154.15	162.17	158.53	156.34	146.13	149.77	151.96
ESSAROIL	144.75	139	139.85	145.63	143.01	141.43	134.07	136.69	138.27
ESSARSHIP	73.1	69.7	70.15	73.57	72.01	71.08	66.73	68.29	69.22
ESSDEE	421.8	408.9	419.25	432.47	426.47	422.86	406.03	412.03	415.64
ESSELPACK	43.55	42.5	42.6	43.65	43.17	42.88	41.55	42.03	42.32
ETC	233	226	231.95	239.13	235.87	233.91	224.77	228.03	229.99
EUROCERA	46.5	44.7	45.7	47.54	46.7	46.2	43.86	44.7	45.2
EUROMULTI	27	26.1	26.25	27.15	26.74	26.49	25.35	25.76	26.01
EUROTEXIND	32.8	29	31.1	35.17	33.32	32.21	27.03	28.88	29.99
EVEREADY	64.45	63.15	63.5	64.8	64.21	63.85	62.2	62.79	63.15
EVERESTIND	181.25	174.25	175.35	182.39	179.19	177.27	168.31	171.51	173.43
EVERONN	387.8	375.1	376.05	388.78	383	379.52	363.32	369.1	372.58
EVINIX	3.9	3.75	3.8	3.95	3.88	3.84	3.65	3.72	3.76
EXCELCROP	162.7	157	157.9	163.63	161.03	159.46	152.17	154.77	156.34
EXCELINDUS	51	46.9	50.2	54.58	52.59	51.39	45.82	47.81	49.01
EXCELINFO	42.65	41.1	41.65	43.22	42.5	42.07	40.08	40.8	41.23
EXIDEIND	116.4	112.25	113.5	117.69	115.79	114.64	109.31	111.21	112.36
FACT	50.35	46.3	49.4	53.72	51.76	50.58	45.08	47.04	48.22
FAGBEARING	549.9	520	522.3	552.33	538.71	530.5	492.27	505.89	514.1
FCH	201.4	192.3	193.15	202.29	198.14	195.64	184.01	188.16	190.66
FCSSOFT	6.75	5.85	5.9	6.8	6.39	6.14	5	5.41	5.66
FDC	81.45	79	79.15	81.6	80.49	79.82	76.7	77.81	78.48
FEDDERLOYD	78.7	76.35	76.9	79.26	78.19	77.54	74.54	75.61	76.26
FIEMIND	108.95	97.35	98.1	109.78	104.48	101.29	86.42	91.72	94.91
FINANTECH	1620	1572	1611.05	1660.24	1637.93	1624.49	1561.86	1584.17	1597.61
FINCABLES	51.5	49.9	50.75	52.37	51.63	51.19	49.13	49.87	50.31
FINPIPE	56	54.55	55	56.46	55.79	55.39	53.54	54.21	54.61
FIRSTLEASE	54.15	52.55	53.55	55.18	54.44	53.99	51.92	52.66	53.11
FKONCO	120.8	115.5	116.9	122.26	119.83	118.36	111.54	113.97	115.44
FMGOETZE	167.95	156.1	157.3	169.24	163.82	160.56	145.36	150.78	154.04
FORTIS	184.7	179.3	180.2	185.62	183.16	181.68	174.78	177.24	178.72
FOSECOIND	368	362	364.5	370.54	367.8	366.15	358.46	361.2	362.85
FOURSOFT	24.35	23.55	23.75	24.55	24.19	23.97	22.95	23.31	23.53
FSL	29.6	28.75	28.9	29.75	29.36	29.13	28.05	28.44	28.67
FTCPOF3YDV	12.05	12.05	12.05	12.05	12.05	12.05	12.05	12.05	12.05
FTCPOF3YGR	12.25	12.25	12.25	12.25	12.25	12.25	12.25	12.25	12.25
FTCSF5YGRO	12.15	11.8	12.15	12.51	12.34	12.24	11.79	11.96	12.06
GABRIEL	34.15	32.5	32.75	34.41	33.65	33.2	31.09	31.85	32.3
GAEL	17.5	16.9	17	17.6	17.32	17.16	16.4	16.68	16.84
GALLANTT	31	29.05	29.4	31.37	30.47	29.93	27.43	28.33	28.87
GAMMNINFRA	26.1	25.25	25.4	26.25	25.86	25.63	24.55	24.94	25.17
GAMMONIND	230.9	225	225.75	231.66	228.98	227.36	219.84	222.52	224.14
GANDHITUBE	93.5	91.25	92.95	95.24	94.2	93.57	90.66	91.7	92.33
GANESHHOUC	154.45	150.25	151.7	155.94	154.01	152.85	147.46	149.39	150.55
GANGOTRI	8.25	7.9	7.9	8.25	8.09	7.99	7.55	7.71	7.81
GARDENSILK	70.2	68.1	68.9	71.02	70.06	69.48	66.78	67.74	68.32
GARWALLROP	58.3	56.75	56.8	58.35	57.64	57.22	55.25	55.96	56.38
GARWOFFS	195	192	192.45	195.45	194.09	193.27	189.45	190.81	191.63
GATI	57.9	56.1	56.3	58.1	57.28	56.79	54.5	55.32	55.81
GDL	133.2	129.2	130.7	134.74	132.91	131.8	126.66	128.49	129.6
GEECEE	91	89.05	89.95	91.91	91.02	90.48	87.99	88.88	89.42
GEMINI	26.45	24.7	24.75	26.5	25.7	25.22	23	23.8	24.28
GENESYS	322	312	316.4	326.54	321.94	319.17	306.26	310.86	313.63
GENUSPOWER	166.6	163.3	164.35	167.67	166.16	165.25	161.03	162.54	163.45
GEODESIC	126.6	122.5	122.9	127.01	125.14	124.02	118.79	120.66	121.78
GEOJITBNPP	35.5	34.65	35.1	35.96	35.57	35.33	34.24	34.63	34.87
GEOMETRIC	68.25	65	67.15	70.5	68.98	68.06	63.8	65.32	66.24
GESHIP	295.85	287.35	289.3	297.85	293.97	291.63	280.75	284.63	286.97
GHCL	45	43.1	43.45	45.36	44.49	43.97	41.54	42.41	42.93
GICHSGFIN	88.35	86.5	86.65	88.5	87.66	87.15	84.8	85.64	86.15
GILLANDERS	150.9	145.2	146.3	152.04	149.43	147.86	140.56	143.17	144.74
GILLETTE	1419.9	1406.4	1412.9	1426.46	1420.31	1416.6	1399.34	1405.49	1409.2
GINNIFILA	10.9	10.15	10.55	11.32	10.97	10.76	9.78	10.13	10.34
GIPCL	113.4	107	109.8	116.36	113.38	111.59	103.24	106.22	108.01
GISOLUTION	19.4	18.05	19.15	20.58	19.93	19.54	17.72	18.37	18.76
GITANJALI	117	114.7	114.95	117.25	116.2	115.57	112.65	113.7	114.33
GKB	47.85	47.85	47.85	47.85	47.85	47.85	47.85	47.85	47.85
GKWLIMITED	356.5	341.1	354	369.98	362.73	358.36	338.02	345.27	349.64
GLFL	4.3	4	4.2	4.51	4.37	4.28	3.89	4.03	4.12
GLOBALVECT	62	53	53.9	63.05	58.9	56.4	44.75	48.9	51.4
GLOBUSSPR	119.2	115.5	116.2	119.92	118.23	117.21	112.48	114.17	115.19
GLODYNE	735	700	719.55	755.52	739.2	729.37	683.58	699.9	709.73
GLORY	23.4	22.5	22.6	23.5	23.09	22.84	21.7	22.11	22.36
GMBREW	79	77.6	77.85	79.25	78.61	78.23	76.45	77.09	77.47
GMDCLTD	147.6	140.5	145.45	152.8	149.46	147.45	138.1	141.44	143.45
GMRFER	39.35	37.35	37.6	39.61	38.7	38.15	35.59	36.5	37.05
GMRINDS	114.45	107.05	107.85	115.3	111.92	109.88	100.4	103.78	105.82
GNFC	109.55	107.75	108.35	110.16	109.33	108.84	106.54	107.37	107.86
GOACARBON	113.8	110	110.3	114.11	112.38	111.34	106.49	108.22	109.26
GODFRYPHLP	1744	1680	1718.15	1783.6	1753.91	1736.03	1652.7	1682.39	1700.27
GODREJCP	278.85	270	272	280.91	276.87	274.43	263.09	267.13	269.57
GODREJIND	153.5	147.55	149.05	155.06	152.33	150.69	143.04	145.77	147.41
GODREJPROP	504.5	488	495.1	511.84	504.24	499.67	478.36	485.96	490.53
GOKEX	154	148.9	149.2	154.31	151.99	150.59	144.09	146.41	147.81
GOKUL	61.9	60.5	60.9	62.3	61.67	61.28	59.5	60.13	60.52
GOLDENTOBC	129	125	125.5	129.51	127.69	126.59	121.49	123.31	124.41
GOLDIAM	44.75	43.5	43.9	45.16	44.58	44.24	42.64	43.22	43.56
GOLDINFRA	28.5	27.15	27.3	28.65	28.04	27.67	25.95	26.56	26.93
GOLDTECH	34.4	33.45	33.7	34.65	34.22	33.96	32.75	33.18	33.44
GPIL	230	211.15	227.65	247.97	238.75	233.2	207.33	216.55	222.1
GRABALALK	52	49.85	52	54.24	53.22	52.61	49.76	50.78	51.39
GRANULES	98.95	97	97.1	99.05	98.16	97.63	95.15	96.04	96.57
GRAPHITE	86.65	84.2	85.7	88.19	87.06	86.38	83.21	84.34	85.02
GRASIM	3000	3000	3000	3000	3000	3000	3000	3000	3000
GREAVESCOT	287.9	282.05	282.7	288.56	285.9	284.3	276.84	279.5	281.1
GREENPLY	184	179.2	180.45	185.28	183.09	181.77	175.62	177.81	179.13
GRINDWELL	157	154	154.4	157.4	156.04	155.22	151.4	152.76	153.58
GRUH	209.9	208	209	210.9	210.04	209.52	207.1	207.96	208.48
GSFC	206.65	202.05	203.45	208.08	205.98	204.71	198.82	200.92	202.19
GSKCONS	1533.7	1505.05	1519.9	1548.83	1535.71	1527.8	1490.97	1504.09	1512
GSLNOVA	8.2	7.7	7.85	8.35	8.12	7.98	7.35	7.58	7.72
GSPL	90.5	86.55	86.95	90.91	89.11	88.03	82.99	84.79	85.87
GSSAMERICA	317	305.15	306.1	317.98	312.59	309.34	294.22	299.61	302.86
GTL	409.5	405.5	407.9	411.92	410.09	408.99	403.88	405.71	406.81
GTLINFRA	41.7	41	41.35	42.05	41.73	41.54	40.65	40.97	41.16
GTNIND	14.5	14.3	14.5	14.7	14.61	14.55	14.3	14.39	14.45
GTNTEX	11.9	11.15	11.35	12.11	11.76	11.55	10.59	10.94	11.15
GTOFFSHORE	429.75	422.05	422.65	430.36	426.86	424.75	414.94	418.44	420.55
GUFICBIO	7.1	6.35	6.85	7.65	7.29	7.07	6.05	6.41	6.63
GUJALKALI	133.5	129.55	130.1	134.06	132.26	131.18	126.14	127.94	129.02
GUJAPOLLO	205.4	199	200.75	207.2	204.27	202.51	194.3	197.23	198.99
GUJFLUORO	140.9	138	139.25	142.17	140.84	140.04	136.33	137.66	138.46
GUJNRECOKE	81.9	80.7	81.5	82.71	82.16	81.83	80.29	80.84	81.17
GUJRATGAS	286.5	272.1	276.55	291.18	284.54	280.54	261.92	268.56	272.56
GUJSIDHCEM	16.55	15.75	15.8	16.6	16.23	16.01	15	15.37	15.59
GULFOILCOR	94.1	87.8	91.9	98.49	95.5	93.7	85.31	88.3	90.1
GVKPIL	44.25	42	43.6	45.93	44.87	44.23	41.27	42.33	42.97
HALONIX	89	86	88.55	91.63	90.23	89.39	85.47	86.87	87.71
HANUNG	179.9	172	175.7	183.76	180.1	177.9	167.64	171.3	173.5
HARITASEAT	107.5	102.5	107.35	112.58	110.21	108.78	102.12	104.49	105.92
HARRMALAYA	129.65	126.4	128	131.29	129.79	128.89	124.71	126.21	127.11
HATHWAY	213.5	207	208.8	215.35	212.38	210.59	202.25	205.22	207.01
HAVELLS	555.95	542.7	545.6	558.92	552.87	549.23	532.28	538.33	541.97
HBLPOWER	35.25	33.65	33.95	35.56	34.83	34.39	32.34	33.07	33.51
HBSTOCK	25.9	24.55	24.7	26.05	25.44	25.07	23.35	23.96	24.33
HCC	144.3	136	138.45	146.89	143.06	140.75	130.01	133.84	136.15
HCIL	403	398.2	400.65	405.47	403.28	401.96	395.83	398.02	399.34
HCL-INSYS	133.5	130.15	130.45	133.8	132.28	131.36	127.1	128.62	129.54
HEG	337.7	327.1	329.15	339.81	334.97	332.06	318.49	323.33	326.24
HEIDELBERG	50.85	48	50.15	53.12	51.77	50.96	47.18	48.53	49.34
HELIOSMATH	50.7	47.1	47.45	51.07	49.43	48.44	43.83	45.47	46.46
HERCULES	224.9	216.5	217.35	225.78	221.95	219.65	208.92	212.75	215.05
HERITGFOOD	222.8	200.25	201.2	223.85	213.58	207.39	178.55	188.82	195.01
HEXAWARE	73.95	71.15	71.4	74.2	72.93	72.16	68.6	69.87	70.64
HGSL	438	425	426.5	439.54	433.62	430.06	413.46	419.38	422.94
HIKAL	388	370.6	380.7	398.57	390.46	385.58	362.83	370.94	375.82
HILTON	21.9	20.8	21.1	22.21	21.7	21.4	19.99	20.5	20.8
HIMATSEIDE	44.4	43	43.2	44.6	43.96	43.58	41.8	42.44	42.82
HINDCOMPOS	417.95	401	404	421.07	413.33	408.66	386.93	394.67	399.34
HINDCOPPER	535.45	446.4	530.65	636.5	588.49	559.57	424.8	472.81	501.73
HINDDORROL	110.8	103.5	104.45	111.81	108.47	106.46	97.09	100.43	102.44
HINDMOTOR	23.1	22.15	22.25	23.2	22.77	22.51	21.3	21.73	21.99
HINDNATGLS	261.95	255.15	256.7	263.54	260.43	258.56	249.86	252.97	254.84
HINDOILEXP	247	238.35	239.15	247.82	243.89	241.52	230.48	234.41	236.78
HINDSYNTEX	3.5	3.3	3.3	3.5	3.4	3.35	3.1	3.2	3.25
HINDUJAFO	102.1	98	100.1	104.28	102.38	101.24	95.92	97.82	98.96
HINDUJAVEN	326.8	316.45	318.25	328.65	323.93	321.09	307.85	312.57	315.41
HINDZINC	1278	1250	1254.5	1282.6	1269.85	1262.17	1226.4	1239.15	1246.83
HINVDIR	234	225	227.45	236.54	232.42	229.93	218.36	222.48	224.97
HIRECT	60	55.55	59.05	63.78	61.63	60.34	54.32	56.47	57.76
HITACHIHOM	228.45	221.05	224.8	232.32	228.91	226.85	217.28	220.69	222.75
HITECHGEAR	118.7	116.1	118.7	121.35	120.15	119.42	116.05	117.25	117.98
HITECHPLAS	92.95	88.1	88.25	93.1	90.9	89.57	83.4	85.6	86.93
HMT	82.8	74.85	81.7	90.37	86.44	84.07	73.03	76.96	79.33
HONAUT	2608	2551	2565.55	2622.87	2596.87	2581.21	2508.23	2534.23	2549.89
HOPFL	82.5	78.2	78.75	83.08	81.11	79.93	74.42	76.39	77.57
HORIZONINF	305	291	301.95	316.47	309.88	305.91	287.43	294.02	297.99
HOTELEELA	49.25	47	47.5	49.77	48.74	48.12	45.23	46.26	46.88
HOTELRUGBY	7.65	7.2	7.55	8.02	7.8	7.67	7.08	7.3	7.43
HOVS	72.35	69	69.2	72.55	71.03	70.11	65.85	67.37	68.29
HSIL	82	77.95	79.5	83.63	81.75	80.62	75.37	77.25	78.38
HTMEDIA	154.8	145.65	146.55	155.75	151.58	149.06	137.35	141.52	144.04
HYDRBADIND	601.95	585.25	588.5	605.29	597.67	593.08	571.71	579.33	583.92
HYDROS&S	37.2	35.1	37	39.21	38.2	37.6	34.79	35.8	36.4
IBN18	101	98.15	99	101.87	100.57	99.78	96.13	97.43	98.22
IBPOW	30.75	29.7	29.8	30.85	30.37	30.08	28.75	29.23	29.52
IBSEC	31.7	30.7	30.85	31.85	31.39	31.12	29.85	30.31	30.58
ICI	624.6	612	616.25	628.93	623.18	619.71	603.57	609.32	612.79
ICIL	9.05	8.85	9	9.2	9.11	9.05	8.8	8.89	8.95
ICRA	903.7	883	884.15	904.87	895.47	889.81	863.43	872.83	878.49
ICSA	134.9	131	131.3	135.2	133.43	132.36	127.4	129.17	130.24
IFBAGRO	84.35	78.85	80.1	85.68	83.15	81.62	74.52	77.05	78.58
IFBIND	94	86.05	89.6	97.87	94.12	91.86	81.33	85.08	87.34
IFGLREFRAC	55.95	53.1	54.5	57.42	56.09	55.29	51.58	52.91	53.71
IFL	5.85	5.65	5.65	5.85	5.75	5.7	5.45	5.55	5.6
IGL	223.6	217.25	219.8	226.22	223.31	221.55	213.38	216.29	218.05
IGPL	48.05	45.55	45.95	48.47	47.32	46.63	43.43	44.58	45.27
IMPAL	456.5	442.3	446.9	461.24	454.74	450.82	432.56	439.06	442.98
IMPEXFERRO	12.5	10.7	11.8	13.78	12.88	12.34	9.82	10.72	11.26
INDBANK	15.75	14.6	14.95	16.12	15.59	15.27	13.78	14.31	14.63
INDIABULLS	107.85	105.05	105.7	108.51	107.23	106.46	102.89	104.17	104.94
INDIACEM	125	122.15	124.45	127.35	126.03	125.24	121.55	122.87	123.66
INDIAGLYCO	125.5	120	120.65	126.17	123.67	122.16	115.13	117.63	119.14
INDIAINFO	123.9	120.3	123.2	126.88	125.21	124.2	119.52	121.19	122.2
INDIANB	170.7	165.3	170.1	175.65	173.13	171.61	164.55	167.07	168.59
INDIANCARD	158.5	153.2	154.6	159.94	157.52	156.06	149.26	151.68	153.14
INDIANHUME	765	727	741.9	780.67	763.09	752.49	703.13	720.71	731.31
INDLMETER	104	101.4	102.3	104.92	103.73	103.01	99.68	100.87	101.59
INDNIPPON	211	205.4	209.9	215.62	213.02	211.46	204.18	206.78	208.34
INDOASIFU	65	63	63.4	65.41	64.49	63.94	61.39	62.31	62.86
INDOCO	354	335.35	345	364.18	355.48	350.24	325.82	334.52	339.76
INDORAMA	33.6	32.65	33.35	34.32	33.88	33.61	32.38	32.82	33.09
INDOTECH	307.9	299.2	300.25	308.98	305.02	302.63	291.52	295.48	297.87
INDOWIND	50	47.15	48.65	51.59	50.25	49.45	45.71	47.05	47.85
INDRAMEDCO	44.7	43.5	43.7	44.9	44.35	44.02	42.5	43.05	43.38
INDSWFTLAB	67.3	66.05	66.25	67.5	66.93	66.59	65	65.57	65.91
INDSWFTLTD	28.75	27.9	28.15	29	28.61	28.38	27.3	27.69	27.92
INDUSFILA	27.7	25.8	26.6	28.55	27.67	27.13	24.65	25.53	26.07
INDUSINDBK	169.7	164.6	168	173.2	170.84	169.42	162.8	165.16	166.58
INEABS	286.5	268.2	271.4	289.91	281.51	276.45	252.89	261.29	266.35
INFINITE	215	209.25	211.2	217	214.37	212.78	205.4	208.03	209.62
INFODRIVE	30.25	28	28.6	30.89	29.85	29.22	26.31	27.35	27.98
INFOMEDIA	29.2	27.8	28	29.41	28.77	28.38	26.59	27.23	27.62
INFOTECENT	366	351	355.05	370.22	363.34	359.19	339.88	346.76	350.91
INGERRAND	349.5	342	342.25	349.75	346.35	344.3	334.75	338.15	340.2
INGVYSYABK	276	269.1	272.4	279.38	276.21	274.3	265.42	268.59	270.5
INOXLEISUR	72.25	69.2	69.45	72.51	71.12	70.28	66.39	67.78	68.62
INSECTICID	107.9	101.15	102.1	108.91	105.82	103.96	95.29	98.38	100.24
IOC	304.5	300.6	301.85	305.76	303.99	302.92	297.94	299.71	300.78
IOLN	24.75	21.05	21.55	25.33	23.61	22.58	17.77	19.49	20.52
IPCALAB	1244.85	1231	1237.95	1251.87	1245.56	1241.75	1224.03	1230.34	1234.15
IPRINGLTD	79	73	79	85.49	82.54	80.77	72.51	75.46	77.23
IRB	260.35	254.25	258.95	265.16	262.34	260.64	252.74	255.56	257.26
ISMTLTD	53.5	51	52	54.54	53.39	52.69	49.46	50.61	51.31
ISPATIND	20	19.35	19.45	20.1	19.8	19.62	18.8	19.1	19.28
ITDCEM	205.5	187.2	202.25	222.02	213.05	207.65	182.48	191.45	196.85
ITI	51.3	47.4	50.65	54.81	52.92	51.78	46.49	48.38	49.52
IVC	41.4	39.85	39.95	41.5	40.79	40.37	38.4	39.11	39.53
IVP	38.9	33.9	36.5	41.88	39.44	37.97	31.12	33.56	35.03
IVRCLINFRA	346	335.3	338.85	349.66	344.75	341.8	328.04	332.95	335.9
IVRPRIME	186.7	179.25	181.5	189.04	185.62	183.56	173.96	177.38	179.44
J&KBANK	659.85	650.5	655.65	665.07	660.79	658.22	646.23	650.51	653.08
JAGRAN	127.85	124.2	126.05	129.75	128.07	127.06	122.35	124.03	125.04
JAGSNPHARM	21.7	17.7	21.2	25.99	23.81	22.5	16.41	18.59	19.9
JAIBALAJI	250.9	240.25	243.85	254.65	249.75	246.8	233.05	237.95	240.9
JAICORPLTD	276	264.3	274.35	286.49	280.98	277.66	262.21	267.72	271.04
JAINSTUDIO	12	10.6	10.75	12.16	11.52	11.13	9.34	9.98	10.37
JAYAGROGN	81.85	77	79.3	84.29	82.02	80.66	74.31	76.58	77.94
JAYBARMARU	71.35	69.2	70.2	72.38	71.39	70.79	68.02	69.01	69.61
JAYNECOIND	36.65	34.1	34.65	37.24	36.06	35.35	32.06	33.24	33.95
JAYSREETEA	348.75	342.3	343.3	349.76	346.83	345.06	336.84	339.77	341.54
JBCHEPHARM	68.5	66.8	66.95	68.65	67.88	67.41	65.25	66.02	66.49
JBFIND	107.55	104.55	104.95	107.96	106.59	105.77	101.94	103.31	104.13
JBMA	71.4	69.35	70.25	72.32	71.38	70.81	68.18	69.12	69.69
JCTEL	2.1	2.05	2.05	2.1	2.07	2.06	2	2.03	2.04
JENSONICOL	6.2	6.1	6.1	6.2	6.15	6.12	6	6.05	6.08
JETAIRWAYS	490.9	464	469.7	496.93	484.58	477.14	442.47	454.82	462.26
JHS	51	49.25	50.9	52.7	51.88	51.39	49.1	49.92	50.41
JIKIND	16.25	15.65	16	16.61	16.33	16.16	15.39	15.67	15.84
JINDALPHOT	205.95	194.4	195.75	207.38	202.1	198.92	184.12	189.4	192.58
JINDALPOLY	361	354.1	354.4	361.3	358.17	356.28	347.5	350.63	352.52
JINDALSAW	221.95	215.85	219.05	225.24	222.43	220.74	212.86	215.67	217.36
JINDALSWHL	1746.95	1691	1701	1757.28	1731.75	1716.37	1644.72	1670.25	1685.63
JINDCOT	81.75	79.85	80.15	82.05	81.19	80.67	78.25	79.11	79.63
JINDRILL	515	508.25	509.15	515.91	512.84	510.99	502.39	505.46	507.31
JISLJALEQS	1003	970	989.75	1023.42	1008.14	998.94	956.08	971.36	980.56
JKCEMENT	192.95	185.3	186.2	193.88	190.4	188.3	178.52	182	184.1
JKIL	220.45	198	210.2	234.03	223.22	216.71	186.37	197.18	203.69
JKLAKSHMI	75.5	73.65	73.8	75.65	74.81	74.3	71.95	72.79	73.3
JKPAPER	48.85	46.8	47.05	49.11	48.17	47.61	44.99	45.93	46.49
JKTYRE	202.75	194	198.25	207.19	203.13	200.69	189.31	193.37	195.81
JMCPROJECT	166.75	162.1	162.35	167	164.89	163.62	157.7	159.81	161.08
JMFINANCIL	38	36.5	37.15	38.67	37.98	37.56	35.63	36.32	36.74
JMTAUTOLTD	65	58.25	59.5	66.39	63.26	61.38	52.61	55.74	57.62
JOCIL	259.95	257	257.95	260.91	259.56	258.75	254.99	256.34	257.15
JPPOWER	70.15	68.3	68.65	70.5	69.66	69.15	66.8	67.64	68.15
JSL	108.5	104.6	106.45	110.41	108.61	107.53	102.49	104.29	105.37
JSWENERGY	112.85	108.15	111.05	115.87	113.68	112.36	106.23	108.42	109.74
JUBILANT	349	343	345.5	351.54	348.8	347.15	339.46	342.2	343.85
JUBLFOOD	295.75	286.85	288.4	297.34	293.28	290.84	279.46	283.52	285.96
JUMBO	32.75	30.25	30.3	32.8	31.66	30.98	27.8	28.94	29.62
JUPITER	82	80.1	80.2	82.1	81.23	80.71	78.3	79.17	79.69
JYOTHYLAB	178	172.05	172.7	178.67	175.96	174.33	166.73	169.44	171.07
JYOTISTRUC	170.7	164.1	164.8	171.42	168.42	166.61	158.18	161.18	162.99
KABRAEXTRU	225	217	217.9	225.93	222.28	220.09	209.87	213.52	215.71
KAJARIACER	59.5	57.25	57.9	60.17	59.14	58.52	55.63	56.66	57.28
KAKATCEM	86	84.35	84.8	86.45	85.7	85.25	83.15	83.9	84.35
KALECONSUL	98.5	92	93.2	99.78	96.79	94.99	86.62	89.61	91.41
KALINDEE	145.3	139	142.95	149.42	146.49	144.72	136.48	139.41	141.18
KALPATPOWR	1039.95	997	1003.8	1047.04	1027.43	1015.61	960.56	980.17	991.99
KALSTEELS	227.95	219	221.5	230.55	226.44	223.97	212.45	216.56	219.03
KALYANIFRG	169.8	163.35	166.55	173.12	170.14	168.34	159.98	162.96	164.76
KAMATHOTEL	74.3	71	72.8	76.18	74.64	73.72	69.42	70.96	71.88
KANORICHEM	32.1	31.5	31.7	32.3	32.02	31.86	31.1	31.38	31.54
KANSAINER	1134.8	1101.45	1125.5	1159.57	1144.12	1134.81	1091.43	1106.88	1116.19
KARURKCP	47.45	43.4	45.8	50.07	48.13	46.96	41.53	43.47	44.64
KARURVYSYA	450.95	441.05	446.55	456.57	452.02	449.28	436.53	441.08	443.82
KAUSHALYA	23.8	22.1	22.3	24.01	23.23	22.76	20.59	21.37	21.84
KCP	296	292	292.45	296.45	294.63	293.54	288.45	290.27	291.36
KCPSUGIND	23.45	22.35	22.5	23.6	23.1	22.8	21.4	21.9	22.2
KEC	575	550.1	563.55	589.05	577.48	570.51	538.05	549.62	556.59
KECL	82.85	79.1	81.25	85.1	83.35	82.3	77.4	79.15	80.2
KEI	33.05	32.05	32.3	33.3	32.85	32.57	31.3	31.75	32.03
KEMROCK	472.5	450.55	451.85	473.86	463.87	457.86	429.84	439.83	445.84
KERNEX	114.2	108.65	111.55	117.24	114.66	113.1	105.86	108.44	110
KESARENT	128.45	124	124.45	128.91	126.89	125.67	119.99	122.01	123.23
KESORAMIND	390.9	368.1	369.75	392.65	382.26	376	346.85	357.24	363.5
KEYCORPSER	68	68	68	68	68	68	68	68	68
KFA	52.4	49.75	50.1	52.76	51.55	50.82	47.44	48.65	49.38
KGL	19.25	17.85	18.1	19.51	18.87	18.48	16.69	17.33	17.72
KHAITANELE	78.1	75.5	77.4	80.06	78.85	78.12	74.74	75.95	76.68
KHAITANLTD	22.9	21.5	22.9	24.39	23.71	23.3	21.41	22.09	22.5
KHANDSE	24.5	23.4	23.4	24.5	24	23.7	22.3	22.8	23.1
KIL	19.05	18.2	18.6	19.46	19.07	18.83	17.74	18.13	18.37
KINETICMOT	26.2	25	25.25	26.46	25.91	25.58	24.04	24.59	24.92
KIRIDYES	734.95	712.25	715.25	738.04	727.7	721.47	692.46	702.8	709.03
KIRLOSOIL	162.5	160.5	161.6	163.61	162.7	162.15	159.59	160.5	161.05
KKCL	263.9	247.4	249.3	265.92	258.38	253.84	232.68	240.22	244.76
KLGSYSTEL	135	126.35	128.85	137.67	133.67	131.26	120.03	124.03	126.44
KLRF	24.6	21.15	24.6	28.61	26.79	25.69	20.59	22.41	23.51
KNRCON	152.45	146.25	147.55	153.8	150.96	149.25	141.3	144.14	145.85
KOHINOOR	57.8	56.5	57.05	58.36	57.76	57.4	55.74	56.34	56.7
KOLTEPATIL	57.9	55	55.95	58.9	57.56	56.75	53	54.34	55.15
KOPDRUGS	13.55	12.15	12.95	14.44	13.76	13.35	11.46	12.14	12.55
KOPRAN	31	28.05	29.15	32.21	30.82	29.98	26.09	27.48	28.32
KOTARISUG	9.2	8.5	8.6	9.3	8.98	8.79	7.9	8.22	8.41
KOTHARIPET	8.55	8.3	8.4	8.65	8.53	8.46	8.15	8.27	8.34
KOTHARIPRO	414	392	407.3	430.15	419.79	413.54	384.45	394.81	401.06
KOUTONS	349	336	345.55	358.91	352.85	349.2	332.19	338.25	341.9
KOVAI	122	115.5	119.45	126.17	123.12	121.28	112.73	115.78	117.62
KPIT	126.9	120	125.25	132.45	129.18	127.21	118.05	121.32	123.29
KPRMILL	108	105	105.5	108.51	107.14	106.32	102.49	103.86	104.68
KRBL	26	25.05	25.25	26.2	25.77	25.51	24.3	24.73	24.99
KRISHNAENG	2.85	2.55	2.6	2.9	2.76	2.68	2.3	2.44	2.52
KSBPUMPS	475	456.2	457.3	476.14	467.59	462.44	438.46	447.01	452.16
KSCL	284	276.6	279.85	287.33	283.94	281.89	272.37	275.76	277.81
KSE	203.95	191.1	192.3	205.23	199.36	195.83	179.37	185.24	188.77
KSK	183.6	179.1	179.9	184.42	182.37	181.13	175.38	177.43	178.67
KSOILS	69.8	66.6	67.85	71.11	69.63	68.74	64.59	66.07	66.96
KTKBANK	124	121	121.35	124.35	122.99	122.17	118.35	119.71	120.53
LAKPRE	42.7	41	42.7	44.47	43.66	43.18	40.93	41.74	42.22
LAKSHMIEFL	124.8	122.2	123.5	126.12	124.93	124.21	120.88	122.07	122.79
LAKSHMIMIL	2025	1931	1977.15	2073.39	2029.74	2003.44	1880.91	1924.56	1950.86
LAKSHVILAS	77.75	75.05	75.3	78	76.78	76.04	72.6	73.82	74.56
LANCOIN	66.45	64.8	65.05	66.7	65.95	65.5	63.4	64.15	64.6
LAOPALA	40	39	39.5	40.51	40.05	39.77	38.49	38.95	39.23
LAXMIMACH	1857.45	1830	1841.55	1869.17	1856.64	1849.09	1813.93	1826.46	1834.01
LGBFORGE	2.95	2.75	2.95	3.16	3.06	3	2.74	2.84	2.9
LIBERTSHOE	125.3	104.05	104.65	126.02	116.32	110.48	83.28	92.98	98.82
LITL	55.25	53.55	53.9	55.61	54.83	54.36	52.19	52.97	53.44
LLOYDELENG	61.75	58.4	58.8	62.17	60.64	59.72	55.43	56.96	57.88
LLOYDFIN	2	1.9	1.9	2	1.95	1.92	1.8	1.85	1.88
LLOYDSTEEL	14.6	14.5	14.6	14.7	14.65	14.62	14.5	14.55	14.58
LML	10.2	9.35	9.95	10.85	10.44	10.19	9.05	9.46	9.71
LOGIXMICRO	54	49.6	50.1	54.54	52.52	51.31	45.66	47.68	48.89
LOKESHMACH	47	44	45.8	48.92	47.5	46.65	42.68	44.1	44.95
LOTUSEYE	28.9	24.25	24.6	29.31	27.17	25.88	19.89	22.03	23.32
LPDC	4.9	4.6	4.65	4.95	4.81	4.73	4.35	4.49	4.57
LUMAXAUTO	42	38.85	39.75	42.97	41.51	40.63	36.53	37.99	38.87
LUMAXIND	181.9	171	171.15	182.05	177.11	174.13	160.25	165.19	168.17
LUMAXTECH	116.95	114	114.3	117.25	115.91	115.1	111.35	112.69	113.5
LYKALABS	28.25	26.6	27.85	29.57	28.79	28.32	26.13	26.91	27.38
M&MFIN	384	372	380	392.25	386.69	383.34	367.75	373.31	376.66
MADHAV	30.15	27.7	28.5	31.02	29.87	29.18	25.98	27.13	27.82
MADHUCON	158.2	153.6	154.9	159.53	157.43	156.16	150.27	152.37	153.64
MADRASCEM	126.25	123	124.35	127.63	126.14	125.24	121.07	122.56	123.46
MAGMA	291.05	272	277.6	297.04	288.22	282.91	258.16	266.98	272.29
MAGNUM	9	8.65	8.8	9.15	8.99	8.89	8.45	8.61	8.71
MAHABANK	51.5	50	50.05	51.55	50.87	50.46	48.55	49.23	49.64
MAHINDFORG	115.85	111.25	111.9	116.52	114.42	113.16	107.28	109.38	110.64
MAHINDUGIN	72.5	67.5	67.95	72.98	70.7	69.32	62.92	65.2	66.58
MAHLIFE	391.9	384.25	385.1	392.76	389.28	387.19	377.44	380.92	383.01
MAHSCOOTER	403.4	380	388.35	412.26	401.41	394.88	364.44	375.29	381.82
MAHSEAMLES	364.9	351	352.4	366.35	360.02	356.21	338.45	344.78	348.59
MALUPAPER	16.8	15.4	16.15	17.61	16.95	16.55	14.69	15.35	15.75
MALWACOTT	35.75	34.7	34.9	35.95	35.47	35.18	33.85	34.33	34.62
MANAKSIA	94.4	90.5	91.3	95.23	93.44	92.37	87.37	89.16	90.23
MANALIPETC	10.4	9.65	10.1	10.88	10.52	10.31	9.32	9.68	9.89
MANALU	46.9	44.5	44.55	46.95	45.86	45.2	42.15	43.24	43.9
MANGALAM	12.95	12.15	12.6	13.42	13.05	12.82	11.78	12.15	12.38
MANGCHEFER	23.15	22.2	22.5	23.46	23.02	22.76	21.54	21.98	22.24
MANGLMCEM	174.3	168.05	171.25	177.61	174.73	172.99	164.89	167.77	169.51
MANGTIMBER	26.25	24.7	24.85	26.4	25.7	25.27	23.3	24	24.43
MANINDS	76.4	73.6	75.1	77.95	76.66	75.88	72.25	73.54	74.32
MANINFRA	378.8	343.6	371.35	409.39	392.13	381.74	333.31	350.57	360.96
MANUGRAPH	53	45.65	46.05	53.46	50.1	48.07	38.64	42	44.03
MARALOVER	13.8	13.35	13.45	13.9	13.69	13.57	13	13.21	13.33
MARG	192	183	183.7	192.73	188.63	186.16	174.67	178.77	181.24
MARICO	112.7	107.9	109.1	113.95	111.75	110.42	104.25	106.45	107.78
MARKSANS	5	4.8	4.85	5.05	4.96	4.9	4.65	4.74	4.8
MASTEK	354.05	345	346.55	355.64	351.51	349.03	337.46	341.59	344.07
MAWANASUG	33	31.7	32	33.31	32.71	32.35	30.69	31.29	31.65
MAX	194.8	190.75	193.6	197.71	195.84	194.72	189.49	191.36	192.48
MAXWELL	21.7	20.25	20.65	22.12	21.45	21.05	19.18	19.85	20.25
MAYTASINFR	184.45	175.4	177	186.13	181.99	179.49	167.87	172.01	174.51
MBECL	283	271.1	273	284.98	279.54	276.27	261.02	266.46	269.73
MBLINFRA	223.35	203.25	216.15	237.52	227.83	221.99	194.78	204.47	210.31
MCDHOLDING	106	101	102.55	107.62	105.32	103.93	97.48	99.78	101.17
MCLEODRUSS	270	261.7	268.45	276.96	273.1	270.77	259.94	263.8	266.13
MEGASOFT	25.55	24.3	24.5	25.76	25.18	24.84	23.24	23.82	24.16
MEGH	16.7	15.9	16	16.8	16.43	16.21	15.2	15.57	15.79
MELSTAR	11.7	10.9	11.3	12.12	11.75	11.52	10.48	10.85	11.08
MERCK	680	655	659.15	684.3	672.89	666.02	634	645.41	652.28
MHRIL	537.8	522.25	525.7	541.35	534.25	529.97	510.05	517.15	521.43
MIC	46	44.55	44.8	46.25	45.59	45.19	43.35	44.01	44.41
MICRO	629	624.55	626.5	630.96	628.93	627.71	622.04	624.07	625.29
MICROTECH	193	185.1	186.85	194.82	191.2	189.02	178.88	182.5	184.68
MID-DAY	25.8	24.5	24.7	26.01	25.41	25.05	23.39	23.99	24.35
MINDAIND	305.9	282	297.3	322.49	311.06	304.18	272.11	283.54	290.42
MINDTREE	589	564	568.1	593.28	581.86	574.98	542.92	554.34	561.22
MIRCELECTR	17.9	17	17.1	18	17.59	17.34	16.2	16.61	16.86
MIRZAINT	17	15.15	15.2	17.05	16.21	15.7	13.35	14.19	14.7
MLL	60.75	58.75	59.15	61.16	60.25	59.7	57.14	58.05	58.6
MMFL	65.45	64	65	66.47	65.8	65.4	63.53	64.2	64.6
MMTC	33400	31602.05	33075.95	34957.75	34104.25	33590.1	31194.15	32047.65	32561.8
MONNETISPA	442.95	420	435.3	459.08	448.29	441.79	411.52	422.31	428.81
MONSANTO	1755	1685.1	1727.25	1798.89	1766.4	1746.82	1655.61	1688.1	1707.68
MORARJETEX	22.5	20.4	21	23.16	22.18	21.59	18.84	19.82	20.41
MOREPENLAB	7.9	7.7	7.7	7.9	7.8	7.75	7.5	7.6	7.65
MOTHERSUMI	144.3	141.2	142.2	145.32	143.9	143.05	139.08	140.5	141.35
MOTILALOFS	177.5	175	175.3	177.8	176.66	175.98	172.8	173.94	174.62
MOTOGENFIN	42.95	40.55	41.45	43.9	42.79	42.12	39	40.11	40.78
MPSLTD	64	62.25	62.7	64.46	63.66	63.18	60.94	61.74	62.22
MRF	6549	6338.3	6369.4	6581.13	6485.1	6427.25	6157.67	6253.7	6311.55
MRO-TEK	32.1	30.2	30.3	32.2	31.34	30.82	28.4	29.26	29.78
MSKPROJ	133.5	126.25	128.4	135.77	132.42	130.41	121.03	124.38	126.39
MSPL	39.5	37.2	37.55	39.87	38.81	38.18	35.23	36.29	36.92
MTNL	73.9	72.4	72.6	74.1	73.42	73.01	71.1	71.78	72.19
MUDRA	37	36	36.35	37.35	36.9	36.62	35.35	35.8	36.08
MUKANDENGG	47.15	42.7	45.6	50.35	48.19	46.89	40.85	43.01	44.31
MUKANDLTD	63	61.2	61.8	63.61	62.79	62.29	59.99	60.81	61.31
MUKTAARTS	67	62.8	64.2	68.49	66.54	65.37	59.91	61.86	63.03
MUNJALAU	105.5	101.8	102.35	106.06	104.38	103.36	98.64	100.32	101.34
MUNJALSHOW	48	46.4	46.55	48.15	47.42	46.98	44.95	45.68	46.12
MURLIIND	374	334.05	366	409.77	389.91	377.95	322.23	342.09	354.05
MURUDCERA	35.8	34.5	34.85	36.16	35.56	35.2	33.54	34.14	34.5
MVL	63.8	58	58.85	64.73	62.06	60.45	52.97	55.64	57.25
MYSOREBANK	669.8	640	644	673.98	660.38	652.19	614.02	627.62	635.81
NAGARCONST	161.8	157.5	158.6	162.93	160.96	159.78	154.27	156.24	157.42
NAGARFERT	31.7	31.05	31.25	31.9	31.6	31.42	30.6	30.9	31.08
NAGREEKCAP	43	41.85	42	43.15	42.63	42.31	40.85	41.37	41.69
NAGREEKEXP	18.65	17.5	17.5	18.65	18.12	17.81	16.35	16.88	17.19
NAHARCAP	73.1	72.25	72.45	73.3	72.91	72.68	71.6	71.99	72.22
NAHARINDUS	66.45	63.6	64.05	66.92	65.61	64.83	61.18	62.49	63.27
NAHARINVST	28.4	26	26.3	28.72	27.62	26.96	23.88	24.98	25.64
NAHARSPING	77.9	73.25	73.35	78	75.89	74.62	68.7	70.81	72.08
NANDAN	2.25	2.1	2.15	2.3	2.23	2.19	2	2.07	2.11
NATCOPHARM	129.6	124.85	128.1	132.97	130.76	129.43	123.23	125.44	126.77
NATIONALUM	402	395.5	398.85	405.4	402.43	400.64	392.3	395.27	397.06
NATNLSTEEL	22.65	22	22	22.65	22.35	22.17	21.35	21.65	21.83
NAUKRI	940	895	900.65	945.93	925.39	913.02	855.37	875.91	888.28
NAVINFLUOR	324	311	312.35	325.4	319.48	315.91	299.3	305.22	308.79
NAVNETPUBL	46.9	45	45.8	47.73	46.85	46.32	43.87	44.75	45.28
NBVENTURES	405	380	391.55	417.3	405.62	398.58	365.8	377.48	384.52
NCLIND	35.6	35	35.3	35.9	35.63	35.46	34.7	34.97	35.14
NDTV	128	126.1	126.55	128.45	127.59	127.07	124.65	125.51	126.03
NECLIFE	37.7	36.3	36.7	38.11	37.47	37.08	35.29	35.93	36.32
NELCAST	71.75	70	70.25	72	71.2	70.72	68.5	69.3	69.78
NELCO	110.4	107.4	107.9	110.91	109.54	108.72	104.89	106.26	107.08
NEOCURE	4.7	4.4	4.5	4.8	4.66	4.58	4.2	4.34	4.42
NEPCMICON	8.35	8	8.2	8.55	8.39	8.29	7.85	8.01	8.11
NESCO	1149.9	1050.6	1103.6	1207.9	1160.59	1132.09	999.3	1046.61	1075.11
NESTLEIND	2690	2655	2678.55	2713.86	2697.84	2688.19	2643.24	2659.26	2668.91
NETWORK18	109.25	106.55	108.75	111.5	110.25	109.5	106	107.25	108
NEULANDLAB	99.95	98.05	98.5	100.4	99.54	99.02	96.6	97.46	97.98
NEYVELILIG	161.55	157.5	159.5	163.6	161.74	160.62	155.4	157.26	158.38
NFL	111.4	103.2	110.1	118.84	114.88	112.49	101.36	105.32	107.71
NHPC	31.75	31.15	31.2	31.8	31.52	31.36	30.6	30.88	31.04
NICCO	5.7	5.6	5.65	5.75	5.7	5.67	5.55	5.6	5.63
NIITLTD	63.5	62.5	62.8	63.8	63.34	63.07	61.8	62.26	62.53
NIITTECH	174.45	169.8	170.75	175.42	173.3	172.02	166.08	168.2	169.48
NILKAMAL	252.4	243.2	246.15	255.46	251.23	248.69	236.84	241.07	243.61
NIPPOBATRY	425	413.45	415.95	427.56	422.29	419.12	404.34	409.61	412.78
NIRMA	175.4	171.15	172.4	176.68	174.73	173.56	168.12	170.07	171.24
NISSAN	39	38.05	38.6	39.56	39.12	38.86	37.64	38.08	38.34
NITCO	47.2	46.1	46.5	47.6	47.1	46.8	45.4	45.9	46.2
NITINFIRE	371.8	358.3	360.25	373.82	367.66	363.95	346.68	352.84	356.55
NITINSPIN	7.4	7.15	7.25	7.5	7.38	7.31	7	7.12	7.19
NMDC	367	325	362.15	408.95	387.72	374.93	315.35	336.58	349.37
NOCIL	22.8	22	22.1	22.9	22.53	22.31	21.3	21.67	21.89
NOIDATOLL	35.8	34.75	34.9	35.95	35.47	35.18	33.85	34.33	34.62
NORBTEAEXP	12.75	11.8	11.9	12.85	12.42	12.16	10.95	11.38	11.64
NORTHGATE	19.95	18.85	19	20.1	19.6	19.3	17.9	18.4	18.7
NOVOPANIND	35.55	34.8	34.8	35.55	35.2	35	34.05	34.4	34.6
NRBBEARING	67.9	65.5	66.5	68.93	67.83	67.16	64.07	65.17	65.84
NRC	11.5	11.1	11.2	11.6	11.42	11.31	10.8	10.98	11.09
NSIL	1140.9	1077.35	1081.35	1145.13	1116.2	1098.77	1017.57	1046.5	1063.93
NUCHEM	10.45	10.1	10.15	10.5	10.34	10.24	9.8	9.96	10.06
NUCLEUS	150.95	143.05	144.45	152.42	148.8	146.62	136.48	140.1	142.28
NUMERICPW	333.7	319.5	320.15	334.37	327.92	324.03	305.93	312.38	316.27
NUTEK	33	31.75	32.2	33.46	32.89	32.54	30.94	31.51	31.86
OCL	117.5	113.5	114	118.01	116.19	115.09	109.99	111.81	112.91
OIL	1148.85	1115	1116.55	1150.44	1135.07	1125.81	1082.66	1098.03	1107.29
OILCOUNTUB	113.8	109	110.1	114.94	112.74	111.42	105.26	107.46	108.78
OISL	37.9	35.65	36.55	38.85	37.81	37.18	34.25	35.29	35.92
OMAXAUTO	54.7	53.05	53.2	54.85	54.1	53.65	51.55	52.3	52.75
OMAXE	96.5	94.55	95.3	97.26	96.37	95.83	93.34	94.23	94.77
OMNITECH	162	159.65	160.65	163.01	161.94	161.29	158.29	159.36	160.01
ONMOBILE	385	376.45	377.2	385.76	381.88	379.54	368.64	372.52	374.86
ONWARDTEC	20.55	19.65	19.7	20.6	20.19	19.94	18.8	19.21	19.46
OPTOCIRCUI	227.25	221.1	222.05	228.22	225.42	223.73	215.88	218.68	220.37
ORBITCORP	289.8	279.2	284.15	294.93	290.04	287.09	273.37	278.26	281.21
ORCHIDCHEM	166	161.9	162.55	166.66	164.79	163.67	158.44	160.31	161.43
ORIENTABRA	29.25	28.3	28.4	29.35	28.92	28.66	27.45	27.88	28.14
ORIENTBANK	300.4	289.05	299.4	311.15	305.82	302.61	287.65	292.98	296.19
ORIENTCERA	53	49.35	50.6	54.34	52.64	51.62	46.86	48.56	49.58
ORIENTHOT	270	264	266.05	272.09	269.35	267.7	260.01	262.75	264.4
ORIENTLTD	115.2	108.5	108.7	115.41	112.36	110.53	101.99	105.04	106.87
ORIENTPPR	52.1	49.55	50	52.57	51.4	50.7	47.43	48.6	49.3
OUDHSUG	48.65	45.3	46	49.4	47.85	46.92	42.6	44.15	45.08
PAEL	50.1	45.6	46.35	50.92	48.84	47.59	41.78	43.86	45.11
PAGEIND	814	790	798.5	822.75	811.75	805.12	774.25	785.25	791.88
PANACEABIO	186.5	179	179.75	187.28	183.86	181.8	172.22	175.64	177.7
PANASONIC	127.85	117.6	126.9	137.96	132.94	129.92	115.84	120.86	123.88
PANCARBON	151	148	151	154.06	152.67	151.83	147.94	149.33	150.17
PANORAMUNI	290	266.1	270.7	295.01	283.98	277.34	246.39	257.42	264.06
PANTALOONR	393.95	385.9	387.2	395.27	391.61	389.4	379.13	382.79	385
PAPERPROD	61	56.5	56.95	61.48	59.42	58.18	52.42	54.48	55.72
PARACABLES	12.8	12.3	12.4	12.9	12.67	12.53	11.9	12.13	12.27
PARAL	143.7	137.3	139.35	145.84	142.89	141.12	132.86	135.81	137.58
PAREKHPLAT	6.35	6	6.15	6.5	6.34	6.24	5.8	5.96	6.06
PARSVNATH	120	115	115.75	120.78	118.5	117.12	110.72	113	114.38
PATELENG	462	453.1	459.25	468.27	464.17	461.71	450.23	454.33	456.79
PATINTLOG	31.95	29.6	31.25	33.73	32.6	31.92	28.77	29.9	30.58
PATSPINLTD	9.2	8.7	9.15	9.67	9.43	9.29	8.63	8.87	9.01
PBAINFRA	71.15	69	70.35	72.54	71.54	70.94	68.16	69.16	69.76
PDUMJEIND	17	16	16	17	16.54	16.27	15	15.46	15.73
PDUMJEPULP	21.4	20.75	20.75	21.4	21.1	20.92	20.1	20.4	20.58
PEACOCKIND	3.1	3.05	3.1	3.15	3.12	3.11	3.05	3.08	3.09
PEARLPOLY	13.25	12.15	12.35	13.46	12.96	12.65	11.24	11.74	12.05
PENINLAND	77.65	75.05	75.65	78.27	77.08	76.36	73.03	74.22	74.94
PEPL	4.4	4	4.05	4.45	4.27	4.16	3.65	3.83	3.94
PETRONENGG	340	320.15	326.7	346.95	337.76	332.23	306.45	315.64	321.17
PETRONET	78.4	76.5	77.8	79.73	78.85	78.32	75.87	76.75	77.28
PFIZER	925	914	924.05	935.17	930.12	927.08	912.93	917.98	921.02
PFOCUS	227	216.2	218.85	229.78	224.82	221.83	207.92	212.88	215.87
PGHH	1915	1905	1912.6	1922.63	1918.08	1915.34	1902.57	1907.12	1909.86
PHILIPCARB	196.7	190.2	191.15	197.68	194.71	192.93	184.62	187.59	189.37
PHOENIXLTD	198.95	189.5	191	200.52	196.2	193.6	181.48	185.8	188.4
PIDILITIND	115.5	114	115	116.51	115.82	115.41	113.49	114.18	114.59
PIONEEREMB	17.9	17	17.2	18.11	17.69	17.44	16.29	16.71	16.96
PIPAVAVYD	60.75	59.3	59.7	61.15	60.49	60.09	58.25	58.91	59.31
PIRGLASS	83	77.8	79.7	85.02	82.61	81.15	74.38	76.79	78.25
PIRHEALTH	425	416.2	419.55	428.42	424.39	421.97	410.68	414.71	417.13
PIRLIFE	96	79.5	96	115.92	106.88	101.44	76.08	85.12	90.56
PITTILAM	39.2	37.3	37.9	39.83	38.95	38.42	35.97	36.85	37.38
PLASTIBLEN	145	136.3	142.55	151.64	147.52	145.03	133.46	137.58	140.07
PLETHICO	377.8	352.4	366.65	393.07	381.09	373.87	340.23	352.21	359.43
PNBGILTS	25.7	24.5	24.6	25.8	25.25	24.92	23.4	23.95	24.28
PNC	29.8	28.9	29.05	29.95	29.54	29.29	28.15	28.56	28.81
POCHIRAJU	20.35	19.65	20.2	20.91	20.59	20.39	19.49	19.81	20.01
POLARIND	5	4.75	4.95	5.21	5.09	5.02	4.69	4.81	4.88
POLARIS	169	165	166.6	170.63	168.8	167.7	162.57	164.4	165.5
PONNIERODE	106.5	100.35	104.85	111.27	108.36	106.6	98.43	101.34	103.1
PPAP	89.25	87.3	88	89.96	89.07	88.53	86.04	86.93	87.47
PRAENG	30.6	29.3	29.45	30.75	30.16	29.8	28.15	28.74	29.1
PRAJIND	87.9	86.35	87	88.56	87.85	87.42	85.44	86.15	86.58
PRAKASH	224.5	219.25	219.95	225.21	222.82	221.38	214.69	217.08	218.52
PRATIBHA	366	359	362.05	369.1	365.9	363.97	355	358.2	360.13
PRECOT	133	129	132.2	136.29	134.44	133.32	128.11	129.96	131.08
PRECWIRE	76	74.85	75.4	76.55	76.03	75.71	74.25	74.77	75.09
PREMIER	138	132	133.5	139.56	136.81	135.15	127.44	130.19	131.85
PRETAILDVR	262	243	254.5	274.39	265.37	259.93	234.61	243.63	249.07
PRICOL	23.5	22.8	23.05	23.75	23.43	23.24	22.35	22.67	22.86
PRIMESECU	33.6	32.3	32.5	33.8	33.21	32.85	31.2	31.79	32.15
PRISMCEM	55.75	54.2	54.55	56.11	55.4	54.97	52.99	53.7	54.13
PRITHVI	70	65	66.55	71.66	69.34	67.94	61.44	63.76	65.16
PROVOGUE	51.8	50.4	50.6	52	51.36	50.98	49.2	49.84	50.22
PSL	150.8	147.5	147.75	151.05	149.55	148.65	144.45	145.95	146.85
PSTL	15.6	13.95	15.2	16.99	16.18	15.69	13.41	14.22	14.71
PTC	109.85	108.45	109.2	110.6	109.97	109.58	107.8	108.43	108.82
PUNJABCHEM	161.3	158.7	159.65	162.26	161.07	160.36	157.04	158.23	158.94
PUNJLLOYD	178.5	172.2	173	179.32	176.45	174.72	166.68	169.55	171.28
PURVA	106.45	103.6	105.45	108.35	107.03	106.24	102.55	103.87	104.66
PVP	22.75	21.8	22	22.95	22.52	22.26	21.05	21.48	21.74
PVR	178.5	174	174.25	178.75	176.71	175.48	169.75	171.79	173.02
RADAAN	3.4	3.25	3.25	3.4	3.33	3.29	3.1	3.17	3.21
RADICO	127.8	124.65	125.15	128.31	126.87	126.01	121.99	123.43	124.29
RAINCOM	231	219.6	225.85	237.57	232.25	229.05	214.13	219.45	222.65
RAJESHEXPO	106.1	104.45	105.4	107.06	106.3	105.85	103.74	104.5	104.95
RAJOIL	64.25	62.6	63	64.66	63.9	63.45	61.34	62.1	62.55
RAJPALAYAM	462.6	462.6	462.6	462.6	462.6	462.6	462.6	462.6	462.6
RAJRAYON	10.3	9.6	9.65	10.35	10.03	9.84	8.95	9.27	9.46
RAJSREESUG	53.8	50.5	51.9	55.29	53.75	52.82	48.51	50.05	50.98
RAJTV	64.3	61.05	61.75	65.03	63.54	62.64	58.47	59.96	60.86
RAJVIR	88.65	85.6	85.9	88.96	87.57	86.73	82.84	84.23	85.07
RALLIS	1243.95	1205.05	1224.25	1263.76	1245.84	1235.04	1184.74	1202.66	1213.46
RAMANEWS	22.1	20.75	21.4	22.79	22.16	21.78	20.01	20.64	21.02
RAMCOIND	62	60.1	60.7	62.61	61.74	61.22	58.79	59.66	60.18
RAMCOSYS	99	95.7	98.2	101.58	100.05	99.12	94.82	96.35	97.28
RAMSARUP	75	72.55	73.1	75.56	74.44	73.77	70.64	71.76	72.43
RANASUG	12.3	11.8	11.85	12.35	12.12	11.98	11.35	11.58	11.72
RANEHOLDIN	183.7	177.7	178.65	184.68	181.94	180.29	172.62	175.36	177.01
RATNAMANI	101	95.1	97.6	103.65	100.9	99.25	91.55	94.3	95.95
RAYMOND	237.25	228.2	229.35	238.44	234.32	231.83	220.26	224.38	226.87
RBL	110	106	108	112.07	110.22	109.11	103.93	105.78	106.89
RCF	86.5	82.5	85.85	90.01	88.12	86.98	81.69	83.58	84.72
RECLTD	245	239	244.3	250.43	247.65	245.97	238.17	240.95	242.63
REDINGTON	329.45	325	325.2	329.65	327.63	326.41	320.75	322.77	323.99
REFEX	25.4	24.15	24.5	25.76	25.19	24.84	23.24	23.81	24.16
REGENCERAM	8.3	8.15	8.15	8.3	8.23	8.19	8	8.07	8.11
REIAGROLTD	48.8	47.5	47.9	49.21	48.61	48.25	46.59	47.19	47.55
REISIXTEN	92.2	86.55	87.55	93.26	90.67	89.11	81.84	84.43	85.99
RELIGARE	375.95	369.5	371.15	377.62	374.69	372.92	364.68	367.61	369.38
RELMEDIA	227.7	220.2	223.65	231.26	227.81	225.73	216.04	219.49	221.57
RENUKA	79	75.15	76.05	79.94	78.17	77.11	72.16	73.93	74.99
REPRO	110.9	105	106.45	112.43	109.71	108.08	100.47	103.19	104.82
RESURGERE	92.7	89.6	90	93.11	91.7	90.85	86.89	88.3	89.15
REVATHI	663.95	633	649.15	680.88	666.49	657.82	617.42	631.81	640.48
RICOAUTO	25.35	24.95	25.15	25.55	25.37	25.26	24.75	24.93	25.04
RIIL	864.45	843.15	845.85	867.21	857.52	851.68	824.49	834.18	840.02
RJL	75.8	74.5	74.85	76.15	75.56	75.2	73.55	74.14	74.5
RMCL	16.25	14.75	15	16.52	15.83	15.41	13.48	14.17	14.59
RML	87	83.5	84.75	88.3	86.69	85.72	81.2	82.81	83.78
ROHITFERRO	40.5	39.2	39.25	40.55	39.96	39.6	37.95	38.54	38.9
ROHLTD	79.5	76.5	77.25	80.27	78.9	78.07	74.23	75.6	76.43
ROLTA	185	180.4	181.35	185.97	183.87	182.61	176.73	178.83	180.09
ROMAN	50.35	47.5	47.75	50.61	49.31	48.53	44.89	46.19	46.97
RPGCABLES	25.9	25.65	25.7	25.95	25.83	25.76	25.45	25.57	25.64
RPGLIFE	76.1	70.95	72.65	77.92	75.53	74.09	67.38	69.77	71.21
RSSOFTWARE	45.5	43	43.45	45.97	44.83	44.14	40.93	42.07	42.76
RSWM	108	104.5	105.65	109.18	107.58	106.61	102.12	103.72	104.69
RSYSTEMS	110.5	106.1	106.7	111.12	109.11	107.9	102.28	104.29	105.5
RUBYMILLS	940	878.55	883.95	945.77	917.73	900.84	822.13	850.17	867.06
RUCHINFRA	55.4	50.35	50.95	56.06	53.74	52.34	45.84	48.16	49.56
RUCHIRA	8.7	8.1	8.5	9.12	8.84	8.67	7.88	8.16	8.33
RUCHISOYA	98.4	95.3	95.85	98.96	97.55	96.7	92.74	94.15	95
SABERORGAN	73.5	69.65	71.35	75.29	73.5	72.42	67.41	69.2	70.28
SABTN	31	28.85	29.2	31.37	30.38	29.79	27.03	28.02	28.61
SADBHAV	1310	1266.2	1304.2	1349.31	1328.85	1316.52	1259.09	1279.55	1291.88
SAGCEM	183.5	177	177.55	184.07	181.11	179.33	171.03	173.99	175.77
SAHPETRO	24	22.25	23.55	25.4	24.56	24.05	21.7	22.54	23.05
SAKHTISUG	65.9	63.55	63.8	66.15	65.08	64.44	61.45	62.52	63.16
SAKSOFT	49	47.4	47.4	49	48.27	47.83	45.8	46.53	46.97
SAKUMA	15.35	14.25	14.45	15.56	15.05	14.75	13.34	13.85	14.15
SALORAINTL	47.5	45.45	46.45	48.54	47.59	47.02	44.36	45.31	45.88
SALSTEEL	12.7	11.85	11.95	12.8	12.41	12.18	11.1	11.49	11.72
SAMBHAAV	2.7	2.6	2.6	2.7	2.65	2.62	2.5	2.55	2.58
SAMTEL	18.6	17.8	17.9	18.7	18.33	18.11	17.1	17.47	17.69
SANDESH	217.95	204	213.05	227.61	221.01	217.03	198.49	205.09	209.07
SANGAMIND	31.4	29.05	29.5	31.88	30.8	30.15	27.12	28.2	28.85
SANGHIIND	29.4	27.75	28.1	29.77	29.01	28.55	26.43	27.19	27.65
SANGHIPOLY	3.2	3	3.05	3.25	3.16	3.1	2.85	2.94	3
SANGHVIMOV	222	216.1	219.15	225.13	222.41	220.78	213.17	215.89	217.52
SANWARIA	55.8	52.8	54	57.06	55.67	54.83	50.94	52.33	53.17
SAPL	13.25	12.5	12.8	13.56	13.21	13	12.04	12.39	12.6
SARDAEN	209.95	199.2	199.8	210.58	205.69	202.74	189.02	193.91	196.86
SAREGAMA	74.7	69.6	70.2	75.34	73.01	71.6	65.06	67.39	68.8
SARLAPOLY	82.55	81.05	81.3	82.8	82.12	81.71	79.8	80.48	80.89
SASKEN	191	181.9	182.45	191.57	187.43	184.94	173.33	177.47	179.96
SATHAISPAT	40.65	39.3	39.95	41.32	40.69	40.32	38.58	39.21	39.58
SATYAMCOMP	99.8	97.5	97.7	100	98.95	98.32	95.4	96.45	97.08
SB&TINTL	10.6	9.65	9.75	10.7	10.27	10.01	8.8	9.23	9.49
SBBJ	459.9	453	454.3	461.21	458.08	456.19	447.39	450.52	452.41
SBT	615	601	603.55	617.6	611.23	607.39	589.5	595.87	599.71
SCI	158.9	151.75	157.8	165.23	161.86	159.83	150.37	153.74	155.77
SEAMECLTD	207	202	202.9	207.92	205.64	204.27	197.88	200.16	201.53
SEINVEST	538.8	516.15	523	545.95	535.54	529.27	500.05	510.46	516.73
SEJALGLASS	75.35	65.3	73.45	84.75	79.62	76.53	62.15	67.28	70.37
SELAN	440	430.4	432.15	441.78	437.41	434.78	422.52	426.89	429.52
SELMCL	75.8	67.5	68.1	76.47	72.67	70.38	59.73	63.53	65.82
SESHAPAPER	153.65	148.5	148.75	153.9	151.56	150.15	143.6	145.94	147.35
SGFL	9.5	9.5	9.5	9.5	9.5	9.5	9.5	9.5	9.5
SGL	8.85	8.4	8.4	8.85	8.64	8.52	7.95	8.16	8.28
SHAHALLOYS	24.7	23.2	23.25	24.75	24.07	23.66	21.75	22.43	22.84
SHALPAINTS	284	271	283.75	297.36	291.18	287.46	270.14	276.32	280.04
SHANTIGEAR	39.25	37.95	38.15	39.45	38.86	38.5	36.85	37.44	37.8
SHARRESLTD	101.3	91	101.3	112.76	107.56	104.43	89.84	95.04	98.17
SHASUNCHEM	44.2	40.1	44.2	48.71	46.66	45.43	39.69	41.74	42.97
SHILPAMED	259.95	255.1	256.3	261.17	258.96	257.63	251.43	253.64	254.97
SHIV-VANI	393.9	384.05	388.75	398.72	394.19	391.47	378.78	383.31	386.03
SHIVAMAUTO	102	97	97.55	102.57	100.29	98.92	92.53	94.81	96.18
SHIVTEX	26.45	24.55	25.65	27.63	26.73	26.19	23.67	24.57	25.11
SHLAKSHMI	142.4	137	140.35	145.88	143.37	141.86	134.82	137.33	138.84
SHOPERSTOP	385	363.3	381.4	404.18	393.84	387.62	358.62	368.96	375.18
SHPRE	14.85	14.4	14.55	15	14.79	14.67	14.1	14.31	14.43
SHREEASHTA	13.4	12.2	12.2	13.4	12.85	12.52	11	11.55	11.88
SHREECEM	2366	2225.5	2241.15	2382.63	2318.46	2279.8	2099.67	2163.84	2202.5
SHREERAMA	5.8	5.5	5.55	5.85	5.71	5.63	5.25	5.39	5.47
SHRENUJ	39	37	37.9	39.94	39.01	38.45	35.86	36.79	37.35
SHREYANIND	23.6	22.25	22.85	24.23	23.6	23.22	21.47	22.1	22.48
SHREYAS	33.5	32.35	32.55	33.7	33.18	32.86	31.4	31.92	32.24
SHRIRAMCIT	472.6	445.25	450	477.64	465.1	457.55	422.36	434.9	442.45
SHRIRAMEPC	208.95	203.25	204.4	210.13	207.53	205.96	198.67	201.27	202.84
SHYAMTEL	64	61.3	62.4	65.14	63.9	63.15	59.66	60.9	61.65
SICAGEN	18.4	17.5	17.55	18.45	18.04	17.79	16.65	17.06	17.31
SICAL	89.35	85.2	86.1	90.29	88.39	87.24	81.91	83.81	84.96
SIL	30	27.95	29.95	32.14	31.15	30.55	27.76	28.75	29.35
SILINV	103	99.6	100.75	104.18	102.62	101.68	97.32	98.88	99.82
SIMBHSUGAR	56.95	54.15	54.55	57.37	56.09	55.32	51.73	53.01	53.78
SIMPLEX	207.5	205	205.05	207.55	206.41	205.73	202.55	203.69	204.37
SIMPLEXINF	450	441.25	443.2	451.98	448	445.6	434.42	438.4	440.8
SINTEX	271	262	266.25	275.39	271.24	268.74	257.11	261.26	263.76
SIRPAPER	48.85	48	48.4	49.25	48.86	48.63	47.55	47.94	48.17
SITASHREE	8.8	8.2	8.3	8.9	8.63	8.46	7.7	7.97	8.14
SIYSIL	158.8	146.8	148.2	160.31	154.81	151.5	136.09	141.59	144.9
SKFINDIA	359.75	343.35	348.15	364.77	357.23	352.69	331.53	339.07	343.61
SKMEGGPROD	22.8	20	20.35	23.19	21.9	21.12	17.51	18.8	19.58
SKUMARSYNF	49.15	47.5	48.35	50.02	49.26	48.8	46.68	47.44	47.9
SMARTLINK	43	41.75	42.15	43.41	42.83	42.49	40.89	41.47	41.81
SMPL	29.95	26.1	26.45	30.35	28.58	27.51	22.55	24.32	25.39
SMSPHARMA	162.9	158	158.55	163.46	161.23	159.89	153.64	155.87	157.21
SOBHA	277.5	271.05	273.95	280.46	277.51	275.73	267.44	270.39	272.17
SOLARINDS	439.7	425	425	439.7	433.03	429.01	410.3	416.97	420.99
SOMANYCERA	161.5	156.35	156.5	161.65	159.31	157.9	151.35	153.69	155.1
SOMATEX	10.25	9.9	9.9	10.25	10.09	9.99	9.55	9.71	9.81
SONASTEER	18.5	17.1	17.8	19.25	18.59	18.19	16.35	17.01	17.41
SONATSOFTW	61	58.8	60.15	62.4	61.37	60.76	57.9	58.93	59.54
SOTL	418.4	406	408.95	421.44	415.77	412.36	396.46	402.13	405.54
SOUTHBANK	154	147.35	152.25	159.12	156	154.12	145.38	148.5	150.38
SPARC	86.1	84.3	84.55	86.35	85.53	85.04	82.75	83.57	84.06
SPECTACLE	98.45	95.75	98	100.76	99.51	98.75	95.24	96.49	97.25
SPENTEX	12.25	10.75	10.85	12.36	11.67	11.26	9.34	10.03	10.44
SPIC	17.85	17.2	17.25	17.9	17.6	17.42	16.6	16.9	17.08
SPICEMOBIL	46.3	44.5	44.65	46.45	45.63	45.14	42.85	43.67	44.16
SPLIL	10.3	9.6	9.95	10.67	10.34	10.14	9.23	9.56	9.76
SREINTFIN	72.7	70.5	72	74.24	73.22	72.61	69.76	70.78	71.39
SRF	189	182	182.9	189.93	186.74	184.82	175.87	179.06	180.98
SRGINFOTEC	0.85	0.75	0.8	0.9	0.85	0.82	0.7	0.75	0.78
SRHHLINDST	4.35	3.95	4.35	4.79	4.59	4.47	3.91	4.11	4.23
SRHHYPOLTD	30.55	30.55	30.55	30.55	30.55	30.55	30.55	30.55	30.55
SRTRANSFIN	513	493.3	508.85	529.17	519.95	514.4	488.53	497.75	503.3
SSWL	117.75	103.55	111.25	126.5	119.58	115.41	96	102.92	107.09
STAR	339.4	324.05	326.65	342.12	335.1	330.87	311.18	318.2	322.43
STARPAPER	31.5	31	31.5	32	31.77	31.63	31	31.23	31.37
STCINDIA	496.2	410	489.1	591.93	545.29	517.19	386.27	432.91	461.01
STEELTUBES	2.35	2.15	2.25	2.45	2.36	2.3	2.05	2.14	2.2
STERLINBIO	109	104.75	108.2	112.58	110.59	109.39	103.82	105.81	107.01
STERTOOLS	100	95.75	98.45	102.81	100.83	99.64	94.09	96.07	97.26
STINDIA	8	7	7.4	8.45	7.97	7.68	6.35	6.83	7.12
STOREONE	34.25	33	33.4	34.66	34.09	33.74	32.14	32.71	33.06
STRTECH	89.9	84.75	87.6	92.92	90.5	89.05	82.28	84.7	86.15
SUBEX	62.7	61.05	61.45	63.11	62.35	61.9	59.79	60.55	61
SUBHASPROJ	145.7	138.5	139.8	147.06	143.77	141.78	132.54	135.83	137.82
SUBROS	44.5	43.55	44.05	45.01	44.57	44.31	43.09	43.53	43.79
SUDARSCHEM	378	374	378	382.04	380.2	379.1	373.96	375.8	376.9
SUJANATOW	51.85	49.85	50.25	52.26	51.35	50.8	48.24	49.15	49.7
SUJANAUNI	12.95	12.5	12.55	13	12.79	12.67	12.1	12.31	12.43
SUNCLAYTON	114.7	110	110.2	114.9	112.77	111.48	105.5	107.63	108.92
SUNDARMFIN	369	358	361.65	372.76	367.72	364.68	350.54	355.58	358.62
SUNDRMBRAK	240.95	230	232.25	243.3	238.29	235.27	221.2	226.21	229.23
SUNDRMFAST	54.4	51.75	51.95	54.61	53.4	52.67	49.29	50.5	51.23
SUNFLAG	31.8	30	30.7	32.54	31.7	31.2	28.86	29.7	30.2
SUNILHITEC	228.6	221.35	222.5	229.78	226.48	224.49	215.22	218.52	220.51
SUNTECK	598	561	583.2	621.66	604.21	593.7	544.74	562.19	572.7
SUNTV	437.2	417.25	418.85	438.87	429.79	424.32	398.83	407.91	413.38
SUPER	259.95	251.55	253.7	262.17	258.32	256.01	245.23	249.08	251.39
SUPERSPIN	10.35	9.75	10.2	10.82	10.54	10.37	9.58	9.86	10.03
SUPPETRO	40.9	38.15	39.45	42.29	41	40.22	36.61	37.9	38.68
SUPREMEIND	483.8	468.45	471.05	486.48	479.48	475.26	455.62	462.62	466.84
SUPREMEINF	182.5	174.25	177.5	185.9	182.09	179.79	169.1	172.91	175.21
SURAJDIAMN	48.7	47	47.05	48.75	47.97	47.51	45.35	46.13	46.59
SURANAIND	261	257	258.45	262.47	260.64	259.54	254.43	256.26	257.36
SURANAT&P	39.55	38.75	38.85	39.65	39.28	39.06	38.05	38.42	38.64
SURYAJYOTI	23.3	22.65	22.65	23.3	23	22.82	22	22.3	22.48
SURYAPHARM	163.8	160.15	160.55	164.2	162.54	161.54	156.9	158.56	159.56
SURYAROSNI	78.45	75.25	75.75	78.97	77.51	76.63	72.53	73.99	74.87
SUTLEJTEX	112	108	111.2	115.31	113.45	112.32	107.09	108.95	110.08
SUVEN	27	24.85	25.9	28.14	27.12	26.51	23.66	24.68	25.29
SWARAJENG	298.85	243.1	293.3	360.56	330.05	311.67	226.04	256.55	274.93
SWARAJMAZD	235	231.3	232.5	236.21	234.53	233.51	228.79	230.47	231.49
SYNCOM	111.9	107.2	109.1	113.88	111.71	110.4	104.32	106.49	107.8
TAJGVK	154.4	151.5	152.25	155.16	153.84	153.04	149.34	150.66	151.46
TAKE	26	24.1	24.3	26.21	25.34	24.82	22.39	23.26	23.78
TALBROAUTO	56	55	55.05	56.05	55.59	55.32	54.05	54.51	54.78
TANFACIND	32.7	29.65	29.9	32.97	31.58	30.74	26.83	28.22	29.06
TANLA	48.05	46.6	46.95	48.41	47.74	47.34	45.49	46.16	46.56
TANTIACONS	126.45	121.15	122.3	127.65	125.22	123.76	116.95	119.38	120.84
TATACHEM	316.8	311.25	313.8	319.39	316.85	315.32	308.21	310.75	312.28
TATACOFFEE	367.7	355.2	364.45	377.27	371.45	367.95	351.63	357.45	360.95
TATACOMM	288.2	283.7	284.7	289.21	287.16	285.93	280.19	282.24	283.47
TATAELXSI	309.45	286	306.65	331.79	320.38	313.51	281.51	292.92	299.79
TATAINVEST	532	508.5	511.85	535.5	524.77	518.31	488.2	498.93	505.39
TATAMETALI	153.1	147.8	149.4	154.75	152.32	150.86	144.05	146.48	147.94
TATAMTRDVR	477	465.1	467.2	479.15	473.73	470.46	455.25	460.67	463.94
TATASPONGE	390	372	374.8	392.93	384.71	379.75	356.67	364.89	369.85
TATATEA	969	951	958.45	976.59	968.36	963.4	940.31	948.54	953.5
TCI	114.8	105.1	106.3	116.11	111.66	108.98	96.49	100.94	103.62
TCIFINANCE	29.45	25.2	25.95	30.32	28.34	27.14	21.58	23.56	24.76
TECHNOELEC	228	222.05	223.95	229.95	227.22	225.58	217.95	220.68	222.32
TELEDATAIT	4.3	4.05	4.1	4.35	4.23	4.16	3.85	3.97	4.04
TEXMACOLTD	149.2	143.4	145.2	151.07	148.4	146.8	139.33	142	143.6
TEXMOPIPES	162.9	132.25	143.7	177	161.89	152.79	110.4	125.51	134.61
TFCILTD	28.85	28.2	28.55	29.2	28.9	28.72	27.9	28.2	28.38
TFL	16	15	15.45	16.48	16.01	15.73	14.42	14.89	15.17
THANGAMAYL	77.9	75.4	76.8	79.34	78.19	77.49	74.26	75.41	76.11
THEMISMED	200.25	195	195.45	200.71	198.32	196.88	190.19	192.58	194.02
THERMAX	695	680	682.15	697.19	690.37	686.26	667.11	673.93	678.04
THIRUSUGAR	219.95	193.5	194.7	221.31	209.24	201.97	168.09	180.16	187.43
THOMASCOOK	66.75	65.05	65.35	67.05	66.28	65.81	63.65	64.42	64.89
TIDEWATER	5008.85	4930.1	4985.95	5065.59	5029.47	5007.71	4906.31	4942.43	4964.19
TIIL	49.95	47	47.2	50.16	48.81	48	44.24	45.59	46.4
TIL	346	339	340.1	347.12	343.93	342.01	333.08	336.27	338.19
TIMESGTY	74.5	65.2	69.95	79.92	75.4	72.67	59.98	64.5	67.23
TIMETECHNO	48.4	45.2	45.85	49.09	47.62	46.73	42.61	44.08	44.97
TIMKEN	113.65	109.1	109.7	114.27	112.2	110.95	105.13	107.2	108.45
TINPLATE	82.8	79	79.3	83.11	81.38	80.34	75.49	77.22	78.26
TIPSINDLTD	55.15	53	53.2	55.35	54.37	53.78	51.05	52.03	52.62
TIRUMALCHM	121.8	116.5	117.65	123	120.57	119.11	112.3	114.73	116.19
TITAN	1848	1797.35	1807.45	1858.38	1835.28	1821.36	1756.52	1779.62	1793.54
TNPETRO	18	17.55	17.6	18.05	17.84	17.72	17.15	17.36	17.48
TNPL	86	83.1	84.7	87.65	86.31	85.5	81.75	83.09	83.9
TNTELE	8.45	8.2	8.2	8.45	8.33	8.26	7.95	8.07	8.14
TODAYS	19.4	18.7	19.05	19.76	19.43	19.24	18.34	18.67	18.86
TOKYOPLAST	11.4	10.65	10.8	11.56	11.21	11	10.04	10.39	10.6
TORNTPHARM	511	498.5	506.45	519.14	513.38	509.91	493.76	499.52	502.99
TORNTPOWER	306	298	299.6	307.64	303.99	301.79	291.56	295.21	297.41
TREADS	9.45	8.1	8.7	10.15	9.49	9.09	7.25	7.91	8.31
TRENT	874	835	861.15	901.37	883.12	872.13	820.93	839.18	850.17
TRF	925	911.05	916	930.02	923.66	919.83	901.98	908.34	912.17
TRICOM	15.8	15.3	15.5	16	15.77	15.63	15	15.23	15.37
TRIGYN	22.4	21	21.25	22.66	22.02	21.63	19.84	20.48	20.87
TRIL	367.85	362	364.35	370.23	367.56	365.95	358.47	361.14	362.75
TRIVENI	131.55	123	129.95	138.98	134.88	132.41	120.92	125.02	127.49
TTKHEALTH	296.4	261.15	265.5	301.33	285.08	275.29	229.67	245.92	255.71
TTKPRESTIG	514.95	492.3	496.55	519.39	509.03	502.79	473.71	484.07	490.31
TTL	14.85	14.2	14.7	15.37	15.06	14.88	14.03	14.34	14.52
TUBEINVEST	78.5	76.55	76.8	78.75	77.86	77.33	74.85	75.74	76.27
TULIP	931.9	890	892.45	934.46	915.4	903.92	850.44	869.5	880.98
TULSI	32.95	27.2	32.45	39.3	36.19	34.32	25.6	28.71	30.58
TV-18	75	73.25	74	75.76	74.96	74.48	72.24	73.04	73.52
TVSELECT	24.2	23.35	23.5	24.35	23.96	23.73	22.65	23.04	23.27
TVSMOTOR	80.25	77.3	77.85	80.82	79.47	78.66	74.88	76.23	77.04
TVSSRICHAK	280	269.85	270	280.15	275.54	272.77	259.85	264.46	267.23
TVTODAY	117	115.2	115.9	117.71	116.88	116.39	114.09	114.92	115.41
TWL	357.8	333	351.2	377.35	365.49	358.34	325.05	336.91	344.06
UBENGG	139.5	133	137.35	144.06	141.01	139.18	130.64	133.69	135.52
UBHOLDINGS	269.55	258.2	260.55	272	266.8	263.67	249.1	254.3	257.43
UBL	188	183.2	186.6	191.48	189.27	187.93	181.72	183.93	185.27
UCALFUEL	71.9	67.15	68.5	73.34	71.14	69.82	63.66	65.86	67.18
UCOBANK	57.4	55.85	56.3	57.86	57.15	56.72	54.74	55.45	55.88
UFLEX	94.4	93	93.1	94.5	93.86	93.48	91.7	92.34	92.72
UMESL	35	35	35	35	35	35	35	35	35
UNICHEMLAB	386	375	382.7	393.92	388.83	385.76	371.48	376.57	379.64
UNIENTER	33.5	32.15	32.25	33.6	32.98	32.61	30.9	31.52	31.89
UNIPLY	11	10.45	10.9	11.47	11.21	11.05	10.33	10.59	10.75
UNITEDTEA	143.9	140	141	144.92	143.14	142.07	137.08	138.86	139.93
UNITY	593.35	580.25	583.95	597.13	591.15	587.55	570.77	576.75	580.35
UNIVCABLES	87	82.15	84.1	89.06	86.81	85.45	79.14	81.39	82.75
UPERGANGES	65.3	63.5	64.4	66.22	65.39	64.89	62.58	63.41	63.91
USHAMART	94.7	91.75	93.7	96.71	95.34	94.52	90.69	92.06	92.88
UTTAMSTL	113.15	111.05	111.35	113.45	112.5	111.92	109.25	110.2	110.78
UTTAMSUGAR	53.75	52.05	52.65	54.36	53.58	53.11	50.94	51.72	52.19
UTVSOF	469.75	458.05	462.7	474.51	469.15	465.92	450.89	456.25	459.48
VAIBHAVGEM	36	32.1	32.4	36.33	34.55	33.47	28.47	30.25	31.33
VAKRANSOFT	89.45	82	86.3	94.14	90.58	88.44	78.46	82.02	84.16
VALECHAENG	114	108.55	109.5	114.99	112.5	111	104.01	106.5	108
VALUEIND	21.7	20.25	20.75	22.23	21.56	21.15	19.27	19.94	20.35
VARDHACRLC	11.5	11.25	11.3	11.55	11.43	11.36	11.05	11.17	11.24
VARDMNPOLY	50.4	47.95	48.6	51.08	49.95	49.27	46.12	47.25	47.93
VARUN	169.8	164.15	164.75	170.42	167.84	166.29	159.08	161.66	163.21
VARUNSHIP	51.5	50.25	50.5	51.75	51.18	50.84	49.25	49.82	50.16
VASCONEQ	143.75	141.45	142.45	144.76	143.71	143.08	140.14	141.19	141.82
VENKEYS	353	335.05	340.95	359.21	350.93	345.94	322.69	330.97	335.96
VENUSREM	255.7	242.25	249.7	263.56	257.27	253.48	235.84	242.13	245.92
VESUVIUS	236.8	225.5	228.15	239.58	234.39	231.27	216.72	221.91	225.03
VGUARD	93.65	91.55	91.7	93.8	92.84	92.27	89.6	90.56	91.13
VHL	295	280.5	285.05	299.78	293.1	289.07	270.32	277	281.03
VICEROY	43.85	42.5	42.85	44.21	43.59	43.22	41.49	42.11	42.48
VIDEOIND	235.2	229.95	230.95	236.22	233.83	232.39	225.68	228.07	229.51
VIJAYABANK	48.35	47.4	47.7	48.65	48.22	47.96	46.75	47.18	47.44
VIJSHAN	37	35.5	35.55	37.05	36.37	35.96	34.05	34.73	35.14
VIKASHMET	15.3	14.8	14.95	15.45	15.22	15.08	14.45	14.68	14.82
VIMTALABS	25.9	25.05	25.2	26.05	25.66	25.43	24.35	24.74	24.97
VINATIORGA	77.8	74.8	75.1	78.11	76.74	75.92	72.09	73.46	74.28
VINDHYATEL	208	191	201.75	219.7	211.56	206.65	183.8	191.94	196.85
VINYLINDIA	8.45	7.75	8.1	8.83	8.49	8.29	7.37	7.71	7.91
VIPIND	271.4	261	262.4	272.85	268.11	265.25	251.95	256.69	259.55
VIPUL	46.3	43.25	44.65	47.79	46.37	45.51	41.51	42.93	43.79
VISAKAIND	129.6	124	125.35	131.01	128.44	126.89	119.69	122.26	123.81
VISASTEEL	44.15	42.9	43.05	44.3	43.73	43.39	41.8	42.37	42.71
VISESHINFO	6.25	6.1	6.1	6.25	6.18	6.14	5.95	6.02	6.06
VISUINTL	4.95	4.7	4.7	4.95	4.83	4.76	4.45	4.57	4.64
VITLINFO	9.75	9.2	9.5	10.06	9.81	9.65	8.94	9.19	9.35
VIVIMEDLAB	152	146	150.1	156.26	153.47	151.78	143.94	146.73	148.42
VLSFINANCE	13.35	12.55	12.75	13.56	13.19	12.97	11.94	12.31	12.53
VOLTAMP	878	860	861.45	879.48	871.3	866.37	843.42	851.6	856.53
VOLTAS	173	167.5	168.1	173.61	171.11	169.6	162.59	165.09	166.6
VSTIND	499.75	489.1	494.4	505.16	500.28	497.34	483.64	488.52	491.46
VTL	226.7	221	221.95	227.67	225.07	223.51	216.23	218.83	220.39
WABCO-TVS	755	728.1	745	772.52	760.04	752.52	717.48	729.96	737.48
WALCHANNAG	242.9	236	238.35	245.31	242.15	240.25	231.39	234.55	236.45
WANBURY	73.7	72.5	72.75	73.95	73.4	73.07	71.55	72.1	72.43
WEBELSOLAR	135	132.5	133.25	135.76	134.62	133.93	130.74	131.88	132.57
WELGUJ	270	264.4	267.55	273.21	270.64	269.09	261.89	264.46	266.01
WELSPUNIND	89.7	85.05	87.4	92.17	90.01	88.7	82.63	84.79	86.1
WHEELS	237.95	231	232	238.98	235.81	233.9	225.02	228.19	230.1
WHIRLPOOL	178.3	173.15	177.2	182.47	180.08	178.64	171.93	174.32	175.76
WILLAMAGOR	57.85	55.2	56	58.68	57.46	56.73	53.32	54.54	55.27
WINDSOR	39.5	37.5	38.05	40.07	39.15	38.6	36.03	36.95	37.5
WINSOMYARN	1.55	1.4	1.45	1.6	1.53	1.49	1.3	1.37	1.41
WOCKPHARMA	148.75	143.65	144.3	149.42	147.09	145.69	139.18	141.51	142.91
WSI	43.45	42	42.05	43.5	42.84	42.44	40.6	41.26	41.66
WSTCSTPAPR	62.5	59.15	59.65	63.02	61.49	60.57	56.28	57.81	58.73
WWIL	7.35	6.75	6.8	7.4	7.13	6.96	6.2	6.47	6.64
WWIL	17.25	16.8	16.85	17.3	17.09	16.97	16.4	16.61	16.73
WYETH	749.95	738.4	744.1	755.73	750.46	747.28	732.47	737.74	740.92
XLTELENE	35.9	34.75	34.85	36	35.48	35.16	33.7	34.22	34.54
XPROINDIA	32.25	31	31.25	32.51	31.93	31.59	29.99	30.57	30.91
YESBANK	248.5	245.05	245.95	249.41	247.84	246.89	242.49	244.06	245.01
ZANDUREALT	4097	4021	4042.75	4119.16	4084.5	4063.62	3966.34	4001	4021.88
ZEENEWS	62.25	60.9	61.15	62.5	61.89	61.52	59.8	60.41	60.78
ZENITHBIR	19.8	19.05	19.4	20.16	19.81	19.6	18.64	18.99	19.2
ZENITHCOMP	24.5	23.6	23.8	24.7	24.29	24.04	22.9	23.31	23.56
ZENITHEXPO	61.65	55.85	56.35	62.2	59.54	57.94	50.5	53.16	54.76
ZENITHINFO	281.95	267	279.8	295.46	288.36	284.08	264.14	271.24	275.52
ZENSARTECH	304	299.1	301.1	306.03	303.79	302.44	296.17	298.41	299.76
ZICOM	106.95	103.1	103.55	107.41	105.66	104.6	99.69	101.44	102.5
ZODIACLOTH	402.85	385.5	385.55	402.9	395.03	390.29	368.2	376.07	380.81
ZODJRDMKJ	25.9	24.5	25.05	26.48	25.83	25.44	23.62	24.27	24.66
ZUARIAGRO	634	618.05	625.85	642	634.67	630.26	609.7	617.03	621.44
ZYDUSWELL	365.8	351.3	355.85	370.53	363.87	359.86	341.17	347.83	351.84
ZYLOG	450.6	410	438.95	482.41	462.7	450.82	395.49	415.2	427.08
AICHAMP	27.95	27.95	27.95	27.95	27.95	27.95	27.95	27.95	27.95
AMLSTEEL	43.25	39.2	43.25	47.71	45.69	44.47	38.79	40.81	42.03
AVANTI	25.2	24	24	25.2	24.65	24.32	22.8	23.35	23.68
BEARDSELL	65.25	64.7	64.8	65.35	65.1	64.95	64.25	64.5	64.65
BIRLACOT	1.05	1	1	1.05	1.02	1.01	0.95	0.98	0.99
BLUECOAST	130	130	130	130	130	130	130	130	130
CHEMFALKAL	48.95	46.45	47.05	49.58	48.43	47.74	44.52	45.67	46.36
CONSOFINVT	61.7	59.05	59.75	62.43	61.21	60.48	57.07	58.29	59.02
DECOLIGHT	9.55	9.05	9.2	9.7	9.47	9.33	8.7	8.93	9.07
ENKEI	112	105.55	108	114.59	111.6	109.8	101.41	104.4	106.2
FAME	88	84.55	86.3	89.82	88.22	87.26	82.78	84.38	85.34
FIRSTWIN	24	23.35	23.35	24	23.7	23.52	22.7	23	23.18
HIMACHLFUT	12.85	12.35	12.45	12.95	12.72	12.58	11.95	12.18	12.32
HOCL	40.15	38.2	40.15	42.19	41.26	40.7	38.11	39.04	39.6
HONDAPOWER	370	360	360.85	370.87	366.32	363.58	350.83	355.38	358.12
IGARASHI	46	44	44.8	46.83	45.91	45.35	42.77	43.69	44.25
KAVVERITEL	83.95	79.8	80.05	84.21	82.32	81.18	75.89	77.78	78.92
KITPLYIND	7.95	7.6	7.8	8.15	7.99	7.89	7.45	7.61	7.71
KSERAPRO	11.2	11	11.05	11.25	11.15	11.1	10.85	10.95	11
KWALITY	143.55	135	143.55	152.64	148.51	146.03	134.46	138.59	141.07
LCCINFOTEC	0.8	0.75	0.8	0.85	0.82	0.81	0.75	0.78	0.79
MADRASFERT	13.8	13.1	13.5	14.22	13.89	13.69	12.78	13.11	13.31
MVLIND	22.6	21.05	22.3	23.94	23.19	22.74	20.66	21.41	21.86
ORIENTALTL	13.8	13	13.05	13.85	13.48	13.26	12.25	12.62	12.84
POLYPLEX	199.4	196	197.75	201.18	199.62	198.68	194.32	195.88	196.82
PTL	19.05	18.7	18.7	19.05	18.89	18.79	18.35	18.51	18.61
QUINTEGRA	12.6	11.45	11.55	12.71	12.18	11.86	10.39	10.92	11.24
RANEENGINE	218	218	218	218	218	218	218	218	218
REMSONSIND	21.6	21.6	21.6	21.6	21.6	21.6	21.6	21.6	21.6
RKFORGE	111	110	111	112	111.55	111.27	110	110.45	110.73
RMEDIA	70	68.05	68.45	70.41	69.52	68.98	66.49	67.38	67.92
SOFTPRO	269.9	265	269.85	274.83	272.57	271.21	264.87	267.13	268.49
SOLEMS	69.3	69.3	69.3	69.3	69.3	69.3	69.3	69.3	69.3
SUPRAJIT	178.95	170.05	171.35	180.31	176.25	173.8	162.39	166.45	168.9
SURANACORP	66.7	63.55	65.45	68.69	67.22	66.33	62.21	63.68	64.57
SURYALAXMI	52	48.25	49.45	53.29	51.55	50.5	45.61	47.35	48.4
THINKSOFT	199.25	180.3	199.25	220.19	210.69	204.97	178.31	187.81	193.53
TULSYAN	72.3	70.35	70.95	72.91	72.02	71.48	68.99	69.88	70.42
VISHALRET	65.05	62.25	62.6	65.41	64.13	63.36	59.79	61.07	61.84
WEIZMANIND	32.65	30.55	31.25	33.39	32.42	31.83	29.11	30.08	30.67
WENDT	705.5	705	705	705.5	705.27	705.13	704.5	704.73	704.87
L&TFINANCE	1053	1042.01	1042.01	1053	1048.01	1045.01	1031.02	1036.01	1039.01
SRTRANSFIN	1078	1065.6	1065.76	1078.16	1072.53	1069.14	1053.36	1058.99	1062.38
TATACAP	117000	115359	117000	118664.34	117909.47	117454.73	115335.66	116090.53	116545.27
TATACOFFEE	145.5	145	145.5	146	145.77	145.63	145	145.23	145.37
TITAN	250.01	250	250.01	250.02	250.01	250.01	250	250.01	250.01
TRENT	585	582	585	588.01	586.64	585.82	581.99	583.36	584.18
L&TFINANCE	1048.4	1026	1026	1048.4	1038.24	1032.12	1003.6	1013.76	1019.88
SRTRANSFIN	1067	1063	1063	1067	1065.18	1064.09	1059	1060.82	1061.91
TATACAP	1174	1165	1170	1179.03	1174.93	1172.46	1160.97	1165.07	1167.54
L&TFINANCE	1127	1110	1113	1130.04	1122.31	1117.65	1095.96	1103.69	1108.35
SRTRANSFIN	1115	1111	1113.22	1117.22	1115.41	1114.31	1109.22	1111.03	1112.13
TATACAP	1120.01	1114.51	1115.7	1121.2	1118.7	1117.2	1110.2	1112.7	1114.2
INDHOTEL	104.99	100.79	100.84	105.04	103.13	101.98	96.64	98.55	99.7
L&TFINANCE	1058	1052.05	1056.99	1062.96	1060.25	1058.62	1051.02	1053.73	1055.36
SRTRANSFIN	1170	1060	1060	1170	1120.1	1090.05	950	999.9	1029.95
TATACAP	1205.94	1200.05	1202.91	1208.81	1206.13	1204.52	1197.01	1199.69	1201.3
L&TFINANCE	984	978.3	982.82	988.54	985.94	984.38	977.1	979.7	981.26
SRTRANSFIN	1046	1045	1046	1047	1046.54	1046.27	1045	1045.46	1045.73
L&TFINANCE	981	975.1	979.28	985.2	982.51	980.89	973.36	976.05	977.67
ISPATIND	3	2.95	2.95	3	2.97	2.96	2.9	2.93	2.94
SAKUMA	85	85	85	85	85	85	85	85	85
NETWORK18	95	93.75	94.35	95.6	95.03	94.69	93.1	93.67	94.01
FORTIS	33.7	31.3	32.65	35.15	34.01	33.33	30.15	31.29	31.97
HDFC	390	385	389.35	394.4	392.11	390.73	384.3	386.59	387.97
BANKBEES	924.5	907	910.96	928.53	920.56	915.76	893.39	901.36	906.16
GOLDBEES	1662	1644.15	1648.4	1666.29	1658.17	1653.28	1630.51	1638.63	1643.52
GOLDSHARE	1654.99	1643.36	1647.58	1659.23	1653.95	1650.76	1635.93	1641.21	1644.4
JUNIORBEES	107	105.3	105.36	107.06	106.28	105.82	103.66	104.44	104.9
KOTAKGOLD	1651.5	1640.1	1645.79	1657.22	1652.04	1648.91	1634.36	1639.54	1642.67
KOTAKNIFTY	525	511.3	522.44	536.43	530.08	526.26	508.45	514.8	518.62
KOTAKPSUBK	326	325	326	327	326.54	326.27	325	325.46	325.73
LIQUIDBEES	1000.01	999.99	999.99	1000.01	1000	999.99	999.97	999.98	999.99
NIFTYBEES	528	523.15	524.05	528.9	526.7	525.37	519.2	521.4	522.73
PSUBNKBEES	323.5	317	318.11
QGOLDHALF	825	820	820.84
QNIFTY	525	521.05	521.05
RELBANK	880	862	870
RELGOLD	1614	1592.11	1596.48
SBIGETS	1689.75	1677.43	1680.02
SHARIABEES	121.55	121.5	121.5
UTISUNDER	714.9	682	682