20microns,20101101,56.25,56.45,54,54.45,9476
3iinfotech,20101101,67.5,68.65,67.2,67.9,1038413
3mindia,20101101,4198,4198,3905,3951.4,7607
aartidrugs,20101101,138.9,141.8,135,139.65,51154
aartiind,20101101,69,70.9,69,70.25,26813
aarveeden,20101101,87,88.45,85.45,86.25,2549
aban,20101101,793.2,805.9,792,796.05,420235
abb,20101101,825.5,848,817.05,842.65,119646
abbotindia,20101101,1190,1239,1176,1212.5,6760
abcil,20101101,130.25,133.9,129.05,132.25,8737
abgship,20101101,459.5,482.75,453.65,474.8,5949492
abhishek,20101101,19.85,20.9,19.85,20.9,39321
abirlanuvo,20101101,841,850.2,829.3,846.05,136470
abshekinds,20101101,19.45,19.5,19,19.1,124779
acc,20101101,989,1020,989,1013.9,517558
ace,20101101,62.3,63.7,59.4,59.75,239332
ackruti,20101101,477,512.55,476.5,493.85,109598
adanient,20101101,711.8,744,711.8,738.95,850862
adanipower,20101101,130.4,132.4,129.5,131.25,433109
adffoods,20101101,78,78.75,76,76.4,9171
adhunik,20101101,107,108.8,106,107.05,411415
adorweld,20101101,216.05,229.6,216.05,217.85,8470
adsl,20101101,222.4,224.5,218.3,219.25,111811
advanihotr,20101101,45.65,46.5,44.05,44.05,646
advanta,20101101,458,468,451.1,457.05,4912
aegischem,20101101,332.7,333.9,321.4,328.55,184687
afl,20101101,48,49.85,46.5,47.1,10279
aftek,20101101,16.85,17.25,16.25,16.45,74912
agcnet,20101101,233,237.9,230.1,234.4,1948
agrodutch,20101101,30,30.15,28.6,29.15,85688
ahleast,20101101,421.25,433.1,421.15,423.3,1036
ahlucont,20101101,173,183.9,173,179.45,196733
ahlwest,20101101,231,237,231,233,593
ahmedforge,20101101,158.3,161,156.5,159.8,185380
aiaeng,20101101,415.05,419.6,411,415.35,4733
aichamp,20101101,41.9,42.05,38.15,38.15,2024
ajantpharm,20101101,240.25,245.9,238.2,239.6,46913
ajmera,20101101,257.1,261.8,254,257.4,49808
akshoptfbr,20101101,22,22.9,21.35,21.55,474491
akzoindia,20101101,865,874,855,860.55,3870
albk,20101101,252.4,257.5,250.15,255.15,760206
alchem,20101101,250,254.05,245.15,246.1,103974
alembicltd,20101101,75.85,76.7,72.5,73.35,392739
alfalaval,20101101,1391.05,1408.8,1390,1393.75,75
alkali,20101101,97.2,98.5,96.1,96.5,22617
alkylamine,20101101,100,101,98,98.15,4849
allcargo,20101101,146.5,154.95,146.5,149,68967
allsec,20101101,36.15,37.5,35.3,36.55,5331
almondz,20101101,70.3,71.6,69,69.85,40985
aloktext,20101101,27.65,28.8,27.35,28.5,31650614
alpa,20101101,15.2,15.65,15.15,15.15,6257
alphageo,20101101,199.5,203.75,194.2,196.7,4918
alpsindus,20101101,8.55,9,8.5,8.65,36332
amar,20101101,138.8,139.5,136.6,138.1,89367
amarajabat,20101101,198.25,200.65,194,197.75,123969
amarjothi,20101101,70,71.65,68.55,70,11023
ambikco,20101101,278.7,281,263.1,265.65,26167
ambujacem,20101101,141,144.9,141,142.7,1847565
amdind,20101101,27.75,28.15,27.05,27.15,70237
amlsteel,20101101,41.9,42.7,41.5,41.85,3655
amrutanjan,20101101,740,757.9,740,743.85,2839
amtekauto,20101101,161.1,166.9,160.5,164.55,1278815
amtekindia,20101101,64,64.2,62.35,62.95,162555
anantraj,20101101,130.25,134.7,129.85,133.75,341193
andhrabank,20101101,179,181.55,178.2,179.9,1237233
andhrsugar,20101101,118.2,119.9,116.65,117,22175
angind,20101101,68,69.9,66.3,67.15,12095
anikinds,20101101,58.05,58.3,56.5,57.05,9423
ankurdrugs,20101101,132.05,134,130.75,131.65,61760
ansalapi,20101101,87.4,91.75,87.4,90.4,1255205
ansalhsg,20101101,68,72.4,64.05,64.35,92754
antgraphic,20101101,0.45,0.45,0.4,0.4,42494
aparinds,20101101,245,249.4,239.1,240.3,24953
apcotexind,20101101,155,159.65,153.25,155.35,7415
apil,20101101,760.35,784.8,760.35,767.4,60292
aplab,20101101,39.05,40,39,39.1,489
apollohosp,20101101,530,536.5,516.2,522.6,48207
apollotyre,20101101,72.45,73.25,71.5,71.95,3682686
appaper,20101101,176.15,176.15,170.4,170.8,10523
aptecht,20101101,150.1,163.9,150,162.4,1007499
aqua,20101101,60,61.35,58.55,59.65,412459
archidply,20101101,29.8,33.45,29.3,32.25,538289
archies,20101101,185,191.5,185,189.4,84353
arevat&d,20101101,300.4,302.95,294,295.45,637215
aries,20101101,157,165,157,158.95,21751
arihant,20101101,122,122,113.15,115.1,318
arl,20101101,2.2,2.35,2.2,2.3,429061
arogranite,20101101,59.2,60.3,58.3,59.1,10474
arrowtex,20101101,13.55,14.5,13.55,14.5,347513
arshiya,20101101,322,328.95,316.5,319.95,42272
arssinfra,20101101,1124,1145,1110.25,1119.8,15860
arvind,20101101,58.5,59.2,57.35,58.45,2277114
asahiindia,20101101,108.3,110,107.35,108.25,40328
asal,20101101,101.75,101.75,96.8,97.1,6770
ashapurmin,20101101,51.6,52,50.1,50.45,60903
ashconiul,20101101,7.25,7.35,7.1,7.35,334694
ashimasyn,20101101,9.2,9.2,8.5,8.8,9985
ashoka,20101101,315.25,318,309.1,311.7,30333
ashokley,20101101,77.15,77.45,75.65,76.1,2026539
asianelec,20101101,25.45,25.8,25.3,25.35,106300
asianhotnr,20101101,304,306.5,302.6,303.7,1930
asianpaint,20101101,2701,2712,2678,2705.05,40385
asiantiles,20101101,68,69.1,67.05,67.15,1305
asil,20101101,6.4,6.45,6.3,6.3,7023
assamco,20101101,21.6,22.05,21.25,21.35,706254
astec,20101101,83.85,83.9,82,82.5,67307
astersili,20101101,44.75,45.9,44.3,45,66726
astral,20101101,186.5,190,178,178.5,14482
astramicro,20101101,69.2,71,68.2,70.05,837334
astrazen,20101101,1156.05,1180,1137,1177.5,1490
atfl,20101101,315.25,321,312.85,318.8,40538
atlanta,20101101,449.1,464.4,442.6,452.1,349650
atlascycle,20101101,262.1,268.7,260,262.05,42645
atninter,20101101,1.8,1.85,1.75,1.8,10092
atul,20101101,176,202.7,175,200.5,2380157
aurionpro,20101101,279.1,283,271.55,274.8,1343
auropharma,20101101,1198,1264,1190,1243.25,153924
ausoment,20101101,32,34.45,32,32.55,126
austral,20101101,5.35,5.6,5.3,5.3,662728
autoaxles,20101101,512,519.9,501.2,517.05,1737
autoind,20101101,240,247,236.2,238.75,29169
autolitind,20101101,28,29.95,28,29,3331
avanti,20101101,40.7,42.7,39.6,40.45,12928
aventis,20101101,1815.1,1845,1815.1,1840.35,537
avtnpl,20101101,140.4,142.9,136,136.95,11499
axisbank,20101101,1488.9,1524.35,1482.1,1513.6,1028011
axis-it&t,20101101,102,109.75,102,108,5815
bagfilms,20101101,11.55,12.05,11.55,11.9,603167
bajaj-auto,20101101,1535,1543,1517.1,1530.75,516743
bajajcorp,20101101,644.9,654.1,625,630,7677
bajajelec,20101101,271.6,277.7,256.1,264.1,137051
bajajfinsv,20101101,473.1,483.4,455,467.25,43617
bajajhind,20101101,125.5,126.9,124.5,126.25,477608
bajajhldng,20101101,884,972,865,931.1,754296
bajfinance,20101101,790,801,781.5,798.6,22483
balajitele,20101101,49.55,49.9,49,49.6,98325
balamines,20101101,245,245,238.05,243.45,6464
balkrisind,20101101,785,790,745,761.4,19104
ballarpur,20101101,40.9,41.05,39.2,40,1400016
balmlawrie,20101101,650.1,663.05,641.25,644.3,7442
balpharma,20101101,35.55,40.6,35.55,40.35,950564
balramchin,20101101,86.7,87,84.95,86.3,772299
banarisug,20101101,870,889.5,868,880.95,183
bancoindia,20101101,101.25,101.25,97.55,99.65,76869
bang,20101101,49.9,50.45,48.8,49.2,36464
bankbaroda,20101101,1022,1026.35,1003,1019.95,443443
bankbaroda,20101101,1050,1062,1050,1060,102265
bankindia,20101101,493.35,503.9,483.05,500.5,950992
banknifty,20101101,12485.5,12779.65,12485.5,12734.9,0
banswras,20101101,126.3,131.6,126.3,129.45,17484
bartronics,20101101,103.6,103.6,101.7,102,139051
basf,20101101,673,680,660,662.4,8084
basml,20101101,142.2,154,142.2,148.5,24712
bataindia,20101101,338.45,340.1,334.25,337.3,67316
batliboi,20101101,33.95,33.95,32.85,33,4552
bayercrop,20101101,1045,1058.95,1025,1030.7,16346
bbl,20101101,1109.9,1117.8,1090.1,1097.25,1074
bbtc,20101101,525,528.35,521.1,523.75,1837
beardsell,20101101,50.05,53,49.5,53,201
becrel,20101101,17.55,17.65,16.25,17.05,1620
bedmutha,20101101,182.4,188.95,173.75,177.4,2636545
bel,20101101,1659.9,1665,1625.3,1640.95,232294
bellceratl,20101101,23.7,23.7,23.25,23.4,4598
beml,20101101,1104,1121.5,1092.6,1110.85,9789
bepl,20101101,41.8,42.2,41,41.7,14334
bergepaint,20101101,100.1,105,100.1,104.25,207867
bfutilitie,20101101,929.4,929.7,886.25,896.8,154329
bgrenergy,20101101,765,770,757.05,763.9,118975
bhagwatiho,20101101,175,180.8,173.75,179.75,5557
bhagynagar,20101101,23.05,24,23.05,23.4,74024
bharatforg,20101101,383,383,374.7,378.7,210329
bharatgear,20101101,74,75,70.3,73.45,44105
bharatras,20101101,90,96.7,90,95,760
bhartiartl,20101101,329,335.95,328.3,335.3,3165567
bhartiship,20101101,266.2,273.6,260.7,267.65,1447661
bhel,20101101,2462,2477.6,2450,2465.25,455379
bhusanstl,20101101,500,508,492.1,502.95,341366
bil,20101101,87,87,79.7,84.35,4705
bilpower,20101101,192.4,194.9,189,191.4,32953
bimetal,20101101,282.05,292.95,280,285.25,614
binanicem,20101101,90.05,91.5,90.05,90.15,46528
binaniind,20101101,206,209,202.6,203.75,85959
bindalagro,20101101,22,22.5,21.2,21.85,1763757
biocon,20101101,415.45,430.8,413,428.6,960341
birlacorpn,20101101,407.95,431,385,390.5,19006
birlacot,20101101,0.8,0.85,0.75,0.8,1496493
birlaeric,20101101,22.75,24.35,22.75,23.25,14645
birlamoney,20101101,38.55,41,38.55,39.7,25643
birlapower,20101101,1.5,1.6,1.5,1.6,8257574
blblimited,20101101,15.3,16.1,14.55,16.1,25459
blissgvs,20101101,39.9,41,38.5,39.15,51976
blkashyap,20101101,36.5,36.8,35.5,35.9,142608
bluechip,20101101,1.7,1.7,1.6,1.6,96925
bluecoast,20101101,195,195,178.1,188.35,21
bluedart,20101101,1111,1111,1070,1078.15,827
bluestarco,20101101,451,461.85,449,455.1,41877
bluestinfo,20101101,113.6,114.45,111.5,112.45,4790
boc,20101101,333,333,323.1,325.5,12754
bodhtree,20101101,42.85,44,42.85,43.4,2
bomdyeing,20101101,619.85,627,614.65,624.25,184121
boschltd,20101101,6309,6666,6280.05,6506.25,31607
bpcl,20101101,739,760,734.9,754.8,1185699
bpl,20101101,38,38.8,37.25,37.4,53199
brandhouse,20101101,37.75,37.9,36.75,36.9,70133
brfl,20101101,219.2,221.85,207.2,219.1,3211971
brigade,20101101,137,137.8,134.25,135.15,24767
britannia,20101101,414,419.9,409.2,413.15,19842
broadcast,20101101,20.6,20.95,20.2,20.5,13868
bselinfra,20101101,9.25,9.55,9.25,9.25,171808
bsl,20101101,34.2,36.95,34.2,34.5,6091
bstranscom,20101101,392,460,389.6,459.2,5621517
burnpur,20101101,11.05,11.5,10.85,11.05,45334
bvcl,20101101,29.8,29.95,29.5,29.9,7231
cadilahc,20101101,688,715.85,688,713.75,104378
cairn,20101101,326.75,327.5,321.5,323.85,1294233
calsoft,20101101,42.1,42.2,41,41,1030
cambridge,20101101,60.8,60.8,58.15,58.6,27443
camlin,20101101,46.7,47.8,45.85,47.7,326857
canbk,20101101,726,746,726,742.05,1072804
candc,20101101,264.9,268,260,264.35,12090
canfinhome,20101101,152.7,154.75,149.05,149.8,62455
cantabil,20101101,77.15,77.15,69.15,70.9,825798
carboruniv,20101101,259,265,252.05,263.6,25847
carolinfo,20101101,80.05,82,80.05,82,755
castrol,20101101,476.3,482.15,471.2,474.85,69498
cccl,20101101,78.8,78.8,76.5,77.45,25938
ccl,20101101,326.8,326.8,320,322.3,15827
ceatltd,20101101,158.5,159.3,155,157.2,31497
cebbco,20101101,109.75,110,105.05,106.8,152132
celebrity,20101101,15.9,15.9,14.65,15.35,10059
celestial,20101101,30.9,30.9,30,30.05,10526
centenka,20101101,242,251,240.1,242.2,24752
centext,20101101,5.3,5.55,5.3,5.35,72933
centralbk,20101101,229,238.9,226.4,236.35,1306162
centum,20101101,122.45,134,122.45,130.05,2915
centuryply,20101101,69.9,72.4,68.6,69.1,374273
centurytex,20101101,506.85,512.4,499.2,509.2,525784
cera,20101101,175,183,175,179.05,12480
cesc,20101101,377.95,377.95,374,375.2,32770
chamblfert,20101101,83.9,83.9,81.8,82.05,3319288
chemfalkal,20101101,71,72.35,63.4,67.3,133472
chemplast,20101101,8.85,9,8.75,8.8,46134
chennpetro,20101101,241.35,244.8,241,243.05,31657
cheslintex,20101101,17.45,19.25,17.45,18.45,2058
chettinad,20101101,570,570,521,523,224
cholafin,20101101,183,184.7,179.1,180.6,61987
cinemax,20101101,62.3,62.3,60.1,60.5,19501
cinevista,20101101,6,6,5.35,5.85,13441
cipla,20101101,355,362.8,354.05,356.6,1996703
classic,20101101,20.5,20.5,20.05,20.15,20021
clnindia,20101101,778.8,779.95,760,772.8,4189
clutchauto,20101101,64.8,66,64,64.95,25584
cmc,20101101,2155,2449.8,2120.1,2379.8,81662
colpal,20101101,885.65,900,880,883.1,87337
compuage,20101101,165,177.5,164.95,177.5,54705
comsys,20101101,54.6,54.75,52.95,54.5,1954
concor,20101101,1330,1333.7,1305,1318.35,9716
consofinvt,20101101,130,132.65,129.1,130.4,17460
coralhub,20101101,7.45,7.75,7.2,7.25,207803
cordscable,20101101,42.2,42.2,40.75,40.9,4886
coreprotec,20101101,288.5,300,283,293.5,397829
coromandel,20101101,650,671,633,637.1,48377
corpbank,20101101,752,765.9,746.2,751.1,55468
cosmofilms,20101101,171.1,178.9,171,175.65,371273
cox&kings,20101101,584,589,556.25,562.15,37931
cpil,20101101,475,482,456.35,460.85,94101
creativeye,20101101,7.8,8.1,7.75,7.95,1719
crestani,20101101,97.1,99,96.65,97.05,41578
crewbos,20101101,184.1,191.2,181.6,182.75,104755
crisil,20101101,6177.6,6247.95,6177.6,6230.45,552
crompgreav,20101101,320.5,328.8,320.45,326.05,469443
cronimet,20101101,96.55,99.85,96.55,97.05,10116
cte,20101101,21.45,23.15,21.45,22.45,10552
cub,20101101,51.8,52.2,49.85,50.45,3602095
cubextub,20101101,24.05,24.45,23,23.35,9181
cumminsind,20101101,809.85,809.9,791.2,803.95,170977
cybermedia,20101101,25.7,26.25,25.4,26.15,940
cybertech,20101101,17.95,17.95,17.4,17.55,16214
daawat,20101101,65.7,65.8,64,64.4,81744
dabur,20101101,100.1,100.95,98.75,99.5,1403389
dalmiasug,20101101,48.2,50.35,48.2,48.95,18667
datamatics,20101101,32.2,32.5,31.7,32.1,15864
dbcorp,20101101,285,285,272,278,13046
dbrealty,20101101,430,439,421.05,431.3,581615
dcb,20101101,70.45,73.45,69.4,73.05,10188134
dchl,20101101,130.7,139.65,130.15,137.55,1255676
dcm,20101101,137.05,143,136,142.55,495066
dcmsrmcons,20101101,47.2,47.8,46.5,47.55,53903
dcw,20101101,17.05,17.55,17.05,17.3,234389
deccance,20101101,164.1,166.9,164.1,165.4,1469
decolight,20101101,8.95,9,8.85,8.85,4408
deepakfert,20101101,181.2,187.4,181,183.4,330854
deepakntr,20101101,192,194.95,187.25,191.5,16747
deepind,20101101,99.45,100.45,96,96.25,41978
deltacorp,20101101,93.5,94.8,91.1,92.45,7203637
deltamagnt,20101101,56.45,56.45,52,56.45,4162
den,20101101,232.1,237.35,230.25,232.15,68720
denabank,20101101,140,142.2,137.1,141.05,3299515
denora,20101101,76.05,77.8,76,77.2,166
denso,20101101,96,96,93.35,94.55,11613
dewanhous,20101101,318.65,327.5,314.05,316.5,251971
dhampursug,20101101,73.5,73.9,73,73.5,131071
dhanbank,20101101,186,188.9,182.05,183.2,433743
dhanus,20101101,19.5,19.95,19,19.4,40744
dharsugar,20101101,51.5,51.5,48.4,48.8,16305
diapower,20101101,239.95,244,236.9,240.9,29410
dicind,20101101,290,290,279.95,281.45,5929
digjam,20101101,15,15,14.1,14.1,804345
dishman,20101101,183.6,188.95,182,182.3,94038
dishtv,20101101,56.75,57.75,56.5,57.15,1553680
divislab,20101101,698,707,695,699.35,46570
dlf,20101101,358.9,363.4,353.25,361.3,3589812
dlinkindia,20101101,40,40.6,39,40,45296
dolphinoff,20101101,275,278.4,245,247.65,142307
donear,20101101,40,40.5,37,38.1,22447
dpscltd,20101101,2048.95,2048.95,1930.05,1983.1,261
dptl,20101101,207.1,210.5,202.1,205.65,104527
dredgecorp,20101101,525,527.35,517,520.9,8936
drreddy,20101101,1667,1686,1666,1678.9,316245
dskulkarni,20101101,71.8,72.75,71.1,71.95,65394
duncansind,20101101,16,17.4,16,17.3,70626
dwarkesh,20101101,95,96.15,93.6,95.55,57128
dynacons,20101101,0.95,0.95,0.9,0.95,32651
dynamatech,20101101,1285,1285,1204.2,1213.7,45
eastsilk,20101101,14.6,14.9,14.2,14.6,124487
easunreyrl,20101101,137.15,141,137.15,138.7,41936
eceind,20101101,141.75,144,136,137.6,2239
eclerx,20101101,590.1,613,581.5,608.9,7787
edelweiss,20101101,63.75,65,62.8,64.2,1875436
edl,20101101,136.2,139,136.15,137.2,13374
edserv,20101101,207,209.6,204.1,205.95,282217
educomp,20101101,556.7,559.8,546,547.45,476464
eichermot,20101101,1299.8,1310,1280,1298.55,7032
eidparry,20101101,509.7,522.5,503,508.6,181297
eihahotels,20101101,183,190.8,183,189.3,2241
eihotel,20101101,125.9,125.9,123.5,123.8,133741
eimcoeleco,20101101,316,329.9,314,321.3,14314
ekc,20101101,127.7,128.25,126.1,127.15,358953
elderpharm,20101101,395,403.95,391.1,398.4,65992
elecon,20101101,94,95.75,93.1,93.7,173328
electcast,20101101,42,42.4,41.3,41.6,245703
electherm,20101101,293.1,301,291,292.75,3905
elforge,20101101,23.6,25.1,23.6,24.55,7452
elgiequip,20101101,187,198,185.1,194.85,193402
elgirubber,20101101,10.7,10.9,10.3,10.4,35370
elnet,20101101,62.05,63.5,61.05,61.45,3766
emamiinfra,20101101,48,48.2,47,47.4,85650
emamiltd,20101101,461.1,470.85,461.1,468.1,27860
emco,20101101,59.4,60.75,58.45,58.75,400579
emkay,20101101,99.9,99.9,93.25,93.8,8477
emmbi,20101101,19.25,19.75,19,19.3,23483
empeesug,20101101,65,66.45,58.5,65.85,209341
energydev,20101101,65.6,67.4,65.5,66.6,2126
enginersin,20101101,348,354.3,346.1,353.05,100328
enil,20101101,224,230,222.15,224,113004
enkei,20101101,103.9,108.9,103,103,1204
entegra,20101101,36.85,38.35,36.85,37.2,51129
erainfra,20101101,223.5,230.3,223.5,229.7,181039
erosmedia,20101101,183.2,191.65,182.55,188.75,837311
esabindia,20101101,560,565,547.05,548.6,6698
escorts,20101101,222.95,234,220.75,229.7,1200778
esl,20101101,10.9,10.95,10.75,10.85,3735893
essaroil,20101101,149.5,154.3,147.5,153,8713255
essarship,20101101,113,113.5,108.65,110.4,31136
essdee,20101101,485,494.2,477.6,484.8,24575
esselpack,20101101,52.6,55.9,52.25,55.15,1378695
eurocera,20101101,50.05,51.85,49.55,51.2,14845
euromulti,20101101,27.2,28.15,26.8,27.45,24862
eurotexind,20101101,41,41,39.85,40.05,3992
eveready,20101101,68.9,69.5,65.85,66.45,193888
everestind,20101101,230,231.6,226,227.95,6248
everonn,20101101,669.9,682,655.65,676.6,108185
evinix,20101101,2.95,2.95,2.85,2.85,172016
excelcrop,20101101,321.85,323,316,317.3,63453
excelindus,20101101,118,119.7,108,109.05,42431
excelinfo,20101101,50,50,48,48.75,40200
exideind,20101101,156.2,158.45,154.75,157.15,1372983
fact,20101101,48.25,48.75,48,48.3,48320
fagbearing,20101101,919,928,900,902.15,2214
fame,20101101,77.8,77.8,76.15,76.5,2539
farmaxind,20101101,35.9,36.9,35.2,36,1797393
fch,20101101,240.05,245,240.05,243.2,13451
fcssoft,20101101,2,2,1.95,1.95,4725835
fdc,20101101,105,107.55,104.1,104.9,95153
fedderloyd,20101101,104.95,109.8,99.5,99.9,95480
federalbnk,20101101,475.7,494.6,467.6,490.2,1526997
fiemind,20101101,216.8,216.8,201.1,202.4,127973
finantech,20101101,994.85,1018,987,999.55,172608
fincables,20101101,59.45,59.8,58.05,58.7,237520
finpipe,20101101,116.35,117.75,114,114.5,204925
firstlease,20101101,83.7,86.95,80.35,84.8,133692
firstwin,20101101,28.55,30.6,28.55,29.05,1559
fkonco,20101101,126.55,136.6,126.55,130.8,30498
fmgoetze,20101101,174.05,179.95,174.05,177.2,6044
fortis,20101101,161.25,163.9,160,163.35,602689
fosecoind,20101101,461,463.75,457,462.7,275
foursoft,20101101,21.1,21.7,21.1,21.55,18710
fsl,20101101,27.5,28,27.35,27.45,1170775
ftcpof5ygr,20101101,12.7,12.7,12.7,12.7,1
ftcsf5ydiv,20101101,11.4,11.4,11.35,11.35,6050
ftcsf5ygro,20101101,12.6,12.65,12.6,12.65,2200
gabriel,20101101,69.45,70.4,67.3,69.95,138065
gael,20101101,43.05,44.5,42.3,42.7,219175
gail,20101101,493.1,498.25,486.4,492.25,1328307
gal,20101101,78.65,81,74.35,75.05,2613139
gallantt,20101101,28.1,28.4,27.4,27.55,12076
gallispat,20101101,53,53.25,52.1,52.6,90031
gammninfra,20101101,23.5,23.6,23.1,23.2,99893
gammonind,20101101,207,209.5,198.2,198.95,48253
gandhitube,20101101,125,128.9,122.6,127.1,804
ganeshhouc,20101101,254.5,254.5,245.25,252.55,13460
gangotri,20101101,9.25,9.35,8.25,8.85,14768
gardensilk,20101101,134.95,136.4,131,133.55,101603
garwallrop,20101101,80,81.45,79.3,80,8631
garwoffs,20101101,139,139,132.25,133.45,4112
gati,20101101,72.35,73.5,71.5,72.55,126987
gdl,20101101,110.3,114,109.5,112.3,1060443
geecee,20101101,61.75,63.35,60.05,62.05,5742
geindsys,20101101,208,209.95,200,202.05,37029
gemini,20101101,31,31.25,29,30.95,32780
genesys,20101101,269.1,293.8,267.05,286.9,1018024
genuspower,20101101,23.65,24.45,23.65,24.05,157247
geodesic,20101101,117.6,122.75,117.05,121.25,262592
geojitbnpp,20101101,35,37.7,35,37.05,485003
geometric,20101101,67,68.1,66.5,66.95,49186
geship,20101101,321,331,321,327.6,433778
ghcl,20101101,47.9,48.75,47.65,47.75,232667
gichsgfin,20101101,150.25,154.5,149.25,150,131782
gillanders,20101101,125.9,126,122.5,122.75,14842
gillette,20101101,1912,1935,1890,1919.75,4572
ginnifila,20101101,16.2,16.4,15.65,15.9,42030
gipcl,20101101,115,115.65,112.6,113.1,22406
gisolution,20101101,22,24,21.5,23.55,25147
gitanjali,20101101,298,306.4,295.2,302.95,1286855
gkb,20101101,51,54.75,51,54.25,2510
gkwlimited,20101101,604.3,659,597.2,598.85,983
glaxo,20101101,2212,2245,2190,2199.05,26056
glenmark,20101101,345,353,338.65,350,1564884
glfl,20101101,4.75,5,4.65,4.65,16944
globalvect,20101101,45.45,45.55,44.55,44.85,2195
globusspr,20101101,163,165.45,160.2,161.2,56718
glodyne,20101101,1120,1132.9,1110.1,1119.45,64044
glory,20101101,12.6,13.1,12.15,12.35,7653247
gmbrew,20101101,105.35,105.35,105.35,105.35,2475
gmdcltd,20101101,137.5,140.4,137.2,139,617786
gmrinds,20101101,147,150,144.7,149.7,11370
gmrinfra,20101101,54,54.3,53.65,53.9,2203633
gnfc,20101101,126.3,130.9,126.3,128.05,104778
goacarbon,20101101,101.9,102.8,100.3,100.9,10629
godfryphlp,20101101,1760,1819.9,1725,1756.2,12199
godrejcp,20101101,426,428.4,415.5,424.1,338074
godrejind,20101101,216.75,224,215.2,222.3,698151
godrejprop,20101101,625.55,739.7,625.55,713.8,14659
goenka,20101101,93.95,96,93.4,94.75,54618
gokex,20101101,143.9,143.9,132.6,134.15,8215
gokul,20101101,99.8,101.8,99.15,100.05,92488
goldentobc,20101101,88,88.8,86.7,87.7,8472
goldiam,20101101,46.55,48.7,46.55,47.95,3880
goldinfra,20101101,21.95,22,21.35,21.55,16077
goldtech,20101101,19.6,20,19.5,19.65,40921
gpil,20101101,205.3,209,200,202.15,90192
gppl,20101101,60.5,62,60.1,61.85,1619428
grabalalk,20101101,49,51.4,48.9,50.2,7098
granules,20101101,95.4,97.4,94.55,95.35,151391
graphite,20101101,93.55,95.6,92,94.85,135084
grasim,20101101,2245,2338,2245,2322.2,158816
greavescot,20101101,520,520,470,470.35,14430
greenply,20101101,193,196,192,193.65,4417
greenpower,20101101,40.2,40.65,39.6,39.75,82162
grindwell,20101101,229,229.1,214,218.55,65390
gruh,20101101,407.1,415,404,406.55,359036
gsfc,20101101,361.25,375.2,361.1,364.5,119235
gskcons,20101101,2246,2246,2180,2197.95,7751
gslnova,20101101,6.95,7.05,6.9,6.95,8998
gspl,20101101,113.7,115.4,112.7,114.65,2220967
gssamerica,20101101,372.4,377,368,368.85,27287
gtl,20101101,416.65,419.75,416.65,417.95,34569
gtlinfra,20101101,44.75,45.3,44.5,44.65,360631
gtnind,20101101,31.25,33.3,31.25,32.4,15739
gtntex,20101101,16.7,19.25,16.7,18.75,9423
gtoffshore,20101101,377,385.7,377,378.55,29045
guficbio,20101101,6.9,7.15,6.8,6.8,14488
gujalkali,20101101,132.1,133.4,130,132,162927
gujapollo,20101101,214,216,206,209.5,30164
gujfluoro,20101101,185.5,186,178,178.6,110910
gujnrecoke,20101101,62.2,62.95,61.5,61.65,768135
gujnredvr,20101101,41.3,42.15,40.5,41.55,37234
gujratgas,20101101,386,390,380.25,383.3,15051
gujsidhcem,20101101,14.15,14.65,14.15,14.5,140952
gulfoilcor,20101101,127.9,132.25,127.9,129.45,208411
gvkpil,20101101,43.5,43.8,42.45,43.65,5307494
halonix,20101101,113.45,113.75,108.55,113.75,3024
hanung,20101101,365.7,369,353.15,359.4,182671
haritaseat,20101101,98.7,102,95.55,97.4,20691
harrmalaya,20101101,83.5,83.7,82.1,83.1,28090
hathway,20101101,184.1,195.9,184.1,187.7,181089
havells,20101101,419.15,423,406.6,411.95,1170927
hblpower,20101101,27.5,27.5,26.2,26.6,118395
hbstock,20101101,25.75,26.75,25.75,26.25,3886
hcc,20101101,62,62.75,61,61.35,2290590
hcil,20101101,505,508,495.35,499.2,2503
hcl-insys,20101101,114.75,115.95,113.75,114.4,154021
hcltech,20101101,405.15,409,400,407.8,721194
hdfc,20101101,700,712.4,690.8,710.7,3721196
hdfcbank,20101101,2298,2366,2285.05,2349.2,1013480
hdil,20101101,254.4,255.1,249,254,2866722
heg,20101101,274,278.4,272.1,273.1,29076
heidelberg,20101101,46.85,47.25,46,46.4,123822
heliosmath,20101101,40.6,41.7,40.15,41.15,16396
hercules,20101101,331.3,337.9,328.25,329.8,19686
heritgfood,20101101,215,220,210,210.8,2283
herohonda,20101101,1841.6,1850,1815.55,1838.35,324812
hexaware,20101101,89,89.6,87.15,87.55,616108
hgsl,20101101,392.2,400,391,398.1,1698
hikal,20101101,431,431.05,422.1,424.5,2713
hilton,20101101,20,20.2,19.65,19.8,11316
himachlfut,20101101,11,11.2,10.8,10.85,960912
himatseide,20101101,44.5,47,44.5,46,306934
hindalco,20101101,214.9,216.75,211.7,212.95,3685565
hindcompos,20101101,503,545,503,526.8,1166
hindcopper,20101101,435.5,436.85,428.1,433.05,79293
hinddorrol,20101101,132,133.35,131.05,132.1,39391
hindmotor,20101101,24.85,25.4,24.5,24.8,698744
hindnatgls,20101101,275.1,277,265,273.9,132450
hindoilexp,20101101,255.95,262.3,255.05,256.7,918216
hindpetro,20101101,495,499.4,489.55,495.55,950491
hindsyntex,20101101,6.35,6.35,6.3,6.3,202
hindujafo,20101101,128,131.8,125,125.6,866
hindujaven,20101101,448.45,465,448.45,459,15405
hindunilvr,20101101,296,299,293.25,294.55,1758922
hindzinc,20101101,1240.15,1273,1235.25,1265.05,79822
hirect,20101101,72,72.8,68.7,71.05,8127
hitachihom,20101101,287.3,298.95,265.6,273,146836
hitechgear,20101101,264,264,257.2,258.65,3316
hitechplas,20101101,131.5,131.5,119,120.35,4353
hmt,20101101,70.65,72.35,70.65,71.35,117934
hmvl,20101101,181,181,177,179.75,1687
hocl,20101101,46,47.5,45.1,45.4,170585
honaut,20101101,2520,2540,2480,2503.7,1406
hondapower,20101101,580.1,586.95,536.8,539.55,17717
hopfl,20101101,76,79,75.55,75.65,3886
horizoninf,20101101,256,258,249.25,250.1,2237
hoteleela,20101101,52.5,52.9,50.65,52.25,588404
hotelrugby,20101101,10.35,11,10.35,10.55,6142
hovs,20101101,144.7,146.9,143.65,144.45,36592
hsil,20101101,139.9,142.5,138.5,141.4,63928
htmedia,20101101,162.85,166,157.75,163.05,74581
hydrbadind,20101101,567.95,577,560,561.5,36034
hydros&s,20101101,32.9,33.6,32.55,32.55,1775
ibn18,20101101,115.5,117.8,114.05,114.85,8241
ibpow,20101101,28.05,28.4,27.6,27.95,634121
ibrealest,20101101,194.05,201.25,193.5,200.05,3872420
ibsec,20101101,27.2,27.95,26.5,27.3,911031
icicibank,20101101,1186.25,1244,1186,1232,9525228
icil,20101101,20.45,20.45,20.45,20.45,2000
icra,20101101,1363.5,1394,1353,1375.25,1726
icsa,20101101,131,133.1,130.6,132.15,313855
idbi,20101101,182.8,184.3,180.8,181.45,5409234
idea,20101101,67.75,69.8,67.75,68.65,4045791
idfc,20101101,202.5,204,201,202.4,2272813
ifbagro,20101101,98,99.65,95.1,96.3,50766
ifbind,20101101,164,165,158.55,159.95,35223
ifci,20101101,70,72.2,69.6,71.85,12743852
ifglrefrac,20101101,50.9,52.25,50.2,51.1,16697
igarashi,20101101,90,90,86.6,88,24990
igl,20101101,332.8,333.9,323.2,325.75,92277
igpl,20101101,42.5,43.7,42.35,43,1619
iitl,20101101,210,210,210,210,253
il&fstrans,20101101,314.4,321.8,312.9,320,62073
imfa,20101101,766.9,774.9,732.3,742.55,11242
impal,20101101,717,726,703,709.35,689
impexferro,20101101,12.75,12.75,12.05,12.2,7609
indbank,20101101,22.05,22.05,20.55,20.75,424922
indhotel,20101101,100.1,101.5,99.8,100.95,547343
indiabulls,20101101,218.65,241.4,216.25,231.7,5058141
indiacem,20101101,111.4,113.6,111.1,113.05,512978
indiaglyco,20101101,185.25,190.7,184.5,187.3,352023
indiainfo,20101101,117.3,120.95,117,119.35,1076996
indianb,20101101,296.95,296.95,287.5,291.95,930414
indiancard,20101101,151,154,150,151.75,6165
indianhume,20101101,180,180,171,171.55,16318
indlmeter,20101101,89,93.6,88,90.35,2141
indnippon,20101101,290,290,267.15,275.95,7665
indoasifu,20101101,93,93,90.4,91.9,46562
indoco,20101101,504,510.9,503,507.7,8537
indorama,20101101,68.45,71,67.85,70.4,159859
indosolar,20101101,24.4,25.9,23.6,25.65,12238020
indotech,20101101,225.3,242.3,225.3,235.05,75319
indowind,20101101,35.4,35.65,33.6,34,215415
indramedco,20101101,45.7,45.7,44.6,44.85,36140
indswftlab,20101101,146.9,149.8,144.75,147.55,153707
indswftltd,20101101,43.8,43.85,42.3,42.5,36900
indusfila,20101101,30.3,32.35,30.3,30.9,30625
indusindbk,20101101,268.4,293.3,266.35,285.95,2250710
ineabs,20101101,384.7,389,378.1,381.95,3539
infinite,20101101,163.15,166.25,156.55,158.35,78140
infodrive,20101101,22.45,23.55,22.45,23.2,3128
infomedia,20101101,26,26.4,26,26.05,19892
infosystch,20101101,2983,3031.95,2983,3001.65,569118
infotecent,20101101,161.15,165,160.05,160.45,7856
ingerrand,20101101,495,498.8,482,489.45,16027
ingvysyabk,20101101,412,444,408.05,437.85,536783
ingvysyabk,20101101,450,450,450,450,6046
inoxleisur,20101101,73,73.4,72,72.35,105064
insecticid,20101101,224.8,229.4,222.4,224.75,71106
iob,20101101,161.6,164.45,158.1,162.35,1248391
ioc,20101101,420,427.9,419.95,422.9,647753
ioln,20101101,13.05,13.35,12.75,12.95,20479
ipcalab,20101101,330.9,331.9,318,322.15,165013
ipringltd,20101101,109,113.85,103,107.05,387
irb,20101101,261.25,264.75,258.05,259.25,562134
isft,20101101,96.3,102,96.3,99.75,17742
ismtltd,20101101,52,52.85,51.5,52.35,57477
ispatind,20101101,19.8,20.25,19.75,20.1,6718938
itc,20101101,172.5,173.5,170.85,171.85,8534363
itdcem,20101101,251.75,251.75,242.25,242.6,540
iti,20101101,42.5,42.6,41.9,42.3,112842
ivc,20101101,48.9,51.45,48.5,49.75,734570
ivp,20101101,53.7,54.5,53.1,53.9,1687
ivrclah,20101101,115.5,115.5,110.05,111.5,16537
ivrclinfra,20101101,153,155.5,152,153.3,1044540
j&kbank,20101101,924,929.35,900.2,915.2,129668
jagran,20101101,133,133.85,128.2,128.7,173309
jagsnpharm,20101101,29,29,25.2,25.75,13455
jaibalaji,20101101,318.2,318.2,308.5,311.3,41519
jaicorpltd,20101101,246.7,247.5,243.8,245.3,131502
jainstudio,20101101,11,11.5,10.65,11.35,8729
jayagrogn,20101101,145.05,148.65,143.25,144.7,49737
jaybarmaru,20101101,109.8,110,106.5,108.1,28771
jaynecoind,20101101,34,34.35,33.5,33.9,206435
jaysreetea,20101101,191.25,192,187.5,188.95,75902
jbchepharm,20101101,123,129.5,122.75,128.15,396337
jbfind,20101101,218.1,220.5,210.2,210.75,1487374
jbma,20101101,88.05,90,88.05,88.3,6408
jctel,20101101,1.95,2,1.95,1.95,86230
jdorgochem,20101101,3.7,3.7,3.65,3.65,842
jensonicol,20101101,5.7,5.9,5.65,5.8,14118
jetairways,20101101,824.95,830.8,805,812,703866
jeypore,20101101,185.05,188.05,176.6,178,14
jhs,20101101,116.1,124.75,116.1,123.8,144142
jikind,20101101,15.25,15.85,14.7,15.55,41171
jindalphot,20101101,241,252,241,245.15,57181
jindalpoly,20101101,634.5,651,606.6,632.9,1307103
jindalsaw,20101101,222,222,217.85,219.15,349026
jindalstel,20101101,707,707,696.2,705.75,375736
jindalswhl,20101101,2024,2058,2009,2043.4,51348
jindcot,20101101,140.05,143.5,140.05,142.15,38448
jindrill,20101101,563.7,575,555.55,563.4,75805
jisljaleqs,20101101,235.9,239.8,232,235.05,257602
jkcement,20101101,173,173,165,165.6,70398
jkil,20101101,245,248.85,240,247.3,55041
jklakshmi,20101101,62,62,61.1,61.4,73551
jkpaper,20101101,72.5,74.4,71,71.85,327485
jktyre,20101101,164.55,166.5,160,160.45,301334
jmcproject,20101101,202.05,208.35,200.1,207.15,21943
jmfinancil,20101101,39.45,39.45,38.15,38.5,1551092
jmtautoltd,20101101,92.5,94.95,90.7,92.9,862
jocil,20101101,389.05,389.05,370,371.2,8466
jpassociat,20101101,122.9,125.9,122.9,124.6,9440169
jpinfratec,20101101,92,94.8,88.55,89.2,1053280
jppower,20101101,63.8,64.8,63.1,64.15,481510
jsl,20101101,123,123.5,120.5,121.9,45729
jswenergy,20101101,121.7,124.5,118.4,119.55,2434460
jswsteel,20101101,1349.95,1362,1327.2,1344,533047
jubilant,20101101,315.6,318.8,310,311.85,34488
jublfood,20101101,515.5,542.95,511.1,535.1,912320
jumbo,20101101,51.5,51.5,47.05,47.6,14486
jupiter,20101101,76.3,76.75,74.8,75.3,406768
jyothylab,20101101,281.75,292.05,281,284.15,88467
jyotistruc,20101101,133.2,136.4,132.8,135.65,252077
kabraextru,20101101,83,83.45,81,82.55,11964
kajariacer,20101101,74.1,76.25,74.1,75.35,104876
kakatcem,20101101,78.4,80.95,78.4,79.25,3452
kaleconsul,20101101,149.2,150,147.35,149.3,89392
kalindee,20101101,170,171.9,169.75,170.5,95724
kalpatpowr,20101101,175.1,175.95,170.3,170.95,109976
kalyanifrg,20101101,194.95,194.95,192,192,23
kamathotel,20101101,127,135.5,127,133.75,80156
kandagiri,20101101,122,127.9,122,125.8,3523
kanorichem,20101101,32.8,33,32.4,32.7,14277
kansainer,20101101,900,900,886.05,892.8,10580
karurkcp,20101101,68.5,68.75,67.25,67.55,1093
karurvysya,20101101,535,543,528,532.7,106630
kaushalya,20101101,18.65,19.45,18.1,18.75,18185
kavveritel,20101101,144.5,149.9,142.9,143.7,68714
kcp,20101101,31.5,32,29.5,31.3,28650
kcpsugind,20101101,19.7,20,19.65,19.85,32023
kec,20101101,491,498.5,486,494.9,17605
kecl,20101101,83.3,83.3,79.5,79.65,1107
kei,20101101,35.3,36,35.3,35.5,80736
kemrock,20101101,660.1,692.8,660.1,677.7,65726
kernex,20101101,154.8,157,148.1,150.75,12503
kesarent,20101101,66,66,64.45,65,1447
kesoramind,20101101,300,311.6,299,307.15,49427
keycorpser,20101101,68.55,68.55,62.05,62.05,59
kfa,20101101,77,78.1,76.35,77.8,1859755
kgl,20101101,35.3,35.4,32.3,34.85,4000276
khaitanele,20101101,199,202,193,193.95,19440
khaitanltd,20101101,42,42,42,42,500
khandse,20101101,22.3,22.3,21.6,21.7,200
kil,20101101,20.3,20.45,20,20.15,6665
kilitch,20101101,110,111.9,107,110,2810
kineticmot,20101101,38,39.55,36.8,39.55,193993
kiridyes,20101101,604,608.9,600,606.1,17599
kirlosbros,20101101,222,222,214,214.6,6306
kirlosind,20101101,384.95,386,378.25,383.6,1050
kitplyind,20101101,7.95,8.15,7.75,7.8,9978
kkcl,20101101,553.9,560,550,550.05,7799
klgsystel,20101101,94.7,95.05,93,93.2,50805
klrf,20101101,35.5,39,32.2,36.75,132180
kmsugar,20101101,6.2,6.2,5.2,5.3,10887
knrcon,20101101,197.1,197.1,191.55,193.4,6387
kohinoor,20101101,63.6,65.45,62.1,62.35,324702
koltepatil,20101101,67.5,68,65.7,65.95,127251
kopdrugs,20101101,12.3,12.3,11.45,11.55,1414
kopran,20101101,36.5,37.3,36.5,36.65,48682
kotakbank,20101101,471.1,474.3,465.1,468.15,1043832
kotarisug,20101101,8.1,8.25,8.05,8.1,83175
kotharipet,20101101,10,11.25,10,10.55,117415
kotharipro,20101101,524.8,525,507,507.1,433
koutons,20101101,102.4,102.45,97.55,98.7,517857
kovai,20101101,143,147.8,141.45,142.85,3651
kpit,20101101,159.65,164.5,158.2,160.05,149982
kprmill,20101101,232.7,237.5,232,236,30115
krbl,20101101,50.5,51,48.6,48.75,647774
krishnaeng,20101101,2.7,2.9,2.55,2.75,10358
ksbpumps,20101101,495,505,490,501.05,4698
kscl,20101101,349.5,349.5,337,339.6,22277
kse,20101101,199,213,199,201.9,200
kserapro,20101101,15.5,16.6,15.45,16.05,1869574
ksk,20101101,167.5,170.9,166.25,166.9,214618
ksl,20101101,119.6,121,119,119.45,51701
ksoils,20101101,59.35,61.5,59.1,60.6,9006952
ktkbank,20101101,186.1,190.4,185.3,189.25,1366515
kwality,20101101,125.05,125.6,121.05,121.5,459553
lakpre,20101101,81.6,81.6,76.65,76.95,2435
lakshmiefl,20101101,70.6,73.5,70.6,72.4,138937
lakshmifin,20101101,48.35,48.8,41.5,47.45,740
lakshmimil,20101101,2510,2511,2486,2504.6,16
lakshvilas,20101101,130.9,134.5,130.5,132.95,304896
lancoin,20101101,59,63.65,59,62.6,135338
laopala,20101101,70.5,73.5,70.5,72.1,8513
laxmimach,20101101,2676.15,2740,2670,2688.95,7416
lccinfotec,20101101,1.35,1.35,1.35,1.35,203236
lgbbrosltd,20101101,337,348,335.05,339.65,12053
lgbforge,20101101,4.05,4.3,4.05,4.05,57401
libertshoe,20101101,105.95,106.4,103.6,104.1,43088
lichsgfin,20101101,1358.1,1359.35,1332.65,1343.9,707414
litl,20101101,63.85,65.2,62.85,63.45,4872748
lloydeleng,20101101,75.5,84,75.5,78.85,681836
lloydfin,20101101,1.6,1.6,1.45,1.5,15608
lloydsteel,20101101,14,14.35,13.2,14.1,241572
lml,20101101,11.7,12.2,11.7,11.85,285710
logixmicro,20101101,39,39,37.1,37.6,7992
lokeshmach,20101101,62.65,64.65,62.65,63.25,13297
lotuseye,20101101,17.15,17.85,17.1,17.35,60286
lpdc,20101101,4.55,4.55,4.2,4.3,22768
lt,20101101,2044,2093,2044,2084.05,1731708
lumaxauto,20101101,48.2,48.7,47.8,48.2,4378
lumaxind,20101101,289.1,295,286.7,294.4,367
lumaxtech,20101101,187,193,187,190.7,3614
lupin,20101101,453,459,440,444.5,880645
lykalabs,20101101,34.25,34.8,33.85,34.05,47676
m&m,20101101,744,771,739.85,766.5,3629242
m&mfin,20101101,742,779,740,754.85,218991
madhav,20101101,32.5,33.5,32.4,32.8,21000
madhucon,20101101,147,147.55,143,143.4,41178
madrascem,20101101,118,120,113.3,119.3,440915
madrasfert,20101101,19.75,19.9,19.3,19.55,53403
magma,20101101,75.65,78,74.95,75.35,303663
magnum,20101101,10.15,10.35,10,10,10900
mahabank,20101101,78.5,79.9,78.15,79.25,413125
mahindforg,20101101,99.95,100.9,99.05,100.05,48213
mahindugin,20101101,67.5,68.5,67,67.35,12087
mahlife,20101101,475,475.25,467,467.65,6476
mahscooter,20101101,419.9,419.95,407,415.55,620
mahseamles,20101101,418.1,430,418.1,422,29114
malupaper,20101101,18.35,18.35,17.4,17.6,7677
malwacott,20101101,65.95,65.95,61.8,62.45,30874
manaksia,20101101,82.1,86.85,82.1,86.25,41262
manalipetc,20101101,15.15,15.3,14.65,14.75,172395
manalu,20101101,65.85,67.4,65.6,66.35,1251
manappuram,20101101,149.5,158.4,149.5,157.4,1025732
mandhana,20101101,242,252.5,239.2,247.15,1057135
mangalam,20101101,17,20.25,17,18.15,1093704
mangchefer,20101101,42.55,44.35,42.4,44,1318745
manglmcem,20101101,150,152,146,149.35,65504
mangtimber,20101101,21.5,22,21.25,21.45,15024
maninds,20101101,84.45,93.25,84.1,88.55,317823
maninfra,20101101,377,378.8,367.25,370.5,72515
manjeera,20101101,125,125,117.7,124.4,810
manugraph,20101101,53.2,57.9,53.2,54.75,104978
maralover,20101101,22.45,22.45,20.75,20.95,10934
marg,20101101,199.8,206,199.8,200.65,13057
marico,20101101,137.5,138.9,136.2,137.85,64914
marksans,20101101,3.85,3.95,3.85,3.85,156935
maruti,20101101,1560,1560,1482.5,1508.3,875788
maruti,20101101,1502,1537,1502,1533.3,116840
mastek,20101101,196,211,196,207.4,31402
mawanasug,20101101,31.2,31.2,29.8,30.25,6505
max,20101101,159.95,162.7,158.05,158.9,359263
maxwell,20101101,22.9,23.7,22.5,22.95,35933
maytasinfr,20101101,202.8,204.5,193.3,195.45,494865
mbecl,20101101,264.4,264.4,255,257.15,39649
mblinfra,20101101,230,251,230,242.8,148796
mcdholding,20101101,150.8,150.8,143,144.5,3871
mcdowell-n,20101101,1509,1519.35,1476.7,1496.7,206287
mcleodruss,20101101,232.75,235.35,226.8,231.7,455260
megasoft,20101101,31.55,33,31.55,32.75,13201
megh,20101101,21.55,21.75,20.5,20.75,494296
melstar,20101101,12,12,10,10.8,10949
merck,20101101,764.9,776,756,767.25,18557
mhril,20101101,425,425,388.75,392.25,54834
mic,20101101,40,40.35,39.05,39.5,324523
microsec,20101101,82.95,83.8,80.25,81.05,138045
microtech,20101101,192.65,206.45,192.65,203.35,34827
midcap50,20101101,3106.65,3134.05,3106.65,3130.45,0
mid-day,20101101,41.85,41.85,39.65,39.9,45958
mindaind,20101101,374.95,374.95,365,365,59
mindtree,20101101,505,520,498,509.85,11822
mircelectr,20101101,24.5,26.3,24.5,25.95,134085
mirzaint,20101101,17.35,18.9,16.25,18.7,4441295
mll,20101101,65.3,68.3,64.6,67.7,2954311
mmfl,20101101,140.2,148.9,140.2,144.8,11031
mmfsl,20101101,676,698.8,673,676.5,41730
mmtc,20101101,1300.2,1314.8,1295,1297.25,7046
monnetispa,20101101,619.7,640,602,605.6,38493
monsanto,20101101,2050,2060,1986,1997.65,4304
morarjetex,20101101,29.9,29.9,28.1,28.25,6343
morepenlab,20101101,6.35,6.4,6.3,6.3,163249
moserbaer,20101101,64,65.1,62.9,64.35,923485
mothersumi,20101101,186.4,191,183.5,185.35,260201
motilalofs,20101101,194.7,196,188,191.15,16500
motogenfin,20101101,49.3,50.8,49,49.55,1003
mphasis,20101101,614.45,615.3,605,609.2,180081
mpsltd,20101101,54,56.45,53.95,55.85,9811
mrf,20101101,9399.9,9470,9300,9334.3,8228
mro-tek,20101101,28.15,28.6,28.05,28.15,13633
mrpl,20101101,81.55,83.35,81.55,82.6,1392778
mskproj,20101101,138.5,138.5,130.6,131.75,33234
mspl,20101101,69.7,70.45,67.1,67.9,525766
mtnl,20101101,69,69.9,68.3,68.45,620229
mudra,20101101,54.05,54.95,54,54.3,222721
mukandengg,20101101,42,43.9,42,43.15,5557
mukandltd,20101101,68.5,69.9,65.25,66.85,48109
muktaarts,20101101,50.3,51.35,50,50.1,3771
mundraport,20101101,154.25,158.75,153.65,155.2,1402657
munjalau,20101101,142.3,145,141.2,142.35,8616
munjalshow,20101101,68,68.95,65.95,67.05,160928
murliind,20101101,88.6,93.9,88.15,92.5,80931
murudcera,20101101,30.05,30.05,29.05,29.1,12133
mvl,20101101,66.6,67.5,62.4,63.65,511006
mvlind,20101101,28,29.1,28,28.8,1391
mysorebank,20101101,838,855,820.1,823.4,5119
nagarconst,20101101,149.95,153.25,148.8,152.3,1084004
nagarfert,20101101,34.8,34.95,33.9,34.1,3926914
nagreekcap,20101101,36.6,38,36.55,36.75,3395
nagreekexp,20101101,42.8,47.65,42.6,45.05,108244
naharcap,20101101,115.9,115.9,107.4,109.7,6802
naharindus,20101101,95.7,99.7,93.05,93.9,34929
naharinvst,20101101,44.2,46.85,44.2,44.7,7093
naharsping,20101101,140,142.5,137,140.5,136325
nandan,20101101,2.95,2.95,2.55,2.6,484890
natcopharm,20101101,273.9,275,270.05,271.95,56933
nationalum,20101101,411,415,403,405.55,45615
natnlsteel,20101101,27.8,27.8,27.1,27.25,24621
naukri,20101101,690,710,672.15,689.5,78627
navinfluor,20101101,292,292,282.2,285.3,18803
navnetpubl,20101101,63,67,61.05,61.3,653788
nbventures,20101101,380.85,380.85,361,365.45,42735
nclind,20101101,31.45,32.65,31.45,32.35,19542
ndtv,20101101,103.95,104.8,102.75,103.45,61241
neclife,20101101,30.3,30.5,29.75,29.85,57179
nehaint,20101101,141,146.5,136,142.7,109349
nelcast,20101101,103,103.1,101,102.05,4912
nelco,20101101,115,115,112.55,113.5,58050
neocure,20101101,3.4,3.7,3.4,3.6,6739
nepcmicon,20101101,6.35,6.85,6.35,6.55,57451
nesco,20101101,575,585.8,575,578.1,1656
nestleind,20101101,3484.45,3590,3440,3550.4,24368
network18,20101101,161,162,158,160.2,38222
neulandlab,20101101,144.45,146,136.6,138.65,15195
neyvelilig,20101101,158,161.6,157.7,160.75,218274
nfl,20101101,117,119.7,115.2,117.85,70125
nhpc,20101101,31.5,31.65,31.35,31.45,3157657
nicco,20101101,5,5.15,4.95,4.95,18656
niftyjunior,20101101,13111.35,13223.8,13111.35,13207.85,0
niitltd,20101101,66,66.95,65.15,65.45,421079
niittech,20101101,246.8,246.8,216.3,220,104341
nilkamal,20101101,375.5,392,366.6,384.8,13850
nippobatry,20101101,470.25,479,466.2,469.8,687
nirma,20101101,226.05,232.8,226.05,229,54167
nissan,20101101,3.9,3.95,3.9,3.95,129034
nitco,20101101,62,65,62,62.8,6299
niteshest,20101101,41.75,43.95,41.25,42.7,206584
nitinfire,20101101,331,338.7,326.65,331.6,28113
nitinspin,20101101,13.2,13.7,13.15,13.55,57043
nmdc,20101101,280.2,282,275.1,276.95,256355
nocil,20101101,22.55,22.9,22.55,22.6,222170
noidatoll,20101101,31.25,32.95,31,32.2,470357
norbteaexp,20101101,11.25,11.55,10.5,10.8,9828
northgate,20101101,18.1,18.25,17.65,17.85,125434
novopanind,20101101,35.75,36.25,35.3,35.8,3882
nrbbearing,20101101,59.4,60.4,57.1,57.5,43160
nrc,20101101,9.25,10,9.2,9.6,11484
nse100,20101101,6061.2,6106.45,6061.2,6095.95,0
nse500,20101101,5013.8,5057.9,5013.8,5052.95,0
nsedefty,20101101,4755,4785.2,4744.8,4770.7,0
nseit,20101101,6637.7,6717.2,6637.7,6670,0
nsemidcap,20101101,9462.65,9504.15,9443.25,9497.15,0
nsenifty,20101101,6092.3,6132.4,6084.75,6117.55,726022728
nsil,20101101,1274.75,1274.75,1226.5,1243.3,285
ntpc,20101101,198.1,198.1,192.75,193.2,3747925
nuchem,20101101,7.65,7.65,7.05,7.15,17892
nucleus,20101101,128,132.8,127.5,128.25,25887
numericpw,20101101,356,358.95,346.2,354.9,11560
nutek,20101101,37.7,40.1,37.7,38.5,247638
oberoireal,20101101,280,283.8,274.1,275.8,340688
ocl,20101101,133,134.85,130,130.95,7088
ofss,20101101,2215,2284.9,2210.35,2253.7,15190
oil,20101101,1450.5,1477,1420,1432.5,36953
oilcountub,20101101,100,101.5,98.15,98.4,11430
oisl,20101101,76.15,78.95,75.2,78.1,30167
omaxauto,20101101,60,60.85,56.3,56.85,143777
omaxe,20101101,149.5,152.95,149.5,152.15,427466
omnitech,20101101,241.7,245.5,238.2,240.05,48041
ongc,20101101,1324,1333,1310,1319.35,428643
onmobile,20101101,338,341,331.25,334.75,156303
onwardtec,20101101,46.4,46.5,45.5,45.5,760
optocircui,20101101,290,295.7,288,293.65,140119
orbitcorp,20101101,117.6,120,117.35,118.25,345207
orchidchem,20101101,298,303.8,289.15,301.95,6471339
orientabra,20101101,30.05,31.5,29.6,29.9,111060
orientaltl,20101101,12.6,12.75,12.35,12.35,9427
orientbank,20101101,502,511.9,501.95,507.55,410551
orientcera,20101101,95.95,98.9,93,94,18835
orienthot,20101101,395,395,347.8,383.3,4838
orientltd,20101101,113.1,115,113,114.9,335
orientppr,20101101,59.95,60,58.3,59.75,111022
orissamine,20101101,68900,69750,64300,66200.05,1797
oudhsug,20101101,41.25,41.5,40.35,40.85,7324
pael,20101101,43.85,44.55,43.25,43.55,19570
pageind,20101101,1281.15,1318,1281.15,1297.15,765
panaceabio,20101101,201,205,199.5,203.15,13232
panasonic,20101101,169.9,171,157.4,157.85,953
pancarbon,20101101,153.35,155.5,151.4,153.3,126
panoramuni,20101101,24.1,24.4,22.95,23.6,47979
pantaloonr,20101101,471.05,477.95,468.35,470.5,47710
pantaloonr,20101101,499.95,499.95,499.95,499.95,6000
paperprod,20101101,61.45,61.95,60.5,60.85,35581
parabdrugs,20101101,54.8,55.85,52.9,54.85,143262
paracables,20101101,7.8,7.85,7.4,7.45,126513
paral,20101101,522.55,527.5,511.55,514.65,18193
paraspetro,20101101,0.65,0.75,0.65,0.7,39671
parekhplat,20101101,8.75,8.75,8.05,8.4,10011
parsvnath,20101101,67.5,70.1,66.15,69.9,2834294
pateleng,20101101,370,371.75,365.5,370.2,35769
patintlog,20101101,35.5,37.75,34.75,37,122658
patni,20101101,464,474,463.1,467.9,248462
patspinltd,20101101,17.7,17.7,17.7,17.7,11749
pbainfra,20101101,82.45,85.4,82.05,82.6,97466
pdpl,20101101,350,350,340,340.85,7913
pdumjeind,20101101,24.4,24.6,24.4,24.5,360
pdumjepulp,20101101,25.5,25.8,25.05,25.1,6688
peacockind,20101101,3.25,3.45,3.25,3.35,4114
pearlpoly,20101101,24.1,24.8,24.1,24.8,20326
peninland,20101101,61.55,62.2,61,61.55,48646
pepl,20101101,4.6,5,4.6,4.75,1902
periatea,20101101,152,152.95,150,150,152
persistent,20101101,403.35,414.1,401.5,406.75,32051
petronengg,20101101,404.8,404.8,380,391.1,24508
petronet,20101101,112.5,120.35,112.25,118.55,7838522
pfc,20101101,361.4,367,361,363.25,97599
pfizer,20101101,1133,1134.7,1122,1128.35,2072
pfocus,20101101,67.5,70.3,66.55,67.35,194455
pghh,20101101,2005,2040.05,1992.3,2007.95,2293
philipcarb,20101101,197,205.9,195,196.45,26698
phoenixltd,20101101,255.2,255.2,243,244.95,24038
pidilitind,20101101,145.65,147,143,144.95,278509
piondist,20101101,83.1,83.65,83,83.55,10711
pioneeremb,20101101,32.25,33.5,32.25,33.25,10460
pipavavyd,20101101,88.8,89.65,87.45,89.25,1961521
pirglass,20101101,139.5,140,133.5,134.35,41696
pirhealth,20101101,481,482,470.7,478.95,1254487
pirlife,20101101,157.5,160.9,151,158.4,28551
pittilam,20101101,48.6,48.65,48.6,48.65,1496
plastiblen,20101101,202.1,202.1,199,201,275
plethico,20101101,394,397.1,387.15,394.75,3366
pnb,20101101,1303,1319.5,1292,1310.75,223268
pnb,20101101,1450,1450,1450,1450,121
pnbgilts,20101101,37.8,37.95,35.15,35.35,148961
pnc,20101101,26.9,27.45,26.05,26.2,17867
pochiraju,20101101,23.8,24.65,23.25,23.4,40927
polarind,20101101,5.85,6,5.75,5.95,8065
polaris,20101101,162.75,164.8,162.6,163.75,295230
polyplex,20101101,899,925.35,886.3,919.9,163566
pondyoxide,20101101,39.5,39.75,38,38.35,45710
ponnierode,20101101,125,125,121.1,122.95,9626
powergrid,20101101,100.8,101.7,100.3,100.65,2049797
ppap,20101101,87.1,88,85.5,86.6,28264
pradip,20101101,84.05,85.85,82.5,82.7,39225
praeng,20101101,27.8,27.95,27.1,27.2,37651
prajind,20101101,72,72,69.35,70,448639
prakash,20101101,145,149.4,141.5,146.6,178530
prakashstl,20101101,147.25,154.8,147.25,150.8,206760
pratibha,20101101,78.5,79.9,77,77.8,406128
precot,20101101,265.75,270,257.8,260.4,5108
precwire,20101101,129,134.3,127,132.7,15833
premier,20101101,151.1,154.65,147.05,149.65,15329
prestige,20101101,199.85,232.4,198,216,4316610
pretaildvr,20101101,369,376,366.5,371.7,1952
pricol,20101101,26.5,26.55,25.25,25.45,147732
primesecu,20101101,37.8,37.8,36.8,37,8733
prismcem,20101101,59.9,60,58.6,59.5,201329
prithvi,20101101,45.7,48,45.1,45.55,71143
prithvisof,20101101,19.6,19.6,18.25,18.6,130
provogue,20101101,75.15,77.9,73.4,76.05,1462225
psl,20101101,110,112,109.15,110.8,82857
ptc,20101101,136.05,137.8,133.85,135.2,949486
ptl,20101101,36.65,36.8,33.3,34.9,14125
punjabchem,20101101,140,144,135.4,136.8,6708
punjlloyd,20101101,120,124.5,118.65,122.55,4291464
purva,20101101,126,126.1,122.1,123.05,99081
pvp,20101101,11.95,12.3,11.75,12.05,135889
pvr,20101101,169.6,172,166.25,168.2,37642
quintegra,20101101,15.8,17,15.8,16.45,95418
radaan,20101101,2.95,3.1,2.9,3.05,16036
radico,20101101,183.45,183.45,152.2,168.8,458893
rainbowpap,20101101,55.05,56.5,55.05,55.9,336126
raincom,20101101,155.25,163.35,155.25,157.2,19432
rajeshexpo,20101101,119.2,128.25,116.5,120.55,1775625
rajoil,20101101,58,58.8,56.05,57.7,544072
rajpalayam,20101101,660,674,659.95,660.25,500
rajrayon,20101101,16.4,16.6,16.3,16.3,15296
rajsreesug,20101101,73.25,74.5,73.25,73.95,12697
rajtv,20101101,55,55.75,54.1,54.6,7051
rajvir,20101101,249,249,236,237.05,713
rallis,20101101,1459,1475,1451.15,1468.95,25209
ramanews,20101101,20.15,20.2,19.8,19.85,57679
ramcoind,20101101,66.5,67.35,65.5,66.3,37620
ramcosys,20101101,123.4,128.5,123,123.8,5112
ramky,20101101,365,369.9,359,360.95,156158
ramsarup,20101101,38.35,40.3,37.75,39.4,44488
ranasug,20101101,9,9.15,9,9.05,324484
ranbaxy,20101101,585.5,604.9,582,602.3,918881
raneengine,20101101,301.05,313.7,301.05,312.5,297
raneholdin,20101101,316,338.9,316,329.15,34040
ratnamani,20101101,135.1,142.95,135,142,70418
raymond,20101101,433,437.7,426.6,430.7,980866
rbl,20101101,146.95,148.95,145.2,146.15,90
rbn,20101101,98,101.65,97.25,101.65,77882
rcf,20101101,95.2,96.7,95,95.9,519245
rcom,20101101,181.1,185.65,180.25,183.55,5199462
recltd,20101101,372.5,375.9,364.5,366.55,1066457
redington,20101101,80,84,79.95,82.7,775846
refex,20101101,30.8,33.5,30.55,32,239289
regenceram,20101101,9.45,10.25,8.25,8.4,26989
reiagroltd,20101101,27.5,28.05,25.1,27.9,10390002
reisixten,20101101,75.7,79.95,74.8,77.4,62646
relcapital,20101101,824,829.6,820.15,823.3,463461
reliance,20101101,1121,1124.9,1089.25,1093.2,6973910
religare,20101101,486.45,502.35,486.45,495.75,104322
relinfra,20101101,1044.8,1054.4,1042.55,1048.9,220354
relmedia,20101101,249.8,254.5,247.05,248.85,582399
remsonsind,20101101,26.2,26.2,25,25.2,154
renuka,20101101,92,94.7,91.65,94.3,6855977
repro,20101101,128,130.5,126,129.45,8092
responind,20101101,93.8,93.8,90.6,92,177859
resurgere,20101101,2.05,2.05,2,2.05,3704957
revathi,20101101,630,648.75,630,638.5,122
ricoauto,20101101,27.1,27.35,26.55,26.7,210660
riil,20101101,873,875.7,864,868.45,105590
rjl,20101101,81,82,79.05,80.55,12699
rkforge,20101101,154,162.85,153,160.25,31907
rmcl,20101101,19,19,18.1,18.55,31443
rml,20101101,175,185,175,182.85,28112
rnrl,20101101,39,39.5,38.75,39.35,3987642
rohitferro,20101101,56.1,58.6,56.1,57.85,123963
rohltd,20101101,79.9,83,78.5,80.05,46187
rolta,20101101,169.55,171.75,167,170.85,353109
roman,20101101,54.35,54.35,51,51.95,6711
rpglife,20101101,106,108,103.1,103.6,15356
rpower,20101101,158.7,159.25,156.7,158.3,1289426
rssoftware,20101101,46.25,47.4,45.15,45.7,32989
rswm,20101101,180.1,185,178,183.65,19961
rsystems,20101101,102,114.9,97.3,110.15,200716
rubymills,20101101,1250,1277.5,1243,1250.35,849
ruchinfra,20101101,31.7,33.4,31.25,31.7,53577
ruchira,20101101,17.95,19.85,17.95,18.05,89385
ruchisoya,20101101,133,134.4,131.95,132.95,173811
saberorgan,20101101,67.6,69.7,67.6,69.15,50372
sabtn,20101101,43.9,43.9,40.05,40.3,131071
sadbhav,20101101,1485,1508.8,1436,1441.05,4340
sagcem,20101101,130.5,134,128.15,130,1567
sahpetro,20101101,22.5,22.7,22,22.25,39073
sail,20101101,198,198,192.55,193.3,3230923
sakhtisug,20101101,59.9,59.9,58.6,59.3,92963
saksoft,20101101,46.6,46.6,45.05,45.05,18
sakthifin,20101101,15.45,15.45,14.05,14.5,3740
sakuma,20101101,20,20,19.1,19.25,4403
saloraintl,20101101,48.8,50,48.25,48.25,1201
salsteel,20101101,9.85,9.95,9.5,9.55,46462
sambandam,20101101,171,171,149,150.3,6589
sambhaav,20101101,2.85,2.9,2.85,2.9,1530
samtel,20101101,16.95,16.95,16,16,105341
sandesh,20101101,235.2,245,235.2,245,256
sangamind,20101101,50.75,50.75,46.9,47.15,36881
sanghiind,20101101,27.35,27.75,26.4,27.35,8008
sanghipoly,20101101,2.65,2.65,2.55,2.6,71511
sanghvimov,20101101,185,185,178.45,179.8,7835
sanwaria,20101101,134.9,137,129,133.95,52189
sardaen,20101101,270,272,261,262.65,48512
saregama,20101101,97.6,97.6,91.05,91.65,3352
sarlapoly,20101101,153,153,151,151,833
sasken,20101101,190,192.55,185.55,188.25,189644
sathaispat,20101101,54.5,55.7,54.5,55.15,38531
satyamcomp,20101101,79.5,80.1,79.35,79.75,3276052
savera,20101101,51.9,51.9,47,48.2,14042
sb&tintl,20101101,12.55,12.55,12.1,12.2,15202
sbbj,20101101,729.9,738.5,729.9,732.35,6051
sbin,20101101,3195,3218,3168.2,3198.45,878317
sbt,20101101,900.05,900.05,890.1,893.4,5663
sci,20101101,175.1,178.7,175,176.35,374856
seamecltd,20101101,153.4,156.25,153.1,153.45,17895
seinvest,20101101,24,24.75,22.7,24.55,188681
selan,20101101,342,353.5,339.2,350.3,75639
selmcl,20101101,45,46.7,41.2,41.55,16363160
sesagoa,20101101,326,329.9,324.15,328.05,3268097
seshapaper,20101101,250,265,248,255.2,15442
sezalglass,20101101,10,10.7,10,10.5,459961
sgfl,20101101,9.5,9.5,9,9.1,5711
sgjhl,20101101,206,209.8,204.9,207.9,180468
sgl,20101101,8.1,8.1,7.6,7.85,5120
shahalloys,20101101,19.7,20.8,19.25,19.9,3700
shalpaints,20101101,355,355,343.05,349,335
shantigear,20101101,48.35,48.8,47.65,48.1,182728
sharresltd,20101101,97,104.45,92.45,95.9,1426
shasunchem,20101101,83.45,84.8,82.2,83.9,100763
shilpamed,20101101,322.05,327,318,318.7,18807
shivamauto,20101101,152.5,155,151.35,153.3,3923
shivtex,20101101,58.65,59,56.65,57,15511
shiv-vani,20101101,432.7,432.95,420.6,422.35,27769
shlakshmi,20101101,152,154.4,151.3,151.7,43319
shoperstop,20101101,708,722.5,699.5,707.55,50401
shpre,20101101,11.05,11.45,11.05,11.25,3249
shreeashta,20101101,41,44.4,40.9,43.9,17337116
shreecem,20101101,2119,2136.85,2100,2116.1,29491
shreerama,20101101,7,7,6.4,6.95,15943
shrenuj,20101101,47,51.6,47,49.75,72672
shreyanind,20101101,35.65,38,35.65,36.8,827
shreyas,20101101,50,52,47.55,48.05,5654
shriramcit,20101101,700,700,678,682.85,3524
shriramepc,20101101,248.35,255.75,248.2,252.1,1248
shyamtel,20101101,70,71,69.25,69.55,27344
sicagen,20101101,24,25.6,24,24.45,81885
sical,20101101,63,67.9,63,67.1,182729
siemens,20101101,825.5,839.9,821.2,828.75,195104
sil,20101101,43.3,44.1,43,43.2,14103
silinv,20101101,128,128,126,126,510
simbhsugar,20101101,42.9,43.8,42,42.3,20332
simplex,20101101,301.3,306.95,300,300.7,80
simplexinf,20101101,486.1,490,481.3,482.85,249
sintex,20101101,205.95,212.65,204.5,211.2,941167
sirpaper,20101101,59.2,59.8,58.5,58.9,6271
sitashree,20101101,8.85,9,8.5,8.9,20844
siysil,20101101,373.7,419,373,401.15,208864
sjvn,20101101,24.1,24.4,24.1,24.3,670677
skfindia,20101101,590,603,570,576.4,14178
skmeggprod,20101101,14.6,14.6,14.3,14.5,18630
sksmicro,20101101,1049.9,1049.9,1015,1025.8,182433
skumarsynf,20101101,81.45,81.45,78.9,79.35,2966651
smartlink,20101101,63,63.25,62.2,62.65,11305
smpl,20101101,30.1,32.3,29.85,31.9,1667835
smspharma,20101101,195.05,197.9,190,190.6,3202
sobha,20101101,372.9,372.9,363.3,366.85,41631
softpro,20101101,383.7,384.15,372,382.25,39697
solarinds,20101101,535,550,530,537.8,6030
somanycera,20101101,279.9,280,275,278.45,1360
somatex,20101101,13.2,14.5,13,13.35,240448
sonasteer,20101101,20.9,21.5,20.25,20.5,329284
sonatsoftw,20101101,60.9,61.95,60.25,61.25,5092628
sotl,20101101,535,573.9,535,565.85,25327
souispat,20101101,11.55,11.65,11,11.35,3098855
southbank,20101101,28,28.7,27.85,28.45,6041691
sparc,20101101,93.25,93.7,92.55,92.75,110251
spectacle,20101101,163.9,163.95,162.4,162.5,178792
spentex,20101101,21.05,22,21,21.45,23076
spic,20101101,24.6,25.5,24.4,25.25,908589
spicemobil,20101101,125.45,130.2,125.45,126.7,618320
splil,20101101,9.4,9.4,8.5,9,6893
spmlinfra,20101101,291,291,280.3,282.35,3401
sreinfra,20101101,134.5,136.95,131.2,133.6,2274463
srf,20101101,409,423.9,407,417.5,446547
srginfotec,20101101,0.75,0.75,0.65,0.65,60845
srhhlindst,20101101,6.25,6.65,6.25,6.45,10845
srhhypoltd,20101101,57.9,57.95,57.9,57.95,2223
srichamund,20101101,65.75,73,65.75,68.65,261
srtransfin,20101101,892,898,855,864.7,241765
sswl,20101101,418,431.9,405,415.9,262728
star,20101101,425.8,432.1,422.5,426.9,73752
starpaper,20101101,40,40.4,38.4,38.65,25768
stcindia,20101101,378.5,384,376,381.4,87611
ster,20101101,172.45,172.5,169.35,170.85,2244857
sterlinbio,20101101,109,110.95,108,110.25,266577
stertools,20101101,146,150,143.15,143.85,3363
stindia,20101101,29,29,27.8,27.8,2175
storeone,20101101,28.75,29.7,28.75,29.65,6801
strtech,20101101,83.1,84.9,82.1,83.45,848035
subex,20101101,74.9,75.7,74,74.45,1077133
subros,20101101,49.2,49.95,47.5,48.1,108622
sudarschem,20101101,601.1,610,600,609.15,863
sujanatow,20101101,180.7,180.85,175.5,178.35,603575
sujanauni,20101101,9.6,9.9,9.6,9.7,120576
sunclayton,20101101,228.15,244.95,223.2,227.15,15113
sundaram,20101101,45.05,48.6,44.8,45.4,5140
sundarmfin,20101101,685,689,675.55,684.75,34222
sundrmbrak,20101101,216,219.85,215.05,216.05,847
sundrmfast,20101101,64.9,65.9,63,63.35,126515
sunflag,20101101,31,31,29.35,29.6,109901
sunilhitec,20101101,175,178.8,170.55,171.35,9192
sunpharma,20101101,2169.5,2209,2149,2190.7,218657
sunteck,20101101,685,687,682,682.75,44358
suntv,20101101,501,507,500.1,502.25,54537
super,20101101,410.1,416,405,409.35,3287
superspin,20101101,18.5,18.95,18.4,18.45,27725
suppetro,20101101,68,68.3,65.1,65.4,50112
suprajit,20101101,22.95,22.95,22.3,22.55,44716
supremeind,20101101,147.9,159.35,147.9,152.3,98480
supremeinf,20101101,286,305,282,289.5,328356
surajdiamn,20101101,66,66.1,63.5,64.2,48556
suranacorp,20101101,121.9,122.4,120.05,122.4,10561
suranaind,20101101,305,307.9,304.9,307.85,287
suranat&p,20101101,19.05,19.2,18.75,18.95,28117
suryajyoti,20101101,46.45,46.45,44.5,45.6,83644
suryalaxmi,20101101,134.25,136.75,133.65,134.6,24793
suryapharm,20101101,325,338.95,325,329,214107
suryarosni,20101101,115.7,115.75,114,114.8,73237
sutlejtex,20101101,338,342,328.2,333.55,14050
suven,20101101,28.5,28.9,28,28.2,100359
suzlon,20101101,56,58.9,55.1,58.45,22149136
swarajeng,20101101,476.1,494.1,468.25,490.2,21481
swarajmazd,20101101,369.75,374,360.1,361.45,8272
syncom,20101101,51.75,51.9,50.4,50.55,66982
syndibank,20101101,141.5,143.5,139.3,142,2041523
tainwalchm,20101101,26.75,27.3,26.55,26.55,3114
tajgvk,20101101,153.95,154,149,149.45,51884
take,20101101,35.8,35.8,34.55,34.7,235966
talbroauto,20101101,76.75,78.95,76.5,76.6,2129
talwalkars,20101101,239,242,234.15,236.25,62208
tanfacind,20101101,32.95,32.95,32,32,203
tanla,20101101,26.55,26.8,25.65,25.9,256691
tantiacons,20101101,94.4,94.85,91.5,93.15,35906
tarapur,20101101,34.5,34.85,34.1,34.5,44019
tatachem,20101101,395,398,374.25,386.15,1723052
tatacoffee,20101101,619.7,647,609.1,614.4,24977
tatacomm,20101101,311.7,312,303.2,304.4,177367
tataelxsi,20101101,289.9,289.9,280,285.7,300261
tataglobal,20101101,126,128.4,123,124.55,1621553
tatainvest,20101101,580.05,591.9,580.05,590,9302
tatametali,20101101,136,137.8,135,135.65,35417
tatamotors,20101101,1179.6,1184.85,1163.3,1170.6,1558623
tatamtrdvr,20101101,849.9,862.4,845.55,850.7,207070
tatapower,20101101,1397,1429.85,1394.35,1404.65,115691
tatasponge,20101101,376,388,375,383.6,22618
tatasteel,20101101,600.25,602.95,590.6,591.9,5511066
tci,20101101,128.95,130.95,127.5,130.95,22730
tcifinance,20101101,42,43.9,41.05,43.8,3215
tcs,20101101,1052.05,1066.4,1049.1,1053.4,573974
techm,20101101,735,742,731,735.6,76411
technofab,20101101,227.8,228,220,224.15,16051
tecpro,20101101,397.15,437,391,424.55,1498245
teledatait,20101101,1.05,1.05,1,1.05,684929
texmacoltd,20101101,94.4,94.4,62.3,65.6,435320
texmopipes,20101101,62.1,63.35,62.1,62.4,31915
tfciltd,20101101,36.3,41.35,36.2,40.3,2174230
tfl,20101101,38.45,38.5,37.05,38.45,1107
thangamayl,20101101,162,166,162,164.65,36406
themismed,20101101,304.45,309,295,298,1793
thermax,20101101,874.8,895,843,884.5,79156
thinksoft,20101101,114.45,114.45,109.2,109.85,69358
thirusugar,20101101,167.05,175,167.05,174.6,674
thomascook,20101101,68,68.1,67.05,67.7,173427
ti,20101101,103,103.4,94.3,98.55,255086
tidewater,20101101,9400,9400,7726.9,8807.6,9904
tiil,20101101,86.4,86.4,80.4,81.25,23210
til,20101101,715.55,725.8,702,709,17896
timesgty,20101101,62.4,63.7,62.4,63.7,1903
timetechno,20101101,61.25,61.7,60.5,61.45,409684
timken,20101101,194.55,196.35,191.05,192.05,104699
tinplate,20101101,78,78,76.4,76.65,125100
tipsindltd,20101101,40.6,42.5,40.6,41.75,15842
tirumalchm,20101101,129,129,126.35,127.45,17380
titan,20101101,3577,3829,3564.95,3792.5,433334
tnpetro,20101101,20.3,20.5,19.85,20.45,95006
tnpl,20101101,166,166,153.5,154.2,45186
tntele,20101101,9.75,9.75,9.6,9.7,500
todays,20101101,11.3,11.95,11.2,11.55,14537
tokyoplast,20101101,17.15,17.5,15.75,16.05,7287
torntpharm,20101101,552,561,545,555.65,22180
torntpower,20101101,292.2,295,280.05,284.75,384615
treads,20101101,11.2,11.2,10.9,10.9,23244
trent,20101101,1012.4,1029.5,1000,1010.95,18076
trf,20101101,660,674.5,645.1,655.2,25676
tricom,20101101,16.35,18.5,16.15,17.45,142558
trigyn,20101101,28.45,31.2,28.45,29.3,337084
tril,20101101,379.7,379.7,360.5,363.25,27093
triveni,20101101,120.4,123.6,120.4,122.1,264235
ttkhealth,20101101,410,419,410,412.55,2345
ttkprestig,20101101,1402.6,1426,1362.6,1391.9,97050
ttl,20101101,39,40.75,39,40.3,51414
ttml,20101101,22.55,22.95,22.5,22.75,1348643
tubeinvest,20101101,151,156.55,151,153.9,115514
tulip,20101101,178.5,181.45,178.4,180,256948
tulsi,20101101,58.85,60.9,57.25,58.45,3255808
tulsyan,20101101,80.15,82.9,78.4,80.8,2607
tv-18,20101101,88,88.25,86.65,86.75,111647
tvselect,20101101,33.15,37.05,32.5,35.15,244636
tvsmotor,20101101,74,79.35,74,77.75,6127250
tvssrichak,20101101,338,338,333,333,457
tvtoday,20101101,79.7,81,79.5,80.3,83853
twilitaka,20101101,173.8,174.75,172,173.55,9633
twl,20101101,495.05,507,495.05,500.55,42937
ubengg,20101101,190,202.4,190,199.3,236446
ubholdings,20101101,292.4,292.8,288.2,291.25,55802
ubl,20101101,450,452.8,441.2,445.25,26607
ucalfuel,20101101,86.5,89,86.1,86.45,30323
ucobank,20101101,125.5,136.5,125,134.95,12118952
uflex,20101101,306.2,309.8,302.75,305.2,1125603
ugarsugar,20101101,17,17.45,17,17.05,13231
ultracemco,20101101,1088.35,1107.9,1085.6,1102.5,238264
umesltd,20101101,44.05,44.75,43.4,43.7,24400
unichemlab,20101101,230,232.5,228.3,228.85,57496
unienter,20101101,58.4,61.85,53.1,55.75,1013968
unionbank,20101101,384.9,384.9,374,381.1,823924
unionbank,20101101,380,384,380,381.95,89347
uniphos,20101101,202,205.75,201.6,204.25,1610391
uniply,20101101,19.3,19.3,18.6,18.7,6520
unitech,20101101,89,89.7,87.75,89.25,11278869
unitedbnk,20101101,127.75,129.4,127.2,128.35,394947
unitedtea,20101101,140,142.9,140,140,302
unity,20101101,105,106.35,104.8,105.45,34533
univcables,20101101,94,97.75,92,92.45,23444
uperganges,20101101,60.5,60.8,58.15,59.05,8363
ushamart,20101101,87.15,88.45,85.55,86.05,244711
usheragro,20101101,91.25,93.2,91.15,92.2,354284
uttamstl,20101101,153.75,156,151.3,152.9,57729
uttamsugar,20101101,54.75,55.65,53.65,54.4,16022
utvsof,20101101,580,593.35,565,588.2,237757
vaibhavgem,20101101,36.05,36.9,36.05,36.55,4349
vakransoft,20101101,305,309.9,304.1,305.4,49317
valechaeng,20101101,169.8,175.5,168,173.6,59362
valueind,20101101,28.75,28.75,27.2,27.5,22085
vardhacrlc,20101101,13.4,13.7,13,13.25,189905
vardmnpoly,20101101,78,79.85,77.2,79.2,8513
varun,20101101,222,227.4,221.5,225,126771
varunship,20101101,41.75,41.85,41.35,41.45,191089
vasconeq,20101101,165.6,169.25,163.5,165.9,19901
vatech,20101101,1649.9,1679.8,1620,1647.6,36747
venkeys,20101101,849,849.85,824,833.5,20209
venusrem,20101101,298.8,298.8,290.05,291.75,8916
vesuvius,20101101,300,300,294,299.2,3114
vguard,20101101,188.9,190,185.3,188.35,63509
vhl,20101101,456,468,452,452.25,480
viceroy,20101101,43.05,43.95,42.45,42.65,49518
videoind,20101101,257.7,268.7,255.95,260.6,1567027
vijayabank,20101101,107,110.5,107,110,4883237
vijaytex,20101101,33.7,33.9,29,29.45,121644
vijshan,20101101,36.95,37,36.35,36.55,4111
vikashmet,20101101,16.9,19.7,16.9,18.95,225488
vimtalabs,20101101,40.55,41.25,38.75,40.65,53217
vinatiorga,20101101,85,85,78.5,79.75,126976
vindhyatel,20101101,355,367.45,355,359.1,398
vinylindia,20101101,17.25,17.25,15.8,16.7,8219
vipind,20101101,595,606.35,591,595.7,288469
vipul,20101101,20.5,21.1,20.5,20.75,14397
visakaind,20101101,143.75,144,140.55,142.85,31636
visasteel,20101101,40.65,41.8,39.65,41.5,211568
viseshinfo,20101101,9.45,10,9.45,9.55,5620
vishalret,20101101,40.5,41.1,39.4,40.1,73344
visuintl,20101101,4.6,4.85,4.6,4.65,10281
vivimedlab,20101101,320.3,321.95,311.05,316.35,31360
vix,20101101,20.76,21.19,20.31,20.92,0
vlsfinance,20101101,22.8,22.8,21.1,21.35,65528
voltamp,20101101,876.5,879,856.95,860.5,22823
voltas,20101101,248,248.05,242.1,242.45,696286
vstind,20101101,614.05,626.65,600.1,612.3,1852
vtl,20101101,347.7,357.8,343,355.5,59178
wabco-tvs,20101101,1149,1149,1100,1104.85,2411
walchannag,20101101,205.9,207.35,203.05,204.5,45433
wanbury,20101101,72.5,75,70,70.3,69934
webelsolar,20101101,127.9,129.7,125.2,126,10555
weizmanind,20101101,69,69,65,65.95,1685
welcorp,20101101,249.5,259.25,249.45,258.8,606770
welinv,20101101,139.1,145,138.05,140.1,1474
welspunind,20101101,68.5,69.05,67,67.45,90694
wendt,20101101,1010,1048.95,1009,1028.35,253
wheels,20101101,299.8,299.8,291.55,292.1,789
whirlpool,20101101,302,308,301.25,301.8,40237
willamagor,20101101,70.65,70.65,67.6,68.05,3561
windsor,20101101,76.2,79.5,76.2,77.85,20368
winsomyarn,20101101,2.7,2.75,2.7,2.75,190173
wipro,20101101,428,428,422.05,423.7,984965
wockpharma,20101101,299.5,306,296.35,303.75,202163
wsi,20101101,37.8,37.8,36.45,36.95,11582
wstcstpapr,20101101,98.15,101,98.1,99.3,150976
wwil,20101101,13.65,13.8,13.5,13.55,841373
wyeth,20101101,821.3,821.3,801,805.3,603
xltelene,20101101,30.8,30.8,29.85,30.25,90354
xproindia,20101101,73,73,69.35,70.3,40801
yesbank,20101101,359.5,370,359.5,369.35,883730
zandurealt,20101101,3062.2,3084.8,3036,3047.75,2078
zeel,20101101,281,286.9,277.3,284.4,1360066
zeenews,20101101,15.3,15.65,15.25,15.3,685332
zenithbir,20101101,11.95,12.4,11,11.8,826003
zenithcomp,20101101,30.9,30.9,29.25,29.6,13993
zenithinfo,20101101,230.75,246,230,242.05,838
zensartech,20101101,154.05,166,152.5,156.25,146575
zicom,20101101,70.05,70.05,64.9,65.45,169653
zodiacloth,20101101,408.85,416,402.05,412.65,2649
zodjrdmkj,20101101,31,31,30.15,30.55,4466
zuariagro,20101101,827.5,840.9,794,820.85,44758
zyduswell,20101101,548,548,537.05,545.05,9436
zylog,20101101,584.95,584.95,569,573.55,54440
3iinfotech,20101101,67.5,68.65,67.2,67.9,1038413
3mindia,20101101,4198,4198,3905,3951.4,7607
aartidrugs,20101101,138.9,141.8,135,139.65,51154
aartiind,20101101,69,70.9,69,70.25,26813
aarveeden,20101101,87,88.45,85.45,86.25,2549
aban,20101101,793.2,805.9,792,796.05,420235
abb,20101101,825.5,848,817.05,842.65,119646
abbotindia,20101101,1190,1239,1176,1212.5,6760
abcil,20101101,130.25,133.9,129.05,132.25,8737
abgship,20101101,459.5,482.75,453.65,474.8,5949492
abhishek,20101101,19.85,20.9,19.85,20.9,39321
abirlanuvo,20101101,841,850.2,829.3,846.05,136470
abshekinds,20101101,19.45,19.5,19,19.1,124779
acc,20101101,989,1020,989,1013.9,517558
ace,20101101,62.3,63.7,59.4,59.75,239332
ackruti,20101101,477,512.55,476.5,493.85,109598
adanient,20101101,711.8,744,711.8,738.95,850862
adanipower,20101101,130.4,132.4,129.5,131.25,433109
adffoods,20101101,78,78.75,76,76.4,9171
adhunik,20101101,107,108.8,106,107.05,411415
adorweld,20101101,216.05,229.6,216.05,217.85,8470
adsl,20101101,222.4,224.5,218.3,219.25,111811
advanihotr,20101101,45.65,46.5,44.05,44.05,646
advanta,20101101,458,468,451.1,457.05,4912
aegischem,20101101,332.7,333.9,321.4,328.55,184687
afl,20101101,48,49.85,46.5,47.1,10279
aftek,20101101,16.85,17.25,16.25,16.45,74912
agcnet,20101101,233,237.9,230.1,234.4,1948
agrodutch,20101101,30,30.15,28.6,29.15,85688
ahleast,20101101,421.25,433.1,421.15,423.3,1036
ahlucont,20101101,173,183.9,173,179.45,196733
ahlwest,20101101,231,237,231,233,593
ahmedforge,20101101,158.3,161,156.5,159.8,185380
aiaeng,20101101,415.05,419.6,411,415.35,4733
aichamp,20101101,41.9,42.05,38.15,38.15,2024
ajantpharm,20101101,240.25,245.9,238.2,239.6,46913
ajmera,20101101,257.1,261.8,254,257.4,49808
akshoptfbr,20101101,22,22.9,21.35,21.55,474491
akzoindia,20101101,865,874,855,860.55,3870
albk,20101101,252.4,257.5,250.15,255.15,760206
alchem,20101101,250,254.05,245.15,246.1,103974
alembicltd,20101101,75.85,76.7,72.5,73.35,392739
alfalaval,20101101,1391.05,1408.8,1390,1393.75,75
alkali,20101101,97.2,98.5,96.1,96.5,22617
alkylamine,20101101,100,101,98,98.15,4849
allcargo,20101101,146.5,154.95,146.5,149,68967
allsec,20101101,36.15,37.5,35.3,36.55,5331
almondz,20101101,70.3,71.6,69,69.85,40985
aloktext,20101101,27.65,28.8,27.35,28.5,31650614
alpa,20101101,15.2,15.65,15.15,15.15,6257
alphageo,20101101,199.5,203.75,194.2,196.7,4918
alpsindus,20101101,8.55,9,8.5,8.65,36332
amar,20101101,138.8,139.5,136.6,138.1,89367
amarajabat,20101101,198.25,200.65,194,197.75,123969
amarjothi,20101101,70,71.65,68.55,70,11023
ambikco,20101101,278.7,281,263.1,265.65,26167
ambujacem,20101101,141,144.9,141,142.7,1847565
amdind,20101101,27.75,28.15,27.05,27.15,70237
amlsteel,20101101,41.9,42.7,41.5,41.85,3655
amrutanjan,20101101,740,757.9,740,743.85,2839
amtekauto,20101101,161.1,166.9,160.5,164.55,1278815
amtekindia,20101101,64,64.2,62.35,62.95,162555
anantraj,20101101,130.25,134.7,129.85,133.75,341193
andhrabank,20101101,179,181.55,178.2,179.9,1237233
andhrsugar,20101101,118.2,119.9,116.65,117,22175
angind,20101101,68,69.9,66.3,67.15,12095
anikinds,20101101,58.05,58.3,56.5,57.05,9423
ankurdrugs,20101101,132.05,134,130.75,131.65,61760
ansalapi,20101101,87.4,91.75,87.4,90.4,1255205
ansalhsg,20101101,68,72.4,64.05,64.35,92754
antgraphic,20101101,0.45,0.45,0.4,0.4,42494
aparinds,20101101,245,249.4,239.1,240.3,24953
apcotexind,20101101,155,159.65,153.25,155.35,7415
apil,20101101,760.35,784.8,760.35,767.4,60292
aplab,20101101,39.05,40,39,39.1,489
apollohosp,20101101,530,536.5,516.2,522.6,48207
apollotyre,20101101,72.45,73.25,71.5,71.95,3682686
appaper,20101101,176.15,176.15,170.4,170.8,10523
aptecht,20101101,150.1,163.9,150,162.4,1007499
aqua,20101101,60,61.35,58.55,59.65,412459
archidply,20101101,29.8,33.45,29.3,32.25,538289
archies,20101101,185,191.5,185,189.4,84353
arevat&d,20101101,300.4,302.95,294,295.45,637215
aries,20101101,157,165,157,158.95,21751
arihant,20101101,122,122,113.15,115.1,318
arl,20101101,2.2,2.35,2.2,2.3,429061
arogranite,20101101,59.2,60.3,58.3,59.1,10474
arrowtex,20101101,13.55,14.5,13.55,14.5,347513
arshiya,20101101,322,328.95,316.5,319.95,42272
arssinfra,20101101,1124,1145,1110.25,1119.8,15860
arvind,20101101,58.5,59.2,57.35,58.45,2277114
asahiindia,20101101,108.3,110,107.35,108.25,40328
asal,20101101,101.75,101.75,96.8,97.1,6770
ashapurmin,20101101,51.6,52,50.1,50.45,60903
ashconiul,20101101,7.25,7.35,7.1,7.35,334694
ashimasyn,20101101,9.2,9.2,8.5,8.8,9985
ashoka,20101101,315.25,318,309.1,311.7,30333
ashokley,20101101,77.15,77.45,75.65,76.1,2026539
asianelec,20101101,25.45,25.8,25.3,25.35,106300
asianhotnr,20101101,304,306.5,302.6,303.7,1930
asianpaint,20101101,2701,2712,2678,2705.05,40385
asiantiles,20101101,68,69.1,67.05,67.15,1305
asil,20101101,6.4,6.45,6.3,6.3,7023
assamco,20101101,21.6,22.05,21.25,21.35,706254
astec,20101101,83.85,83.9,82,82.5,67307
astersili,20101101,44.75,45.9,44.3,45,66726
astral,20101101,186.5,190,178,178.5,14482
astramicro,20101101,69.2,71,68.2,70.05,837334
astrazen,20101101,1156.05,1180,1137,1177.5,1490
atfl,20101101,315.25,321,312.85,318.8,40538
atlanta,20101101,449.1,464.4,442.6,452.1,349650
atlascycle,20101101,262.1,268.7,260,262.05,42645
atninter,20101101,1.8,1.85,1.75,1.8,10092
atul,20101101,176,202.7,175,200.5,2380157
aurionpro,20101101,279.1,283,271.55,274.8,1343
auropharma,20101101,1198,1264,1190,1243.25,153924
ausoment,20101101,32,34.45,32,32.55,126
austral,20101101,5.35,5.6,5.3,5.3,662728
autoaxles,20101101,512,519.9,501.2,517.05,1737
autoind,20101101,240,247,236.2,238.75,29169
autolitind,20101101,28,29.95,28,29,3331
avanti,20101101,40.7,42.7,39.6,40.45,12928
aventis,20101101,1815.1,1845,1815.1,1840.35,537
avtnpl,20101101,140.4,142.9,136,136.95,11499
axisbank,20101101,1488.9,1524.35,1482.1,1513.6,1028011
axis-it&t,20101101,102,109.75,102,108,5815
bagfilms,20101101,11.55,12.05,11.55,11.9,603167
bajaj-auto,20101101,1535,1543,1517.1,1530.75,516743
bajajcorp,20101101,644.9,654.1,625,630,7677
bajajelec,20101101,271.6,277.7,256.1,264.1,137051
bajajfinsv,20101101,473.1,483.4,455,467.25,43617
bajajhind,20101101,125.5,126.9,124.5,126.25,477608
bajajhldng,20101101,884,972,865,931.1,754296
bajfinance,20101101,790,801,781.5,798.6,22483
balajitele,20101101,49.55,49.9,49,49.6,98325
balamines,20101101,245,245,238.05,243.45,6464
balkrisind,20101101,785,790,745,761.4,19104
ballarpur,20101101,40.9,41.05,39.2,40,1400016
balmlawrie,20101101,650.1,663.05,641.25,644.3,7442
balpharma,20101101,35.55,40.6,35.55,40.35,950564
balramchin,20101101,86.7,87,84.95,86.3,772299
banarisug,20101101,870,889.5,868,880.95,183
bancoindia,20101101,101.25,101.25,97.55,99.65,76869
bang,20101101,49.9,50.45,48.8,49.2,36464
bankbaroda,20101101,1022,1026.35,1003,1019.95,443443
bankbaroda,20101101,1050,1062,1050,1060,102265
bankindia,20101101,493.35,503.9,483.05,500.5,950992
banknifty,20101101,12485.5,12779.65,12485.5,12734.9,0
banswras,20101101,126.3,131.6,126.3,129.45,17484
bartronics,20101101,103.6,103.6,101.7,102,139051
basf,20101101,673,680,660,662.4,8084
basml,20101101,142.2,154,142.2,148.5,24712
bataindia,20101101,338.45,340.1,334.25,337.3,67316
batliboi,20101101,33.95,33.95,32.85,33,4552
bayercrop,20101101,1045,1058.95,1025,1030.7,16346
bbl,20101101,1109.9,1117.8,1090.1,1097.25,1074
bbtc,20101101,525,528.35,521.1,523.75,1837
beardsell,20101101,50.05,53,49.5,53,201
becrel,20101101,17.55,17.65,16.25,17.05,1620
bedmutha,20101101,182.4,188.95,173.75,177.4,2636545
bel,20101101,1659.9,1665,1625.3,1640.95,232294
bellceratl,20101101,23.7,23.7,23.25,23.4,4598
beml,20101101,1104,1121.5,1092.6,1110.85,9789
bepl,20101101,41.8,42.2,41,41.7,14334
bergepaint,20101101,100.1,105,100.1,104.25,207867
bfutilitie,20101101,929.4,929.7,886.25,896.8,154329
bgrenergy,20101101,765,770,757.05,763.9,118975
bhagwatiho,20101101,175,180.8,173.75,179.75,5557
bhagynagar,20101101,23.05,24,23.05,23.4,74024
bharatforg,20101101,383,383,374.7,378.7,210329
bharatgear,20101101,74,75,70.3,73.45,44105
bharatras,20101101,90,96.7,90,95,760
bhartiartl,20101101,329,335.95,328.3,335.3,3165567
bhartiship,20101101,266.2,273.6,260.7,267.65,1447661
bhel,20101101,2462,2477.6,2450,2465.25,455379
bhusanstl,20101101,500,508,492.1,502.95,341366
bil,20101101,87,87,79.7,84.35,4705
bilpower,20101101,192.4,194.9,189,191.4,32953
bimetal,20101101,282.05,292.95,280,285.25,614
binanicem,20101101,90.05,91.5,90.05,90.15,46528
binaniind,20101101,206,209,202.6,203.75,85959
bindalagro,20101101,22,22.5,21.2,21.85,1763757
biocon,20101101,415.45,430.8,413,428.6,960341
birlacorpn,20101101,407.95,431,385,390.5,19006
birlacot,20101101,0.8,0.85,0.75,0.8,1496493
birlaeric,20101101,22.75,24.35,22.75,23.25,14645
birlamoney,20101101,38.55,41,38.55,39.7,25643
birlapower,20101101,1.5,1.6,1.5,1.6,8257574
blblimited,20101101,15.3,16.1,14.55,16.1,25459
blissgvs,20101101,39.9,41,38.5,39.15,51976
blkashyap,20101101,36.5,36.8,35.5,35.9,142608
bluechip,20101101,1.7,1.7,1.6,1.6,96925
bluecoast,20101101,195,195,178.1,188.35,21
bluedart,20101101,1111,1111,1070,1078.15,827
bluestarco,20101101,451,461.85,449,455.1,41877
bluestinfo,20101101,113.6,114.45,111.5,112.45,4790
boc,20101101,333,333,323.1,325.5,12754
bodhtree,20101101,42.85,44,42.85,43.4,2
bomdyeing,20101101,619.85,627,614.65,624.25,184121
boschltd,20101101,6309,6666,6280.05,6506.25,31607
bpcl,20101101,739,760,734.9,754.8,1185699
bpl,20101101,38,38.8,37.25,37.4,53199
brandhouse,20101101,37.75,37.9,36.75,36.9,70133
brfl,20101101,219.2,221.85,207.2,219.1,3211971
brigade,20101101,137,137.8,134.25,135.15,24767
britannia,20101101,414,419.9,409.2,413.15,19842
broadcast,20101101,20.6,20.95,20.2,20.5,13868
bselinfra,20101101,9.25,9.55,9.25,9.25,171808
bsl,20101101,34.2,36.95,34.2,34.5,6091
bstranscom,20101101,392,460,389.6,459.2,5621517
burnpur,20101101,11.05,11.5,10.85,11.05,45334
bvcl,20101101,29.8,29.95,29.5,29.9,7231
cadilahc,20101101,688,715.85,688,713.75,104378
cairn,20101101,326.75,327.5,321.5,323.85,1294233
calsoft,20101101,42.1,42.2,41,41,1030
cambridge,20101101,60.8,60.8,58.15,58.6,27443
camlin,20101101,46.7,47.8,45.85,47.7,326857
canbk,20101101,726,746,726,742.05,1072804
candc,20101101,264.9,268,260,264.35,12090
canfinhome,20101101,152.7,154.75,149.05,149.8,62455
cantabil,20101101,77.15,77.15,69.15,70.9,825798
carboruniv,20101101,259,265,252.05,263.6,25847
carolinfo,20101101,80.05,82,80.05,82,755
castrol,20101101,476.3,482.15,471.2,474.85,69498
cccl,20101101,78.8,78.8,76.5,77.45,25938
ccl,20101101,326.8,326.8,320,322.3,15827
ceatltd,20101101,158.5,159.3,155,157.2,31497
cebbco,20101101,109.75,110,105.05,106.8,152132
celebrity,20101101,15.9,15.9,14.65,15.35,10059
celestial,20101101,30.9,30.9,30,30.05,10526
centenka,20101101,242,251,240.1,242.2,24752
centext,20101101,5.3,5.55,5.3,5.35,72933
centralbk,20101101,229,238.9,226.4,236.35,1306162
centum,20101101,122.45,134,122.45,130.05,2915
centuryply,20101101,69.9,72.4,68.6,69.1,374273
centurytex,20101101,506.85,512.4,499.2,509.2,525784
cera,20101101,175,183,175,179.05,12480
cesc,20101101,377.95,377.95,374,375.2,32770
chamblfert,20101101,83.9,83.9,81.8,82.05,3319288
chemfalkal,20101101,71,72.35,63.4,67.3,133472
chemplast,20101101,8.85,9,8.75,8.8,46134
chennpetro,20101101,241.35,244.8,241,243.05,31657
cheslintex,20101101,17.45,19.25,17.45,18.45,2058
chettinad,20101101,570,570,521,523,224
cholafin,20101101,183,184.7,179.1,180.6,61987
cinemax,20101101,62.3,62.3,60.1,60.5,19501
cinevista,20101101,6,6,5.35,5.85,13441
cipla,20101101,355,362.8,354.05,356.6,1996703
classic,20101101,20.5,20.5,20.05,20.15,20021
clnindia,20101101,778.8,779.95,760,772.8,4189
clutchauto,20101101,64.8,66,64,64.95,25584
cmc,20101101,2155,2449.8,2120.1,2379.8,81662
colpal,20101101,885.65,900,880,883.1,87337
compuage,20101101,165,177.5,164.95,177.5,54705
comsys,20101101,54.6,54.75,52.95,54.5,1954
concor,20101101,1330,1333.7,1305,1318.35,9716
consofinvt,20101101,130,132.65,129.1,130.4,17460
coralhub,20101101,7.45,7.75,7.2,7.25,207803
cordscable,20101101,42.2,42.2,40.75,40.9,4886
coreprotec,20101101,288.5,300,283,293.5,397829
coromandel,20101101,650,671,633,637.1,48377
corpbank,20101101,752,765.9,746.2,751.1,55468
cosmofilms,20101101,171.1,178.9,171,175.65,371273
cox&kings,20101101,584,589,556.25,562.15,37931
cpil,20101101,475,482,456.35,460.85,94101
creativeye,20101101,7.8,8.1,7.75,7.95,1719
crestani,20101101,97.1,99,96.65,97.05,41578
crewbos,20101101,184.1,191.2,181.6,182.75,104755
crisil,20101101,6177.6,6247.95,6177.6,6230.45,552
crompgreav,20101101,320.5,328.8,320.45,326.05,469443
cronimet,20101101,96.55,99.85,96.55,97.05,10116
cte,20101101,21.45,23.15,21.45,22.45,10552
cub,20101101,51.8,52.2,49.85,50.45,3602095
cubextub,20101101,24.05,24.45,23,23.35,9181
cumminsind,20101101,809.85,809.9,791.2,803.95,170977
cybermedia,20101101,25.7,26.25,25.4,26.15,940
cybertech,20101101,17.95,17.95,17.4,17.55,16214
daawat,20101101,65.7,65.8,64,64.4,81744
dabur,20101101,100.1,100.95,98.75,99.5,1403389
dalmiasug,20101101,48.2,50.35,48.2,48.95,18667
datamatics,20101101,32.2,32.5,31.7,32.1,15864
dbcorp,20101101,285,285,272,278,13046
dbrealty,20101101,430,439,421.05,431.3,581615
dcb,20101101,70.45,73.45,69.4,73.05,10188134
dchl,20101101,130.7,139.65,130.15,137.55,1255676
dcm,20101101,137.05,143,136,142.55,495066
dcmsrmcons,20101101,47.2,47.8,46.5,47.55,53903
dcw,20101101,17.05,17.55,17.05,17.3,234389
deccance,20101101,164.1,166.9,164.1,165.4,1469
decolight,20101101,8.95,9,8.85,8.85,4408
deepakfert,20101101,181.2,187.4,181,183.4,330854
deepakntr,20101101,192,194.95,187.25,191.5,16747
deepind,20101101,99.45,100.45,96,96.25,41978
deltacorp,20101101,93.5,94.8,91.1,92.45,7203637
deltamagnt,20101101,56.45,56.45,52,56.45,4162
den,20101101,232.1,237.35,230.25,232.15,68720
denabank,20101101,140,142.2,137.1,141.05,3299515
denora,20101101,76.05,77.8,76,77.2,166
denso,20101101,96,96,93.35,94.55,11613
dewanhous,20101101,318.65,327.5,314.05,316.5,251971
dhampursug,20101101,73.5,73.9,73,73.5,131071
dhanbank,20101101,186,188.9,182.05,183.2,433743
dhanus,20101101,19.5,19.95,19,19.4,40744
dharsugar,20101101,51.5,51.5,48.4,48.8,16305
diapower,20101101,239.95,244,236.9,240.9,29410
dicind,20101101,290,290,279.95,281.45,5929
digjam,20101101,15,15,14.1,14.1,804345
dishman,20101101,183.6,188.95,182,182.3,94038
dishtv,20101101,56.75,57.75,56.5,57.15,1553680
divislab,20101101,698,707,695,699.35,46570
dlf,20101101,358.9,363.4,353.25,361.3,3589812
dlinkindia,20101101,40,40.6,39,40,45296
dolphinoff,20101101,275,278.4,245,247.65,142307
donear,20101101,40,40.5,37,38.1,22447
dpscltd,20101101,2048.95,2048.95,1930.05,1983.1,261
dptl,20101101,207.1,210.5,202.1,205.65,104527
dredgecorp,20101101,525,527.35,517,520.9,8936
drreddy,20101101,1667,1686,1666,1678.9,316245
dskulkarni,20101101,71.8,72.75,71.1,71.95,65394
duncansind,20101101,16,17.4,16,17.3,70626
dwarkesh,20101101,95,96.15,93.6,95.55,57128
dynacons,20101101,0.95,0.95,0.9,0.95,32651
dynamatech,20101101,1285,1285,1204.2,1213.7,45
eastsilk,20101101,14.6,14.9,14.2,14.6,124487
easunreyrl,20101101,137.15,141,137.15,138.7,41936
eceind,20101101,141.75,144,136,137.6,2239
eclerx,20101101,590.1,613,581.5,608.9,7787
edelweiss,20101101,63.75,65,62.8,64.2,1875436
edl,20101101,136.2,139,136.15,137.2,13374
edserv,20101101,207,209.6,204.1,205.95,282217
educomp,20101101,556.7,559.8,546,547.45,476464
eichermot,20101101,1299.8,1310,1280,1298.55,7032
eidparry,20101101,509.7,522.5,503,508.6,181297
eihahotels,20101101,183,190.8,183,189.3,2241
eihotel,20101101,125.9,125.9,123.5,123.8,133741
eimcoeleco,20101101,316,329.9,314,321.3,14314
ekc,20101101,127.7,128.25,126.1,127.15,358953
elderpharm,20101101,395,403.95,391.1,398.4,65992
elecon,20101101,94,95.75,93.1,93.7,173328
electcast,20101101,42,42.4,41.3,41.6,245703
electherm,20101101,293.1,301,291,292.75,3905
elforge,20101101,23.6,25.1,23.6,24.55,7452
elgiequip,20101101,187,198,185.1,194.85,193402
elgirubber,20101101,10.7,10.9,10.3,10.4,35370
elnet,20101101,62.05,63.5,61.05,61.45,3766
emamiinfra,20101101,48,48.2,47,47.4,85650
emamiltd,20101101,461.1,470.85,461.1,468.1,27860
emco,20101101,59.4,60.75,58.45,58.75,400579
emkay,20101101,99.9,99.9,93.25,93.8,8477
emmbi,20101101,19.25,19.75,19,19.3,23483
empeesug,20101101,65,66.45,58.5,65.85,209341
energydev,20101101,65.6,67.4,65.5,66.6,2126
enginersin,20101101,348,354.3,346.1,353.05,100328
enil,20101101,224,230,222.15,224,113004
enkei,20101101,103.9,108.9,103,103,1204
entegra,20101101,36.85,38.35,36.85,37.2,51129
erainfra,20101101,223.5,230.3,223.5,229.7,181039
erosmedia,20101101,183.2,191.65,182.55,188.75,837311
esabindia,20101101,560,565,547.05,548.6,6698
escorts,20101101,222.95,234,220.75,229.7,1200778
esl,20101101,10.9,10.95,10.75,10.85,3735893
essaroil,20101101,149.5,154.3,147.5,153,8713255
essarship,20101101,113,113.5,108.65,110.4,31136
essdee,20101101,485,494.2,477.6,484.8,24575
esselpack,20101101,52.6,55.9,52.25,55.15,1378695
eurocera,20101101,50.05,51.85,49.55,51.2,14845
euromulti,20101101,27.2,28.15,26.8,27.45,24862
eurotexind,20101101,41,41,39.85,40.05,3992
eveready,20101101,68.9,69.5,65.85,66.45,193888
everestind,20101101,230,231.6,226,227.95,6248
everonn,20101101,669.9,682,655.65,676.6,108185
evinix,20101101,2.95,2.95,2.85,2.85,172016
excelcrop,20101101,321.85,323,316,317.3,63453
excelindus,20101101,118,119.7,108,109.05,42431
excelinfo,20101101,50,50,48,48.75,40200
exideind,20101101,156.2,158.45,154.75,157.15,1372983
fact,20101101,48.25,48.75,48,48.3,48320
fagbearing,20101101,919,928,900,902.15,2214
fame,20101101,77.8,77.8,76.15,76.5,2539
farmaxind,20101101,35.9,36.9,35.2,36,1797393
fch,20101101,240.05,245,240.05,243.2,13451
fcssoft,20101101,2,2,1.95,1.95,4725835
fdc,20101101,105,107.55,104.1,104.9,95153
fedderloyd,20101101,104.95,109.8,99.5,99.9,95480
federalbnk,20101101,475.7,494.6,467.6,490.2,1526997
fiemind,20101101,216.8,216.8,201.1,202.4,127973
finantech,20101101,994.85,1018,987,999.55,172608
fincables,20101101,59.45,59.8,58.05,58.7,237520
finpipe,20101101,116.35,117.75,114,114.5,204925
firstlease,20101101,83.7,86.95,80.35,84.8,133692
firstwin,20101101,28.55,30.6,28.55,29.05,1559
fkonco,20101101,126.55,136.6,126.55,130.8,30498
fmgoetze,20101101,174.05,179.95,174.05,177.2,6044
fortis,20101101,161.25,163.9,160,163.35,602689
fosecoind,20101101,461,463.75,457,462.7,275
foursoft,20101101,21.1,21.7,21.1,21.55,18710
fsl,20101101,27.5,28,27.35,27.45,1170775
ftcpof5ygr,20101101,12.7,12.7,12.7,12.7,1
ftcsf5ydiv,20101101,11.4,11.4,11.35,11.35,6050
ftcsf5ygro,20101101,12.6,12.65,12.6,12.65,2200
gabriel,20101101,69.45,70.4,67.3,69.95,138065
gael,20101101,43.05,44.5,42.3,42.7,219175
gail,20101101,493.1,498.25,486.4,492.25,1328307
gal,20101101,78.65,81,74.35,75.05,2613139
gallantt,20101101,28.1,28.4,27.4,27.55,12076
gallispat,20101101,53,53.25,52.1,52.6,90031
gammninfra,20101101,23.5,23.6,23.1,23.2,99893
gammonind,20101101,207,209.5,198.2,198.95,48253
gandhitube,20101101,125,128.9,122.6,127.1,804
ganeshhouc,20101101,254.5,254.5,245.25,252.55,13460
gangotri,20101101,9.25,9.35,8.25,8.85,14768
gardensilk,20101101,134.95,136.4,131,133.55,101603
garwallrop,20101101,80,81.45,79.3,80,8631
garwoffs,20101101,139,139,132.25,133.45,4112
gati,20101101,72.35,73.5,71.5,72.55,126987
gdl,20101101,110.3,114,109.5,112.3,1060443
geecee,20101101,61.75,63.35,60.05,62.05,5742
geindsys,20101101,208,209.95,200,202.05,37029
gemini,20101101,31,31.25,29,30.95,32780
genesys,20101101,269.1,293.8,267.05,286.9,1018024
genuspower,20101101,23.65,24.45,23.65,24.05,157247
geodesic,20101101,117.6,122.75,117.05,121.25,262592
geojitbnpp,20101101,35,37.7,35,37.05,485003
geometric,20101101,67,68.1,66.5,66.95,49186
geship,20101101,321,331,321,327.6,433778
ghcl,20101101,47.9,48.75,47.65,47.75,232667
gichsgfin,20101101,150.25,154.5,149.25,150,131782
gillanders,20101101,125.9,126,122.5,122.75,14842
gillette,20101101,1912,1935,1890,1919.75,4572
ginnifila,20101101,16.2,16.4,15.65,15.9,42030
gipcl,20101101,115,115.65,112.6,113.1,22406
gisolution,20101101,22,24,21.5,23.55,25147
gitanjali,20101101,298,306.4,295.2,302.95,1286855
gkb,20101101,51,54.75,51,54.25,2510
gkwlimited,20101101,604.3,659,597.2,598.85,983
glaxo,20101101,2212,2245,2190,2199.05,26056
glenmark,20101101,345,353,338.65,350,1564884
glfl,20101101,4.75,5,4.65,4.65,16944
globalvect,20101101,45.45,45.55,44.55,44.85,2195
globusspr,20101101,163,165.45,160.2,161.2,56718
glodyne,20101101,1120,1132.9,1110.1,1119.45,64044
glory,20101101,12.6,13.1,12.15,12.35,7653247
gmbrew,20101101,105.35,105.35,105.35,105.35,2475
gmdcltd,20101101,137.5,140.4,137.2,139,617786
gmrinds,20101101,147,150,144.7,149.7,11370
gmrinfra,20101101,54,54.3,53.65,53.9,2203633
gnfc,20101101,126.3,130.9,126.3,128.05,104778
goacarbon,20101101,101.9,102.8,100.3,100.9,10629
godfryphlp,20101101,1760,1819.9,1725,1756.2,12199
godrejcp,20101101,426,428.4,415.5,424.1,338074
godrejind,20101101,216.75,224,215.2,222.3,698151
godrejprop,20101101,625.55,739.7,625.55,713.8,14659
goenka,20101101,93.95,96,93.4,94.75,54618
gokex,20101101,143.9,143.9,132.6,134.15,8215
gokul,20101101,99.8,101.8,99.15,100.05,92488
goldentobc,20101101,88,88.8,86.7,87.7,8472
goldiam,20101101,46.55,48.7,46.55,47.95,3880
goldinfra,20101101,21.95,22,21.35,21.55,16077
goldtech,20101101,19.6,20,19.5,19.65,40921
gpil,20101101,205.3,209,200,202.15,90192
gppl,20101101,60.5,62,60.1,61.85,1619428
grabalalk,20101101,49,51.4,48.9,50.2,7098
granules,20101101,95.4,97.4,94.55,95.35,151391
graphite,20101101,93.55,95.6,92,94.85,135084
grasim,20101101,2245,2338,2245,2322.2,158816
greavescot,20101101,520,520,470,470.35,14430
greenply,20101101,193,196,192,193.65,4417
greenpower,20101101,40.2,40.65,39.6,39.75,82162
grindwell,20101101,229,229.1,214,218.55,65390
gruh,20101101,407.1,415,404,406.55,359036
gsfc,20101101,361.25,375.2,361.1,364.5,119235
gskcons,20101101,2246,2246,2180,2197.95,7751
gslnova,20101101,6.95,7.05,6.9,6.95,8998
gspl,20101101,113.7,115.4,112.7,114.65,2220967
gssamerica,20101101,372.4,377,368,368.85,27287
gtl,20101101,416.65,419.75,416.65,417.95,34569
gtlinfra,20101101,44.75,45.3,44.5,44.65,360631
gtnind,20101101,31.25,33.3,31.25,32.4,15739
gtntex,20101101,16.7,19.25,16.7,18.75,9423
gtoffshore,20101101,377,385.7,377,378.55,29045
guficbio,20101101,6.9,7.15,6.8,6.8,14488
gujalkali,20101101,132.1,133.4,130,132,162927
gujapollo,20101101,214,216,206,209.5,30164
gujfluoro,20101101,185.5,186,178,178.6,110910
gujnrecoke,20101101,62.2,62.95,61.5,61.65,768135
gujnredvr,20101101,41.3,42.15,40.5,41.55,37234
gujratgas,20101101,386,390,380.25,383.3,15051
gujsidhcem,20101101,14.15,14.65,14.15,14.5,140952
gulfoilcor,20101101,127.9,132.25,127.9,129.45,208411
gvkpil,20101101,43.5,43.8,42.45,43.65,5307494
halonix,20101101,113.45,113.75,108.55,113.75,3024
hanung,20101101,365.7,369,353.15,359.4,182671
haritaseat,20101101,98.7,102,95.55,97.4,20691
harrmalaya,20101101,83.5,83.7,82.1,83.1,28090
hathway,20101101,184.1,195.9,184.1,187.7,181089
havells,20101101,419.15,423,406.6,411.95,1170927
hblpower,20101101,27.5,27.5,26.2,26.6,118395
hbstock,20101101,25.75,26.75,25.75,26.25,3886
hcc,20101101,62,62.75,61,61.35,2290590
hcil,20101101,505,508,495.35,499.2,2503
hcl-insys,20101101,114.75,115.95,113.75,114.4,154021
hcltech,20101101,405.15,409,400,407.8,721194
hdfc,20101101,700,712.4,690.8,710.7,3721196
hdfcbank,20101101,2298,2366,2285.05,2349.2,1013480
hdil,20101101,254.4,255.1,249,254,2866722
heg,20101101,274,278.4,272.1,273.1,29076
heidelberg,20101101,46.85,47.25,46,46.4,123822
heliosmath,20101101,40.6,41.7,40.15,41.15,16396
hercules,20101101,331.3,337.9,328.25,329.8,19686
heritgfood,20101101,215,220,210,210.8,2283
herohonda,20101101,1841.6,1850,1815.55,1838.35,324812
hexaware,20101101,89,89.6,87.15,87.55,616108
hgsl,20101101,392.2,400,391,398.1,1698
hikal,20101101,431,431.05,422.1,424.5,2713
hilton,20101101,20,20.2,19.65,19.8,11316
himachlfut,20101101,11,11.2,10.8,10.85,960912
himatseide,20101101,44.5,47,44.5,46,306934
hindalco,20101101,214.9,216.75,211.7,212.95,3685565
hindcompos,20101101,503,545,503,526.8,1166
hindcopper,20101101,435.5,436.85,428.1,433.05,79293
hinddorrol,20101101,132,133.35,131.05,132.1,39391
hindmotor,20101101,24.85,25.4,24.5,24.8,698744
hindnatgls,20101101,275.1,277,265,273.9,132450
hindoilexp,20101101,255.95,262.3,255.05,256.7,918216
hindpetro,20101101,495,499.4,489.55,495.55,950491
hindsyntex,20101101,6.35,6.35,6.3,6.3,202
hindujafo,20101101,128,131.8,125,125.6,866
hindujaven,20101101,448.45,465,448.45,459,15405
hindunilvr,20101101,296,299,293.25,294.55,1758922
hindzinc,20101101,1240.15,1273,1235.25,1265.05,79822
hirect,20101101,72,72.8,68.7,71.05,8127
hitachihom,20101101,287.3,298.95,265.6,273,146836
hitechgear,20101101,264,264,257.2,258.65,3316
hitechplas,20101101,131.5,131.5,119,120.35,4353
hmt,20101101,70.65,72.35,70.65,71.35,117934
hmvl,20101101,181,181,177,179.75,1687
hocl,20101101,46,47.5,45.1,45.4,170585
honaut,20101101,2520,2540,2480,2503.7,1406
hondapower,20101101,580.1,586.95,536.8,539.55,17717
hopfl,20101101,76,79,75.55,75.65,3886
horizoninf,20101101,256,258,249.25,250.1,2237
hoteleela,20101101,52.5,52.9,50.65,52.25,588404
hotelrugby,20101101,10.35,11,10.35,10.55,6142
hovs,20101101,144.7,146.9,143.65,144.45,36592
hsil,20101101,139.9,142.5,138.5,141.4,63928
htmedia,20101101,162.85,166,157.75,163.05,74581
hydrbadind,20101101,567.95,577,560,561.5,36034
hydros&s,20101101,32.9,33.6,32.55,32.55,1775
ibn18,20101101,115.5,117.8,114.05,114.85,8241
ibpow,20101101,28.05,28.4,27.6,27.95,634121
ibrealest,20101101,194.05,201.25,193.5,200.05,3872420
ibsec,20101101,27.2,27.95,26.5,27.3,911031
icicibank,20101101,1186.25,1244,1186,1232,9525228
icil,20101101,20.45,20.45,20.45,20.45,2000
icra,20101101,1363.5,1394,1353,1375.25,1726
icsa,20101101,131,133.1,130.6,132.15,313855
idbi,20101101,182.8,184.3,180.8,181.45,5409234
idea,20101101,67.75,69.8,67.75,68.65,4045791
idfc,20101101,202.5,204,201,202.4,2272813
ifbagro,20101101,98,99.65,95.1,96.3,50766
ifbind,20101101,164,165,158.55,159.95,35223
ifci,20101101,70,72.2,69.6,71.85,12743852
ifglrefrac,20101101,50.9,52.25,50.2,51.1,16697
igarashi,20101101,90,90,86.6,88,24990
igl,20101101,332.8,333.9,323.2,325.75,92277
igpl,20101101,42.5,43.7,42.35,43,1619
iitl,20101101,210,210,210,210,253
il&fstrans,20101101,314.4,321.8,312.9,320,62073
imfa,20101101,766.9,774.9,732.3,742.55,11242
impal,20101101,717,726,703,709.35,689
impexferro,20101101,12.75,12.75,12.05,12.2,7609
indbank,20101101,22.05,22.05,20.55,20.75,424922
indhotel,20101101,100.1,101.5,99.8,100.95,547343
indiabulls,20101101,218.65,241.4,216.25,231.7,5058141
indiacem,20101101,111.4,113.6,111.1,113.05,512978
indiaglyco,20101101,185.25,190.7,184.5,187.3,352023
indiainfo,20101101,117.3,120.95,117,119.35,1076996
indianb,20101101,296.95,296.95,287.5,291.95,930414
indiancard,20101101,151,154,150,151.75,6165
indianhume,20101101,180,180,171,171.55,16318
indlmeter,20101101,89,93.6,88,90.35,2141
indnippon,20101101,290,290,267.15,275.95,7665
indoasifu,20101101,93,93,90.4,91.9,46562
indoco,20101101,504,510.9,503,507.7,8537
indorama,20101101,68.45,71,67.85,70.4,159859
indosolar,20101101,24.4,25.9,23.6,25.65,12238020
indotech,20101101,225.3,242.3,225.3,235.05,75319
indowind,20101101,35.4,35.65,33.6,34,215415
indramedco,20101101,45.7,45.7,44.6,44.85,36140
indswftlab,20101101,146.9,149.8,144.75,147.55,153707
indswftltd,20101101,43.8,43.85,42.3,42.5,36900
indusfila,20101101,30.3,32.35,30.3,30.9,30625
indusindbk,20101101,268.4,293.3,266.35,285.95,2250710
ineabs,20101101,384.7,389,378.1,381.95,3539
infinite,20101101,163.15,166.25,156.55,158.35,78140
infodrive,20101101,22.45,23.55,22.45,23.2,3128
infomedia,20101101,26,26.4,26,26.05,19892
infosystch,20101101,2983,3031.95,2983,3001.65,569118
infotecent,20101101,161.15,165,160.05,160.45,7856
ingerrand,20101101,495,498.8,482,489.45,16027
ingvysyabk,20101101,412,444,408.05,437.85,536783
ingvysyabk,20101101,450,450,450,450,6046
inoxleisur,20101101,73,73.4,72,72.35,105064
insecticid,20101101,224.8,229.4,222.4,224.75,71106
iob,20101101,161.6,164.45,158.1,162.35,1248391
ioc,20101101,420,427.9,419.95,422.9,647753
ioln,20101101,13.05,13.35,12.75,12.95,20479
ipcalab,20101101,330.9,331.9,318,322.15,165013
ipringltd,20101101,109,113.85,103,107.05,387
irb,20101101,261.25,264.75,258.05,259.25,562134
isft,20101101,96.3,102,96.3,99.75,17742
ismtltd,20101101,52,52.85,51.5,52.35,57477
ispatind,20101101,19.8,20.25,19.75,20.1,6718938
itc,20101101,172.5,173.5,170.85,171.85,8534363
itdcem,20101101,251.75,251.75,242.25,242.6,540
iti,20101101,42.5,42.6,41.9,42.3,112842
ivc,20101101,48.9,51.45,48.5,49.75,734570
ivp,20101101,53.7,54.5,53.1,53.9,1687
ivrclah,20101101,115.5,115.5,110.05,111.5,16537
ivrclinfra,20101101,153,155.5,152,153.3,1044540
j&kbank,20101101,924,929.35,900.2,915.2,129668
jagran,20101101,133,133.85,128.2,128.7,173309
jagsnpharm,20101101,29,29,25.2,25.75,13455
jaibalaji,20101101,318.2,318.2,308.5,311.3,41519
jaicorpltd,20101101,246.7,247.5,243.8,245.3,131502
jainstudio,20101101,11,11.5,10.65,11.35,8729
jayagrogn,20101101,145.05,148.65,143.25,144.7,49737
jaybarmaru,20101101,109.8,110,106.5,108.1,28771
jaynecoind,20101101,34,34.35,33.5,33.9,206435
jaysreetea,20101101,191.25,192,187.5,188.95,75902
jbchepharm,20101101,123,129.5,122.75,128.15,396337
jbfind,20101101,218.1,220.5,210.2,210.75,1487374
jbma,20101101,88.05,90,88.05,88.3,6408
jctel,20101101,1.95,2,1.95,1.95,86230
jdorgochem,20101101,3.7,3.7,3.65,3.65,842
jensonicol,20101101,5.7,5.9,5.65,5.8,14118
jetairways,20101101,824.95,830.8,805,812,703866
jeypore,20101101,185.05,188.05,176.6,178,14
jhs,20101101,116.1,124.75,116.1,123.8,144142
jikind,20101101,15.25,15.85,14.7,15.55,41171
jindalphot,20101101,241,252,241,245.15,57181
jindalpoly,20101101,634.5,651,606.6,632.9,1307103
jindalsaw,20101101,222,222,217.85,219.15,349026
jindalstel,20101101,707,707,696.2,705.75,375736
jindalswhl,20101101,2024,2058,2009,2043.4,51348
jindcot,20101101,140.05,143.5,140.05,142.15,38448
jindrill,20101101,563.7,575,555.55,563.4,75805
jisljaleqs,20101101,235.9,239.8,232,235.05,257602
jkcement,20101101,173,173,165,165.6,70398
jkil,20101101,245,248.85,240,247.3,55041
jklakshmi,20101101,62,62,61.1,61.4,73551
jkpaper,20101101,72.5,74.4,71,71.85,327485
jktyre,20101101,164.55,166.5,160,160.45,301334
jmcproject,20101101,202.05,208.35,200.1,207.15,21943
jmfinancil,20101101,39.45,39.45,38.15,38.5,1551092
jmtautoltd,20101101,92.5,94.95,90.7,92.9,862
jocil,20101101,389.05,389.05,370,371.2,8466
jpassociat,20101101,122.9,125.9,122.9,124.6,9440169
jpinfratec,20101101,92,94.8,88.55,89.2,1053280
jppower,20101101,63.8,64.8,63.1,64.15,481510
jsl,20101101,123,123.5,120.5,121.9,45729
jswenergy,20101101,121.7,124.5,118.4,119.55,2434460
jswsteel,20101101,1349.95,1362,1327.2,1344,533047
jubilant,20101101,315.6,318.8,310,311.85,34488
jublfood,20101101,515.5,542.95,511.1,535.1,912320
jumbo,20101101,51.5,51.5,47.05,47.6,14486
jupiter,20101101,76.3,76.75,74.8,75.3,406768
jyothylab,20101101,281.75,292.05,281,284.15,88467
jyotistruc,20101101,133.2,136.4,132.8,135.65,252077
kabraextru,20101101,83,83.45,81,82.55,11964
kajariacer,20101101,74.1,76.25,74.1,75.35,104876
kakatcem,20101101,78.4,80.95,78.4,79.25,3452
kaleconsul,20101101,149.2,150,147.35,149.3,89392
kalindee,20101101,170,171.9,169.75,170.5,95724
kalpatpowr,20101101,175.1,175.95,170.3,170.95,109976
kalyanifrg,20101101,194.95,194.95,192,192,23
kamathotel,20101101,127,135.5,127,133.75,80156
kandagiri,20101101,122,127.9,122,125.8,3523
kanorichem,20101101,32.8,33,32.4,32.7,14277
kansainer,20101101,900,900,886.05,892.8,10580
karurkcp,20101101,68.5,68.75,67.25,67.55,1093
karurvysya,20101101,535,543,528,532.7,106630
kaushalya,20101101,18.65,19.45,18.1,18.75,18185
kavveritel,20101101,144.5,149.9,142.9,143.7,68714
kcp,20101101,31.5,32,29.5,31.3,28650
kcpsugind,20101101,19.7,20,19.65,19.85,32023
kec,20101101,491,498.5,486,494.9,17605
kecl,20101101,83.3,83.3,79.5,79.65,1107
kei,20101101,35.3,36,35.3,35.5,80736
kemrock,20101101,660.1,692.8,660.1,677.7,65726
kernex,20101101,154.8,157,148.1,150.75,12503
kesarent,20101101,66,66,64.45,65,1447
kesoramind,20101101,300,311.6,299,307.15,49427
keycorpser,20101101,68.55,68.55,62.05,62.05,59
kfa,20101101,77,78.1,76.35,77.8,1859755
kgl,20101101,35.3,35.4,32.3,34.85,4000276
khaitanele,20101101,199,202,193,193.95,19440
khaitanltd,20101101,42,42,42,42,500
khandse,20101101,22.3,22.3,21.6,21.7,200
kil,20101101,20.3,20.45,20,20.15,6665
kilitch,20101101,110,111.9,107,110,2810
kineticmot,20101101,38,39.55,36.8,39.55,193993
kiridyes,20101101,604,608.9,600,606.1,17599
kirlosbros,20101101,222,222,214,214.6,6306
kirlosind,20101101,384.95,386,378.25,383.6,1050
kitplyind,20101101,7.95,8.15,7.75,7.8,9978
kkcl,20101101,553.9,560,550,550.05,7799
klgsystel,20101101,94.7,95.05,93,93.2,50805
klrf,20101101,35.5,39,32.2,36.75,132180
kmsugar,20101101,6.2,6.2,5.2,5.3,10887
knrcon,20101101,197.1,197.1,191.55,193.4,6387
kohinoor,20101101,63.6,65.45,62.1,62.35,324702
koltepatil,20101101,67.5,68,65.7,65.95,127251
kopdrugs,20101101,12.3,12.3,11.45,11.55,1414
kopran,20101101,36.5,37.3,36.5,36.65,48682
kotakbank,20101101,471.1,474.3,465.1,468.15,1043832
kotarisug,20101101,8.1,8.25,8.05,8.1,83175
kotharipet,20101101,10,11.25,10,10.55,117415
kotharipro,20101101,524.8,525,507,507.1,433
koutons,20101101,102.4,102.45,97.55,98.7,517857
kovai,20101101,143,147.8,141.45,142.85,3651
kpit,20101101,159.65,164.5,158.2,160.05,149982
kprmill,20101101,232.7,237.5,232,236,30115
krbl,20101101,50.5,51,48.6,48.75,647774
krishnaeng,20101101,2.7,2.9,2.55,2.75,10358
ksbpumps,20101101,495,505,490,501.05,4698
kscl,20101101,349.5,349.5,337,339.6,22277
kse,20101101,199,213,199,201.9,200
kserapro,20101101,15.5,16.6,15.45,16.05,1869574
ksk,20101101,167.5,170.9,166.25,166.9,214618
ksl,20101101,119.6,121,119,119.45,51701
ksoils,20101101,59.35,61.5,59.1,60.6,9006952
ktkbank,20101101,186.1,190.4,185.3,189.25,1366515
kwality,20101101,125.05,125.6,121.05,121.5,459553
lakpre,20101101,81.6,81.6,76.65,76.95,2435
lakshmiefl,20101101,70.6,73.5,70.6,72.4,138937
lakshmifin,20101101,48.35,48.8,41.5,47.45,740
lakshmimil,20101101,2510,2511,2486,2504.6,16
lakshvilas,20101101,130.9,134.5,130.5,132.95,304896
lancoin,20101101,59,63.65,59,62.6,135338
laopala,20101101,70.5,73.5,70.5,72.1,8513
laxmimach,20101101,2676.15,2740,2670,2688.95,7416
lccinfotec,20101101,1.35,1.35,1.35,1.35,203236
lgbbrosltd,20101101,337,348,335.05,339.65,12053
lgbforge,20101101,4.05,4.3,4.05,4.05,57401
libertshoe,20101101,105.95,106.4,103.6,104.1,43088
lichsgfin,20101101,1358.1,1359.35,1332.65,1343.9,707414
litl,20101101,63.85,65.2,62.85,63.45,4872748
lloydeleng,20101101,75.5,84,75.5,78.85,681836
lloydfin,20101101,1.6,1.6,1.45,1.5,15608
lloydsteel,20101101,14,14.35,13.2,14.1,241572
lml,20101101,11.7,12.2,11.7,11.85,285710
logixmicro,20101101,39,39,37.1,37.6,7992
lokeshmach,20101101,62.65,64.65,62.65,63.25,13297
lotuseye,20101101,17.15,17.85,17.1,17.35,60286
lpdc,20101101,4.55,4.55,4.2,4.3,22768
lt,20101101,2044,2093,2044,2084.05,1731708
lumaxauto,20101101,48.2,48.7,47.8,48.2,4378
lumaxind,20101101,289.1,295,286.7,294.4,367
lumaxtech,20101101,187,193,187,190.7,3614
lupin,20101101,453,459,440,444.5,880645
lykalabs,20101101,34.25,34.8,33.85,34.05,47676
m&m,20101101,744,771,739.85,766.5,3629242
m&mfin,20101101,742,779,740,754.85,218991
madhav,20101101,32.5,33.5,32.4,32.8,21000
madhucon,20101101,147,147.55,143,143.4,41178
madrascem,20101101,118,120,113.3,119.3,440915
madrasfert,20101101,19.75,19.9,19.3,19.55,53403
magma,20101101,75.65,78,74.95,75.35,303663
magnum,20101101,10.15,10.35,10,10,10900
mahabank,20101101,78.5,79.9,78.15,79.25,413125
mahindforg,20101101,99.95,100.9,99.05,100.05,48213
mahindugin,20101101,67.5,68.5,67,67.35,12087
mahlife,20101101,475,475.25,467,467.65,6476
mahscooter,20101101,419.9,419.95,407,415.55,620
mahseamles,20101101,418.1,430,418.1,422,29114
malupaper,20101101,18.35,18.35,17.4,17.6,7677
malwacott,20101101,65.95,65.95,61.8,62.45,30874
manaksia,20101101,82.1,86.85,82.1,86.25,41262
manalipetc,20101101,15.15,15.3,14.65,14.75,172395
manalu,20101101,65.85,67.4,65.6,66.35,1251
manappuram,20101101,149.5,158.4,149.5,157.4,1025732
mandhana,20101101,242,252.5,239.2,247.15,1057135
mangalam,20101101,17,20.25,17,18.15,1093704
mangchefer,20101101,42.55,44.35,42.4,44,1318745
manglmcem,20101101,150,152,146,149.35,65504
mangtimber,20101101,21.5,22,21.25,21.45,15024
maninds,20101101,84.45,93.25,84.1,88.55,317823
maninfra,20101101,377,378.8,367.25,370.5,72515
manjeera,20101101,125,125,117.7,124.4,810
manugraph,20101101,53.2,57.9,53.2,54.75,104978
maralover,20101101,22.45,22.45,20.75,20.95,10934
marg,20101101,199.8,206,199.8,200.65,13057
marico,20101101,137.5,138.9,136.2,137.85,64914
marksans,20101101,3.85,3.95,3.85,3.85,156935
maruti,20101101,1560,1560,1482.5,1508.3,875788
maruti,20101101,1502,1537,1502,1533.3,116840
mastek,20101101,196,211,196,207.4,31402
mawanasug,20101101,31.2,31.2,29.8,30.25,6505
max,20101101,159.95,162.7,158.05,158.9,359263
maxwell,20101101,22.9,23.7,22.5,22.95,35933
maytasinfr,20101101,202.8,204.5,193.3,195.45,494865
mbecl,20101101,264.4,264.4,255,257.15,39649
mblinfra,20101101,230,251,230,242.8,148796
mcdholding,20101101,150.8,150.8,143,144.5,3871
mcdowell-n,20101101,1509,1519.35,1476.7,1496.7,206287
mcleodruss,20101101,232.75,235.35,226.8,231.7,455260
megasoft,20101101,31.55,33,31.55,32.75,13201
megh,20101101,21.55,21.75,20.5,20.75,494296
melstar,20101101,12,12,10,10.8,10949
merck,20101101,764.9,776,756,767.25,18557
mhril,20101101,425,425,388.75,392.25,54834
mic,20101101,40,40.35,39.05,39.5,324523
microsec,20101101,82.95,83.8,80.25,81.05,138045
microtech,20101101,192.65,206.45,192.65,203.35,34827
midcap50,20101101,3106.65,3134.05,3106.65,3130.45,0
mid-day,20101101,41.85,41.85,39.65,39.9,45958
mindaind,20101101,374.95,374.95,365,365,59
mindtree,20101101,505,520,498,509.85,11822
mircelectr,20101101,24.5,26.3,24.5,25.95,134085
mirzaint,20101101,17.35,18.9,16.25,18.7,4441295
mll,20101101,65.3,68.3,64.6,67.7,2954311
mmfl,20101101,140.2,148.9,140.2,144.8,11031
mmfsl,20101101,676,698.8,673,676.5,41730
mmtc,20101101,1300.2,1314.8,1295,1297.25,7046
monnetispa,20101101,619.7,640,602,605.6,38493
monsanto,20101101,2050,2060,1986,1997.65,4304
morarjetex,20101101,29.9,29.9,28.1,28.25,6343
morepenlab,20101101,6.35,6.4,6.3,6.3,163249
moserbaer,20101101,64,65.1,62.9,64.35,923485
mothersumi,20101101,186.4,191,183.5,185.35,260201
motilalofs,20101101,194.7,196,188,191.15,16500
motogenfin,20101101,49.3,50.8,49,49.55,1003
mphasis,20101101,614.45,615.3,605,609.2,180081
mpsltd,20101101,54,56.45,53.95,55.85,9811
mrf,20101101,9399.9,9470,9300,9334.3,8228
mro-tek,20101101,28.15,28.6,28.05,28.15,13633
mrpl,20101101,81.55,83.35,81.55,82.6,1392778
mskproj,20101101,138.5,138.5,130.6,131.75,33234
mspl,20101101,69.7,70.45,67.1,67.9,525766
mtnl,20101101,69,69.9,68.3,68.45,620229
mudra,20101101,54.05,54.95,54,54.3,222721
mukandengg,20101101,42,43.9,42,43.15,5557
mukandltd,20101101,68.5,69.9,65.25,66.85,48109
muktaarts,20101101,50.3,51.35,50,50.1,3771
mundraport,20101101,154.25,158.75,153.65,155.2,1402657
munjalau,20101101,142.3,145,141.2,142.35,8616
munjalshow,20101101,68,68.95,65.95,67.05,160928
murliind,20101101,88.6,93.9,88.15,92.5,80931
murudcera,20101101,30.05,30.05,29.05,29.1,12133
mvl,20101101,66.6,67.5,62.4,63.65,511006
mvlind,20101101,28,29.1,28,28.8,1391
mysorebank,20101101,838,855,820.1,823.4,5119
nagarconst,20101101,149.95,153.25,148.8,152.3,1084004
nagarfert,20101101,34.8,34.95,33.9,34.1,3926914
nagreekcap,20101101,36.6,38,36.55,36.75,3395
nagreekexp,20101101,42.8,47.65,42.6,45.05,108244
naharcap,20101101,115.9,115.9,107.4,109.7,6802
naharindus,20101101,95.7,99.7,93.05,93.9,34929
naharinvst,20101101,44.2,46.85,44.2,44.7,7093
naharsping,20101101,140,142.5,137,140.5,136325
nandan,20101101,2.95,2.95,2.55,2.6,484890
natcopharm,20101101,273.9,275,270.05,271.95,56933
nationalum,20101101,411,415,403,405.55,45615
natnlsteel,20101101,27.8,27.8,27.1,27.25,24621
naukri,20101101,690,710,672.15,689.5,78627
navinfluor,20101101,292,292,282.2,285.3,18803
navnetpubl,20101101,63,67,61.05,61.3,653788
nbventures,20101101,380.85,380.85,361,365.45,42735
nclind,20101101,31.45,32.65,31.45,32.35,19542
ndtv,20101101,103.95,104.8,102.75,103.45,61241
neclife,20101101,30.3,30.5,29.75,29.85,57179
nehaint,20101101,141,146.5,136,142.7,109349
nelcast,20101101,103,103.1,101,102.05,4912
nelco,20101101,115,115,112.55,113.5,58050
neocure,20101101,3.4,3.7,3.4,3.6,6739
nepcmicon,20101101,6.35,6.85,6.35,6.55,57451
nesco,20101101,575,585.8,575,578.1,1656
nestleind,20101101,3484.45,3590,3440,3550.4,24368
network18,20101101,161,162,158,160.2,38222
neulandlab,20101101,144.45,146,136.6,138.65,15195
neyvelilig,20101101,158,161.6,157.7,160.75,218274
nfl,20101101,117,119.7,115.2,117.85,70125
nhpc,20101101,31.5,31.65,31.35,31.45,3157657
nicco,20101101,5,5.15,4.95,4.95,18656
niftyjunior,20101101,13111.35,13223.8,13111.35,13207.85,0
niitltd,20101101,66,66.95,65.15,65.45,421079
niittech,20101101,246.8,246.8,216.3,220,104341
nilkamal,20101101,375.5,392,366.6,384.8,13850
nippobatry,20101101,470.25,479,466.2,469.8,687
nirma,20101101,226.05,232.8,226.05,229,54167
nissan,20101101,3.9,3.95,3.9,3.95,129034
nitco,20101101,62,65,62,62.8,6299
niteshest,20101101,41.75,43.95,41.25,42.7,206584
nitinfire,20101101,331,338.7,326.65,331.6,28113
nitinspin,20101101,13.2,13.7,13.15,13.55,57043
nmdc,20101101,280.2,282,275.1,276.95,256355
nocil,20101101,22.55,22.9,22.55,22.6,222170
noidatoll,20101101,31.25,32.95,31,32.2,470357
norbteaexp,20101101,11.25,11.55,10.5,10.8,9828
northgate,20101101,18.1,18.25,17.65,17.85,125434
novopanind,20101101,35.75,36.25,35.3,35.8,3882
nrbbearing,20101101,59.4,60.4,57.1,57.5,43160
nrc,20101101,9.25,10,9.2,9.6,11484
nse100,20101101,6061.2,6106.45,6061.2,6095.95,0
nse500,20101101,5013.8,5057.9,5013.8,5052.95,0
nsedefty,20101101,4755,4785.2,4744.8,4770.7,0
nseit,20101101,6637.7,6717.2,6637.7,6670,0
nsemidcap,20101101,9462.65,9504.15,9443.25,9497.15,0
nsenifty,20101101,6092.3,6132.4,6084.75,6117.55,726022728
nsil,20101101,1274.75,1274.75,1226.5,1243.3,285
ntpc,20101101,198.1,198.1,192.75,193.2,3747925
nuchem,20101101,7.65,7.65,7.05,7.15,17892
nucleus,20101101,128,132.8,127.5,128.25,25887
numericpw,20101101,356,358.95,346.2,354.9,11560
nutek,20101101,37.7,40.1,37.7,38.5,247638
oberoireal,20101101,280,283.8,274.1,275.8,340688
ocl,20101101,133,134.85,130,130.95,7088
ofss,20101101,2215,2284.9,2210.35,2253.7,15190
oil,20101101,1450.5,1477,1420,1432.5,36953
oilcountub,20101101,100,101.5,98.15,98.4,11430
oisl,20101101,76.15,78.95,75.2,78.1,30167
omaxauto,20101101,60,60.85,56.3,56.85,143777
omaxe,20101101,149.5,152.95,149.5,152.15,427466
omnitech,20101101,241.7,245.5,238.2,240.05,48041
ongc,20101101,1324,1333,1310,1319.35,428643
onmobile,20101101,338,341,331.25,334.75,156303
onwardtec,20101101,46.4,46.5,45.5,45.5,760
optocircui,20101101,290,295.7,288,293.65,140119
orbitcorp,20101101,117.6,120,117.35,118.25,345207
orchidchem,20101101,298,303.8,289.15,301.95,6471339
orientabra,20101101,30.05,31.5,29.6,29.9,111060
orientaltl,20101101,12.6,12.75,12.35,12.35,9427
orientbank,20101101,502,511.9,501.95,507.55,410551
orientcera,20101101,95.95,98.9,93,94,18835
orienthot,20101101,395,395,347.8,383.3,4838
orientltd,20101101,113.1,115,113,114.9,335
orientppr,20101101,59.95,60,58.3,59.75,111022
orissamine,20101101,68900,69750,64300,66200.05,1797
oudhsug,20101101,41.25,41.5,40.35,40.85,7324
pael,20101101,43.85,44.55,43.25,43.55,19570
pageind,20101101,1281.15,1318,1281.15,1297.15,765
panaceabio,20101101,201,205,199.5,203.15,13232
panasonic,20101101,169.9,171,157.4,157.85,953
pancarbon,20101101,153.35,155.5,151.4,153.3,126
panoramuni,20101101,24.1,24.4,22.95,23.6,47979
pantaloonr,20101101,471.05,477.95,468.35,470.5,47710
pantaloonr,20101101,499.95,499.95,499.95,499.95,6000
paperprod,20101101,61.45,61.95,60.5,60.85,35581
parabdrugs,20101101,54.8,55.85,52.9,54.85,143262
paracables,20101101,7.8,7.85,7.4,7.45,126513
paral,20101101,522.55,527.5,511.55,514.65,18193
paraspetro,20101101,0.65,0.75,0.65,0.7,39671
parekhplat,20101101,8.75,8.75,8.05,8.4,10011
parsvnath,20101101,67.5,70.1,66.15,69.9,2834294
pateleng,20101101,370,371.75,365.5,370.2,35769
patintlog,20101101,35.5,37.75,34.75,37,122658
patni,20101101,464,474,463.1,467.9,248462
patspinltd,20101101,17.7,17.7,17.7,17.7,11749
pbainfra,20101101,82.45,85.4,82.05,82.6,97466
pdpl,20101101,350,350,340,340.85,7913
pdumjeind,20101101,24.4,24.6,24.4,24.5,360
pdumjepulp,20101101,25.5,25.8,25.05,25.1,6688
peacockind,20101101,3.25,3.45,3.25,3.35,4114
pearlpoly,20101101,24.1,24.8,24.1,24.8,20326
peninland,20101101,61.55,62.2,61,61.55,48646
pepl,20101101,4.6,5,4.6,4.75,1902
periatea,20101101,152,152.95,150,150,152
persistent,20101101,403.35,414.1,401.5,406.75,32051
petronengg,20101101,404.8,404.8,380,391.1,24508
petronet,20101101,112.5,120.35,112.25,118.55,7838522
pfc,20101101,361.4,367,361,363.25,97599
pfizer,20101101,1133,1134.7,1122,1128.35,2072
pfocus,20101101,67.5,70.3,66.55,67.35,194455
pghh,20101101,2005,2040.05,1992.3,2007.95,2293
philipcarb,20101101,197,205.9,195,196.45,26698
phoenixltd,20101101,255.2,255.2,243,244.95,24038
pidilitind,20101101,145.65,147,143,144.95,278509
piondist,20101101,83.1,83.65,83,83.55,10711
pioneeremb,20101101,32.25,33.5,32.25,33.25,10460
pipavavyd,20101101,88.8,89.65,87.45,89.25,1961521
pirglass,20101101,139.5,140,133.5,134.35,41696
pirhealth,20101101,481,482,470.7,478.95,1254487
pirlife,20101101,157.5,160.9,151,158.4,28551
pittilam,20101101,48.6,48.65,48.6,48.65,1496
plastiblen,20101101,202.1,202.1,199,201,275
plethico,20101101,394,397.1,387.15,394.75,3366
pnb,20101101,1303,1319.5,1292,1310.75,223268
pnb,20101101,1450,1450,1450,1450,121
pnbgilts,20101101,37.8,37.95,35.15,35.35,148961
pnc,20101101,26.9,27.45,26.05,26.2,17867
pochiraju,20101101,23.8,24.65,23.25,23.4,40927
polarind,20101101,5.85,6,5.75,5.95,8065
polaris,20101101,162.75,164.8,162.6,163.75,295230
polyplex,20101101,899,925.35,886.3,919.9,163566
pondyoxide,20101101,39.5,39.75,38,38.35,45710
ponnierode,20101101,125,125,121.1,122.95,9626
powergrid,20101101,100.8,101.7,100.3,100.65,2049797
ppap,20101101,87.1,88,85.5,86.6,28264
pradip,20101101,84.05,85.85,82.5,82.7,39225
praeng,20101101,27.8,27.95,27.1,27.2,37651
prajind,20101101,72,72,69.35,70,448639
prakash,20101101,145,149.4,141.5,146.6,178530
prakashstl,20101101,147.25,154.8,147.25,150.8,206760
pratibha,20101101,78.5,79.9,77,77.8,406128
precot,20101101,265.75,270,257.8,260.4,5108
precwire,20101101,129,134.3,127,132.7,15833
premier,20101101,151.1,154.65,147.05,149.65,15329
prestige,20101101,199.85,232.4,198,216,4316610
pretaildvr,20101101,369,376,366.5,371.7,1952
pricol,20101101,26.5,26.55,25.25,25.45,147732
primesecu,20101101,37.8,37.8,36.8,37,8733
prismcem,20101101,59.9,60,58.6,59.5,201329
prithvi,20101101,45.7,48,45.1,45.55,71143
prithvisof,20101101,19.6,19.6,18.25,18.6,130
provogue,20101101,75.15,77.9,73.4,76.05,1462225
psl,20101101,110,112,109.15,110.8,82857
ptc,20101101,136.05,137.8,133.85,135.2,949486
ptl,20101101,36.65,36.8,33.3,34.9,14125
punjabchem,20101101,140,144,135.4,136.8,6708
punjlloyd,20101101,120,124.5,118.65,122.55,4291464
purva,20101101,126,126.1,122.1,123.05,99081
pvp,20101101,11.95,12.3,11.75,12.05,135889
pvr,20101101,169.6,172,166.25,168.2,37642
quintegra,20101101,15.8,17,15.8,16.45,95418
radaan,20101101,2.95,3.1,2.9,3.05,16036
radico,20101101,183.45,183.45,152.2,168.8,458893
rainbowpap,20101101,55.05,56.5,55.05,55.9,336126
raincom,20101101,155.25,163.35,155.25,157.2,19432
rajeshexpo,20101101,119.2,128.25,116.5,120.55,1775625
rajoil,20101101,58,58.8,56.05,57.7,544072
rajpalayam,20101101,660,674,659.95,660.25,500
rajrayon,20101101,16.4,16.6,16.3,16.3,15296
rajsreesug,20101101,73.25,74.5,73.25,73.95,12697
rajtv,20101101,55,55.75,54.1,54.6,7051
rajvir,20101101,249,249,236,237.05,713
rallis,20101101,1459,1475,1451.15,1468.95,25209
ramanews,20101101,20.15,20.2,19.8,19.85,57679
ramcoind,20101101,66.5,67.35,65.5,66.3,37620
ramcosys,20101101,123.4,128.5,123,123.8,5112
ramky,20101101,365,369.9,359,360.95,156158
ramsarup,20101101,38.35,40.3,37.75,39.4,44488
ranasug,20101101,9,9.15,9,9.05,324484
ranbaxy,20101101,585.5,604.9,582,602.3,918881
raneengine,20101101,301.05,313.7,301.05,312.5,297
raneholdin,20101101,316,338.9,316,329.15,34040
ratnamani,20101101,135.1,142.95,135,142,70418
raymond,20101101,433,437.7,426.6,430.7,980866
rbl,20101101,146.95,148.95,145.2,146.15,90
rbn,20101101,98,101.65,97.25,101.65,77882
rcf,20101101,95.2,96.7,95,95.9,519245
rcom,20101101,181.1,185.65,180.25,183.55,5199462
recltd,20101101,372.5,375.9,364.5,366.55,1066457
redington,20101101,80,84,79.95,82.7,775846
refex,20101101,30.8,33.5,30.55,32,239289
regenceram,20101101,9.45,10.25,8.25,8.4,26989
reiagroltd,20101101,27.5,28.05,25.1,27.9,10390002
reisixten,20101101,75.7,79.95,74.8,77.4,62646
relcapital,20101101,824,829.6,820.15,823.3,463461
reliance,20101101,1121,1124.9,1089.25,1093.2,6973910
religare,20101101,486.45,502.35,486.45,495.75,104322
relinfra,20101101,1044.8,1054.4,1042.55,1048.9,220354
relmedia,20101101,249.8,254.5,247.05,248.85,582399
remsonsind,20101101,26.2,26.2,25,25.2,154
renuka,20101101,92,94.7,91.65,94.3,6855977
repro,20101101,128,130.5,126,129.45,8092
responind,20101101,93.8,93.8,90.6,92,177859
resurgere,20101101,2.05,2.05,2,2.05,3704957
revathi,20101101,630,648.75,630,638.5,122
ricoauto,20101101,27.1,27.35,26.55,26.7,210660
riil,20101101,873,875.7,864,868.45,105590
rjl,20101101,81,82,79.05,80.55,12699
rkforge,20101101,154,162.85,153,160.25,31907
rmcl,20101101,19,19,18.1,18.55,31443
rml,20101101,175,185,175,182.85,28112
rnrl,20101101,39,39.5,38.75,39.35,3987642
rohitferro,20101101,56.1,58.6,56.1,57.85,123963
rohltd,20101101,79.9,83,78.5,80.05,46187
rolta,20101101,169.55,171.75,167,170.85,353109
roman,20101101,54.35,54.35,51,51.95,6711
rpglife,20101101,106,108,103.1,103.6,15356
rpower,20101101,158.7,159.25,156.7,158.3,1289426
rssoftware,20101101,46.25,47.4,45.15,45.7,32989
rswm,20101101,180.1,185,178,183.65,19961
rsystems,20101101,102,114.9,97.3,110.15,200716
rubymills,20101101,1250,1277.5,1243,1250.35,849
ruchinfra,20101101,31.7,33.4,31.25,31.7,53577
ruchira,20101101,17.95,19.85,17.95,18.05,89385
ruchisoya,20101101,133,134.4,131.95,132.95,173811
saberorgan,20101101,67.6,69.7,67.6,69.15,50372
sabtn,20101101,43.9,43.9,40.05,40.3,131071
sadbhav,20101101,1485,1508.8,1436,1441.05,4340
sagcem,20101101,130.5,134,128.15,130,1567
sahpetro,20101101,22.5,22.7,22,22.25,39073
sail,20101101,198,198,192.55,193.3,3230923
sakhtisug,20101101,59.9,59.9,58.6,59.3,92963
saksoft,20101101,46.6,46.6,45.05,45.05,18
sakthifin,20101101,15.45,15.45,14.05,14.5,3740
sakuma,20101101,20,20,19.1,19.25,4403
saloraintl,20101101,48.8,50,48.25,48.25,1201
salsteel,20101101,9.85,9.95,9.5,9.55,46462
sambandam,20101101,171,171,149,150.3,6589
sambhaav,20101101,2.85,2.9,2.85,2.9,1530
samtel,20101101,16.95,16.95,16,16,105341
sandesh,20101101,235.2,245,235.2,245,256
sangamind,20101101,50.75,50.75,46.9,47.15,36881
sanghiind,20101101,27.35,27.75,26.4,27.35,8008
sanghipoly,20101101,2.65,2.65,2.55,2.6,71511
sanghvimov,20101101,185,185,178.45,179.8,7835
sanwaria,20101101,134.9,137,129,133.95,52189
sardaen,20101101,270,272,261,262.65,48512
saregama,20101101,97.6,97.6,91.05,91.65,3352
sarlapoly,20101101,153,153,151,151,833
sasken,20101101,190,192.55,185.55,188.25,189644
sathaispat,20101101,54.5,55.7,54.5,55.15,38531
satyamcomp,20101101,79.5,80.1,79.35,79.75,3276052
savera,20101101,51.9,51.9,47,48.2,14042
sb&tintl,20101101,12.55,12.55,12.1,12.2,15202
sbbj,20101101,729.9,738.5,729.9,732.35,6051
sbin,20101101,3195,3218,3168.2,3198.45,878317
sbt,20101101,900.05,900.05,890.1,893.4,5663
sci,20101101,175.1,178.7,175,176.35,374856
seamecltd,20101101,153.4,156.25,153.1,153.45,17895
seinvest,20101101,24,24.75,22.7,24.55,188681
selan,20101101,342,353.5,339.2,350.3,75639
selmcl,20101101,45,46.7,41.2,41.55,16363160
sesagoa,20101101,326,329.9,324.15,328.05,3268097
seshapaper,20101101,250,265,248,255.2,15442
sezalglass,20101101,10,10.7,10,10.5,459961
sgfl,20101101,9.5,9.5,9,9.1,5711
sgjhl,20101101,206,209.8,204.9,207.9,180468
sgl,20101101,8.1,8.1,7.6,7.85,5120
shahalloys,20101101,19.7,20.8,19.25,19.9,3700
shalpaints,20101101,355,355,343.05,349,335
shantigear,20101101,48.35,48.8,47.65,48.1,182728
sharresltd,20101101,97,104.45,92.45,95.9,1426
shasunchem,20101101,83.45,84.8,82.2,83.9,100763
shilpamed,20101101,322.05,327,318,318.7,18807
shivamauto,20101101,152.5,155,151.35,153.3,3923
shivtex,20101101,58.65,59,56.65,57,15511
shiv-vani,20101101,432.7,432.95,420.6,422.35,27769
shlakshmi,20101101,152,154.4,151.3,151.7,43319
shoperstop,20101101,708,722.5,699.5,707.55,50401
shpre,20101101,11.05,11.45,11.05,11.25,3249
shreeashta,20101101,41,44.4,40.9,43.9,17337116
shreecem,20101101,2119,2136.85,2100,2116.1,29491
shreerama,20101101,7,7,6.4,6.95,15943
shrenuj,20101101,47,51.6,47,49.75,72672
shreyanind,20101101,35.65,38,35.65,36.8,827
shreyas,20101101,50,52,47.55,48.05,5654
shriramcit,20101101,700,700,678,682.85,3524
shriramepc,20101101,248.35,255.75,248.2,252.1,1248
shyamtel,20101101,70,71,69.25,69.55,27344
sicagen,20101101,24,25.6,24,24.45,81885
sical,20101101,63,67.9,63,67.1,182729
siemens,20101101,825.5,839.9,821.2,828.75,195104
sil,20101101,43.3,44.1,43,43.2,14103
silinv,20101101,128,128,126,126,510
simbhsugar,20101101,42.9,43.8,42,42.3,20332
simplex,20101101,301.3,306.95,300,300.7,80
simplexinf,20101101,486.1,490,481.3,482.85,249
sintex,20101101,205.95,212.65,204.5,211.2,941167
sirpaper,20101101,59.2,59.8,58.5,58.9,6271
sitashree,20101101,8.85,9,8.5,8.9,20844
siysil,20101101,373.7,419,373,401.15,208864
sjvn,20101101,24.1,24.4,24.1,24.3,670677
skfindia,20101101,590,603,570,576.4,14178
skmeggprod,20101101,14.6,14.6,14.3,14.5,18630
sksmicro,20101101,1049.9,1049.9,1015,1025.8,182433
skumarsynf,20101101,81.45,81.45,78.9,79.35,2966651
smartlink,20101101,63,63.25,62.2,62.65,11305
smpl,20101101,30.1,32.3,29.85,31.9,1667835
smspharma,20101101,195.05,197.9,190,190.6,3202
sobha,20101101,372.9,372.9,363.3,366.85,41631
softpro,20101101,383.7,384.15,372,382.25,39697
solarinds,20101101,535,550,530,537.8,6030
somanycera,20101101,279.9,280,275,278.45,1360
somatex,20101101,13.2,14.5,13,13.35,240448
sonasteer,20101101,20.9,21.5,20.25,20.5,329284
sonatsoftw,20101101,60.9,61.95,60.25,61.25,5092628
sotl,20101101,535,573.9,535,565.85,25327
souispat,20101101,11.55,11.65,11,11.35,3098855
southbank,20101101,28,28.7,27.85,28.45,6041691
sparc,20101101,93.25,93.7,92.55,92.75,110251
spectacle,20101101,163.9,163.95,162.4,162.5,178792
spentex,20101101,21.05,22,21,21.45,23076
spic,20101101,24.6,25.5,24.4,25.25,908589
spicemobil,20101101,125.45,130.2,125.45,126.7,618320
splil,20101101,9.4,9.4,8.5,9,6893
spmlinfra,20101101,291,291,280.3,282.35,3401
sreinfra,20101101,134.5,136.95,131.2,133.6,2274463
srf,20101101,409,423.9,407,417.5,446547
srginfotec,20101101,0.75,0.75,0.65,0.65,60845
srhhlindst,20101101,6.25,6.65,6.25,6.45,10845
srhhypoltd,20101101,57.9,57.95,57.9,57.95,2223
srichamund,20101101,65.75,73,65.75,68.65,261
srtransfin,20101101,892,898,855,864.7,241765
sswl,20101101,418,431.9,405,415.9,262728
star,20101101,425.8,432.1,422.5,426.9,73752
starpaper,20101101,40,40.4,38.4,38.65,25768
stcindia,20101101,378.5,384,376,381.4,87611
ster,20101101,172.45,172.5,169.35,170.85,2244857
sterlinbio,20101101,109,110.95,108,110.25,266577
stertools,20101101,146,150,143.15,143.85,3363
stindia,20101101,29,29,27.8,27.8,2175
storeone,20101101,28.75,29.7,28.75,29.65,6801
strtech,20101101,83.1,84.9,82.1,83.45,848035
subex,20101101,74.9,75.7,74,74.45,1077133
subros,20101101,49.2,49.95,47.5,48.1,108622
sudarschem,20101101,601.1,610,600,609.15,863
sujanatow,20101101,180.7,180.85,175.5,178.35,603575
sujanauni,20101101,9.6,9.9,9.6,9.7,120576
sunclayton,20101101,228.15,244.95,223.2,227.15,15113
sundaram,20101101,45.05,48.6,44.8,45.4,5140
sundarmfin,20101101,685,689,675.55,684.75,34222
sundrmbrak,20101101,216,219.85,215.05,216.05,847
sundrmfast,20101101,64.9,65.9,63,63.35,126515
sunflag,20101101,31,31,29.35,29.6,109901
sunilhitec,20101101,175,178.8,170.55,171.35,9192
sunpharma,20101101,2169.5,2209,2149,2190.7,218657
sunteck,20101101,685,687,682,682.75,44358
suntv,20101101,501,507,500.1,502.25,54537
super,20101101,410.1,416,405,409.35,3287
superspin,20101101,18.5,18.95,18.4,18.45,27725
suppetro,20101101,68,68.3,65.1,65.4,50112
suprajit,20101101,22.95,22.95,22.3,22.55,44716
supremeind,20101101,147.9,159.35,147.9,152.3,98480
supremeinf,20101101,286,305,282,289.5,328356
surajdiamn,20101101,66,66.1,63.5,64.2,48556
suranacorp,20101101,121.9,122.4,120.05,122.4,10561
suranaind,20101101,305,307.9,304.9,307.85,287
suranat&p,20101101,19.05,19.2,18.75,18.95,28117
suryajyoti,20101101,46.45,46.45,44.5,45.6,83644
suryalaxmi,20101101,134.25,136.75,133.65,134.6,24793
suryapharm,20101101,325,338.95,325,329,214107
suryarosni,20101101,115.7,115.75,114,114.8,73237
sutlejtex,20101101,338,342,328.2,333.55,14050
suven,20101101,28.5,28.9,28,28.2,100359
suzlon,20101101,56,58.9,55.1,58.45,22149136
swarajeng,20101101,476.1,494.1,468.25,490.2,21481
swarajmazd,20101101,369.75,374,360.1,361.45,8272
syncom,20101101,51.75,51.9,50.4,50.55,66982
syndibank,20101101,141.5,143.5,139.3,142,2041523
tainwalchm,20101101,26.75,27.3,26.55,26.55,3114
tajgvk,20101101,153.95,154,149,149.45,51884
take,20101101,35.8,35.8,34.55,34.7,235966
talbroauto,20101101,76.75,78.95,76.5,76.6,2129
talwalkars,20101101,239,242,234.15,236.25,62208
tanfacind,20101101,32.95,32.95,32,32,203
tanla,20101101,26.55,26.8,25.65,25.9,256691
tantiacons,20101101,94.4,94.85,91.5,93.15,35906
tarapur,20101101,34.5,34.85,34.1,34.5,44019
tatachem,20101101,395,398,374.25,386.15,1723052
tatacoffee,20101101,619.7,647,609.1,614.4,24977
tatacomm,20101101,311.7,312,303.2,304.4,177367
tataelxsi,20101101,289.9,289.9,280,285.7,300261
tataglobal,20101101,126,128.4,123,124.55,1621553
tatainvest,20101101,580.05,591.9,580.05,590,9302
tatametali,20101101,136,137.8,135,135.65,35417
tatamotors,20101101,1179.6,1184.85,1163.3,1170.6,1558623
tatamtrdvr,20101101,849.9,862.4,845.55,850.7,207070
tatapower,20101101,1397,1429.85,1394.35,1404.65,115691
tatasponge,20101101,376,388,375,383.6,22618
tatasteel,20101101,600.25,602.95,590.6,591.9,5511066
tci,20101101,128.95,130.95,127.5,130.95,22730
tcifinance,20101101,42,43.9,41.05,43.8,3215
tcs,20101101,1052.05,1066.4,1049.1,1053.4,573974
techm,20101101,735,742,731,735.6,76411
technofab,20101101,227.8,228,220,224.15,16051
tecpro,20101101,397.15,437,391,424.55,1498245
teledatait,20101101,1.05,1.05,1,1.05,684929
texmacoltd,20101101,94.4,94.4,62.3,65.6,435320
texmopipes,20101101,62.1,63.35,62.1,62.4,31915
tfciltd,20101101,36.3,41.35,36.2,40.3,2174230
tfl,20101101,38.45,38.5,37.05,38.45,1107
thangamayl,20101101,162,166,162,164.65,36406
themismed,20101101,304.45,309,295,298,1793
thermax,20101101,874.8,895,843,884.5,79156
thinksoft,20101101,114.45,114.45,109.2,109.85,69358
thirusugar,20101101,167.05,175,167.05,174.6,674
thomascook,20101101,68,68.1,67.05,67.7,173427
ti,20101101,103,103.4,94.3,98.55,255086
tidewater,20101101,9400,9400,7726.9,8807.6,9904
tiil,20101101,86.4,86.4,80.4,81.25,23210
til,20101101,715.55,725.8,702,709,17896
timesgty,20101101,62.4,63.7,62.4,63.7,1903
timetechno,20101101,61.25,61.7,60.5,61.45,409684
timken,20101101,194.55,196.35,191.05,192.05,104699
tinplate,20101101,78,78,76.4,76.65,125100
tipsindltd,20101101,40.6,42.5,40.6,41.75,15842
tirumalchm,20101101,129,129,126.35,127.45,17380
titan,20101101,3577,3829,3564.95,3792.5,433334
tnpetro,20101101,20.3,20.5,19.85,20.45,95006
tnpl,20101101,166,166,153.5,154.2,45186
tntele,20101101,9.75,9.75,9.6,9.7,500
todays,20101101,11.3,11.95,11.2,11.55,14537
tokyoplast,20101101,17.15,17.5,15.75,16.05,7287
torntpharm,20101101,552,561,545,555.65,22180
torntpower,20101101,292.2,295,280.05,284.75,384615
treads,20101101,11.2,11.2,10.9,10.9,23244
trent,20101101,1012.4,1029.5,1000,1010.95,18076
trf,20101101,660,674.5,645.1,655.2,25676
tricom,20101101,16.35,18.5,16.15,17.45,142558
trigyn,20101101,28.45,31.2,28.45,29.3,337084
tril,20101101,379.7,379.7,360.5,363.25,27093
triveni,20101101,120.4,123.6,120.4,122.1,264235
ttkhealth,20101101,410,419,410,412.55,2345
ttkprestig,20101101,1402.6,1426,1362.6,1391.9,97050
ttl,20101101,39,40.75,39,40.3,51414
ttml,20101101,22.55,22.95,22.5,22.75,1348643
tubeinvest,20101101,151,156.55,151,153.9,115514
tulip,20101101,178.5,181.45,178.4,180,256948
tulsi,20101101,58.85,60.9,57.25,58.45,3255808
tulsyan,20101101,80.15,82.9,78.4,80.8,2607
tv-18,20101101,88,88.25,86.65,86.75,111647
tvselect,20101101,33.15,37.05,32.5,35.15,244636
tvsmotor,20101101,74,79.35,74,77.75,6127250
tvssrichak,20101101,338,338,333,333,457
tvtoday,20101101,79.7,81,79.5,80.3,83853
twilitaka,20101101,173.8,174.75,172,173.55,9633
twl,20101101,495.05,507,495.05,500.55,42937
ubengg,20101101,190,202.4,190,199.3,236446
ubholdings,20101101,292.4,292.8,288.2,291.25,55802
ubl,20101101,450,452.8,441.2,445.25,26607
ucalfuel,20101101,86.5,89,86.1,86.45,30323
ucobank,20101101,125.5,136.5,125,134.95,12118952
uflex,20101101,306.2,309.8,302.75,305.2,1125603
ugarsugar,20101101,17,17.45,17,17.05,13231
ultracemco,20101101,1088.35,1107.9,1085.6,1102.5,238264
umesltd,20101101,44.05,44.75,43.4,43.7,24400
unichemlab,20101101,230,232.5,228.3,228.85,57496
unienter,20101101,58.4,61.85,53.1,55.75,1013968
unionbank,20101101,384.9,384.9,374,381.1,823924
unionbank,20101101,380,384,380,381.95,89347
uniphos,20101101,202,205.75,201.6,204.25,1610391
uniply,20101101,19.3,19.3,18.6,18.7,6520
unitech,20101101,89,89.7,87.75,89.25,11278869
unitedbnk,20101101,127.75,129.4,127.2,128.35,394947
unitedtea,20101101,140,142.9,140,140,302
unity,20101101,105,106.35,104.8,105.45,34533
univcables,20101101,94,97.75,92,92.45,23444
uperganges,20101101,60.5,60.8,58.15,59.05,8363
ushamart,20101101,87.15,88.45,85.55,86.05,244711
usheragro,20101101,91.25,93.2,91.15,92.2,354284
uttamstl,20101101,153.75,156,151.3,152.9,57729
uttamsugar,20101101,54.75,55.65,53.65,54.4,16022
utvsof,20101101,580,593.35,565,588.2,237757
vaibhavgem,20101101,36.05,36.9,36.05,36.55,4349
vakransoft,20101101,305,309.9,304.1,305.4,49317
valechaeng,20101101,169.8,175.5,168,173.6,59362
valueind,20101101,28.75,28.75,27.2,27.5,22085
vardhacrlc,20101101,13.4,13.7,13,13.25,189905
vardmnpoly,20101101,78,79.85,77.2,79.2,8513
varun,20101101,222,227.4,221.5,225,126771
varunship,20101101,41.75,41.85,41.35,41.45,191089
vasconeq,20101101,165.6,169.25,163.5,165.9,19901
vatech,20101101,1649.9,1679.8,1620,1647.6,36747
venkeys,20101101,849,849.85,824,833.5,20209
venusrem,20101101,298.8,298.8,290.05,291.75,8916
vesuvius,20101101,300,300,294,299.2,3114
vguard,20101101,188.9,190,185.3,188.35,63509
vhl,20101101,456,468,452,452.25,480
viceroy,20101101,43.05,43.95,42.45,42.65,49518
videoind,20101101,257.7,268.7,255.95,260.6,1567027
vijayabank,20101101,107,110.5,107,110,4883237
vijaytex,20101101,33.7,33.9,29,29.45,121644
vijshan,20101101,36.95,37,36.35,36.55,4111
vikashmet,20101101,16.9,19.7,16.9,18.95,225488
vimtalabs,20101101,40.55,41.25,38.75,40.65,53217
vinatiorga,20101101,85,85,78.5,79.75,126976
vindhyatel,20101101,355,367.45,355,359.1,398
vinylindia,20101101,17.25,17.25,15.8,16.7,8219
vipind,20101101,595,606.35,591,595.7,288469
vipul,20101101,20.5,21.1,20.5,20.75,14397
visakaind,20101101,143.75,144,140.55,142.85,31636
visasteel,20101101,40.65,41.8,39.65,41.5,211568
viseshinfo,20101101,9.45,10,9.45,9.55,5620
vishalret,20101101,40.5,41.1,39.4,40.1,73344
visuintl,20101101,4.6,4.85,4.6,4.65,10281
vivimedlab,20101101,320.3,321.95,311.05,316.35,31360
vix,20101101,20.76,21.19,20.31,20.92,0
vlsfinance,20101101,22.8,22.8,21.1,21.35,65528
voltamp,20101101,876.5,879,856.95,860.5,22823
voltas,20101101,248,248.05,242.1,242.45,696286
vstind,20101101,614.05,626.65,600.1,612.3,1852
vtl,20101101,347.7,357.8,343,355.5,59178
wabco-tvs,20101101,1149,1149,1100,1104.85,2411
walchannag,20101101,205.9,207.35,203.05,204.5,45433
wanbury,20101101,72.5,75,70,70.3,69934
webelsolar,20101101,127.9,129.7,125.2,126,10555
weizmanind,20101101,69,69,65,65.95,1685
welcorp,20101101,249.5,259.25,249.45,258.8,606770
welinv,20101101,139.1,145,138.05,140.1,1474
welspunind,20101101,68.5,69.05,67,67.45,90694
wendt,20101101,1010,1048.95,1009,1028.35,253
wheels,20101101,299.8,299.8,291.55,292.1,789
whirlpool,20101101,302,308,301.25,301.8,40237
willamagor,20101101,70.65,70.65,67.6,68.05,3561
windsor,20101101,76.2,79.5,76.2,77.85,20368
winsomyarn,20101101,2.7,2.75,2.7,2.75,190173
wipro,20101101,428,428,422.05,423.7,984965
wockpharma,20101101,299.5,306,296.35,303.75,202163
wsi,20101101,37.8,37.8,36.45,36.95,11582
wstcstpapr,20101101,98.15,101,98.1,99.3,150976
wwil,20101101,13.65,13.8,13.5,13.55,841373
wyeth,20101101,821.3,821.3,801,805.3,603
xltelene,20101101,30.8,30.8,29.85,30.25,90354
xproindia,20101101,73,73,69.35,70.3,40801
yesbank,20101101,359.5,370,359.5,369.35,883730
zandurealt,20101101,3062.2,3084.8,3036,3047.75,2078
zeel,20101101,281,286.9,277.3,284.4,1360066
zeenews,20101101,15.3,15.65,15.25,15.3,685332
zenithbir,20101101,11.95,12.4,11,11.8,826003
zenithcomp,20101101,30.9,30.9,29.25,29.6,13993
zenithinfo,20101101,230.75,246,230,242.05,838
zensartech,20101101,154.05,166,152.5,156.25,146575
zicom,20101101,70.05,70.05,64.9,65.45,169653
zodiacloth,20101101,408.85,416,402.05,412.65,2649
zodjrdmkj,20101101,31,31,30.15,30.55,4466
zuariagro,20101101,827.5,840.9,794,820.85,44758
zyduswell,20101101,548,548,537.05,545.05,9436
zylog,20101101,584.95,584.95,569,573.55,54440
