NSE Options

NSE MARKET HOLIDAYS IN 2018

noreply@blogger.com (baskar) — Tue, 12 Jun 2018 14:56:00 +0530

NSE Holidays in 2018

Sr. No.	Date	Day	Description
1	26-Jan-2018	Friday	Republic Day
2	13-Feb-2018	Tuesday	Mahashivratri
3	02-Mar-2018	Friday	Holi
4	29-Mar-2018	Thursday	Mahavir Jayanti
5	30-Mar-2018	Friday	Good Friday
6	01-May-2018	Tuesday	Maharashtra Day
7	15-Aug-2018	Wednesday	Independence Day
8	22-Aug-2018	Wednesday	Bakri ID
9	13-Sep-2018	Thursday	Ganesh Chaturthi
10	20-Sep-2018	Thursday	Moharram
11	02-Oct-2018	Tuesday	Mahatama Gandhi Jayanti
12	18-Oct-2018	Thursday	Dasera
13	07-Nov-2018	Wednesday	Diwali-Laxmi Pujan*
14	08-Nov-2018	Thursday	Diwali-Balipratipada
15	23-Nov-2018	Friday	Gurunanak Jayanti
16	25-Dec-2018	Tuesday	Christmas

Stocks in Ban Period as on 8th December 2011

noreply@blogger.com (Blogger) — Thu, 8 Dec 2011 09:56:00 +0530

Securities in Ban For Trade Date 08-December-2011,
1. ABGSHIP
2. GITANJALI
3. RUCHISOYA

Securities ban period to trade in nse F&O segment as on 8th december 2011 in Nse

Share Prices as on 7th December 2011

noreply@blogger.com (Blogger) — Thu, 8 Dec 2011 09:38:00 +0530

Stock Prices as on 7th December 2011 in Nse in Indian Rupees

SYMBOL	OPEN	HIGH	LOW	CLOSE	Prv.CLOSE
20MICRONS	59.15	60	58.1	58.7	59.2
3IINFOTECH	20.35	20.8	19.85	20	20.3
3MINDIA	3685	3738	3580	3694.1	3705.6
A2ZMES	133	137	125	128.15	128.7
AANJANEYA	464.05	473.85	461.8	463.85	464.6
AARTIDRUGS	79.5	81.5	79	80.45	78.1
AARTIIND	50.05	51.8	49.75	50.15	50.05
AARVEEDEN	33.05	34	33.05	33.85	32.85
ABAN	370	377.6	367.15	369.3	371.15
ABB	638.95	645.95	633.05	641.95	636.65
ABBOTINDIA	1470	1499.95	1462	1487.25	1457.5
ABCIL	81.4	81.4	79.6	80.95	80.1
ABGSHIP	425.05	428.85	422.1	424	424.85
ABHISHEK	7.55	7.9	7.55	7.6	7.55
ABIRLANUVO	918.35	918.35	899	903.6	910.65
ACC	1193.05	1230	1193.05	1218.8	1204.25
ACE	38.05	38.45	36.35	36.65	38.05
ACROPETAL	14.75	14.75	14.3	14.4	14.6
ADANIENT	344	350.8	336.5	340.95	343.75
ADANIPOWER	77.8	79	77	77.1	76.35
ADFFOODS	54.4	54.4	51	51.6	53.3
ADHUNIK	39.3	40.5	38.75	39.35	39.3
ADORWELD	122.3	125.95	122.1	123.75	122.35
ADSL	25.3	25.5	24.9	25.1	25
ADVANIHOTR	33	34.25	32.75	34.25	33
ADVANTA	324.8	326	310.2	313.2	317
AEGISCHEM	147	149.9	144	145.9	144.45
AFL	37.5	41	37.1	37.75	36.9
AFTEK	10.7	11	10.3	10.85	10.65
AGCNET	142.55	143.4	135.1	136.6	141.65
AGRE	40	41	38.5	39.8	40.7
AGRODUTCH	6.95	7.35	6.35	6.65	6.65
AHLEAST	277	289	277	289	277.05
AHLUCONT	71	72.4	68	69.85	71.45
AHLWEST	131.05	141	131.05	134	134
AHMEDFORGE	95.95	95.95	93.65	94	95.5
AIAENG	294	299.9	293.05	296.7	296.05
AICHAMP	18.55	18.6	18.5	18.6	17.75
AJANTPHARM	350	356	335.05	342.25	345.05
AJMERA	111.25	114.45	110.1	110.65	111.1
AKSHOPTFBR	6.5	7	6.15	6.95	6.95
AKZOINDIA	781	813.85	781	802.55	795.3
ALBK	165.6	167	163.3	164.85	164.1
ALCHEM	257	257.85	256.4	256.85	257.4
ALEMBICLTD	17.6	17.95	16.9	16.95	17.8
ALFALAVAL	2170	2178	2140.8	2155.3	2171.95
ALICON	60.1	65.4	60.1	65.4	62.3
ALKALI	34.15	35.35	34	34.6	33.65
ALKYLAMINE	91	97.9	90.2	90.2	90.2
ALLCARGO	138	142.9	137.5	138.3	136.95
ALLSEC	13.15	13.15	12.5	12.5	12.2
ALMONDZ	19.2	20.95	19.2	20	19.95
ALOKTEXT	19.5	19.95	19.35	19.8	19.3
ALPA	7.2	7.65	7.05	7.4	7.3
ALPHAGEO	65.05	72.9	65	70.75	66.15
ALPSINDUS	2.4	2.4	2.3	2.3	2.35
AMAR	125.05	127.2	124.2	124.9	125.45
AMARAJABAT	220.25	223.4	218	219.5	220.25
AMARJOTHI	52	53.5	49	49.95	53.55
AMBIKCO	173.95	173.95	165.15	165.7	164.1
AMBUJACEM	162.4	165.45	160.3	161.25	162.35
AMDIND	16.05	16.1	15.5	15.95	15.75
AMLSTEEL	13.6	13.6	13.5	13.5	13
AMRUTANJAN	714	726.8	710.05	716.15	709.25
AMTEKAUTO	119	121.5	117.1	118.2	118.1
AMTEKINDIA	95	100.5	92.6	94	94.85
ANANTRAJ	46.15	50.4	45.9	49.3	45.95
ANDHRABANK	100.25	101.55	98.6	98.9	100.2
ANDHRSUGAR	116.95	117.4	113.8	114.95	115.5
ANGIND	18.4	18.4	17.55	18.1	19.2
ANIKINDS	31	31	29.7	30.25	29.95
ANKURDRUGS	20.95	21.2	20.55	21.2	20.2
ANSALAPI	26.8	28.35	26.75	27.8	26.75
ANSALHSG	36.2	36.6	34.6	35.6	36.2
ANTGRAPHIC	0.2	0.25	0.2	0.2	0.2
APARINDS	133.15	134.8	132	132.1	132
APCOTEXIND	148.65	152	147.7	149.75	147.3
APIL	392	398.9	382.05	384.3	390.7
APLAB	28.4	28.5	27.7	27.85	28.4
APLLTD	41	42.75	40.2	40.9	42.45
APOLLOHOSP	668	693.35	645.5	667.85	667
APOLLOTYRE	66.8	67.45	65.5	66.45	65.8
APPAPER	172.5	173	168.15	168.95	170.1
APTECHT	100.5	101.5	97.25	97.7	98.1
AQUA	14.05	14.25	13.6	14	13.9
ARCHIDPLY	14.2	14.3	14.2	14.3	13.65
ARCHIES	32.85	32.85	32.15	32.3	32.5
AREVAT&D	207.05	209	195.25	202.8	206.25
ARIES	78.8	81.5	78.05	80.55	78.15
ARIHANT	43.4	47.9	43.4	45.6	54
ARL	2	2	1.95	1.95	2
ARROWTEX	8	8	7.4	7.5	7.65
ARSHIYA	145	145	139.4	140.9	143.85
ARSSINFRA	194.9	195.7	191	191.95	193.15
ARVIND	86.6	91.15	86.3	90.05	85.6
ASAHIINDIA	56	61.4	56	60.2	56
ASAHISONG	82.5	83.5	81.4	81.75	84.4
ASAL	43.8	46	43.8	45.35	43.55
ASHAPURMIN	14.15	15.2	14.15	14.6	14.35
ASHCONIUL	2.3	2.35	2.25	2.3	2.25
ASHIANA	149.75	150	145.1	146.25	149.4
ASHIMASYN	4	4.15	4	4.1	3.95
ASHOKA	209.5	209.5	203.5	204.85	206.8
ASHOKLEY	26.45	27.05	26.45	26.85	26.45
ASIANELEC	6.45	6.5	6.3	6.35	6.45
ASIANHOTNR	183	183	176.05	179.3	177.45
ASIANPAINT	2830	2881	2830	2855.95	2854.05
ASIANTILES	35.65	35.65	33.75	34.9	34.15
ASIL	2	2	2	2	2
ASSAMCO	8.15	8.2	7.9	8	8
ASTEC	30	33	30	32.4	30
ASTERSILI	10.6	10.75	10.2	10.3	10.25
ASTRAL	148.5	155	147.1	150.5	146.95
ASTRAMICRO	35.45	36.75	35.45	36.05	35.75
ASTRAZEN	1230	1283	1205	1261.45	1231.6
ATFL	418.95	418.95	410.25	411.65	415.5
ATLANTA	63	63.1	60.4	61.3	61.6
ATLASCYCLE	294.7	297.85	288.35	294.35	293.1
ATNINTER	0.85	0.95	0.85	0.95	0.85
ATUL	182.25	184.3	180	180.8	182.4
AURIONPRO	123	125.65	120	120.3	120.3
AUROPHARMA	96.3	98.3	93.5	94.55	96.25
AUSOMENT	32.85	36.2	32.85	36.2	34.55
AUSTRAL	1.75	1.75	1.7	1.75	1.7
AUTOAXLES	355	359.5	355	358.85	354.85
AUTOIND	116.75	122.95	106.5	122.95	111.8
AUTOLITIND	16.9	16.9	15.55	15.75	14.95
AVANTI	120	129.3	120	129.3	123.15
AVENTIS	2201.05	2238.9	2170	2199.9	2211.9
AVTNPL	325.8	331.95	320.6	327.3	316.3
AXIS-IT&T	84	86.75	83.05	83.6	84.1
AXISBANK	1033	1052.45	1029.45	1039.55	1032.15
AXISGOLD	2852	2855.65	2833.15	2835.35	2853.25
BAGFILMS	4.8	4.8	4.6	4.8	4.7
BAJAJ-AUTO	1714.9	1731.6	1688.35	1724.45	1700.3
BAJAJCORP	113	114.4	108.3	110.1	113.55
BAJAJELEC	177.85	180.6	177.85	180	177.2
BAJAJFINSV	448.85	452	443.5	450.6	448.85
BAJAJHIND	28.65	28.7	27.1	27.55	28.5
BAJAJHLDNG	713	717.75	710.3	712.85	714.95
BAJFINANCE	652	670	651.9	663.25	652.3
BALAJITELE	39.5	39.6	36.25	36.7	38.05
BALAMINES	38.8	38.8	36.3	37.85	37.3
BALKRISIND	167	176	167	172.15	172.15
BALLARPUR	23.75	23.85	23.1	23.35	23.5
BALMLAWRIE	536	550	535	537	537.35
BALPHARMA	18.55	19.8	18.55	19.75	18.85
BALRAMCHIN	44.2	44.65	43.15	43.95	44.4
BANARISUG	529.8	530	510	520.85	512
BANCOINDIA	66.45	67.2	65.05	66	66.45
BANG	20.45	20.45	19.2	19.6	20.2
BANKBARODA	742	748	731	740.65	739.55
BANKBARODA	746.4	746.4	746.4	746.4	738
BANKBEES	938	939.5	926	929.13	925.25
BANKINDIA	350	353.8	340.25	343.45	346.65
BANSWRAS	75	75.75	75	75.25	75
BARTRONICS	39	39.45	38.1	38.2	38.15
BASF	539	547.95	539	541.15	540
BASML	62.95	62.95	62	62.8	62.45
BATAINDIA	634.5	645.9	629.85	634.45	633.55
BATLIBOI	15.6	15.6	14.75	14.75	15.65
BAYERCROP	788.9	788.9	771.4	780.95	782.7
BBL	598	609	598	600.8	597.1
BBTC	385	397	385	393.1	387.3
BECREL	8	8	8	8	7.8
BEDMUTHA	46.4	48.1	44.25	47.9	45.85
BEL	1513	1535	1502	1527	1498.55
BELLCERATL	11.25	11.25	11.25	11.25	11.2
BEML	520.6	527.4	513.25	517.3	518.2
BEPL	24.85	24.85	21.25	21.35	21.5
BERGEPAINT	100.85	101.4	100.1	100.4	100.35
BFINVEST	52	54.6	45.8	46	47.9
BFUTILITIE	380.35	392.55	380.35	383.35	384
BGLOBAL	10.9	11.2	10.55	10.65	11
BGRENERGY	273	276	266.7	269.05	271
BHAGWATIHO	69.15	70.95	68.35	70.1	69.15
BHAGYNAGAR	18	18.05	17.8	17.85	18
BHARATFORG	270.25	274.05	266.4	268.5	270.25
BHARATGEAR	45.4	45.4	44.1	44.55	45.05
BHARATRAS	111.5	117.9	111.5	117.9	114
BHARTIARTL	390.5	391	376	377.35	390.5
BHARTISHIP	87.5	92	87.35	88.35	87.5
BHEL	290.95	291.9	286.2	289.2	288.95
BHUSANSTL	313.25	320.55	313.25	316.4	319.8
BIL	62	64.25	61.55	63	62.65
BILENERGY	57.2	62.6	57.2	62.6	59.65
BILPOWER	66.65	68	65.9	67.45	67
BIMETAL	265.8	268.9	246	248.05	255.7
BINANIIND	104	104	102.1	102.95	102
BINDALAGRO	60.2	60.8	60	60.05	60
BIOCON	328	329.45	323.3	326.35	326.4
BIRLACORPN	274.9	274.9	262.1	266.85	266.05
BIRLACOT	0.35	0.35	0.3	0.35	0.3
BIRLAERIC	11.55	12.65	10.75	11.05	11.25
BIRLAMONEY	16	16	15.15	15.8	15.5
BIRLAPOWER	0.6	0.6	0.55	0.6	0.55
BLBLIMITED	3.55	3.55	3.4	3.55	3.4
BLISSGVS	25.45	25.9	25	25.25	25.45
BLKASHYAP	10	11.7	9.45	10.9	9.9
BLUECHIP	0.95	1.05	0.95	1	0.95
BLUEDART	1447.9	1472	1435	1460.15	1430.65
BLUESTARCO	179	179.9	171.3	172.95	176.2
BLUESTINFO	68.45	68.8	66.35	68.45	66.75
BOC	283	283	279.5	280.25	281.55
BODALCHEM	14.1	14.8	13.8	14.8	14.1
BODHTREE	22.9	22.9	22.9	22.9	24.1
BOMDYEING	395.05	421	395	410.85	394.75
BOSCHLTD	7029	7030	6925	6993.45	6986.6
BPCL	553.5	559.75	541.35	549.5	555.6
BPL	16.9	20.6	16.9	20.6	17.2
BRANDHOUSE	12.7	13.3	12.7	13.15	12.9
BRFL	221	230	215	226.55	226
BRIGADE	54.2	57.5	54.2	55.3	55.25
BRITANNIA	469.8	470	462	468.15	466.3
BRITANNIA	172.12	173	172.12	173	171.05
BROADCAST	7.25	7.25	7.2	7.2	7.3
BROOKS	17.5	17.5	16.7	16.9	17.1
BSELINFRA	3.25	3.3	3.15	3.2	3.25
BSL	19.25	20.6	19.25	19.7	20.9
BSLGOLDETF	2919.95	2919.95	2890.1	2909.9	2897.85
BSLNIFTY	50.67	50.95	49.55	49.58	49
BSTRANSCOM	128	131	126.85	129.35	130.1
BURNPUR	7.45	7.45	6.95	6.95	7.25
BVCL	13	13	13	13	13
CADILAHC	699.95	709.4	695	705.05	698.45
CAIRN	325	328.9	318.5	321.9	321.85
CALSOFT	20.5	20.5	19.65	19.65	20.4
CAMBRIDGE	17	17.6	16.3	17.35	16.9
CAMLIN	39.75	39.75	37.65	38.05	39.15
CANBK	450	457.8	445.7	452.2	449.15
CANDC	99	102.95	94.9	95.45	95.35
CANFINHOME	95.75	97.35	94.05	96.15	94.95
CANTABIL	15.15	15.8	15	15.55	15.5
CARBORUNIV	148	157	148	153.65	156.05
CAREERP	262.5	262.75	258.65	260.85	260.5
CAROLINFO	132.05	150	132.05	149.8	150.05
CASTROL	425	430.15	410.2	411.5	425.15
CCCL	18.5	18.9	18.3	18.5	18.5
CCL	142.45	142.45	140.05	140.65	140.35
CEATLTD	81.1	82.7	80.1	81.05	81
CEBBCO	48.1	48.1	46	46.45	47.55
CELEBRITY	6	6.5	5.95	6.45	6.1
CELESTIAL	21.9	21.9	19.7	20.25	20.2
CENTENKA	132	132.75	129.15	130	130.4
CENTEXT	2.4	2.95	2.4	2.75	2.7
CENTRALBK	92.9	94.4	92.05	92.55	92.9
CENTUM	60	61	57	61	57.75
CENTURYPLY	50.95	50.95	49.1	49.65	49.95
CENTURYTEX	271.05	285.8	271.05	282.15	272.15
CERA	183	189	180.05	181.85	185.25
CESC	248.6	262.5	245.05	260.65	248.75
CHAMBLFERT	93.75	94	90.5	92.35	93.45
CHEMFALKAL	46.9	46.9	44.7	46	44.5
CHEMPLAST	4.6	4.65	4.5	4.5	4.5
CHENNPETRO	185.1	187	184.1	184.85	186.45
CHESLINTEX	10.6	10.6	10.6	10.6	9.7
CHETTINAD	493.95	502	480.3	495.7	489.6
CHOLAFIN	139	141.9	137	137.7	140.35
CIMMCO	86.8	86.8	76.3	79.5	79.3
CINEMAX	30.65	31.6	30.65	31.45	31.2
CINEVISTA	2.95	2.95	2.8	2.8	2.95
CIPLA	330.5	330.5	322.5	325.05	329.3
CLASSIC	7	7.4	7	7.1	7.1
CLNINDIA	730	730	619.95	625.25	632.4
CLUTCHAUTO	29.45	30.75	29.45	30	29.75
CMAHENDRA	146.25	151.9	141.3	142.7	146
CMC	888.95	888.95	871.1	877.1	877.5
COALINDIA	332.9	333	320.3	323.65	332.9
COLPAL	1007	1030	1002.1	1016.25	1000.85
COMPUAGE	67.2	67.2	67.2	67.2	64.45
CONCOR	915.95	915.95	891.05	900.25	910.05
CONSOFINVT	52.15	53	50.2	52	52.7
CORAL-HUB	4.15	4.45	4.15	4.3	4.25
CORDSCABLE	27	27.55	26.7	26.95	27.1
COREEDUTEC	289.5	289.95	285	288.4	289.15
COROENGG	215.6	220	215.6	220	249.1
COROMANDEL	305	305	297.75	298.5	302.9
CORPBANK	353	359.4	352.5	353.65	353
COSMOFILMS	79.5	81	78.5	80.5	79.7
COX&KINGS	187.35	189.25	185.3	188.15	186.75
CREATIVEYE	5	5.15	5	5.05	5
CRESTANI	27.7	27.75	27	27.15	27.1
CREWBOS	29.9	30.4	29.5	29.65	29.9
CRISIL	901	912	890	892.7	901
CROMPGREAV	137	139.55	131.25	136	136.95
CRONIMET	21.05	22.7	21.05	22.15	21.9
CTE	8.65	8.65	8.65	8.65	8.6
CUB	43.8	44	43.15	43.85	43.55
CUMMINSIND	358.75	358.75	343.9	344.95	352.35
CURATECH	72.15	85	72.15	80	81.9
CYBERMEDIA	13.85	13.85	12.6	12.6	13.3
CYBERTECH	10.4	10.6	10.4	10.5	10.6
DAAWAT	44.2	47.5	44.05	45.8	44.4
DABUR	95.75	97.05	95.5	96.4	95.75
DALMIABEL	117.75	118.85	104.95	117.2	117.25
DALMIASUG	13.6	14	13.4	13.8	13.6
DATAMATICS	25.7	26.75	25.35	26.75	25.75
DBCORP	213	213	203.1	204	208.05
DBREALTY	71.15	71.5	68.5	69.25	71.05
DCB	39.95	41.1	39.8	39.95	40
DCHL	46.4	49.2	45.4	46.95	47.3
DCM	53.7	53.85	52.3	52.45	53.1
DCMSRMCONS	41.6	42.5	41.6	42.25	42.25
DCW	8.85	8.85	8.6	8.65	8.75
DECCANCE	149.9	149.9	146	146.5	147.4
DECOLIGHT	3.15	3.3	3.1	3.1	3.05
DEEPAKFERT	148.15	148.6	144.2	145.2	145.45
DEEPAKNTR	155	156	148.5	150	152
DEEPIND	68.5	69.6	67.7	67.75	68.5
DELTACORP	74.55	76.6	74.05	75.45	73.9
DEN	63.05	63.45	61.3	61.8	62.9
DENABANK	67.1	67.7	65.65	66.05	66.55
DENORA	91	91	86.65	90	88
DENSO	50.25	51.85	49.55	51.15	50.15
DEWANHOUS	193.4	223.3	192	216.05	189.55
DHAMPURSUG	31	31.3	30.7	30.8	30.85
DHANBANK	55.4	55.9	54.2	54.55	54.5
DHANUKA	99.95	100	97	98.1	98.6
DHANUS	4	4.05	3.8	3.8	3.9
DHARSUGAR	25.4	26.15	24.85	24.9	25.25
DIAPOWER	107.7	107.7	100	100.1	100.85
DICIND	205.3	205.3	202.4	204.9	205.1
DIGJAM	7.7	7.95	7.65	7.75	7.55
DISHMAN	43.05	43.5	42	42.55	42.9
DISHTV	69	69.85	65.75	67.3	68.55
DIVISLAB	761.95	772	746	752.85	762
DLF	224	227.25	222.4	225.2	222.4
DLINKINDIA	17.5	18.9	17.5	18.6	17.5
DOLPHINOFF	84	85.95	82.55	83.1	83.75
DONEAR	19.5	20.5	19.5	20.05	20.55
DPSCLTD	2759	2798	2620.1	2782.25	2670.35
DPTL	115	117.75	113.65	114.05	116.65
DQE	24.25	25	24.2	24.6	23.95
DREDGECORP	218.25	223.75	218.25	222.2	218.25
DRREDDY	1571	1604.2	1540.05	1554.8	1579.7
DRREDDY	5.33	5.33	5.21	5.26	5.3
DSKULKARNI	53.8	54.5	50.55	52.4	52.85
DSSL	6	6	5.95	5.95	6.6
DUNCANSIND	10.6	10.6	10.2	10.35	10.2
DWARKESH	36.25	36.95	36.2	36.85	36.6
DYNAMATECH	1055	1110	1044	1108.6	1064.55
EASTSILK	4.65	4.85	4.6	4.7	4.65
EASUNREYRL	58.1	60	56.4	58.75	58.45
ECEIND	101.35	103.5	97.2	98.1	101.35
ECLERX	775	775	760	771.9	745.4
EDELWEISS	26.35	27.35	26.05	26.25	26.85
EDL	73.45	73.45	70	71	72.15
EDSERV	64	64	61.9	61.9	65.15
EDUCOMP	221	225.85	218.65	222.5	220.5
EICHERMOT	1594	1625	1589.8	1617.8	1582.35
EIDPARRY	199.5	199.5	196.7	197.7	196.8
EIHAHOTELS	161	167.3	151.1	153.05	157.2
EIHOTEL	86	87.4	85.5	86.8	85.55
EIMCOELECO	172	192	172	176.8	171
EKC	41.9	42.25	41.2	41.45	41.3
ELDERPHARM	375	375	365.1	366.45	366.1
ELECON	61	62	60.65	61.15	61.6
ELECTCAST	18.6	19.1	18.45	18.6	18.85
ELECTHERM	156.8	156.8	156.8	156.8	149.35
ELFORGE	9.15	9.5	9.15	9.2	9.15
ELGIEQUIP	72.6	72.6	69.5	69.85	69.95
ELGIRUBCO	20.6	20.9	20.55	20.9	20.95
ELNET	28.1	28.9	27.85	27.85	27.5
EMAMIINFRA	23	23.2	22.35	22.75	22.25
EMAMILTD	382	408	382	402.15	402.7
EMCO	36.95	37.75	35.05	35.35	35.95
EMKAY	33.55	35.9	32.65	34.2	34.1
EMMBI	13.75	14.5	13.75	14.1	13.9
EMPEESUG	12.75	13.9	12.75	12.75	13.05
ENERGYDEV	38.3	41.35	37.7	40.1	38.45
ENGINERSIN	216.55	217.9	211	212.3	216.55
ENIL	243.6	254.75	243.6	247.55	248.4
ENTEGRA	14.7	14.7	13.6	13.65	14
EONELECT	41.9	42	40	40.25	41.15
ERAINFRA	149.5	149.5	148.5	148.7	149.1
EROSMEDIA	227.5	234.5	224.1	228.05	226.05
ESABINDIA	465.3	470	459.1	466.3	465.25
ESCORTS	82.95	84.85	82.95	83.6	83.5
ESL	4.7	4.75	4.4	4.55	4.65
ESSAROIL	69.95	71	69.5	69.75	69.7
ESSARPORTS	69.85	73.05	69.85	70.7	69.7
ESSARSHPNG	21.85	26	21.85	25.4	26.4
ESSDEE	144	149.5	141.2	144	142.85
ESSELPACK	26.5	27	25.9	25.95	26.4
ESTER	23.95	24	23.5	23.7	23.8
EUROCERA	11.25	11.25	11.2	11.2	11.2
EUROMULTI	5.95	6.4	5.8	6.1	6.05
EUROTEXIND	19.9	19.95	19	19.55	18.95
EVEREADY	27.75	28	27.3	27.7	27.5
EVERESTIND	129	134	128.1	132.1	130.7
EVERONN	351.7	353.9	345	347.2	349.95
EXCELCROP	131.7	133.5	131.7	132.75	132.75
EXCELINDUS	61.05	61.5	60.9	60.9	60.3
EXCELINFO	9.6	10.3	9.6	10.25	10.1
EXIDEIND	120	124.25	119.6	122.9	119.55
FACT	24.5	25.65	24.1	24.35	24.5
FAGBEARING	1173	1184	1165	1174.4	1161.5
FAME	43.25	43.8	42.2	43	45
FARMAXIND	2.35	2.4	2.2	2.2	2.3
FCH	139.9	148.8	137.25	144.35	135.55
FCSSOFT	0.55	0.55	0.45	0.55	0.5
FDC	80.1	81.2	79.55	80.95	80.95
FEDDERLOYD	58.9	59	56.1	58.35	57.7
FEDERALBNK	398	405.95	392.35	396.75	396.55
FIEMIND	158.55	167	158.55	163.4	165.45
FILATEX	38.55	40.6	38.55	39.8	39.9
FINANTECH	622.8	639	618.3	631.15	619.5
FINCABLES	30	30.1	29.35	29.55	29.55
FINPIPE	49.95	50.3	49.3	49.65	49.45
FIRSTLEASE	59.2	59.95	58.85	59.05	59
FKONCO	105.7	105.7	98.4	98.9	103.05
FLEXITUFF	272.1	279.7	269.7	272.25	276.65
FMGOETZE	226.25	226.4	220.05	220.25	224.85
FORTIS	114.95	115.5	112.15	112.9	114.2
FOSECOIND	594.5	599.9	572	572.25	582.05
FOURSOFT	7.65	8.1	7.65	7.9	7.75
FSL	8.75	8.8	8.25	8.35	8.6
FTCSF5YDIV	10.9	10.9	10.9	10.9	10.9
FTFTF12CDV	8.61	8.61	8.61	8.61	9.24
FUTUREVENT	9.15	9.35	9.1	9.2	9.3
GABRIEL	45.1	45.95	45.1	45.5	45.35
GAEL	20.9	20.9	20.3	20.3	20.35
GAIL	400	404.6	395	402.25	399.05
GAL	14	14.7	13.5	13.75	14.2
GALLANTT	17.25	17.25	17.25	17.25	18.15
GALLISPAT	114.3	114.85	113.8	114.15	114.35
GAMMNINFRA	12	13	12	12.65	12.85
GAMMONIND	51.35	52.15	51	51.6	51.1
GANDHITUBE	123	127.95	123	124.1	125
GANESHHOUC	105	112	104.5	105.65	107.45
GANGOTRI	4.2	4.2	3.7	3.95	3.9
GARDENSILK	61.4	62.85	60.1	62.45	61.7
GARWALLROP	49	49	46.55	48.6	47.9
GATI	31.7	32.4	30.25	31.95	31.35
GAYAPROJ	121	121.8	118	118.55	118.85
GDL	131.3	133.8	130.05	130.9	131.3
GEECEE	31.1	31.9	30.5	31.15	31.5
GEINDSYS	128	133.2	126.55	129.95	128.4
GEMINI	22.1	23.65	22.1	23.1	22.85
GENESYS	153.95	154	149	150.6	149.3
GENUSPOWER	10.65	10.65	9.8	9.85	10.05
GEODESIC	51.9	54.35	51.9	54.1	52.05
GEOJITBNPP	16.35	16.6	16.1	16.5	16.45
GEOMETRIC	56.7	56.7	51.35	51.75	53.55
GESHIP	226.5	230.5	217.5	222.3	227.15
GHCL	31.95	32.45	31.1	31.3	31.65
GICHSGFIN	75	79.4	74.6	78.05	74.4
GILLANDERS	72.95	72.95	70.35	71	71.15
GILLETTE	1925	2019.25	1925	1970.95	1979.75
GINNIFILA	5.8	5.8	5.25	5.3	5.15
GIPCL	73.5	73.6	72.1	72.8	72.85
GITANJALI	342.5	345.75	339	342.45	340.55
GKB	28.05	31.95	28.05	31.95	31
GLAXO	1923	1943.5	1885	1909.85	1913.15
GLENMARK	323	323	310.15	311.8	319.25
GLFL	3.1	3.55	3.1	3.3	3.3
GLOBALVECT	16.15	16.95	15.6	16.95	16.15
GLOBOFFS	67.95	71.95	65	67.7	66.85
GLOBUSSPR	103.05	106.4	103	105.7	103.1
GLODYNE	236	252.2	235.4	248.95	229.3
GLORY	3	3.15	2.95	3.05	2.9
GMBREW	63	76.65	63	68.95	63.9
GMDCLTD	179.85	184.7	178.2	182.35	178.8
GMRINFRA	21.1	21.65	21	21.1	21.1
GNFC	84	84.8	83	83.2	83.8
GOACARBON	69	71	68.05	70.5	70
GODFRYPHLP	2931	2964.95	2857.05	2899	2948.15
GODREJCP	393.7	400	390	395.1	391.35
GODREJIND	197.9	201.95	196.5	198.65	197.45
GODREJPROP	670.1	680	670.1	676.4	674.45
GOENKA	41.15	41.4	39.65	40	41
GOKEX	83.7	87.8	82.3	83.05	84.55
GOKUL	88.65	88.65	82	85.5	84.05
GOLDBEES	2779.8	2784.7	2772	2775.45	2791.5
GOLDENTOBC	46.4	46.4	44.5	45.5	43.6
GOLDIAM	29.8	29.8	28.65	29.2	29.1
GOLDINFRA	10.05	10.85	10.05	10.75	10.5
GOLDSHARE	2752.95	2775	2751.05	2765	2768.7
GOLDTECH	6.2	6.5	6.2	6.35	6.4
GPIL	112	113.45	110.5	111	111.8
GPPL	61.45	61.45	59.15	59.55	60
GPPL	60.7	60.7	60.7	60.7	46
GRANULES	61.55	63.5	61.55	63.05	62.1
GRAPHITE	75	75	69.4	69.85	69.8
GRASIM	2440.2	2469.95	2415.15	2427.5	2453.5
GRAVITA	418.4	422.2	405.75	410.3	415.05
GREAVESCOT	79.6	81.9	76	77.75	80.25
GREENPLY	200	205	198.15	201.65	199.9
GREENPOWER	10.85	11	10.6	10.65	10.85
GRINDWELL	239.05	240	238.15	240	239.35
GRUH	533	567	530	556.9	532.7
GSFC	458.8	458.8	449.9	451.75	457.25
GSKCONS	2568.1	2568.1	2514.95	2525.3	2522.65
GSLNOVA	2.35	2.65	2.3	2.55	2.6
GSPL	89.95	90.5	89	89.6	89.3
GSS	122.1	123.6	120.5	122.35	122.1
GTL	40.6	41.4	40.2	40.45	40.4
GTLINFRA	9.05	9.2	9	9.05	9
GTNTEX	10.75	11.25	10.75	11.25	11.05
GTOFFSHORE	100	101.8	99	100.4	99.55
GUFICBIO	6.3	6.3	6	6	6.25
GUJALKALI	136	137.45	129.55	131.35	135.25
GUJAPOLLO	132.9	135.9	130.4	135	132.85
GUJFLUORO	429	432	400	411.55	429.95
GUJNRECOKE	19	19	18.5	18.65	18.7
GUJNREDVR	14.25	14.7	14	14.05	14.15
GUJRATGAS	377	377	371.2	372	374.9
GUJSIDHCEM	7.9	8.25	7.9	8.15	7.95
GULFOILCOR	63.4	66	63.05	64.4	61.8
GVKPIL	11.3	11.75	11.3	11.55	11.3
HALONIX	64.85	64.85	58.55	60.3	63.4
HANUNG	96.7	99.5	96.1	96.85	96
HARITASEAT	87.5	88.7	87.5	88.7	84.5
HARRMALAYA	62.05	63.4	62	62.8	63
HATHWAY	120	123.4	118.15	120.85	119.1
HAVELLS	428	441.5	427	436.8	426.35
HBLPOWER	16.85	17.15	16.6	16.75	16.75
HBSTOCK	10.85	11.5	10.85	11.5	10.65
HCC	23	23.3	22.6	22.85	22.7
HCIL	53.95	53.95	52.1	52.25	52.75
HCL-INSYS	51.25	51.65	49.7	50.2	51.2
HCLTECH	409	422	408.65	417.6	406.9
HDFC	663	677.85	656.55	675.55	662.2
HDFC	91.25	103	91.25	100.75	93.45
HDFCBANK	470	470.9	462.1	467.1	462.35
HDFCMFGETF	2854.9	2880	2833	2863.3	2863.1
HDIL	65.6	67.15	65.6	66.2	65.55
HEG	168.45	170.85	168.15	168.95	168.25
HEIDELBERG	29.3	30.15	29.3	29.65	29.45
HELIOSMATH	21.25	21.4	21.1	21.2	21.25
HERCULES	232.5	233.1	228.1	229.6	231.1
HERITGFOOD	159.7	159.7	155	156.2	154.7
HEROMOTOCO	2053	2083.85	2048.6	2058.1	2061.85
HEXAWARE	84.5	85.5	83.2	83.85	84
HFCL	11.35	11.75	11.3	11.6	11.2
HGS	327.6	329.95	323.05	326.55	324.3
HIKAL	246.15	251.95	246	247.75	245.95
HILTON	13.4	13.4	12.8	13.35	13.25
HIMATSEIDE	29.3	30.6	29	29.5	29.65
HINDALCO	137.9	140.3	136.55	137.8	136.5
HINDCOMPOS	440.5	440.5	440.3	440.3	446
HINDCOPPER	192.05	194.8	190.05	191.6	192.8
HINDDORROL	29.8	29.8	28.1	28.35	28.95
HINDMOTORS	10.6	10.65	10.45	10.6	10.55
HINDNATGLS	154.95	154.95	147	152.95	149
HINDOILEXP	133	134.2	126.7	128.95	131.1
HINDPETRO	288	297	285.25	292.6	287.1
HINDUJAFO	64.2	67.95	63.8	67.3	65
HINDUJAVEN	339	345	332.05	333.5	343.9
HINDUNILVR	395	400.05	393.4	396.75	395
HINDZINC	128.5	128.9	124.75	125.45	127.45
HIRAFERRO	24.1	27.9	24.1	27.9	25.3
HIRECT	43.75	43.75	41.7	42.3	42.45
HITACHIHOM	125.1	129	125.1	128.55	126.45
HITECHGEAR	121.1	125.5	121.1	124	121
HITECHPLAS	64	65.95	61.75	65.95	66.65
HMT	35	35	33.9	34.3	33.4
HMVL	125.55	134	124.7	133.25	128.65
HNGSNGBEES	1314	1321	1314	1321	1322.32
HOCL	19.3	20.65	19.3	20.3	19.4
HONAUT	1954	1995	1954	1974.45	1973.45
HONDAPOWER	323.05	326	318	318.95	317.55
HOPFL	57	58.5	55.5	58.1	56.35
HORIZONINF	242.6	258	242.6	256	254.2
HOTELEELA	33.45	33.8	33	33.15	33.2
HOTELRUGBY	5.6	5.85	5.55	5.65	5.8
HOVS	40	40.8	39.45	40.05	40.1
HSIL	150	150.85	147.3	148.5	149.6
HTMEDIA	127	129	126.1	127.85	125
HUBTOWN	180.5	186.8	179	185.55	180.5
HYDRBADIND	311	313.75	308.65	311.25	309.25
HYDROS&S	15.05	15.95	15.05	15.9	15
IBPOW	10.25	11.1	10	10.4	10
IBREALEST	54.95	59.95	40	56.5	62.85
IBSEC	6.75	7.15	6.6	6.7	6.7
IBWSL	4.95	5.15	4.95	5.15	4.9
ICICIBANK	784	785.9	764.6	767.85	779.55
ICIL	8.9	8.9	8.1	8.3	8.65
ICRA	918.9	930	912.9	920.15	932.75
ICSA	39.35	39.95	38.3	38.7	38.95
IDBI	97	99	96.8	97.5	97.85
IDBIGOLD	2896	2910.95	2860	2888.05	2923.9
IDEA	97.55	97.95	91.2	91.45	97.45
IDFC	116.95	119.35	115.95	117.5	116.4
IFBAGRO	173.5	173.95	164.05	172.6	165.7
IFBIND	75	75.35	74	74.2	74.65
IFCI	25.3	26.2	25.25	25.7	25.2
IFGLREFRAC	33	36.9	33	36.65	34.95
IGARASHI	39	39	37.75	37.75	39.05
IGL	400.15	404.95	383.4	386.85	401.65
IGPL	17.95	18.55	17.95	18	17.85
IIFLNIFTY	502.6	508.9	502.55	504.84	502.93
IIISL	1001.35	1002.15	999	1001.15	1000.38
IIISL	1001.5	1001.5	999.95	999.95	999.7
IIISL	950.06	955.92	948	953.73	951.13
IITL	195.2	195.2	195.2	195.2	204
IL&FSENGG	68.5	71	68.5	69.25	68.35
IL&FSTRANS	177.9	178	172	173.05	171.05
IMFA	275	279.95	251	258.55	274.95
IMPAL	625	626.05	620	626	630
IMPEXFERRO	6	6.3	6	6.2	6.25
INDBANK	6.75	7	6.5	6.65	6.85
INDHOTEL	60.2	61.7	60.15	60.55	60.55
INDIABULLS	136.85	157.55	136.3	153.35	136.55
INDIACEM	74.2	76.8	74.2	75.6	74.65
INDIAGLYCO	127.05	130.05	127.05	128.7	129.2
INDIAINFO	59.6	61.2	59.6	60.05	59.6
INDIANB	198.65	202	194.6	201.55	198.65
INDIANCARD	89.95	89.95	86	86.05	84.55
INDIANHUME	107.95	108.75	105.15	107.3	106.15
INDLMETER	60	60	56.6	58.75	59
INDNIPPON	168.9	168.9	168.9	168.9	167.9
INDOCO	392	405	386.3	402.25	390
INDORAMA	26.2	26.6	25.7	26.25	25.95
INDOSOLAR	6.8	6.95	6.55	6.8	6.75
INDOTECH	98	101.85	97	98.8	99.15
INDOTHAI	11.4	11.55	11	11.2	11.4
INDOWIND	8	8.1	7.85	7.9	7.85
INDRAMEDCO	34.5	36.6	34.1	36.15	34.55
INDSWFTLAB	86.1	87.1	82.5	84.3	86.65
INDSWFTLTD	26.8	27.4	26.2	26.3	26.4
INDTERRAIN	104.55	114.4	104.55	114.4	104.05
INDUSINDBK	275.65	276.9	262.55	263.45	273.6
INEABS	590.1	590.1	590.1	590.1	593.9
INFINITE	72	72	68.55	68.95	71.5
INFODRIVE	7.2	8	7.2	7.5	7.35
INFOMEDIA	9.25	9.45	9.05	9.1	9.35
INFOTECENT	129.95	129.95	126	127.3	128.15
INFRABEES	252.2	252.2	247.7	247.7	247.3
INFY	2705	2772.4	2684.05	2758.95	2701.15
INGERRAND	426.15	440.4	420	421.55	419.85
INGVYSYABK	315.5	315.5	310.1	313.7	310.4
INNOIND	84	84.9	82.6	82.7	82.35
INOXLEISUR	42.85	43.8	42.3	42.85	42.85
INSECTICID	414	427.7	405.1	407.7	410.3
INVENTURE	151.7	156	151	155	150.4
IOB	92.8	93.85	91.5	91.75	92.15
IOC	269	270.35	263	267.5	268.05
IOLCP	26.3	26.55	26.3	26.55	26.3
IOLN	6.85	7	6.75	6.95	7
IPCALAB	262.5	269.8	260	260.35	262.5
IPGETF	2856.5	2899.8	2847	2868.45	2883.75
IPRINGLTD	64.7	64.8	56.2	57	61.65
IRB	157.35	159.95	156.55	159.1	155.9
ISFT	50.8	51	48.6	50	50.2
ISMTLTD	26.95	27.4	26.1	26.5	26.55
ITC	205	208	203.55	204.95	204.15
ITDCEM	134.9	134.9	130	130	129.55
ITI	20.3	20.4	20	20.1	19.9
IVC	27.3	27.9	27.1	27.55	27.05
IVRCLAH	28	29.65	27.25	29.2	28.2
IVRCLINFRA	37.4	38.9	37.05	38.5	37.5
J&KBANK	770	780	763	770.35	765.65
JAGRAN	104.5	104.8	101.05	101.5	102.8
JAGSNPHARM	11.55	12.3	11.5	11.8	11.7
JAIBALAJI	48.25	49.25	48.25	48.6	48.8
JAICORPLTD	74.8	76.4	73.75	74.05	74.8
JAINSTUDIO	7.85	7.85	7.85	7.85	7.5
JAMNAAUTO	98.05	101.95	92.1	98.45	97.6
JAYAGROGN	86	87	85.05	86.5	86.45
JAYBARMARU	46.05	47.4	45.4	45.4	46.15
JAYNECOIND	14.9	14.95	14.55	14.6	14.75
JAYSREETEA	105.9	108.25	105	105.3	105.85
JBCHEPHARM	70.3	72.5	70.3	71.7	72
JBFIND	114	114	111.25	111.5	112.25
JCTEL	1.15	1.2	1.15	1.15	1.2
JENSONICOL	3.2	3.4	3.2	3.35	3.3
JETAIRWAYS	264.7	269.6	262.35	263.5	261.45
JHS	34	37.2	33.65	36.6	34.35
JIKIND	4.8	5	4.7	4.8	4.95
JINDALPHOT	111	140.4	111	137.1	137.2
JINDALPOLY	178.75	179.75	174.3	178.1	177.5
JINDALSAW	130.25	133.5	125.4	132.35	129.25
JINDALSTEL	530.2	542.8	529.1	534.85	528.35
JINDALSWHL	432	447.95	432	437.8	437.7
JINDCOT	66.5	76.25	65.8	70.55	66.25
JINDRILL	305.5	306.75	298.1	300.25	303.35
JINDWORLD	89.2	97	86.5	90	89.5
JISLDVREQS	54.95	58.9	54.1	54.7	55.8
JISLJALEQS	120.35	123.7	119.55	120.15	120.35
JKCEMENT	102	105	101	104	104.25
JKIL	156	156.95	151.1	152.3	154
JKLAKSHMI	42.15	43.5	42.15	43.25	42.15
JKPAPER	38.85	38.85	37.85	38	38.3
JKTYRE	68.6	69.9	68	68.4	68.95
JMCPROJECT	112.1	115.75	112.1	114.05	113.35
JMFINANCIL	15.7	15.7	15.25	15.35	15.45
JMTAUTOLTD	52.15	62	52.15	53.45	55
JOCIL	116.3	119	116.25	116.25	119
JPASSOCIAT	69.2	71.6	68.75	70.45	69.2
JPINFRATEC	42	43.9	42	43.15	42.1
JPPOWER	37.6	39.35	37.05	39.1	37.25
JSL	75	78.8	74	77.05	74.35
JSWENERGY	46.5	48.9	45.45	46.75	45.75
JSWISPAT	10.6	11	10.5	10.85	10.75
JSWISPAT	3.7	3.9	3.65	3.75	3.6
JSWSTEEL	609.85	629.5	585.2	620.65	611.95
JUBILANT	182.5	182.5	175.15	177.15	178.9
JUBLFOOD	849.9	858.35	819.6	822.95	855.55
JUBLINDS	198	203.9	194	198.15	199.85
JUMBO	15	15.3	14.5	14.5	14.85
JUNIORBEES	94	95.25	93.25	93.37	93.81
JUPITER	10.3	10.4	10.15	10.2	10.3
JVLAGRO	15	15	14.5	14.85	14.6
JYOTHYLAB	153.6	156	145	152.25	149
JYOTISTRUC	49	50.35	48.5	48.8	48.85
KABRAEXTRU	36.05	38	36.05	37.35	36.5
KAJARIACER	103	104.75	103	103.55	103.75
KAKATCEM	66.1	67.5	65.3	65.65	66
KALECONSUL	119.9	124.8	117.5	118.25	118.1
KALINDEE	100.6	105.4	99.35	104.1	98.85
KALPATPOWR	101	102.35	99.55	99.8	100.45
KALYANIFRG	151.5	152.5	141.05	150.45	148
KAMATHOTEL	95	96.95	94.05	94.7	94.95
KANDAGIRI	55.1	55.1	52.35	54.4	62.5
KANORICHEM	28	28	27.2	27.45	27.8
KANSAINER	870	889	870	887.95	874.7
KARMAENG	16.15	16.15	16.15	16.15	16.35
KARURKCP	20.7	20.7	20	20.3	19.9
KARURVYSYA	389	391.45	384.6	385.7	390.75
KAUSHALYA	6.15	6.45	6.15	6.25	6.4
KAVVERITEL	142	144.5	135.8	136.55	139.65
KBIL	572	610	572	610	595.05
KCP	26.3	26.35	25.5	25.6	25.45
KCPSUGIND	15.45	16	14.8	14.9	15.5
KEC	41.75	42.2	39.9	40.15	41.05
KECL	30.6	30.6	29.65	29.7	30.85
KEI	15.55	16.25	15.55	15.85	15.8
KEMROCK	516	519.8	513.1	516.05	512.55
KERNEX	64.25	67.4	63.1	66.45	63.55
KESARENT	41.55	41.55	41.15	41.15	43
KESORAMIND	110	110	107.2	107.95	108.25
KFA	25.8	26.45	25.4	25.65	25.15
KGL	5	5	4.85	4.95	4.8
KHAITANELE	87	87	85	86.15	84.3
KHANDSE	19.5	19.5	19.25	19.4	19.1
KICL	430	440	422.1	426.6	441.9
KIL	13.5	13.5	12.9	13	12.95
KILITCH	55.7	56.8	55.7	56.8	57
KINETICMOT	14.7	15.2	14.5	14.7	14.5
KIRIINDUS	79.05	83.9	78.5	80.65	79.75
KIRLOSBROS	129.9	129.9	121.2	123.45	125.25
KIRLOSENG	139.9	139.9	134	134.7	134.75
KIRLOSIND	249.1	259.9	245.55	246.5	254.2
KITPLYIND	3.15	3.35	3.1	3.35	2.8
KKCL	725	738.15	720	720.1	715.9
KLGSYSTEL	27.8	28.7	27.6	28.1	28.05
KLRF	24.5	24.5	23.75	24.5	25
KMSUGAR	2.45	2.45	2.25	2.35	2.35
KNRCON	101.1	101.2	99.05	99.85	102.05
KOHINOOR	39.45	40.6	39.1	39.75	38.7
KOLTEPATIL	33.4	34.45	33	34.15	33.5
KOPDRUGS	3.55	4	3.55	3.75	3.9
KOPRAN	19.1	19.3	18.75	19	18.9
KOTAKBANK	494	501	489.9	492.3	491.2
KOTAKGOLD	2794.8	2798.9	2776.25	2784.95	2804.9
KOTAKNIFTY	506	518	506	514.28	508
KOTAKPSUBK	326	339	326	333.08	325.5
KOTARISUG	5.9	6	5.8	5.8	5.8
KOTHARIPET	5.65	6.95	5.65	6.35	5.8
KOTHARIPRO	386.15	395	386.15	392.8	391.6
KOUTONS	19	21.5	18.5	19.85	19.55
KOVAI	112.3	117	112.3	117	111.5
KPIT	161.9	163.4	159.5	160.35	160.5
KPRMILL	100.15	101.8	100	100.3	101.1
KRBL	16.85	17.25	16.7	16.9	16.6
KRISHNAENG	2.35	2.9	2.35	2.9	2.55
KSBPUMPS	179.95	181.4	176.5	178.25	179.45
KSCL	485	488	470	480.2	480.45
KSE	227	230	227	230	230
KSERASERA	3	3	2.8	2.85	2.95
KSK	52.05	52.5	51.1	51.9	52.45
KSL	40	40.8	39.65	40.4	40.35
KSOILS	6.8	7.05	6.8	7	6.85
KTIL	59.2	60.05	59.2	60.05	59.2
KTKBANK	80.3	80.8	79.2	79.65	80
KWALITY	46.6	46.6	46.6	46.6	49.05
L&TFH	46.5	46.9	45.7	46.25	46.1
L&TFINANCE	1000.01	1010	1000.01	1010	996.41
L&TFINANCE	1002	1003.5	1002	1003.07	1001.4
L&TFINANCE	1225.51	1230	1225.51	1230	1230.05
L&TFINANCE	1042	1045	1041	1043	1040.75
L&TFINANCE	984	984	984	984	984.01
L&TFINANCE	1021	1044	1021	1025	1018.06
LAKPRE	34.5	38.9	34.2	38.3	35.8
LAKSHMIEFL	14.05	14.55	14.05	14.15	14
LAKSHMIFIN	32.25	32.25	32.25	32.25	31.8
LAKSHMIMIL	1670	1700	1670	1690	1670
LAKSHVILAS	90	90.5	86.65	87.2	89.7
LANCOIN	25.9	25.9	24.5	24.75	25.05
LAOPALA	110.15	115.75	110.15	113.5	113.2
LAXMIMACH	1785.7	1788	1740.05	1769.45	1754.1
LCCINFOTEC	0.45	0.45	0.4	0.45	0.45
LGBBROSLTD	326	326	315.1	316.5	324.5
LGBFORGE	2.6	2.65	2.55	2.55	2.65
LIBERTSHOE	70.9	71.15	70.1	70.25	69.85
LICHSGFIN	233	240.5	228.2	236.6	233.05
LIQUIDBEES	1000	1000.01	999.99	999.99	999.99
LITL	12.7	12.9	12.5	12.7	12.6
LLOYDELENG	44.3	46.05	44.3	45.75	44.8
LLOYDFIN	0.9	0.9	0.85	0.9	0.95
LLOYDSTEEL	9.2	9.25	8.5	8.65	9
LML	9.35	9.4	9	9.1	9.05
LOGIXMICRO	18.65	18.7	18.65	18.7	17.85
LOKESHMACH	39.25	39.65	38.35	38.95	39.3
LOTUSEYE	8.5	8.85	8.35	8.5	8.7
LOVABLE	390.1	397	384	385.55	388.8
LPDC	2	2	1.85	1.95	1.9
LT	1315	1335	1307.8	1331.85	1315.65
LUMAXAUTO	26.5	28.45	26.5	28.4	27.1
LUMAXIND	387	393.95	383.35	389.7	388.2
LUMAXTECH	148.5	149.95	146.3	147.8	146.9
LUPIN	467.45	471	449	450.5	466.05
LYKALABS	9.65	9.8	9.25	9.55	9.4
M&M	752	762.95	750.5	757.75	748.9
M&MFIN	689	714.4	684.7	698.25	684.7
M100	6.8	6.9	6.78	6.89	6.72
M50	67	68.5	65.32	68.06	65.82
MAANALU	42	43.7	40.25	41.95	43.9
MADHAV	17	17	16.5	16.85	16.5
MADHUCON	55.4	60.8	52.7	57.45	56
MADRASCEM	118.8	119.9	115	116.7	116.45
MADRASFERT	19.6	19.9	19.3	19.7	19.45
MAGMA	57	58.5	56.2	57.35	57.8
MAGNUM	4.15	4.25	4.15	4.25	4.25
MAHABANK	45.9	46.7	45.75	45.95	45.85
MAHINDFORG	58.1	59.75	58.1	58.8	59.05
MAHINDUGIN	50.5	51.9	49.35	50.2	51.15
MAHLIFE	280.75	280.75	266.3	268.95	275
MAHSCOOTER	319.45	323.7	319.45	321.45	306.15
MAHSEAMLES	336	344	334.55	336.3	336
MAITHANALL	95.05	95.05	95.05	95.05	95
MALUPAPER	9.45	9.95	9.1	9.9	9
MALWACOTT	22.45	22.45	21.15	21.2	21.8
MANAKSIA	47.6	50.65	47.6	50.45	50.3
MANALIPETC	9.55	10.05	9.55	9.95	9.7
MANAPPURAM	58.7	60.4	57.25	58.5	58.6
MANDHANA	219.75	221.8	215.55	221.15	216.95
MANGALAM	12.3	13.1	12.3	12.85	12.75
MANGCHEFER	33.5	33.65	33.1	33.35	33.35
MANGLMCEM	95.95	97	93.25	93.8	95.55
MANGTIMBER	18.35	19.3	18.35	18.7	19.15
MANINDS	116.8	116.8	112.75	115.5	116.65
MANINFRA	104.95	107	102.05	103.05	103.7
MANJEERA	80.95	80.95	79	79	77.55
MANJUSHREE	83.8	83.8	81.95	82.95	82.95
MANUGRAPH	49.1	51.85	49.1	51.45	51.65
MARALOVER	12.5	12.5	10.7	10.75	10.6
MARG	82.9	83.75	81.55	81.9	82
MARICO	148.2	148.3	147.65	147.9	147.7
MARKSANS	2	2.1	2	2	2
MARUTI	999.55	1014.9	991	998.7	999.55
MASTEK	80.2	81.25	75.95	77.85	80.2
MAWANASUG	14.15	14.25	13.9	13.95	14
MAX	172	174.4	169.1	170.35	170.3
MAXWELL	24.8	25.45	24.5	24.7	24.9
MBECL	99.25	106.45	98.8	100.2	99.15
MBLINFRA	104	104	100.35	101.85	102.5
MBSWITCH	91.85	91.85	85.85	85.85	90.35
MCDHOLDING	43.7	46.8	42.7	45.3	43.65
MCDOWELL-N	730.95	752.5	724.4	742.7	723.4
MCLEODRUSS	231.9	232.2	228.6	230	227.85
MEGASOFT	12.35	12.35	11.6	11.65	11.85
MEGH	9.75	11	9.7	10.55	9.35
MELSTAR	7.3	7.3	7.05	7.3	7
MERCK	625	628	622.1	622.45	622.6
MHRIL	310	310	300	301	302
MIC	7.3	7.55	7.1	7.5	7.3
MICROSEC	26	27.45	26	27.1	26.25
MICROTECH	160	160	154.25	156.9	155.15
MINDAIND	170	173.95	165.85	167.1	173.45
MINDTREE	405.95	410.5	392.3	409.25	406.55
MIRCELECTR	16.9	17.4	16.75	16.8	17.05
MIRZAINT	17.35	17.7	17.3	17.35	17.35
MLL	22	22.3	21.5	21.85	21.95
MMFL	93.1	97.5	93.1	95.55	95
MMFSL	114.9	118.9	103	106.35	113.2
MMTC	558.5	564.95	545	555.5	559.3
MOIL	243.85	245.7	240.25	241.1	243.85
MONNETISPA	379	383	365.05	371.9	375.45
MONSANTO	718.15	726.55	715	722.9	720.5
MORARJETEX	12	12	11.05	11.6	12.3
MOREPENLAB	3.4	3.5	3.4	3.45	3.45
MOSERBAER	18.5	18.7	18.15	18.25	18.35
MOTHERSUMI	155.4	158	153	154	154.9
MOTILALOFS	87	88.75	85.65	86.85	86.6
MOTOGENFIN	37.05	39	37.05	38.4	38
MPHASIS	329.3	332	315.1	325.05	324.4
MPSLTD	34.75	36.3	34.75	36.05	34.2
MRF	7610	7734.95	7456.05	7559.75	7608.8
MRO-TEK	10	10	9.6	9.65	10.05
MRPL	62.4	62.95	61.2	61.55	62.15
MSPL	35.4	35.4	33.1	33.4	33.65
MTNL	27.3	27.6	26.9	27.1	27.5
MUDRA	19	19	17.85	18.2	18.05
MUKANDENGG	23.2	23.65	23.2	23.5	23.1
MUKANDLTD	27.05	27.5	26.45	26.5	26.95
MUKTAARTS	31.75	31.75	31	31.3	32
MUNDRAPORT	129.7	133.95	129.1	132.1	129.15
MUNJALAU	189	192.75	189	189.5	189.65
MUNJALSHOW	66.5	71	66.5	69.85	68.1
MURLIIND	21.55	21.55	19.9	20.6	19.75
MURUDCERA	15.2	15.6	15.15	15.2	15
MUTHOOTFIN	174.5	178.5	174.3	175.95	171.9
MUTHOOTFIN	994.02	1002	994.02	1002	1005
MUTHOOTFIN	993.99	997	990	996.26	989.2
MUTHOOTFIN	970	974.7	969	973.22	969.92
MVL	24.5	24.6	23.6	24	23.8
MVLIND	11	12.4	11	11.5	11.5
MYSOREBANK	492	493	480.05	490.85	484.9
N100	116.1	116.1	114	115.55	115.99
NAGREEKCAP	17.35	17.45	17.35	17.45	18
NAGREEKEXP	16.5	16.95	16.5	16.85	17
NAHARCAP	43.15	43.15	43	43	44
NAHARINDUS	35.55	35.7	35.55	35.7	36.1
NAHARPOLY	22	22	21.5	21.7	22
NAHARSPING	54	54.6	53	53.3	54.05
NANDAN	2	2	1.9	1.9	1.95
NATCOPHARM	249.8	283	248.1	277.3	242.8
NATHSEED	8	8.75	8	8.5	8.1
NATIONALUM	54.5	55	54	54.25	53.95
NATNLSTEEL	15	15	14.4	14.4	15
NAUKRI	645.55	661	631.55	640.45	659.25
NAVINFLUOR	348.95	349	341.25	345.7	347.3
NAVNETPUBL	54.6	55.2	54.3	54.8	55.1
NBVENTURES	186	197.6	182.4	192.45	184.8
NCC	39.15	43.2	39.15	42.1	39.65
NCLIND	35.5	39.8	35.5	38.5	35
NCOPPER	17.25	18.5	17.25	18	18.2
NDTV	38.05	38.75	37.1	37.2	38.05
NECLIFE	17.5	17.65	17.05	17.15	17.25
NEHAINT	45.7	45.7	45.7	45.7	48.1
NELCAST	23.3	23.8	23.05	23.55	23.55
NELCO	51.5	51.95	50.65	50.75	50.75
NEOCURE	2	2	2	2	1.9
NEPCMICON	3.4	3.4	2.95	2.95	3.1
NESCO	624	624	603.1	612.5	610.4
NESTLEIND	4249.9	4260	4160.2	4205.2	4213.75
NET4	149	155	145.45	149.7	148.65
NETWORK18	43.25	43.25	41.45	41.9	43
NETWORK18	110	112	110	110.95	110.35
NEULANDLAB	83	83.95	81.55	81.6	83.75
NEXTMEDIA	4.6	4.95	4.5	4.8	4.3
NEYVELILIG	77	77.8	74.85	76.5	76.4
NFL	56.05	56.85	56	56.1	56.1
NHPC	22.7	23	22.5	22.6	22.6
NICCO	2.3	2.3	2.1	2.1	2.15
NIFTYBEES	512.5	518.4	511.2	513.86	511.1
NIITLTD	47	47.95	46.45	46.65	46.05
NIITTECH	208.4	209.5	204.5	207.1	205.05
NILKAMAL	244.5	245	242.05	243.85	244.45
NIPPOBATRY	380.5	386	376	378.75	388
NITCO	40.8	40.8	39.3	39.75	39.7
NITESHEST	16.7	17.2	16.6	16.7	16.6
NITINFIRE	29.35	30	28.75	28.95	29.3
NITINSPIN	5.8	6.3	5.8	6.1	6.1
NMDC	188	190.95	185	185.75	188
NOCIL	17	17	16.45	16.8	16.75
NOIDATOLL	21.6	22	21.5	21.75	21.55
NOL	40.5	40.5	40.5	40.5	40.95
NORBTEAEXP	5.45	5.45	5.45	5.45	5.2
NORTHGATE	9	9.4	9	9.2	9.2
NOVOPANIND	36	37.9	35.5	37.9	36.75
NRBBEARING	39.75	39.75	36.75	37.75	39
NRC	3.4	3.5	3.4	3.4	3.4
NSIL	600	610	594	608	619.35
NTPC	175.15	177.45	168.4	170.15	175.9
NUCHEM	2.45	2.95	2.45	2.8	2.55
NUCLEUS	63.7	65.9	63.7	64.8	65.7
NUMERICPW	188	188	183.05	183.4	188.3
NUTEK	1.15	1.15	1.15	1.15	1.1
OBEROIRLTY	234.9	234.9	218.25	223.15	225.75
OCL	92.5	93.6	92.15	92.6	93.65
OFSS	2020	2035	1980	2000	2018.7
OIL	1161.9	1196	1150.05	1188.3	1151.8
OILCOUNTUB	50	52.95	50	50.9	50.3
OISL	47	49.75	47	49.25	46.3
OMAXAUTO	39.2	39.2	38	38.3	37.5
OMAXE	147.1	148	145.8	146.4	146.95
OMKARCHEM	64.5	64.9	62.55	63.9	64
OMMETALS	28.95	28.95	27	27.7	26.7
OMNITECH	144.8	147	138.95	144.8	143.8
ONELIFECAP	257.4	258	230.3	244.8	256.25
ONGC	268.75	274	267.2	273.3	269.3
ONMOBILE	70.85	71.45	65.95	66.65	70.1
ONWARDTEC	38.4	40	38.1	39.5	38.8
OPTOCIRCUI	209.95	209.95	198.3	200.1	203.9
ORBITCORP	31.25	33.45	30.95	32.75	31.25
ORCHIDCHEM	168.35	171	166.15	167.5	167.1
ORIENTABRA	11.45	11.5	11	11.15	11.25
ORIENTALTL	7.2	7.2	7.05	7.1	7.45
ORIENTBANK	275.05	282.5	275	278.45	275.65
ORIENTCERA	50	50	48.6	48.6	48.5
ORIENTHOT	24.8	25.8	24.5	25	25.35
ORIENTLTD	89	89	88.95	89	88.1
ORIENTPPR	49.15	52	49.15	51.6	51.4
ORISSAMINE	38750	39000	38300	38501.8	38408.7
OUDHSUG	21.7	22.75	21.7	21.9	22.05
PAEL	17.65	18.5	17.6	18.2	17.8
PAGEIND	2550	2614.9	2540	2589.6	2528.55
PANACEABIO	91	91.75	89.75	91	90.4
PANAMAPET	227.25	237.3	227.25	232.3	234.4
PANASONIC	94	94	86.05	87.9	87.9
PANORAMUNI	9.1	9.2	8.95	9.15	9.05
PANTALOONR	184	199.7	175.05	198.1	186.35
PAPERPROD	64.1	69	64.1	67.95	64.6
PARABDRUGS	35	36.35	34.35	35.8	34.85
PARACABLES	2.25	2.45	2.25	2.45	2.3
PARAL	198.05	201.7	195.65	198.25	199.8
PARAPRINT	6.7	6.7	6.7	6.7	7.05
PARASPETRO	0.45	0.5	0.4	0.45	0.45
PARRYSUGAR	106	110	106	109.8	105
PARSVNATH	41.2	43.3	41.2	43.3	41.25
PATELENG	92.2	92.95	90.55	91.75	91.5
PATINTLOG	25.9	26.4	25.2	25.9	25.5
PATNI	455	456.85	445.7	450.25	454.35
PATSPINLTD	10.3	10.45	9.55	10.35	10
PBAINFRA	36.85	36.85	35.3	35.35	35.05
PDPL	115.1	132.6	111	129.15	110.65
PDUMJEIND	15.25	15.25	15.2	15.2	15.05
PDUMJEPULP	15.15	15.5	15.15	15.5	15.8
PEACOCKIND	3.15	3.15	2.9	2.9	2.85
PEARLPOLY	14.45	14.9	14.45	14.9	13.8
PENIND	38	40	37.55	39.55	37.7
PENINLAND	33.5	35	32.75	33.1	33.5
PERIATEA	148	148	140	140.25	148
PERSISTENT	305.1	312.15	303.8	304.15	308.7
PETRONENGG	261.2	285	261.2	281.35	275.7
PETRONET	168	168	158.65	159.85	167.5
PFC	178.95	178.95	172.05	172.95	177.35
PFIZER	1182.1	1195.5	1160	1178.9	1161.15
PFOCUS	51.2	52.75	50.5	50.75	50.8
PFS	12.4	12.45	12	12.2	12.15
PGEL	195.2	202.25	195.2	200.5	200.1
PGHH	1871.55	1900	1871.55	1899.7	1884.25
PHILIPCARB	104.25	108.5	104.25	104.65	105.6
PHOENIXLTD	191.45	197.45	188.3	189.65	192
PIDILITIND	154.05	155.5	150.2	150.75	154.85
PIIND	544.55	545	532	543.9	530.1
PILANIINV	1664	1664	1603	1612.55	1600
PIONDIST	44	44	44	44	45
PIONEEREMB	11.95	12	11	11	10.8
PIPAVAVDOC	65.75	67.25	65.2	66.75	65.75
PIRGLASS	97	105.8	97	104.05	100
PIRHEALTH	367	373.8	366	368.5	368.8
PIRLIFE	95	96.75	94.25	95.2	95.25
PITTILAM	61	63.35	61	62.9	61.2
PLASTIBLEN	152	157.4	150.1	153	154.4
PLETHICO	374.3	374.5	370.15	373.75	374.5
PNB	932	943.8	912.1	921	927.5
PNBGILTS	24.55	25.85	24.5	24.95	24.7
PNC	11.9	12.4	11.9	12.25	12.05
POCHIRAJU	11	11.6	11	11.25	11.2
POLARIND	3.1	3.3	3.1	3.25	3.25
POLARIS	128.15	133.9	127.25	132	128.05
POLYMED	268	274	261	266.05	269.9
POLYPLEX	178	178.45	174.15	177.8	176.3
PONDYOXIDE	25.2	25.2	24.6	24.6	24.85
PONNIERODE	76	77	75.1	75.65	75.1
POWERGRID	102.05	104.55	101.85	103.15	102.65
PPAP	68	69.95	67	69.9	70
PRADIP	105.5	109.75	105.05	108.5	104.55
PRAENG	4.5	4.75	4.35	4.45	4.5
PRAJIND	78.6	79.5	77.4	78.55	79
PRAKASH	36.8	37.15	35.65	36.65	35.6
PRAKASHCON	224.4	228.7	211.5	214.1	223.55
PRAKASHSTL	118.5	121	118.3	118.5	119.85
PRATIBHA	36	37.7	35.75	36.5	35.4
PRECOT	85	85	82.1	83.15	86.85
PRECWIRE	83	84.1	83	83	82.25
PREMIER	72.5	75	71.05	71.55	70.55
PRESTIGE	78.2	82.4	76.25	81.8	77
PRETAILDVR	117.8	122.5	115.3	120	120.1
PRICOL	14.75	14.75	14.1	14.35	14.55
PRIMESECU	14.15	14.3	13.7	13.7	14
PRISMCEM	45.1	45.75	44.25	44.6	45.05
PRITHVI	15.85	15.85	14.95	15	15.1
PROVOGUE	23.55	26.25	23.55	25.55	23.95
PSB	69	69.45	68.65	68.8	68.55
PSL	57	58	56.6	56.8	56.9
PSUBNKBEES	321.3	325.35	321.3	324.43	320.59
PTC	50.9	51.7	50.2	51.35	50.35
PTL	36.5	36.5	35.55	35.65	36
PUNJABCHEM	62	62	60.1	60.2	63.15
PUNJLLOYD	50.9	51.95	50.55	50.95	50.45
PURVA	66.15	68.75	66.15	66.7	66.8
PVP	5.25	5.25	4.7	5.05	5.15
PVR	141.5	143.95	138	139.75	141.8
QGOLDHALF	1370.65	1392	1370.65	1387.75	1392.7
QNIFTY	473	515.7	473	515.5	510
QUINTEGRA	2.35	2.8	2.35	2.7	2.4
RADAAN	2.1	2.1	1.9	1.9	1.9
RADICO	120	120.9	118.6	120.3	121.05
RAINBOWPAP	61	62.45	61	61.55	60.65
RAINCOM	30.3	30.3	29.7	29.7	29.95
RAJESHEXPO	139.8	144.95	139.8	142.35	139.6
RAJOIL	11.4	11.55	11.2	11.4	11.4
RAJPALAYAM	191	191	185	186.55	185.2
RAJRAYON	8.7	8.7	8.25	8.3	8.35
RAJSREESUG	36	36	33.8	35.25	34.55
RAJTV	69.9	70.8	67.6	68.2	68.85
RAJVIR	94	102.8	90.6	91	97.4
RALLIS	155	157.8	140.5	143.3	154.1
RAMANEWS	9.6	9.75	9.3	9.5	9.6
RAMCOIND	43.3	43.3	42.2	42.7	42.5
RAMCOSYS	60.5	60.9	60	60	60
RAMKY	212.05	217	208	210.4	213.5
RAMSARUP	8.05	8.4	6.5	7.95	8.05
RANASUG	3.3	3.35	3.2	3.25	3.3
RANBAXY	440.1	443.9	435.1	437.1	436.45
RANEENGINE	176	185	174.25	176.8	172.5
RANEHOLDIN	199.95	204	195	203.1	191.65
RANKLIN	14.15	15.7	14.1	15.5	14.6
RATNAMANI	106	108.9	105	105	105
RAYMOND	386.25	414	386.25	409.65	385.85
RBL	110	110	106.4	107.6	107
RBN	56	57.4	56	56.6	56.6
RCF	56.5	56.9	55.75	55.95	56.15
RCOM	77.85	81	77.85	80.3	77.3
RECLTD	202.85	203.4	193.6	194.8	201.35
REDINGTON	81.8	85.2	79.75	83.3	80
REFEX	9.7	10.2	9.35	10	9.8
REIAGROLTD	21.7	22.05	20.7	20.85	21.3
REISIXTEN	17	17	16.15	16.75	16.4
RELAXO	310	313.8	297	300.75	296
RELBANK	886.85	886.9	835	850	871.95
RELCAPITAL	307.1	315	307.1	309.75	307.1
RELGOLD	2724	2725	2701.05	2716.3	2734.4
RELGRNIFTY	474.1	498	474.1	496	474
RELIANCE	807	819.5	803.2	809.8	806.75
RELIGARE	425	430	418	418.1	425.5
RELIGAREGO	2865	2880	2852	2866.6	2865.15
RELINFRA	412.2	421.3	410.05	418.85	409.7
RELMEDIA	87.15	88.8	83	87.4	87.95
RENUKA	31.95	32.15	30.45	30.65	31.85
REPRO	172	175.9	170	171.3	174.65
RESPONIND	102	103.25	100.55	103.25	100.95
RESURGERE	0.25	0.25	0.2	0.25	0.25
REVATHI	340	345	332.85	333.15	346
RICOAUTO	10.5	10.85	10.5	10.75	10.7
RIIL	362	368.45	359	363.4	361.55
RJL	86.5	86.5	79.05	81.35	79.95
RKDL	14.15	14.65	14.1	14.3	14.5
RKFORGE	104.95	104.95	98.3	100	97
RMCL	6.15	6.4	6.1	6.4	6.1
RML	103.05	103.05	101.3	103	104
ROHITFERRO	23.1	26.2	23	25.35	22.55
ROHLTD	47.5	47.75	46.6	47.3	46.1
ROLTA	63.85	63.85	62.4	62.85	63.15
ROMAN	21.4	21.4	21	21.4	20.7
RPGLIFE	79.25	80	70.05	78.25	71.25
RPOWER	88.3	89.6	86.05	86.65	87.95
RPPINFRA	64	64	61.2	62.15	62.15
RSSOFTWARE	51.35	53.9	51.35	52	49.95
RSWM	79	79	74.7	76.6	77.4
RSYSTEMS	118.05	122	118.05	119.75	119.15
RUBYMILLS	720	730	700	701.7	711.55
RUCHINFRA	17.1	17.45	17	17.15	17.1
RUCHIRA	8.1	9	8.1	8.75	8.65
RUCHISOYA	100.75	101.25	99.5	100.55	100.15
RUPA	154.95	154.95	144.35	146.4	146.6
RUSHIL	152.5	156	151.05	152	153.6
SABERORGAN	100	110	83.5	87.05	99.15
SABTN	73.3	74.25	71	73.85	73.4
SADBHAV	112.25	116	112.25	115	113.9
SAGCEM	138.2	138.25	135	135.5	135.6
SAHPETRO	28	28	25.25	26.25	26
SAIL	85.75	88.45	85.3	86.75	85.3
SAKHTISUG	22.95	22.95	22.05	22.3	22.5
SAKSOFT	41.6	43.8	41.3	42.1	43.5
SAKTHIFIN	10.7	10.7	10.5	10.5	10.25
SAKUMA	13	13.35	12.8	12.85	13
SALONACOT	14.35	14.35	14.35	14.35	14.35
SALORAINTL	22	25.85	21	23.8	22.6
SALSTEEL	5.4	5.4	5	5.05	5.15
SAMBANDAM	70	70	61.3	63.35	69.95
SAMBHAAV	0.8	0.8	0.8	0.8	0.8
SAMTEL	3.6	3.65	3.6	3.65	3.5
SANDESH	287	287	264	267.7	270.6
SANGAMIND	34	35.75	33.9	35.4	34.15
SANGHIIND	13	13	13	13	12.9
SANGHVIFOR	27.1	27.5	26	26.8	27.5
SANGHVIMOV	106.5	111.45	102.6	104	107.85
SANWARIA	13.15	13.3	13	13.05	13.15
SARDAEN	95	97.5	95	96.6	95.7
SAREGAMA	63.8	65.35	63.8	65	63.15
SASKEN	109.9	109.9	106.85	108.05	108.1
SATHAISPAT	29.25	29.9	28.75	28.75	28.8
SATYAMCOMP	69.8	70	67.9	68.1	69.2
SAVERA	34.4	35.25	34.35	34.75	34.15
SB&TINTL	12.85	12.85	12.35	12.7	12.55
SBBJ	338	351.9	338	349.05	344.45
SBIGETS	2844.9	2849.8	2837.3	2840.2	2855.45
SBIN	1914.7	1959.85	1914	1945.4	1911.05
SBIN	10460	10501	10460	10501	10485
SBIN	10675	10700	10675	10700	10647.5
SBIN	10730	10794.99	10730	10786.9	10731.84
SBIN	11025	11068.95	11000	11058.85	10992.95
SBT	524	531	518.55	528.35	524.1
SCI	61.5	62.85	60	60.65	61.4
SEAMECLTD	95	95.45	93.85	94.75	94.3
SEINV	155.45	165.45	155.45	164.05	159.25
SELAN	274.2	282.4	274.2	278.5	274.1
SELMCL	11.4	11.4	11.05	11.25	11.15
SERVALL	4.8	5	4.7	4.9	4.9
SESAGOA	191	193.55	186.9	188.5	191.7
SESHAPAPER	202	202	198	199.6	200.25
SEZAL	19.45	19.45	16.5	16.65	16.55
SGJHL	122.9	123	119.2	121.3	121.85
SHAHALLOYS	8.75	8.8	8.25	8.3	8.5
SHAKTIPUMP	37.8	38.8	37.1	38.45	36.15
SHALPAINTS	479.9	495	459.95	465.2	483.75
SHANTIGEAR	37.7	37.7	35	35.25	35.35
SHARIABEES	119.85	119.85	119.25	119.25	118.45
SHARONBIO	329.9	329.9	271.25	291.85	297.5
SHARRESLTD	55	55	51.05	52.35	56.8
SHASUNPHAR	54.55	55.75	53.85	54.3	53.9
SHILPAMED	168	170	164	167.5	171.8
SHILPI	11.4	11.55	11.4	11.5	11.4
SHIV-VANI	190	193.35	187	191.1	191.35
SHIVAMAUTO	98	98	95.6	96	96
SHIVTEX	18.8	19.6	18.8	19.1	19.05
SHLAKSHMI	112.5	112.5	109.05	109.7	109.85
SHOPERSTOP	360.25	362.95	343.35	349.65	367.55
SHPRE	4.65	4.65	4.45	4.5	4.65
SHREEASHTA	4.8	4.8	4.5	4.55	4.6
SHREECEM	2107.6	2145	2099.95	2109.8	2145.65
SHREERAMA	3.65	3.75	3.45	3.55	3.65
SHRENUJ	63	64.9	63	63.75	63.55
SHREYAS	26.5	26.9	26.05	26.45	26.15
SHRIRAMCIT	510	510	505	505	505
SHRIRAMCIT	1009	1009	1009	1009	971
SHRIRAMCIT	1018.8	1018.8	1015.56	1018.28	1016.5
SHRIRAMEPC	112	112	102.1	102.9	104.35
SHYAMTEL	26.15	27	26.15	26.75	26.2
SICAGEN	17.25	17.5	17.05	17.25	16.85
SICAL	70.05	71.45	70.05	70.85	70.3
SIEMENS	720	729	715	727.55	718.25
SIL	18.5	19.4	18.5	19.4	19
SIMBHSUGAR	30.5	30.5	28	28.9	30.35
SIMPLEX	85	88	85	87.85	87.4
SIMPLEXINF	218	218	198.2	203.55	205
SINTEX	93.65	96.8	92.25	96.35	92.95
SIRPAPER	38	39.55	37.1	39.55	38
SITASHREE	5.8	6.5	5.8	6.4	5.9
SIYSIL	290	294	275.1	290.3	284.75
SJVN	20.45	23.5	20.4	20.6	20.45
SKFINDIA	598	598	581.8	584.5	594.2
SKMEGGPROD	7.35	7.4	7	7.1	7.05
SKSMICRO	113.5	113.5	106.55	113.5	108.1
SKUMARSYNF	30.85	32.2	30.6	31.1	30.35
SMARTLINK	48.05	48.05	46.65	47.9	47.7
SMLISUZU	418.35	418.35	411	412.6	422.35
SMOBILITY	90	90.85	89.15	89.35	89.1
SMPL	4.65	4.7	4.3	4.3	4.5
SMSPHARMA	160	160	154	155.05	156.9
SOBHA	238	239.45	232.25	233.85	238.95
SOFTTECHGR	4.1	4.6	3.8	4.3	4.1
SOLARINDS	755.9	771.5	750	754.9	755.9
SOMANYCERA	40.15	40.15	37.15	37.9	38.5
SOMATEX	4.1	4.45	4.1	4.35	4.1
SONASTEER	12	12.2	11.9	11.95	11.95
SONATSOFTW	25.2	25.45	24.3	24.65	25.25
SOTL	449	449.9	436.5	438.35	436.55
SOUISPAT	3.4	3.65	3.35	3.55	3.5
SOUTHBANK	22.25	22.5	21.6	22	22.3
SPANCO	84.5	85.3	83.5	84.1	84.4
SPARC	75.05	76.6	74	74.55	73.35
SPECTACLE	9.85	9.85	9.5	9.6	9.4
SPENTEX	7.1	7.3	7.1	7.1	7
SPIC	20	20.8	19.9	20.65	19.9
SPLIL	2.3	2.3	2.3	2.3	2.4
SPMLINFRA	84	85	82	83.4	81.55
SPYL	26.05	28.4	26.05	27.45	27.1
SREINFRA	26.5	27.5	26.15	27.35	26.05
SRF	299	299	291.2	291.55	295.45
SRGINFOTEC	0.35	0.4	0.35	0.35	0.4
SRHHLINDST	3.15	3.2	3.15	3.2	3.75
SRHHYPOLTD	36.7	41.2	36.7	39.45	38.25
SRSLTD	35.95	36.9	35.2	35.95	35.7
SRTRANSFIN	573.95	583	565.4	570	570.3
SRTRANSFIN	1012	1015	1012	1013.82	1005
SRTRANSFIN	1050	1060	1050	1053.01	1050
SRTRANSFIN	1240	1240	1237	1240	1252
SRTRANSFIN	1051.12	1051.12	1051.12	1051.12	1064.44
SRTRANSFIN	975	975	973	973.4	983.5
SRTRANSFIN	1023	1024	1023	1023.03	1030
SRTRANSFIN	1130	1140	1125.01	1125.01	1120
SRTRANSFIN	1010.01	1010.01	1010.01	1010.01	1019.98
SRTRANSFIN	1044	1054	1043.96	1050	1045
SRTRANSFIN	1011	1024	1011	1024	1022
SSWL	196	241	196	234.6	205.5
STAN	83.95	86.95	83.05	83.65	83.45
STAR	419.9	429.8	416.05	423.3	419.5
STARPAPER	18.5	20	18.5	19.95	19.3
STCINDIA	134	137	133.1	135.75	135.05
STEL	11.75	12.45	11.75	12.1	12.05
STER	107.5	111.15	106.25	109.55	107.9
STERLINBIO	66.8	66.8	61.6	63.7	65.5
STERTOOLS	101.95	102	99	101.95	102
STINDIA	25	25	25	25	26.15
STOREONE	15.05	15.75	14.5	15.4	15.65
STRTECH	36.55	37.35	34.8	35.55	36.4
SUBEX	34.9	35.6	34.1	34.25	34.9
SUBROS	24.2	24.2	23.1	23.65	24.05
SUDAR	62.4	65	61.5	62.2	61.1
SUDARSCHEM	525	574	513	563.1	533.7
SUJANATOW	8.7	8.7	8.6	8.6	9.05
SUJANAUNI	3.1	3.15	3.05	3.1	3.05
SUMEETINDS	23.2	26.8	23.2	25.05	23.2
SUMMITSEC	69	74	69	73.25	71.85
SUNCLAYTON	168	168	162.2	163.5	165.85
SUNDARAM	49.3	50.4	48.15	48.95	47.4
SUNDARMFIN	531	555	531	544.25	548.4
SUNDRMBRAK	164.4	164.55	158	158.8	158.05
SUNDRMFAST	59.1	60.3	58.3	59.35	59.95
SUNFLAG	24.25	25.05	24.2	24.65	24.5
SUNILHITEC	71	73.15	70.25	71.05	71.3
SUNPHARMA	522.3	529.95	508.05	511.4	524.6
SUNTECK	368.6	370.25	367.65	369.3	368.55
SUNTV	295	298.3	289	292.75	292.95
SUPER	136.55	146.35	136.3	140.45	142.75
SUPERSPIN	7.75	7.75	6.4	7	6.5
SUPPETRO	52	52.45	51.55	51.8	51.75
SUPRAJIT	17.3	18	17	18	17.65
SUPREMEIND	178	178.95	175	177.1	178
SUPREMEINF	187	189.45	181.3	183.25	183.6
SUPREMETEX	6.9	6.9	6.9	6.9	6.6
SURAJDIAMN	39	42.05	38.2	41.4	38.45
SURANACORP	90.1	94	90.1	91	94
SURANAIND	400.05	404.5	400	401.9	400.55
SURANAT&P	14	14.25	13.3	14	14
SURANAVEL	19	20.45	17.2	19.5	19
SURYAJYOTI	15.45	15.5	14.2	15	14.65
SURYALAXMI	57.45	57.45	50.25	52.85	53
SURYAPHARM	11.2	11.35	10.9	11.15	11.05
SURYAROSNI	48	50.15	48	49.35	48.9
SUTLEJTEX	148	155	148	150.35	150
SUVEN	14.85	15	14.75	14.8	14.95
SUZLON	24.1	24.25	23.5	23.75	23.7
SWARAJENG	394	394	388.05	392	384.6
SYMPHONY	1349.95	1370	1295	1301	1333.3
SYNCOM	12.8	13.5	12.3	13.4	12.8
SYNDIBANK	103	103.8	102.15	102.6	102.35
TAINWALCHM	15.5	17.95	15.5	16.15	17
TAJGVK	78.5	79.45	76.4	76.85	78.5
TAKE	24.5	25	23.1	23.55	23.95
TAKSHEEL	15.1	15.6	15.1	15.35	15.45
TALBROAUTO	38.45	38.45	37.9	37.9	38
TALWALKARS	141.75	144.9	139.6	142.35	141.3
TANLA	7.1	7.3	6.9	7.25	6.95
TANTIACONS	43.8	44.2	43.25	43.95	43.6
TARAPUR	17.6	18	17.55	17.9	17.8
TATACAP	104150.21	104150.21	104150.21	104150.21	105700
TATACAP	1041	1041	1039.01	1040	1040
TATACAP	1120	1127	1120	1121.37	1119.13
TATACAP	1407.5	1410	1403.41	1403.73	1406.11
TATACHEM	356	360.35	351.95	356.5	351.55
TATACOFFEE	833.95	841.05	825.15	827.7	827.2
TATACOFFEE	49	50	47.16	47.6	52
TATACOMM	196.9	200	195	196.65	199.2
TATAELXSI	196.1	208.9	196.1	201.35	198.8
TATAGLOBAL	91	91.55	89.7	90.85	90.55
TATAINVEST	452.8	452.8	444	445.95	448.7
TATAMETALI	63	63.85	62.2	62.4	63.15
TATAMOTORS	191	195.75	190	191.4	191.6
TATAMTRDVR	101	102.1	100.15	100.85	100.2
TATAPOWER	97.25	100.95	96.5	97.85	97.4
TATASPONGE	302.8	307.95	301	302.4	302.65
TATASTEEL	412.75	421	409	417.55	411.15
TCI	62	64.7	60.1	63.9	62.2
TCIDEVELOP	131.05	131.05	131	131.05	131
TCIFINANCE	23.5	23.5	21.6	22.55	22.65
TCS	1180	1192.9	1173.6	1179.55	1180.95
TDPOWERSYS	243	259.95	238.95	251.95	243.25
TECHM	598.5	602	586.05	588.05	596
TECHNO	204.5	206.9	195	201	200.65
TECHNOFAB	119	126	119	122.5	116.65
TECPRO	180	180	176.1	177.3	179.2
TELEDATAIT	0.25	0.25	0.2	0.2	0.2
TELEMARINE	0.6	0.65	0.6	0.6	0.65
TEXMACOLTD	27.3	28.7	27.3	28.55	27.85
TEXMOPIPES	16.65	17.95	16.65	17.95	17.1
TEXRAIL	71	73.4	70.1	71.1	71.6
TFCILTD	23.4	23.45	22.85	22.95	23.2
TFL	11.85	11.85	10.5	10.6	11.05
THANGAMAYL	152	152.9	148.3	150.7	151.45
THEMISMED	78.3	84.6	78.3	79.15	79.5
THERMAX	487	487	456	458.7	473.05
THINKSOFT	42.85	43.7	42.3	42.6	42.85
THIRUSUGAR	73.1	78.15	73.1	77.4	74.55
THOMASCOOK	39.5	40.4	39.15	39.6	39.15
TI	35.8	35.8	34	34.5	34.85
TIDEWATER	6474	6520	6381.2	6412.2	6473.2
TIIL	32.5	32.5	30.85	31.35	31.5
TIJARIA	12	12.5	11.7	12	12.25
TIL	238	243.9	228.2	238.3	234.1
TIMBOR	30.3	30.6	29.7	30	29.7
TIMESGTY	22	24.1	21.8	21.8	22.95
TIMETECHNO	53.45	54	51.3	51.55	52.45
TIMKEN	195.65	197.85	192.05	194.45	195.1
TINPLATE	39.3	39.85	39.15	39.4	39.4
TIPSINDLTD	40.9	41	37.35	40.3	39.55
TIRUMALCHM	58	58	55.2	55.9	57.3
TITAN	187	189.3	182.6	185.1	186.8
TNPETRO	13.5	13.85	13.45	13.55	13.45
TNPL	88	88.5	86.75	87.25	88.05
TODAYS	5.75	6	5.25	5.7	5.6
TOKYOPLAST	16.75	16.75	16.5	16.5	15.95
TORNTPHARM	567	567	552.55	555.85	557.45
TORNTPOWER	203.9	204.75	200.6	202.2	202.05
TREEHOUSE	180.35	184.45	176.2	179.2	179.6
TRENT	960	976.9	948	956.2	962.5
TRENT	888	888	871	872.9	888
TRF	273.4	275.95	265.1	267	272.25
TRICOM	12.3	12.85	12	12.7	13.1
TRIDENT	10.75	11	10.75	10.85	10.85
TRIGYN	14.65	15.15	14.5	14.6	14.1
TRIL	170	179.8	167	177.3	173.7
TRITURBINE	33.5	34	32.75	33	34
TRIVENI	16	16	15.25	15.45	15.7
TTKHEALTH	461	478.9	456.35	459	460.05
TTKPRESTIG	2799	2820	2635	2681.55	2787.3
TTL	20.7	20.7	20.2	20.25	20.4
TTML	14.7	14.8	14.5	14.65	14.65
TUBEINVEST	129	129	122.8	125.35	127.15
TULIP	133.75	133.75	131.1	133	131
TULSI	10.1	10.3	10.1	10.15	10.25
TULSYAN	34.15	34.15	34.15	34.15	34.35
TV18BRDCST	37.8	38	37.15	37.4	37.65
TVSELECT	19.8	20.2	19.3	19.7	19.75
TVSMOTOR	58.65	59.4	58.2	58.4	58.65
TVSSRICHAK	319	319	306.15	311.45	310.65
TVTODAY	48.65	49.5	48.65	49.15	48.45
TWILITAKA	33	34.35	32.35	32.65	33.05
TWL	434.5	440	432	434.5	436.8
UBENGG	38.95	39.5	38.3	38.4	38.95
UBHOLDINGS	83.9	85.85	81.95	83.55	81.95
UBL	406	446.8	399	436.45	404.9
UCALFUEL	64.15	66.5	64.15	66.2	65.1
UCOBANK	64.9	65.5	63.65	64.05	64.65
UFLEX	128.45	135	127.75	131.4	127.9
UGARSUGAR	11.9	11.9	11.4	11.6	11.55
ULTRACEMCO	1189.9	1230	1189.9	1220.3	1189.9
UMESLTD	15.15	15.15	14.7	14.85	14.45
UNICHEMLAB	106	106.65	104.25	104.95	105.3
UNIENTER	26.75	27.85	26.7	26.9	27.15
UNIONBANK	225.95	227.5	220	221.45	225.4
UNIPHOS	131.65	135.8	131.65	132.8	131.65
UNIPLY	8.7	8.95	8	8.95	9.1
UNITECH	24.2	24.7	24	24.2	24.3
UNITEDBNK	60	61.95	60	60.75	60.9
UNITEDTEA	135.15	135.15	135.15	135.15	140
UNITY	31.15	31.4	30.65	31	31.15
UNIVCABLES	35	35.5	34.15	35.5	36
UPERGANGES	43	44.5	43	43	43.45
USHAMART	24.5	24.5	23.65	23.9	24.35
USHERAGRO	101.25	103.7	100.65	101.85	101
UTISUNDER	1374	1374	1285	1294.82	1317
UTTAMSTL	62.9	64.7	62.6	63.2	61.9
UTTAMSUGAR	28.55	28.65	26.95	27.75	27.2
UTVSOF	936	954.95	936	951.5	938.45
VADILALIND	118.9	118.9	113.4	114.45	114.25
VAIBHAVGEM	29.25	30.45	28.85	29.5	29.45
VAKRANSOFT	355	360	352	354.9	354.8
VALECHAENG	65.65	67.3	62.85	63.35	66.05
VALUEIND	14.05	14.9	14.05	14.85	14.9
VARDHACRLC	7.7	7.85	7.65	7.75	7.75
VARDMNPOLY	90.6	92	89.45	89.9	90.8
VARUN	261	262.5	255.25	258.75	261.65
VARUNSHIP	17.95	17.95	17	17.4	17.05
VASCONEQ	45	47.8	45	46.85	46
VASWANI	10.5	10.8	10.35	10.45	10.75
VENKEYS	433.2	444.5	432.25	434.15	435.45
VENUSREM	169.1	172.5	168.3	168.8	170.05
VESUVIUS	363.6	374.8	363.6	366.1	364.2
VGUARD	181.5	184.45	179	179.7	181.95
VHL	410	449.9	410	443.95	419.9
VICEROY	23.7	24.2	23.5	23.75	23.7
VIDEOIND	173	174.35	170.3	171.6	173.1
VIJAYABANK	54.5	55.45	54.35	54.7	54.4
VIJSHAN	15.2	15.7	14.65	14.9	15.65
VIKASHMET	7.2	7.5	7	7.2	7.3
VIMTALABS	16.05	16.85	16.05	16.75	16.05
VINATIORGA	67.85	70	67	69.9	67.45
VINDHYATEL	157.2	164.4	157.15	164.4	164.95
VINYLINDIA	9.1	10	9.1	9.45	9.5
VIPIND	116.5	118.1	113.6	114.5	117.75
VIPUL	9.8	10	9	9.15	9.8
VISAKAIND	68.15	70.3	68.1	69.45	69.2
VISASTEEL	58.45	58.55	58	58.5	58
VISESHINFO	2.9	3.1	2.85	2.95	3.05
VISHALRET	18.6	19.95	18.6	19.4	18.9
VISUINTL	1.65	1.75	1.55	1.65	1.75
VIVIMEDLAB	238.25	242.5	238	238.75	238.4
VLSFINANCE	10.45	10.45	10	10	10
VOLTAMP	502.55	510	502.55	505.65	505.3
VOLTAS	91.45	92.5	89.4	89.95	91.3
VSTIND	1199.1	1234	1186.15	1204.45	1199.1
VSTTILLERS	440.05	445	430	440	439.45
VTL	180	181.95	175.1	178.65	178.45
VTXIND	13	14.3	13	14.15	13.5
WABAG	355.85	358.9	353	355.85	350.55
WABCOINDIA	1283.75	1284	1270	1271.35	1277.55
WALCHANNAG	73.65	75	73.65	74.1	74.35
WANBURY	21.65	22.6	21.5	21.75	22.2
WEBELSOLAR	21.5	21.5	20.8	20.95	21
WEIZFOREX	62	64	62	64	60.6
WEIZMANIND	7.8	8.05	7.55	7.9	8.35
WELCORP	69.1	71.4	68.9	69.6	70.15
WELGLOB	50.25	51.85	50.25	51.85	51.8
WELINV	38	39.95	38	39.1	39.7
WELPROJ	31	32.7	30.75	31.8	31.8
WELSPUNIND	26.5	27	26.35	26.7	26.45
WENDT	1630	1630	1450	1453.8	1495
WHEELS	306.75	310	300.25	303.3	305.75
WHIRLPOOL	184.65	184.7	170.5	172.3	180.2
WILLAMAGOR	44	44.5	42.25	43.45	42.8
WINDMACHIN	16.05	16.9	16	16.3	16.25
WINSOME	19.85	20	19.85	20	20.9
WIPRO	390	405.6	388	404.1	390.15
WOCKPHARMA	429	434.5	426.4	427.9	428.9
WSI	15.35	15.95	15.35	15.95	14.05
WSTCSTPAPR	51.5	52.5	51.35	51.8	52
WWIL	7.1	7.25	7.05	7.1	7.1
WYETH	967	972.85	931.05	945.75	967.85
XLENERGY	5.95	6.25	5.8	6.15	6
XPROINDIA	55.5	59.5	55	55.45	56.2
YESBANK	289	299.45	285	296.35	288.85
ZANDUREALT	1654	1661.05	1544	1550.75	1581.95
ZEEL	127.15	129.95	127	128.9	126.95
ZEELEARN	15.85	16.05	15.7	15.75	15.8
ZEENEWS	10.6	10.95	10.6	10.75	10.75
ZENITHBIR	4	4.05	3.95	4	3.95
ZENITHCOMP	13	13.3	12.9	13.05	13.1
ZENITHINFO	45	46.95	45	46.85	46.9
ZENSARTECH	145	161.3	141.1	146.2	141.1
ZICOM	29.15	31.4	29.15	31.15	30.15
ZODIACLOTH	206.5	219.7	205.1	213.8	206.5
ZODJRDMKJ	29	29	26.65	27.6	26.4
ZUARIAGRO	530	539.3	524.2	534.95	533.35
ZYDUSWELL	446.9	457.9	445	451.45	444.9
ZYLOG	404.25	408.9	393.8	394.6	404.35

Stocks | 52 weeks LOW as on 8th December 2011

noreply@blogger.com (Blogger) — Thu, 8 Dec 2011 09:21:00 +0530

Stocks hist 52 weeks low as on 8th December 2001 in National stock market

Symbol	Security	New 52W/L	LTP	Previous	Date
BGLOBAL	Bharatiya Global Infomedia Limited	10.4	10.4	10.4	28-Nov-11
BIRLACOT	Birla Cotsyn (India) Limited	0.3	0.35	0.3	7-Dec-11
DHAMPURSUG	The Dhampur Sugar Mills Limited	30.1	30.1	30.6	2-Dec-11
DHARSUGAR	Dharani Sugars & Chemicals Limited	24	24	24.85	7-Dec-11
ELECTCAST	Electrosteel Castings Limited	18.25	18.25	18.45	7-Dec-11
ESSELPACK	Essel Propack Limited	25.75	25.75	25.9	7-Dec-11
JISLDVREQS	Jain Irrigation Systems Limited	53.65	53.8	54.1	7-Dec-11
KWALITY	Kwality Dairy (India) Limited	44.3	44.3	46.6	7-Dec-11
MANUGRAPH	Manugraph India Limited	45.25	45.25	45.25	26-Oct-11
MBSWITCH	M AND B Switchgears Limited	82.15	83.1	85.85	7-Dec-11
MONNETISPA	Monnet Ispat Limited	318.9	362.6	350	23-Nov-11
NEHAINT	Neha International Limited	43.45	43.45	45.7	7-Dec-11
PARAPRINT	Paramount Printpackaging Limited	6.4	6.4	6.7	7-Dec-11
PUNJLLOYD	Punj Lloyd Limited	44.25	50.3	44.35	24-Nov-11
RAJRAYON	Raj Rayon Industries Limited	6.75	6.75	7.5	30-Nov-11
SALONACOT	Salona Cotspin Limited	13.65	13.65	14.05	12-Oct-11
SANGHVIMOV	Sanghvi Movers Limited	91.25	103.5	99	30-Nov-11
SUJANATOW	Sujana Tower Limited	8.2	8.2	8.6	7-Dec-11
TECPRO	Tecpro Systems Limited	143.1	179.85	174	2-Dec-11
USHAMART	Usha Martin Limited	23.2	23.7	23.2	30-Nov-11

Stocks | 52 weeks High as on 07th December 2011

noreply@blogger.com (Blogger) — Thu, 8 Dec 2011 09:16:00 +0530

Stocks hits 52 week High as on December 7, 2011 in National stock exchange.

Symbol	Security	New 52W/H	LTP
AMBUJACEM	Ambuja Cements Limited	165.45	160.3
AMTEKINDIA	Amtek India Limited	100.5	94.2
POLYMED	Poly Medicure Limited	274	266.05
RAYMOND	Raymond Limited	414	409
RUPA	Rupa & Company Limited	154.95	147
SHARONBIO	Sharon Bio-Medicine Limited	329.9	290
ULTRACEMCO	UltraTech Cement Limited	1,230.00	1,221.00

Securities in Ban For Trade Date 19-September-2011

noreply@blogger.com (Blogger) — Sat, 17 Sep 2011 10:06:00 +0530

Securities in Ban For Trade Date 19-September-2011,
The derivative contracts in the below mentioned security has crossed 95% of the market-wide position limit and are currently in the ban period. It is hereby informed that all clients/members shall trade in the derivative contracts of said security only to decrease their positions through offsetting positions. Any increase in open positions shall attract appropriate penal and disciplinary action in accordance with the Circular No. NSCC/F&O/C&S/365 dated August 26, 2004.

1.ABGSHIP
2.GITANJALI

Most Active Nifty PUT Options on 9th Sep. 2011

noreply@blogger.com (Blogger) — Fri, 9 Sep 2011 16:00:00 +0530

Most Active Nifty PUT Options on 9th Sep. 2011 3.30PM Market closing 5059.45

Symbol	Expiry Date	Strike Price	LTP	Volume	Value	OI
NIFTY	29-Sep-11	5,000	98	3,95,359	10,04,286.98	67,99,900
NIFTY	29-Sep-11	5,100	140	3,35,679	8,74,844.93	35,81,100
NIFTY	29-Sep-11	4,900	68.5	2,23,492	5,53,833.29	56,15,200
NIFTY	29-Sep-11	4,800	49.25	1,53,782	3,72,171.66	75,12,200
NIFTY	29-Sep-11	4,600	25	1,11,104	2,56,635.80	65,25,850
NIFTY	29-Sep-11	4,700	35.5	98,157	2,32,080.94	77,00,950
NIFTY	29-Sep-11	4,500	17.5	85,973	1,94,064.70	52,70,000
NIFTY	29-Sep-11	5,200	200.5	61,670	1,65,334.80	17,88,300
NIFTY	29-Sep-11	4,400	12.5	47,074	1,03,811.12	38,88,200
NIFTY	29-Sep-11	5,300	280	14,599	40,422.00	8,82,800

Most Active Nifty Call Options on 9th Sep. 2011

noreply@blogger.com (Blogger) — Fri, 9 Sep 2011 15:56:00 +0530

Most Active Nifty Call Options on 9th Sep. 2011 3.30pm. MARKET CLOSING 5059.45

Symbol	Expiry	Option	Strike	LTP	Traded	Open
	Date	Type	Price		Volume	Interest
					(Contracts)
NIFTY	29-Sep-11	CE	5,200	47	3,96,449	66,70,300
NIFTY	29-Sep-11	CE	5,100	84.05	3,70,283	58,71,000
NIFTY	29-Sep-11	CE	5,300	24.65	2,39,432	58,58,750
NIFTY	29-Sep-11	CE	5,400	12.2	1,72,699	60,92,900
NIFTY	29-Sep-11	CE	5,000	138	84,471	53,21,750
NIFTY	29-Sep-11	CE	5,500	6.65	72,911	30,17,750
NIFTY	29-Sep-11	CE	5,600	3.55	26,768	16,68,500
NIFTY	29-Sep-11	CE	4,900	207.1	12,885	28,69,400
NIFTY	29-Sep-11	CE	4,800	289.05	10,285	13,86,300
NIFTY	25-Oct-11	CE	5,100	148.7	7,732	8,63,200

Securites Ban period

noreply@blogger.com (Blogger) — Thu, 8 Sep 2011 11:26:00 +0530

Securities in Ban For Trade Date 08-September-2011

The derivative contracts in the below mentioned security has crossed 95% of the market-wide position limit and are currently in the ban period. It is hereby informed that all clients/members shall trade in the derivative contracts of said security only to decrease their positions through offsetting positions. Any increase in open positions shall attract appropriate penal and disciplinary action in accordance with the Circular No. NSCC/F&O/C&S/365 dated August 26, 2004.

1 ABGSHIP
2 GITANJALI

New Securites Lising in NSE

noreply@blogger.com (Blogger) — Thu, 8 Sep 2011 11:20:00 +0530

The following Securites are listed in National Stock exchage today (8th September 2011) for Trading

Symbol	Series	Company Name	Date of Listing
TDPOWERSYS	EQ	TD Power Systems Limited	8-Sep-11
CIMMCO	EQ	Cimmco Birla Limited	8-Sep-11
NATHSEED	EQ	Nath Seeds Limited	8-Sep-11

NSE Security/Stock Derivates in Ban Period for 02-09-2011

noreply@blogger.com (Blogger) — Thu, 1 Sep 2011 16:46:00 +0530

NSE Security in ban period for the trade date Sep 02, 2011 - F&O segment
The derivative contracts in the below mentioned security has crossed 95% of the market-wide position limit and are currently in the ban period. It is hereby informed that all clients/members shall trade in the derivative contracts of said security only to decrease their positions through offsetting positions. Any increase in open positions shall attract appropriate penal and disciplinary action in accordance with the Circular No. NSCC/F&O/C&S/365 dated August 26, 2004.
Securities in Ban For Trade Date 02-September-2011,
1.ABGSHIP
2.GITANJALI

NSE Stock closing price / high / low as on 30th August 2011

noreply@blogger.com (Blogger) — Thu, 1 Sep 2011 11:39:00 +0530

NSE Stock closing price / high / low as on 30th August 2011

SYMBOL	OPEN	HIGH	LOW	CLOSE
20MICRONS	56.45	56.45	53.5	54.35
3IINFOTECH	27.1	28.6	26.85	27.1
3MINDIA	4531	4700	4531	4602.6
A2ZMES	180.95	183.5	178.05	179.6
AANJANEYA	425.25	434.8	418	423.6
AARTIDRUGS	116	116	111.25	112.95
AARTIIND	44.75	46.2	44.4	45.75
AARVEEDEN	33	34.85	32	34.85
ABAN	365.95	382.7	365	376.65
ABB	825	844.9	821	836.1
ABBOTINDIA	1483	1484	1449	1480.2
ABCIL	101.6	102.5	98.6	100.45
ABGSHIP	376.05	379.6	366	369.5
ABHISHEK	10.9	10.9	10.3	10.4
ABIRLANUVO	890	925.5	890	917.2
ACC	1014.75	1014.75	993.5	1002.8
ACE	44.5	45	44.1	44.75
ACKRUTI	188.3	200	186.55	198.35
ACROPETAL	15	15.05	14.65	14.75
ADANIENT	547.75	551.6	525.2	529.45
ADANIPOWER	90.9	93.35	89.5	91.55
ADFFOODS	55.1	55.95	53.25	55.35
ADHUNIK	55.5	57.3	55.4	56.75
ADORWELD	160.8	160.8	151.9	154.25
ADSL	24.9	25	23.6	23.7
ADVANIHOTR	35.25	36.9	35.15	35.9
ADVANTA	350.95	364.45	350	356.75
AEGISCHEM	192.4	194	187	188.35
AFL	38	38	37.35	37.95
AFTEK	11.35	11.7	11.3	11.35
AGCNET	118.7	118.7	112.3	114.65
AGRE	40.65	42.45	40.65	41.5
AGRODUTCH	7.3	8.15	7.3	7.6
AHLEAST	290.15	298.7	290.1	292.35
AHLUCONT	117.9	123	112.5	113.95
AHLWEST	157	157	151.25	153
AHMEDFORGE	107.05	108.7	105.15	105.95
AIAENG	326	340	323.4	324.9
AICHAMP	36.35	36.35	36.35	36.35
AJANTPHARM	306.9	318.5	301	316.1
AJMERA	119	120.95	116.35	117.2
AKSHOPTFBR	6.55	6.7	6.35	6.5
AKZOINDIA	940	940	925.05	929.8
ALBK	174.15	180.4	174	179.1
ALCHEM	248.25	257.9	248.1	255.1
ALEMBICLTD	18.55	18.9	18.5	18.65
ALFALAVAL	1689.9	1728.9	1660	1692.95
ALICON	46.9	51.85	46.9	51.8
ALKALI	38.7	40.8	38.7	40.1
ALKYLAMINE	85.1	89.75	82.1	86.1
ALLCARGO	150.05	151	148.3	149.15
ALLSEC	15.25	15.25	14.75	15
ALMONDZ	23.45	23.45	22.05	22.15
ALOKTEXT	17.5	17.95	17.3	17.7
ALPA	8	8.7	8	8.15
ALPHAGEO	95.5	99.1	95.5	98.85
ALPSINDUS	2.5	2.6	2.45	2.5
AMAR	97.25	100	96.7	97.45
AMARAJABAT	237.5	243.3	235.1	241.35
AMARJOTHI	55.25	55.25	53.25	55.2
AMBIKCO	185	185	176.4	177.05
AMBUJACEM	133.6	135.4	132.05	133.05
AMDIND	19.95	20.05	19.35	19.6
AMLSTEEL	13.5	13.5	12.2	12.7
AMRUTANJAN	799	806.7	776	782.8
AMTEKAUTO	133.85	134.9	131.2	133.7
AMTEKINDIA	118	118.8	111.45	112.15
ANANTRAJ	66.2	66.4	64	65.3
ANDHRABANK	128.45	131.9	127.05	130.2
ANDHRACEMT	9	9.25	8.9	9
ANDHRSUGAR	104.05	105.9	104.05	105.4
ANGIND	23.4	23.4	20.55	20.95
ANIKINDS	37.4	37.4	34.05	34.55
ANKURDRUGS	25.3	26.55	25.3	26.25
ANSALAPI	27.45	28.5	27.05	27.2
ANSALHSG	39	39.5	37.15	38.85
ANTGRAPHIC	0.25	0.25	0.2	0.2
APARINDS	162.4	168.95	157.25	166.9
APCOTEXIND	158	167.8	158	165
APIL	526.8	528.7	510.6	519.45
APLAB	33	33	31.4	31.4
APOLLOHOSP	539	539	525	534.25
APOLLOTYRE	56.5	59.9	55.25	59.15
APPAPER	356	364.65	356	360
APTECHT	123.65	124.95	116.75	120.3
AQUA	15	15	14.1	14.5
ARCHIDPLY	11.95	11.95	9.9	10.15
ARCHIES	37.65	37.65	36.75	36.95
AREVAT&D	214	217.85	210.05	216
ARIES	86.5	88.95	85.65	86.4
ARIHANT	48.75	51.2	48.75	50
ARL	2.05	2.1	2	2.05
AROGRANITE	37.1	37.1	37.1	37.1
ARROWTEX	9.1	9.6	9.1	9.5
ARSHIYA	137.9	146.75	129	130.35
ARSSINFRA	291.8	294.95	288	291.5
ARVIND	77.25	79	76.75	78.55
ASAHIINDIA	66.3	68.45	65.35	67.9
ASAHISONG	95.95	95.95	93	94.9
ASAL	54.7	54.7	50.25	52.95
ASHAPURMIN	16.6	17.6	16.6	17.3
ASHCONIUL	1.9	2	1.9	2
ASHIANA	127	140	127	139.35
ASHOKA	269	290.05	259.95	282.05
ASHOKLEY	25.1	25.8	24.6	24.85
ASIANELEC	7.8	8.15	7.75	8.1
ASIANHOTNR	176	190	176	178.15
ASIANPAINT	3318.9	3324.9	3251	3286.05
ASIANTILES	43	43	39.25	39.9
ASIL	2.65	2.65	2.65	2.65
ASSAMCO	11.65	11.95	11.4	11.55
ASTEC	33.25	34.4	33.2	34
ASTERSILI	15.85	16.35	15.85	16.2
ASTRAL	183	190	182	188.45
ASTRAMICRO	25	25	24	24.1
ASTRAZEN	1274.9	1284	1262	1283.6
ATFL	378.95	379.05	367.5	368.8
ATLANTA	70.9	72.15	69.4	69.8
ATLASCYCLE	262	275.8	258.05	275.8
ATNINTER	0.9	1	0.85	0.85
ATUL	196	202.3	193	199.05
AURIONPRO	155	155	126.3	132.5
AUROPHARMA	130	130.5	124.1	125.7
AUSTRAL	1.9	1.9	1.8	1.85
AUTOIND	120.5	121	116.6	118.05
AUTOLITIND	18.65	19.75	18.65	19.05
AVANTI	53.15	56.6	52.1	56.6
AVENTIS	2170	2193.95	2147.05	2186.85
AVTNPL	319	335.9	319	335.9
AXIS-IT&T	71.15	77.9	71.15	77.9
AXISBANK	1060	1080	1054.95	1072.75
AXISGOLD	2660	2660	2621	2647.8
BAGFILMS	5.6	5.7	5.3	5.5
BAJAJ-AUTO	1589	1590	1548.4	1573.55
BAJAJCORP	116.4	121.75	113.2	119.25
BAJAJELEC	176.5	203.85	176	194.6
BAJAJFINSV	590.55	621.9	530	537
BAJAJHIND	55	55.5	52.8	54.65
BAJAJHLDNG	757	768	748.1	749.95
BAJFINANCE	616	630	594	615.25
BALAJITELE	28.15	28.9	27.5	28.1
BALAMINES	35.95	35.95	33.85	34.3
BALKRISIND	178	190	168	170.55
BALLARPUR	27	27.6	26.75	27
BALMLAWRIE	640.75	640.75	626	636.65
BALPHARMA	22.9	23	22.5	22.65
BALRAMCHIN	54.95	55.25	53.85	54.4
BANARISUG	554	624.9	543.05	620.1
BANCOINDIA	76.05	80	74.75	77.85
BANG	23	23.75	22	22.15
BANKBARODA	732	742	721.35	736.3
BANKBEES	965	970.1	953.8	959.18
BANKINDIA	318	319	306.15	309.1
BANSWRAS	96.55	98.45	88.6	94.9
BARTRONICS	48.2	49.65	48.2	49.2
BASF	596	603.8	592.05	595.3
BASML	71.95	71.95	65.05	66.45
BATAINDIA	711	713.25	686.55	694.2
BATLIBOI	16.1	17.85	16.1	17.8
BAYERCROP	795.3	814.35	790.5	807.25
BBL	722.9	731	721	723.05
BBTC	421	424	416.5	420.8
BEARDSELL	45.5	45.5	45.5	45.5
BECREL	9.7	9.7	9.7	9.7
BEDMUTHA	124.25	128	122.5	123.45
BEL	1560.05	1588.5	1532	1541.6
BELLCERATL	12.4	13.9	12.4	13.9
BEML	454	469	452.9	463.4
BEPL	31.5	32	30.8	31.3
BERGEPAINT	100.5	102	99.75	100.4
BFINVEST	44.5	47.4	42.15	44.1
BFUTILITIE	432	449.5	431.25	440.75
BGLOBAL	13	13.4	12.55	13.05
BGRENERGY	318	329.85	317	324.9
BHAGWATIHO	79.5	79.95	76	76.85
BHAGYNAGAR	15	15.25	14.5	14.8
BHARATFORG	275	279.7	270.5	277.95
BHARATGEAR	48	53	47.1	49.05
BHARATRAS	102	110	102	107.9
BHARTIARTL	407	416.45	401.05	404.65
BHARTISHIP	91.05	108.9	89.3	104.45
BHEL	1780	1786.7	1751.1	1768.35
BHUSANSTL	336.3	344.9	336.3	343.85
BIL	42.5	42.6	40.9	41.35
BILENERGY	44.25	44.25	40	43.9
BILPOWER	83.7	83.7	81	82
BIMETAL	286	286	265.3	265.75
BINANIIND	137.7	138.2	135	135.85
BINDALAGRO	65.65	67.85	64.2	65
BIOCON	331.95	334.45	328.55	330.95
BIRLACORPN	309.3	323.5	307.2	317.6
BIRLACOT	0.4	0.4	0.35	0.35
BIRLAERIC	13.45	13.45	11.8	12.45
BIRLAMONEY	25.5	25.5	22.3	22.65
BIRLAPOWER	0.7	0.75	0.7	0.75
BLBLIMITED	3.5	3.7	3.4	3.65
BLISSGVS	20.4	22	20.25	20.45
BLKASHYAP	11.5	11.9	11.35	11.4
BLUECHIP	1	1	0.95	0.95
BLUECOAST	180	180	166	166
BLUEDART	1629	1646.95	1612.25	1628.1
BLUESTARCO	254.85	254.85	243.5	247.75
BLUESTINFO	73.9	75	73.05	73.2
BOC	271.9	273.5	268.1	271.8
BODALCHEM	18.65	19.1	16.65	16.8
BOMDYEING	304.95	309	301	306.1
BOSCHLTD	7246.95	7268	7105	7209.5
BPCL	685	685.05	668.15	674.6
BPL	20.7	21.4	20.55	20.8
BRANDHOUSE	15.45	16.1	15.15	15.45
BRFL	279.9	279.9	277	278.8
BRIGADE	65.05	66.95	65.05	65.65
BRITANNIA	470.85	492	470.5	489.05
BROADCAST	8.3	8.3	7.5	7.6
BSELINFRA	3.65	3.75	3.55	3.7
BSL	20.65	22.45	20.65	22.2
BSLGOLDETF	2700	2750	2652.5	2708.3
BSLNIFTY	48.1	48.75	48.1	48.59
BSTRANSCOM	93	95	92	92.5
BURNPUR	6	6.2	5.9	6.05
BVCL	13.2	13.7	12.65	12.75
CADILAHC	840.05	868	834.05	845.05
CAIRN	272	281	267.75	279.05
CALSOFT	30.35	30.4	26.75	29.7
CAMBRIDGE	22.05	22.5	21.7	22.5
CAMLIN	71.7	72.6	70.5	72.2
CANBK	425.5	432.5	418.1	426.85
CANDC	119	122	117.85	119.95
CANFINHOME	95.35	96	93.3	94.75
CANTABIL	27	27	26.25	26.75
CARBORUNIV	293.3	301.95	285.3	294.45
CAROLINFO	235	235	224.95	228.75
CASTROL	524.5	524.5	511.85	515
CCCL	18.7	19.9	17.5	17.7
CCL	152.1	157.8	149	153.4
CEATLTD	86.75	87.4	85	85.75
CEBBCO	38.8	38.8	34.5	34.8
CELEBRITY	7	7.2	6.6	7
CELESTIAL	27	27	23.45	25.6
CENTENKA	158	160	155.55	157.85
CENTEXT	2.85	2.95	2.75	2.9
CENTRALBK	98	100	98	99.15
CENTUM	76.1	81.8	76.1	77.3
CENTURYPLY	63.5	65.25	63.5	64.75
CENTURYTEX	288	293.25	282.5	284.85
CERA	204.95	204.95	200.4	202.8
CESC	295.7	309.8	294.55	302.05
CHAMBLFERT	102.5	107.8	102.5	106.45
CHEMFALKAL	42	42.85	41.1	41.5
CHEMPLAST	6	6.1	5.95	6.05
CHENNPETRO	203.95	205.5	201.05	203.75
CHESLINTEX	12	13.45	11.2	13.2
CHETTINAD	450	459.95	450	458.95
CHOLAFIN	151.5	153.8	147.1	153.05
CILNOVA	17.7	17.7	17.1	17.45
CINEMAX	29.6	30.35	29.6	30
CINEVISTA	3.3	3.3	3.05	3.3
CIPLA	277.4	282.45	277.4	280.7
CLASSIC	10	10.3	10	10.2
CLNINDIA	735	737.8	725.2	735.15
CLUTCHAUTO	37.9	38	36.4	37.5
CMAHENDRA	148.5	150.7	147	147.75
CMC	965.05	975	940	948.1
COALINDIA	374.4	378.9	370.1	375.6
COLPAL	963	963	946	951.05
COMPUAGE	110	110	109.4	109.4
CONCOR	935.3	945	921.5	934.45
CONSOFINVT	66	66	58.2	60
CORAL-HUB	5	5.2	4.9	5.2
CORDSCABLE	31.3	33.9	31.3	33.55
COREPROTEC	300.05	304.85	300.05	302.85
COROENGG	301.6	301.6	301.6	301.6
COROMANDEL	323.4	323.4	307.25	309.25
CORPBANK	432	446.35	427.15	439.15
COSMOFILMS	86.7	89	86.7	87.85
COX&KINGS	196	203.4	195.5	200.75
CPIL	269.75	278.8	262.1	275.05
CREATIVEYE	5.5	5.5	5	5
CRESTANI	35.85	39	35	35.7
CREWBOS	40.55	40.55	39.1	40.55
CRISIL	7930	8047.95	7830	7939.3
CROMPGREAV	144	151.7	143.55	150.4
CRONIMET	96	103	96	99.95
CTE	6.5	7	6.5	6.7
CUB	44.8	46.85	44.5	46
CUBEXTUB	10	11	10	10.85
CUMMINSIND	596.95	599.9	586	592
CYBERMEDIA	14.2	14.25	13.4	14.25
CYBERTECH	11.75	12.1	11.7	11.85
DAAWAT	44.3	44.5	43.3	43.85
DABUR	110.9	111.45	108.65	110.75
DALMIABEL	123.5	130	123.15	127
DALMIASUG	16.65	16.85	16.4	16.7
DATAMATICS	28.9	28.9	28.05	28.05
DBCORP	235.2	252	235.15	243.1
DBREALTY	62	63.25	59.8	60.1
DCB	45.15	47.1	45.15	46.55
DCHL	54	56.2	53.3	55.5
DCM	46.25	50.6	44.15	47.25
DCMSRMCONS	44.9	45.5	43.75	44.55
DCW	9.1	9.3	9	9.05
DECCANCE	140.25	148	140.25	145
DECOLIGHT	5.1	5.15	4.9	5
DEEPAKFERT	165.05	166.25	163	164.8
DEEPAKNTR	175.05	192.85	175.05	192.85
DEEPIND	72.05	72.85	69.35	70.9
DELTACORP	90	91.35	88.6	89.95
DEN	41.7	42.9	40.75	41.35
DENABANK	81	82.25	79.25	81.8
DENORA	77.3	82.9	77.3	79.65
DENSO	55.25	56	55.05	55.6
DEWANHOUS	217.8	225.45	212.05	223.7
DHAMPURSUG	48.85	48.95	46.25	46.4
DHANBANK	76	79	74.3	78.4
DHANUKA	103	105.55	102	104.4
DHANUS	4.25	4.25	4.25	4.25
DHARSUGAR	27	27	25.75	26.2
DHUNINV	70.35	76.95	70.35	76.25
DIAPOWER	123	123	116.55	118.7
DICIND	225.05	230	225	225.45
DIGJAM	9.4	9.9	9.2	9.35
DISHMAN	69	69.9	68.25	68.6
DISHTV	77.6	79.7	77.3	78.95
DIVISLAB	707.6	729.9	705.3	725.2
DLF	188.4	198.45	188	196.75
DLINKINDIA	20.3	21.7	20.2	21.2
DOLPHINOFF	132.75	132.75	123.1	126.35
DONEAR	20.7	22.85	20.7	21.85
DPSCLTD	1960	1994.8	1960	1983.9
DPTL	130	136.8	130	134.95
DQE	36.9	36.9	33.6	34.6
DREDGECORP	236.3	243.25	236	239
DRREDDY	1482	1502	1451.15	1496
DRREDDY	4.97	5	4.95	5
DSKULKARNI	55.8	57	54.5	56.4
DUNCANSIND	11.7	11.75	11.65	11.75
DWARKESH	41.9	42	40.3	41.9
DYNAMATECH	1059	1070	1000	1012.8
DYNASYS	0.65	0.65	0.65	0.65
EASTSILK	6.15	6.3	6.05	6.15
EASUNREYRL	57.4	59.4	56.3	58.3
ECEIND	108	109.9	106	108.9
ECLERX	717.75	734.8	710	724
EDELWEISS	29.7	29.9	28.5	28.85
EDL	96	99	95.1	96.4
EDSERV	109.5	112.7	106.2	109.25
EDUCOMP	203	211.4	200	204.15
EICHERMOT	1301	1355	1301	1344.25
EIDPARRY	248.9	249.9	245.05	248
EIHAHOTELS	142	142	136.3	138.05
EIHOTEL	87.4	88.15	86.65	87.85
EIMCOELECO	174.7	188	171.35	184.25
EKC	73.3	74.5	72.1	73.95
ELDERPHARM	382.6	408.85	382.6	392.35
ELECON	69	70.25	66.3	70.05
ELECTCAST	30.35	30.35	29.35	29.7
ELECTHERM	116.1	119.95	114.5	114.6
ELFORGE	9.9	9.9	9.75	9.9
ELGIEQUIP	72.25	72.25	68.8	70.4
ELGIRUBCO	24	27	23.25	26.8
ELNET	34	34	33.05	33.7
EMAMIINFRA	40	41.7	39.25	41.7
EMAMILTD	461.25	468.75	451.25	460.95
EMCO	45	48	44.5	44.95
EMKAY	47.5	49.95	46.9	48.8
EMMBI	12.05	12.2	12.05	12.2
EMPEESUG	19.25	19.5	18.45	18.9
ENERGYDEV	33.5	38.2	33.5	37.85
ENGINERSIN	257	257.45	252.8	253.8
ENIL	250.35	265	250.35	262.9
ENTEGRA	19.55	20.75	19.55	20
EONELECT	67	67	61.1	63.8
ERAINFRA	156.15	156.8	155.05	155.9
EROSMEDIA	206.35	217.85	204.5	214.8
ESABINDIA	485	505	481.3	499.25
ESCORTS	69.5	70.9	67.7	69.05
ESL	7.5	7.5	7.4	7.45
ESSAROIL	85.1	89.4	83.8	88.4
ESSARPORTS	70.85	74	70	70.6
ESSDEE	213.3	220	213.3	218.3
ESSELPACK	36.95	36.95	35.7	36.1
ESTER	30.6	31	30.3	30.75
EUROCERA	19.2	19.2	18.2	18.2
EUROMULTI	7.3	8.4	7	7.6
EUROTEXIND	22.5	22.75	21	21.3
EVEREADY	40.5	40.75	39.8	40
EVERESTIND	137.85	139.5	135.5	138
EVERONN	445.7	457.8	434	438.3
EVINIX	0.6	0.6	0.5	0.6
EXCELCROP	135.1	138.5	133.1	134.25
EXCELINDUS	64.45	64.45	61	61.75
EXCELINFO	12.95	12.95	12	12.3
EXIDEIND	150	153	148.45	149.55
FACT	38.7	39.4	38.4	38.65
FAGBEARING	1182	1182	1160	1163.35
FAME	41.5	41.5	38.1	41.5
FARMAXIND	2.15	2.25	2.1	2.25
FCH	154	163.35	153	158.75
FCSSOFT	0.65	0.75	0.65	0.65
FDC	90.95	90.95	87.25	87.55
FEDDERLOYD	65	66.65	64.25	64.85
FEDERALBNK	355	373.5	354.95	371.1
FIEMIND	159	159	157	158
FILATEX	41.3	41.3	39.65	40
FINANTECH	749.2	758.95	728	734.95
FINCABLES	41	41	39.15	39.95
FINPIPE	68.25	71	68.25	69.9
FIRSTLEASE	75.85	76.4	74.3	74.85
FIRSTWIN	13.65	14.9	13.65	14.5
FKONCO	105.1	108	105.1	106.15
FMGOETZE	217.15	258.9	216.1	224.7
FORTIS	153.9	154.5	152	152.6
FOSECOIND	518	518	495.15	500.5
FOURSOFT	9.05	10.6	9	9.85
FSL	12.2	12.4	11.95	12.1
FUTUREVENT	9	9	8.8	8.9
GABRIEL	39	40.5	38.8	39.45
GAEL	23.85	24.7	23.1	23.4
GAIL	415.5	419.45	407	410.6
GAL	8.9	9.25	8.4	9.2
GALLANTT	16.5	16.95	16.5	16.75
GALLISPAT	89.1	90.15	88.95	89.95
GAMMNINFRA	13.7	14.3	13.7	13.95
GAMMONIND	76.7	76.9	74.05	74.9
GANDHITUBE	125	125	120.6	120.6
GANESHHOUC	124.8	124.8	120.1	120.8
GANGOTRI	4.95	4.95	4.2	4.2
GARDENSILK	72.25	81.8	71.05	77.9
GARWALLROP	55.7	55.95	54	55.75
GATI	57	58	56.2	57.25
GAYAPROJ	158	163.9	151.05	153.55
GDL	132.4	135.5	132.4	135.3
GEECEE	33.5	33.5	32.05	32.3
GEINDSYS	133.9	138.25	132.55	135.9
GEMINI	20	20.05	19.15	19.25
GENESYS	200	209	195.35	206.2
GENUSPOWER	14.15	15.7	14.15	14.5
GEODESIC	54.15	57.4	52.85	53.4
GEOJITBNPP	18.5	19.6	18.25	19.35
GEOMETRIC	39.2	40	38.3	38.95
GESHIP	232.65	242	226.05	238.45
GHCL	35.35	35.95	35.25	35.4
GICHSGFIN	88.7	90	86.7	88.55
GILLANDERS	87.9	87.9	86.25	86.75
GILLETTE	1970	1985	1930	1948.1
GINNIFILA	7.6	8.1	7.5	7.9
GIPCL	78	79.45	77.85	79.15
GISOLUTION	12.15	12.25	11.95	11.95
GITANJALI	315.95	317.55	307.05	315
GKB	38.45	40.5	37.65	37.7
GKWLIMITED	476.5	580	476.5	518.45
GLAXO	2149	2149	2111.1	2119.6
GLENMARK	325.2	329.7	316.9	326.1
GLOBALVECT	19.5	20	18.5	19.05
GLOBOFFS	111.8	112.4	105.1	107.45
GLOBUSSPR	120	124	119	122.45
GLODYNE	281	316.7	277	306.85
GLORY	3	3.2	3	3.1
GMBREW	93.1	101.95	93.1	98.75
GMDCLTD	181.85	181.85	176.25	180.1
GMRINFRA	27.1	27.5	26.7	26.95
GNFC	93.5	94.8	92.35	94.15
GOACARBON	73	75.25	71.6	73.2
GODFRYPHLP	3175	3299.9	3175	3226.95
GODREJCP	426	434	424.95	427.25
GODREJIND	198.7	199.9	193.85	198.4
GODREJPROP	695	695	681	684.4
GOENKA	46.45	46.45	45	45.8
GOKEX	81	83	78.15	82.55
GOKUL	87.05	88	85.15	86.95
GOLDBEES	2605	2608.7	2576.7	2591.65
GOLDENTOBC	61	61	58.15	59.25
GOLDIAM	30	34.45	30	31.2
GOLDINFRA	14.2	14.25	14	14
GOLDSHARE	2599.8	2609.9	2575.15	2596.9
GOLDTECH	6.3	6.4	6.25	6.4
GPIL	149.7	149.75	134.2	137.7
GPPL	66	68.4	65	67.4
GRABALALK	17.85	17.85	16.7	17.15
GRANULES	71	76.9	69.5	71.4
GRAPHITE	80.65	80.65	78	78.75
GRASIM	2188.5	2195	2156.25	2185.05
GRAVITA	335	340	325	326.85
GREAVESCOT	89	92.25	85.1	90.95
GREENPLY	191.5	193.95	187.05	192.8
GREENPOWER	13.25	13.5	12.95	13.3
GRINDWELL	240	240	235.05	235.5
GRUH	479.75	488	479.75	482.7
GSFC	379.9	392	377.3	391
GSKCONS	2322.25	2435.05	2322.2	2410.65
GSLNOVA	2.6	2.75	2.6	2.7
GSPL	97.3	100.9	96.95	100.15
GSS	136	138.95	130.1	134.25
GTL	50.7	51.4	49.7	50.05
GTLINFRA	12.8	13	12.15	12.4
GTNIND	12.6	13.3	12.6	13.25
GTNTEX	11	12	10.6	12
GTOFFSHORE	139	152.35	135.05	148.4
GUFICBIO	5.75	6.1	5.75	6.05
GUJALKALI	145.8	147	144.1	146.2
GUJAPOLLO	129.55	129.6	120	125.35
GUJFLUORO	497	499.7	487	494.65
GUJNRECOKE	27	28.8	27	28
GUJNREDVR	18.35	19.35	17.4	18.2
GUJRATGAS	452	457.8	447.3	455.7
GUJSIDHCEM	8.25	8.3	8.1	8.15
GULFOILCOR	78.8	78.8	77	77.8
GVKPIL	16.65	17.05	16.45	16.8
HALONIX	64	69	62.3	68.6
HANUNG	103.6	105.8	101.2	101.6
HARITASEAT	79	79	75.1	78
HARRMALAYA	60.35	62.65	60.35	62
HATHWAY	87.1	88.9	86.55	88.35
HAVELLS	327.1	347.75	327.1	335.05
HBLPOWER	14.7	15.2	14.65	15.1
HBSTOCK	12	12	12	12
HCC	28	28.55	27.5	28.3
HCIL	51.65	52.65	51.1	51.25
HCL-INSYS	68.2	69.8	67.65	67.95
HCLTECH	398	415	388.2	410.95
HDFC	650.65	667	650.15	662.65
HDFC	111.45	115	109.7	113.35
HDFCBANK	461.95	475	458.8	471.95
HDFCMFGETF	2660.8	2660.8	2627	2644.3
HDIL	100.6	104.45	99.65	102.15
HEG	218.05	221.9	218.05	220.9
HEIDELBERG	32.8	33.5	32.6	32.8
HELIOSMATH	24.1	24.95	24	24.85
HERCULES	235.7	239.75	229.2	231.45
HERITGFOOD	172	176	167.2	170.85
HEROMOTOCO	1984	2068	1982.25	2051.75
HEXAWARE	73.5	77	72.35	76.2
HFCL	12.05	12.45	12	12.1
HGSL	340	349	334.2	344.15
HIKAL	282	283.9	276.05	276.7
HILTON	14.75	15.2	14.25	14.6
HIMATSEIDE	32.9	33.4	32.05	32.4
HINDALCO	147	151.65	142.6	150.6
HINDCOMPOS	475	475	473	473.1
HINDCOPPER	229	241.1	226.7	233
HINDDORROL	34.15	35.05	33.4	33.9
HINDMOTORS	13.55	13.95	13.55	13.75
HINDNATGLS	191.65	194.4	189	192.05
HINDOILEXP	121.1	124.35	120.15	122.6
HINDPETRO	380.1	380.1	372	373.45
HINDUJAFO	67.3	70	67.3	70
HINDUJAVEN	312	323.35	311	320.05
HINDUNILVR	320.6	321.55	319.15	320.4
HINDZINC	125.7	131.4	123.4	130.05
HIRECT	41.5	42.7	41.5	42.4
HITACHIHOM	150.9	155	148	150
HITECHGEAR	122.1	130.85	122.1	130.55
HITECHPLAS	77	78.5	77	78.1
HMT	43.75	44.7	42.95	43.35
HMVL	145	155.5	140.2	154.2
HNGSNGBEES	1275	1380	1215	1220
HOCL	24.4	25.4	24.05	24.95
HONAUT	2500.25	2626	2500.25	2557.1
HONDAPOWER	367.8	367.8	359	359.95
HOPFL	56.25	59	56.25	58.4
HORIZONINF	264	275	251.8	270
HOTELEELA	38.55	39.25	37.2	38.3
HOTELRUGBY	6.05	6.5	5.9	6.4
HOVS	54.5	54.65	53.1	53.65
HSIL	202.1	208.5	201.1	203.6
HTMEDIA	149.6	152.8	146.2	150.15
HYDRBADIND	315.2	319.7	312.1	315.45
HYDROS&S	23	23	18.2	18.65
IBPOW	14.35	14.65	14.3	14.5
IBREALEST	83.3	86.8	83	84.45
IBSEC	9.3	9.3	9	9.15
IBWSL	5.15	5.15	5.15	5.15
ICICIBANK	870	886.8	860	873.25
ICRA	995.85	1004.95	975	995
ICSA	68.05	78.7	68.05	76.45
IDBI	110.4	111.7	108.1	110.5
IDEA	97	101.75	96.9	99.95
IDFC	112.15	115.9	111.55	113.95
IFBAGRO	143	155.25	142	151.8
IFBIND	113.4	117.8	111.05	114.5
IFCI	39.6	40.25	37.45	37.7
IFGLREFRAC	30.5	32	30.5	31
IGARASHI	45.1	47.9	43.05	47.45
IGL	421	431	421	429.3
IGPL	22.15	22.15	22	22.05
IIISL	979.9	987	960	980.77
IIISL	943	967	943	965.05
IIISL	947	947	936.05	940.03
IL&FSENGG	91	91	87.5	88.55
IL&FSTRANS	186.5	186.5	180.3	183
IMFA	344.55	358	337.45	338.95
IMPAL	621.05	640	621.05	630.5
IMPEXFERRO	7.7	7.95	7.35	7.6
INDBANK	8.65	8.75	8.45	8.55
INDHOTEL	72.35	72.8	71.25	72.1
INDIABULLS	156	157	148.25	153.95
INDIACEM	65.35	67.2	64.8	67
INDIAGLYCO	127.85	130.5	127.2	128
INDIAINFO	73.4	74.4	72.15	74
INDIANB	200.4	208.4	200.4	206.75
INDIANHUME	126	126	119	121.1
INDLMETER	84.3	84.3	81	83.25
INDNIPPON	258	258	248.05	249.55
INDOCO	382.3	390.95	378	379.7
INDORAMA	35	35.35	34.25	34.55
INDOSOLAR	9.1	9.45	8.8	8.9
INDOTECH	117	119.8	115.2	117.95
INDOWIND	13	13.25	12.6	13
INDRAMEDCO	35.75	35.9	35.35	35.65
INDSWFTLAB	77.3	79.5	77.3	78.95
INDSWFTLTD	25.05	25.8	24.9	25.4
INDTERRAIN	105.65	105.65	103.2	105.65
INDUSFILA	18.2	18.2	17.25	18
INDUSINDBK	240.5	248	240.5	246.6
INEABS	525	534.9	518.15	527.55
INFINITE	65.9	71.65	65	71.65
INFODRIVE	11.25	11.25	10.3	10.4
INFOMEDIA	12.25	13.5	11.3	12.9
INFOTECENT	123.9	123.9	120	121.1
INFRABEES	280	281	277	277
INFY	2331	2360	2280	2342.95
INGERRAND	455	464	450.05	460.3
INGVYSYABK	299.3	299.3	287.3	292.4
INNOIND	85.5	87.7	85.2	85.85
INOXLEISUR	43.75	43.9	39.65	42.95
INSECTICID	385.7	405.2	384.85	397.85
INVENTURE	148.35	156	144.3	152.25
IOB	109.5	110.7	109.1	110
IOC	305.3	310.8	305.15	306.1
IOLCP	33.1	33.1	29	30.2
IOLN	5.45	5.5	5.4	5.4
IPCALAB	304	322	303.6	310.5
IPGETF	2640	2666.8	2623	2650.35
IPRINGLTD	70.95	70.95	70	70
IRB	148	151.4	145.8	146.75
ISFT	60.2	60.2	56.25	58.1
ISMTLTD	33.4	34.15	33	33.95
ITC	204	204	199	200
ITDCEM	148	148	143.2	145.5
ITI	23.95	24.6	23.45	23.85
IVC	28.9	28.9	26.75	27.05
IVP	47	47.5	46.5	47.45
IVRCLAH	30	30.35	29.35	30.1
IVRCLINFRA	35.5	36	34.3	35
J&KBANK	767.15	797	766.5	786.7
JAGRAN	103.5	110.9	102.4	109.6
JAGSNPHARM	13.3	13.4	12.9	13.15
JAIBALAJI	125.6	134	124.6	126.7
JAICORPLTD	77.9	79.8	77.5	78.65
JAINSTUDIO	9.1	9.6	9.05	9.05
JAMNAAUTO	120	122.5	116.1	119
JAYAGROGN	77.3	93.8	77.3	91.75
JAYBARMARU	58.05	62.25	58.05	60.55
JAYNECOIND	16.55	17	16.05	16.2
JAYSREETEA	135.9	137.9	134.55	136.8
JBCHEPHARM	97.7	98.75	92.6	94.25
JBFIND	121	130.4	120.25	129.9
JBMA	60	61.05	60	60.55
JCTEL	1.25	1.3	1.15	1.3
JENSONICOL	4	4	3.75	3.85
JETAIRWAYS	275.2	281.9	268	274.2
JHS	33.4	34	33	33.55
JIKIND	6.4	6.65	6.2	6.3
JINDALPHOT	150.1	153.4	147.1	150.75
JINDALPOLY	210.9	214.9	208.25	209.7
JINDALSAW	118.35	119.65	116.55	118.85
JINDALSTEL	500	526.1	496.35	520.9
JINDALSWHL	630	656	615.1	646.05
JINDCOT	91.3	94.9	91.3	92.4
JINDRILL	353.15	363.95	353.15	357.85
JINDWORLD	135.2	142.9	135.2	137.3
JISLJALEQS	178.4	178.4	170.75	172.2
JKCEMENT	106	108.7	105	107.7
JKIL	82.6	87.55	82.6	85.35
JKLAKSHMI	38.85	39.95	37.55	39.4
JKPAPER	45.9	45.9	43.7	44.65
JKTYRE	88.15	89	85.25	86.45
JMCPROJECT	130	134.5	126.05	128.45
JMFINANCIL	18.4	18.65	17.9	18
JMTAUTOLTD	61	61	57.3	58.25
JOCIL	275	283	274	279.35
JPASSOCIAT	58.7	61.85	58.7	61.35
JPINFRATEC	39.5	40.1	38.75	39.7
JPPOWER	33.5	33.6	32.25	33.1
JSL	91.2	92.35	89.65	90.85
JSWENERGY	50	55.05	50	54.3
JSWISPAT	14.1	14.65	14.05	14.55
JSWISPAT	5	5.3	5	5
JSWSTEEL	650.5	680.95	650.5	678.2
JUBILANT	185	189.9	181.7	186.6
JUBLFOOD	939	956	938	947.8
JUBLINDS	176	176	170.1	171.6
JUMBO	16.45	17.15	16.45	16.45
JUNIORBEES	100	101.05	98.6	99.61
JUPITER	14.6	14.6	14.2	14.35
JVLAGRO	15.5	16.6	14.75	15
JYOTHYLAB	179	184	167.1	170.85
JYOTISTRUC	64.5	67.85	63.9	66.1
JYOTISTRUC	105.2	105.2	105.2	105.2
KABRAEXTRU	38.45	40.75	38.45	39.6
KAJARIACER	102.5	106.5	102	105.2
KAKATCEM	70	70.5	69	70.2
KALECONSUL	67.15	71.9	67.15	71.3
KALINDEE	109.85	111.3	109.15	109.75
KALPATPOWR	116.25	117	111.2	115.85
KALYANIFRG	166.95	166.95	166	166
KAMATHOTEL	82.1	84.9	82.05	84.25
KANDAGIRI	75.05	75.05	75.05	75.05
KANORICHEM	35.15	36	34.05	35.65
KANSAINER	810	819	801.25	817.2
KARMAENG	11.45	11.45	10.75	11.2
KARURKCP	33.45	33.45	26.15	29.3
KARURVYSYA	365.5	374	364.4	371.75
KAUSHALYA	8.35	8.9	8.3	8.6
KAVVERITEL	124	130	124	128.25
KBIL	675	675	627	627
KCP	26.45	26.45	25.45	25.95
KCPSUGIND	14.55	14.7	14.35	14.45
KEC	61.55	63.75	61.35	62.4
KECL	33.1	34.9	33	33.75
KEI	17.8	17.8	16.95	17.15
KEMROCK	528	532.85	523	527.65
KERNEX	96.45	97.75	94.8	95.4
KESARENT	51	52.55	50.7	51.45
KESORAMIND	123.65	125.85	121.1	123.05
KFA	25.85	25.9	25.05	25.55
KGL	8.2	9.35	8.1	9.1
KHAITANELE	99	99	93	93.6
KICL	439.95	459	416	436.4
KIL	12.5	13.35	12.5	12.95
KILITCH	65.7	68.9	65.05	68.9
KINETICMOT	15.1	15.95	14.5	15.8
KIRIINDUS	156.85	162.45	148.5	159.35
KIRLOSBROS	163.8	163.8	151.85	152.65
KIRLOSENG	116	122.95	111.2	117.95
KIRLOSIND	276	285.95	276	276.45
KITPLYIND	3.4	3.4	3.4	3.4
KKCL	828.95	828.95	758	761.75
KLGSYSTEL	32.05	33.9	32	33.6
KMSUGAR	2.8	3.1	2.7	2.95
KNRCON	110.95	110.95	101	102
KOHINOOR	38.85	39.2	37.6	38.35
KOLTEPATIL	37.6	38.9	37.55	38.4
KOPDRUGS	4.3	4.5	4.3	4.5
KOPRAN	24.8	25.1	23.55	23.8
KOTAKBANK	449	449	435.35	442.7
KOTAKGOLD	2597.95	2605	2572.05	2598.65
KOTAKNIFTY	502	511	502	506.8
KOTAKPSUBK	346	348	342	344.93
KOTARISUG	6.4	6.4	5.7	5.85
KOTHARIPET	7.35	7.35	7	7
KOTHARIPRO	530	550	526	541.75
KOUTONS	21.1	21.4	20.55	20.8
KPIT	148	152.3	144.4	149.9
KPRMILL	97.35	99.95	97.1	98.9
KRBL	25.9	26.15	25.15	25.55
KRISHNAENG	3.7	3.7	3.65	3.65
KSBPUMPS	224.95	224.95	214.35	217.95
KSCL	462	469	460	463.2
KSE	233.7	233.7	203.05	210.15
KSERASERA	12	12.35	11.4	11.75
KSK	101	101	98.8	99.2
KSL	49.2	49.5	48.1	48.9
KSOILS	10.1	10.45	9.95	10.05
KTIL	73	76.8	71.2	76.8
KTKBANK	95.95	97.75	94.8	95.75
KWALITY	169.9	169.9	167.05	168.1
L&TFH	52.5	52.8	49.25	49.8
L&TFINANCE	990.01	1005.99	990.01	1002
L&TFINANCE	1007	1007	1001.13	1001.13
L&TFINANCE	1053	1055.9	1051.5	1053.31
L&TFINANCE	975	976	970	971.9
L&TFINANCE	997.7	1004	997.7	1004
LAKPRE	36	38.95	36	38.9
LAKSHMIEFL	24.35	25.45	24	24.9
LAKSHMIMIL	1610	1680	1610	1666
LAKSHVILAS	105.6	105.8	103.2	105
LANCOIN	33.95	33.95	33	33.45
LAOPALA	92.3	94.25	91.15	93.25
LAXMIMACH	1974	1997.75	1960.1	1969.25
LCCINFOTEC	0.65	0.65	0.55	0.6
LGBBROSLTD	282	282	275.1	276.35
LGBFORGE	2.7	3.15	2.6	2.75
LIBERTSHOE	82.8	83.5	81.5	81.75
LICHSGFIN	208.25	212.6	206.45	211.65
LIQUIDBEES	1000	1000.01	999.99	1000
LITL	16.45	17.6	16.1	17.05
LLOYDELENG	50.5	51.95	50.4	50.65
LLOYDFIN	1	1.05	0.95	1.05
LLOYDSTEEL	15	15.15	14.4	14.45
LML	9.5	9.5	8.95	9
LOGIXMICRO	14	15.3	12.8	12.9
LOKESHMACH	43.35	43.35	40.5	40.75
LOTUSEYE	9.35	9.7	9.05	9.5
LOVABLE	545	554.5	535.2	541.7
LPDC	2.95	3	2.85	2.9
LT	1627.5	1647	1571.4	1608.95
LUMAXAUTO	25.1	26.25	25.1	25.45
LUMAXIND	324	324	315.35	320
LUMAXTECH	161.4	168	156	164.9
LUPIN	464.7	464.7	445.55	448.75
LYKALABS	15.15	15.15	14.6	14.8
M&M	740	744.6	734.1	738.15
M&MFIN	617.7	647.4	612.25	617.45
M100	7.25	7.28	7.06	7.12
M50	65.8	66.84	65	65.62
MAANALU	49.9	50.25	48.55	48.7
MADHAV	17.75	17.75	17.75	17.75
MADHUCON	78.05	84.8	76.5	80.6
MADRASCEM	83	88	82.8	87.6
MADRASFERT	24.3	25	23.8	24.7
MAGMA	73.35	76.9	71.2	75.7
MAGNUM	4.8	4.8	4.4	4.45
MAHABANK	49.8	51.25	49.05	51
MAHINDFORG	59.05	61	59.05	60.45
MAHINDUGIN	47.1	49	47.1	48.75
MAHLIFE	312.15	315.6	310.3	312.75
MAHSCOOTER	348.4	348.4	322.6	333.85
MAHSEAMLES	347	358.15	347	354.35
MAITHANALL	97.1	100	97.1	100
MALUPAPER	10.7	11	10.65	10.7
MALWACOTT	25.25	28	25.25	27.05
MANAKSIA	59.1	59.75	58.05	59.2
MANALIPETC	11.05	11.2	10.95	11
MANAPPURAM	49.5	51.5	44.25	50.3
MANDHANA	208	208.2	205.55	207.65
MANGALAM	12.7	13.2	12.55	12.95
MANGCHEFER	30.4	31.65	30.25	31.5
MANGLMCEM	103.95	105	100.05	101.95
MANGTIMBER	15.75	16.3	15.5	15.5
MANINDS	126	126	126	126
MANINDS	127.5	149.4	125.15	145.6
MANINFRA	119.95	120	113.1	115.65
MANJEERA	90	90	90	90
MANJUSHREE	80.3	82.4	80.2	82
MANUGRAPH	48.6	49.45	48.2	48.65
MARALOVER	10.6	11.5	10.6	11.15
MARG	77.9	78.5	75.7	77.55
MARICO	149.7	155.25	144.05	148.25
MARKSANS	2.45	2.55	2.4	2.45
MARUTI	1070.1	1098.95	1063.6	1091.55
MASTEK	93.9	97.4	93.25	93.9
MAWANASUG	19.1	20.35	19	19.1
MAX	184.55	195.9	184.55	194.35
MAXWELL	25.4	25.4	23.55	23.65
MBECL	127.65	131.8	123.05	130.45
MBLINFRA	111.95	124.6	106	119.45
MCDHOLDING	60	61.95	59	59.8
MCDOWELL-N	889.05	900	863.1	897.4
MCLEODRUSS	244	246.55	238.45	241.4
MEGASOFT	15.05	15.7	15	15.6
MEGH	9.35	9.5	9.15	9.3
MELSTAR	8.1	8.25	7.7	8.2
MERCK	635	635	622.25	627.75
MHRIL	362	362	346.3	347.35
MIC	12.6	12.6	12.1	12.3
MICROSEC	26.45	29	26.45	28.95
MICROTECH	105.1	114.65	105.1	113.5
MINDAIND	171	181.8	171	172.95
MINDTREE	347.05	347.5	337	342.1
MIRCELECTR	17.5	18	16.95	17.65
MIRZAINT	17.9	18.8	17.55	17.7
MLL	24.55	25.5	23.6	24.55
MMFL	98.05	104	98.05	101.45
MMFSL	85.95	86.4	84.1	86.4
MMTC	703.05	707	692	695.35
MOIL	303.4	307	300.6	303.35
MONNETISPA	484	494.85	482.5	490.3
MONSANTO	1819.95	1819.95	1785	1795.85
MORARJETEX	12.1	13.85	12.1	13.45
MOREPENLAB	3.95	4.1	3.95	3.95
MOSERBAER	23.15	23.85	22.9	23.15
MOTHERSUMI	193.35	193.35	184.5	187.2
MOTILALOFS	81.05	89	81.05	85.7
MOTOGENFIN	40	40.9	40	40
MPHASIS	361	366.45	350.2	353.9
MPSLTD	34.4	34.4	33	34
MRF	6479.9	6638.4	6425.65	6619.15
MRO-TEK	10.5	11.2	10.5	10.95
MRPL	61.95	63.35	61.6	62.8
MSPL	44.1	46.65	44.1	45
MTNL	36	36.8	34.65	35.4
MUDRA	23.85	24.3	23.4	24.2
MUKANDENGG	28	28.35	27.4	27.55
MUKANDLTD	33.5	34.2	32.5	33.3
MUKTAARTS	37.5	38.4	37	37.05
MUNDRAPORT	147	152.9	146.4	152.1
MUNJALAU	162.1	163.95	161.05	162.2
MUNJALSHOW	58.15	62	58.15	61.3
MURLIIND	24.5	24.7	22.7	24
MURUDCERA	16	16.9	15.1	16.55
MUTHOOTFIN	170.05	179.7	170.05	179.15
MVL	23.65	24.5	23.5	24.1
MVLIND	12.5	14.25	12.5	13.2
MYSOREBANK	535	630.1	525	609.75
N100	101.9	104.3	98.02	99.09
NAGREEKEXP	18	18.95	17.2	17.95
NAHARCAP	49.65	50	48.55	49.95
NAHARINDUS	42.2	44.65	42.2	44.2
NAHARPOLY	23	23.7	23	23.7
NAHARSPING	59.35	61	58.7	59.7
NANDAN	2.5	2.65	2.5	2.6
NATCOPHARM	252.05	259	250	255.55
NATIONALUM	63.8	64.9	63	63.8
NATNLSTEEL	13.05	14.7	12.2	14.7
NAUKRI	729.95	729.95	693	696.2
NAVINFLUOR	332	332.25	328	330.05
NAVNETPUBL	62	62.5	61.2	62.3
NBVENTURES	167.65	173	157	164.75
NCC	54.7	55.85	53.4	53.95
NCLIND	34.6	35.9	34.6	35
NDTV	46.8	48.4	46.1	47.35
NECLIFE	18.6	19.15	18.5	18.7
NEHAINT	101	104.4	98.2	102.15
NELCAST	113.05	114.95	111.15	111.85
NELCO	54	57.8	54	56.95
NEOCURE	2.55	2.55	2.3	2.3
NEPCMICON	3.85	4.05	3.7	3.95
NESCO	568.8	592.7	565.05	589.3
NESTLEIND	4365	4444.5	4365	4389.1
NET4	140	142	137.95	138.8
NETWORK18	96	98.5	94	95.25
NEULANDLAB	90	92	90	91.1
NEXTMEDIA	4.35	4.85	4.35	4.5
NEYVELILIG	82.1	83.75	81	82.8
NFL	76.5	77.6	75.8	76.2
NHPC	24.5	24.6	23.95	24.3
NICCO	2.75	2.75	2.6	2.75
NIFTYBEES	510	511.7	503.6	507.02
NIITLTD	47	47.4	46.1	46.55
NIITTECH	185	195	183	193.5
NILKAMAL	250	251	245.35	245.8
NIPPOBATRY	408.5	408.5	400	402
NISSAN	2.05	2.15	2.05	2.05
NITCO	51	52.95	51	52.5
NITESHEST	18.9	19	18.45	18.75
NITINFIRE	122.65	124.15	120.05	121.15
NITINSPIN	6.55	6.65	6.5	6.65
NMDC	223	223	216	220.45
NOCIL	16.3	16.35	15.9	15.95
NOIDATOLL	23.5	24.25	23.2	24.1
NORBTEAEXP	5.8	5.8	5.4	5.45
NORTHGATE	10.8	10.9	10.05	10.85
NOVOPANIND	43	43	42	42
NRBBEARING	45.85	45.85	44.55	45.05
NRC	4	4.5	4	4.1
NSIL	624	632.9	613	615.7
NTPC	169	170.7	167.6	169.3
NUCHEM	3.05	3.4	3	3.3
NUCLEUS	65.9	65.9	62.3	63.4
NUMERICPW	205	219.9	205	208.75
NUTEK	3.05	3.1	3	3.05
OBEROIRLTY	222	225	222	224.1
OCL	91.5	93.5	90.1	91.75
OFSS	1840	1840	1780	1816
OIL	1325	1325	1293.95	1301.95
OILCOUNTUB	66	66	64.5	65
OISL	53.05	55	52.6	54.5
OMAXAUTO	39	39.35	37.65	38
OMAXE	130.2	135	128.6	132.55
OMKARCHEM	69	69	66.25	66.3
OMMETALS	28.8	28.8	28.5	28.5
OMNITECH	151	151	145	147.1
ONGC	274.1	274.9	260	263.3
ONMOBILE	60	64.55	59.6	62.55
ONWARDTEC	34	34	31.65	32.9
OPTOCIRCUI	264.05	271.95	262.65	267.35
ORBITCORP	36.4	36.75	36	36.45
ORCHIDCHEM	197	198.3	187.55	192.4
ORIENTABRA	29.3	30.4	29.3	29.8
ORIENTALTL	7.8	7.8	7.8	7.8
ORIENTBANK	320	322.5	307.25	311.15
ORIENTCERA	45.6	47.6	44.5	46.1
ORIENTHOT	29.45	29.45	27	27.4
ORIENTPPR	57.1	58.6	57.1	58.35
ORISSAMINE	42799.95	44700	42300	43966.5
OSWALMIN	20.25	20.25	20.25	20.25
OUDHSUG	24	24	22.4	23
PAEL	23.5	23.5	22.5	23.25
PAGEIND	2580.5	2590	2561	2580.35
PANACEABIO	145.75	148.8	142.15	144.4
PANASONIC	95.1	101.85	95.1	97.55
PANCARBON	125.3	127.4	125.3	127.4
PANORAMUNI	10.2	11.1	10.2	11.1
PANTALOONR	284.85	299.8	283.55	294.95
PAPERPROD	77.15	79.8	77.15	79.05
PARABDRUGS	24.5	28.4	24.5	26.25
PARACABLES	3	3.05	2.8	2.85
PARAL	234.9	237.65	224.9	229.3
PARAPRINT	24.5	25.95	24.5	25.15
PARASPETRO	0.45	0.5	0.45	0.45
PAREKHPLAT	3.4	3.5	3.35	3.35
PARRYSUGAR	96	104.9	96	96.55
PARSVNATH	49.2	50.9	48.75	50.2
PATELENG	103.35	105.9	98.7	101.4
PATINTLOG	25.6	28.95	24.1	27.55
PATNI	282.7	292.4	278.1	289.55
PATSPINLTD	10.75	12.15	10.75	12
PBAINFRA	42	45.25	41.65	44.2
PDPL	100	102.6	97	99.4
PDUMJEPULP	18.55	18.55	18.35	18.5
PEACOCKIND	2.65	3	2.6	2.95
PEARLPOLY	21.05	21.05	21.05	21.05
PENIND	37.5	39	37.5	38.3
PENINLAND	44.5	46.65	44.45	45.95
PERSISTENT	314.95	368	302.25	321.1
PETRONENGG	325	335	323.05	334.35
PETRONET	173	175.7	169.35	174.35
PFC	141	149	140.7	145.55
PFIZER	1370	1389	1351.1	1383.5
PFOCUS	54.9	57.25	54.1	55.65
PFS	16.9	17.1	16.3	16.5
PGHH	1960.05	2000	1930.3	1953.45
PHILIPCARB	134	150.7	134	146.9
PHOENIXLTD	204	216.45	201.25	214.4
PIDILITIND	159.9	163.95	159.25	163.4
PIIND	581	592.1	570.1	573.3
PIONDIST	49.1	49.1	47.2	48.95
PIONEEREMB	11	11.9	10.3	11.1
PIPAVAVYD	68	73.2	67.75	72.6
PIRGLASS	130.3	133	128.95	131.65
PIRHEALTH	357	365	355	361.75
PIRLIFE	87.1	87.95	85.2	87
PITTILAM	39.6	40	38.9	39.05
PLASTIBLEN	180	198.05	171.5	176.55
PLETHICO	383	383	372	375.05
PNB	938.4	939.8	910.1	929.55
PNBGILTS	23.5	24	23.3	23.55
PNC	14	14	13.6	13.7
POCHIRAJU	12	13.8	12	12.15
POLARIND	4.1	4.1	3.95	4
POLARIS	131.9	133	126.25	129.45
POLYPLEX	185.7	189	183.5	185.8
PONDYOXIDE	30.65	31	30	30.25
PONNIERODE	82.8	85	81.05	84.95
POWERGRID	101	101.1	99.25	100.2
PPAP	86.05	89.95	86.05	88.25
PRADIP	56.1	57.45	53.75	54.8
PRAENG	7.95	7.95	7.65	7.8
PRAJIND	70.65	71.45	68.5	70.6
PRAKASH	54.1	55.15	54	54.75
PRAKASHSTL	122	122.95	120.05	120.45
PRATIBHA	45.2	46.4	45	45.1
PRECOT	110	113.75	108.7	109.8
PRECWIRE	93.65	93.95	91	92.45
PREMIER	82	90	81	86.7
PRESTIGE	101	101.3	97.4	98.1
PRETAILDVR	190	199.95	190	199.05
PRICOL	16.4	16.85	16.1	16.15
PRIMESECU	17	18	16.35	16.65
PRISMCEM	40.6	40.85	39.8	39.95
PRITHVI	22	22.5	20.55	21.8
PROVOGUE	28.75	29.05	27.8	28.3
PSB	74.9	78.1	72.6	75.2
PSL	58.6	59.8	58.5	59.35
PSUBNKBEES	331.8	335.25	330.1	333.56
PTC	70.25	71.6	69.8	70.55
PTL	24.3	29.35	24.3	26.35
PUNJABCHEM	70.75	73	70.7	71.35
PUNJLLOYD	58	59.3	56.65	58.35
PURVA	69	69.45	66.75	68.1
PVP	5.45	5.9	5.35	5.5
PVR	111	114	110.1	112
QGOLDHALF	1298.8	1299.75	1280.2	1290.1
QNIFTY	506.5	508.8	504.9	504.9
QUINTEGRA	3	3.05	2.95	2.95
RADAAN	2.35	2.4	2.2	2.35
RADICO	129.7	131.75	127.5	130.1
RAINBOWPAP	57.05	60.45	57.05	59.25
RAINCOM	29.15	29.95	29.15	29.7
RAJESHEXPO	111.45	113.1	110.7	112.1
RAJOIL	21.5	21.5	20.8	20.95
RAJPALAYAM	207	209.95	202.5	205.55
RAJRAYON	9.5	10.6	9.5	10.5
RAJSREESUG	35.1	39.35	35.1	38.85
RAJTV	50.3	52.5	50.3	51.45
RAJVIR	99.95	102	99.95	102
RALLIS	168.75	169.9	166	168.35
RAMANEWS	11.8	12.05	11.75	11.75
RAMCOIND	41.4	41.4	38.5	39.5
RAMCOSYS	59	63.8	58.9	62.9
RAMKY	230.05	235	227.15	230
RAMSARUP	9.95	9.95	9.25	9.6
RANASUG	4.1	4.25	4.05	4.2
RANBAXY	457.1	479.45	452	472.4
RANEENGINE	219.95	219.95	208	213.55
RANEHOLDIN	215	218	210.5	211
RANKLIN	14.2	14.7	13.9	14.15
RATNAMANI	102.05	103.95	102	102.85
RAYMOND	343.7	351.9	343	350
RBL	109	109	107.1	107.1
RBN	79.6	81.9	79.3	79.85
RCF	78.5	80.45	78.5	79.15
RCOM	79.2	81.4	78.4	79.55
RECLTD	173	176.05	168.7	174.6
REDINGTON	93.8	96.3	93.8	95.85
REFEX	15.1	16.1	14.7	15.5
REGENCERAM	4.8	4.8	4.8	4.8
REIAGROLTD	24.25	25.7	24	25.5
REISIXTEN	31	31	28	28.75
RELAXO	300.1	325	300.1	319.95
RELBANK	865	929.95	865	900.48
RELCAPITAL	390	396.5	371.45	384.2
RELGOLD	2535	2540	2506.25	2527.55
RELGRNIFTY	466.1	466.1	466.1	466.1
RELIANCE	765	796.3	764	782.6
RELIGARE	425	450	415	415.4
RELIGAREGO	2675	2675	2618.55	2668.9
RELINFRA	444.7	447	430.65	436.35
RELMEDIA	93.85	95.8	93.05	93.7
RENUKA	57.6	58.55	56.3	57.8
REPRO	138	142	134.55	139.8
RESPONIND	110.5	110.95	110	110.95
RESURGERE	0.35	0.35	0.3	0.3
REVATHI	357.2	378	356.55	368.65
RICOAUTO	11.05	11.45	11.05	11.25
RIIL	409	417.65	405.2	409.75
RJL	89.5	91.5	86.2	88.05
RKDL	16.5	16.7	16	16.5
RKFORGE	100.5	105.2	100.35	100.75
RMCL	5.1	5.45	5.1	5.4
RML	119.75	119.75	117.25	117.25
ROHITFERRO	30.9	31.5	30.65	30.95
ROHLTD	55.2	55.5	53.15	55.2
ROLTA	99	100.9	97.6	99.45
ROMAN	21.15	21.85	20.15	21.85
RPGLIFE	78	80.9	77.7	78.85
RPOWER	85.05	85.4	82.8	84.85
RPPINFRA	65.6	69	64.05	65.45
RSSOFTWARE	49.1	52.45	49.1	51.6
RSWM	94	95.5	89.85	94.15
RSYSTEMS	100.5	102.45	93.95	101.55
RUBYMILLS	861	889.7	861	877
RUCHINFRA	17.4	17.4	16.7	17
RUCHIRA	8.55	8.55	7.75	8.25
RUCHISOYA	103.9	103.9	101	101.8
RUSHIL	137	140.9	132.3	134.45
SABERORGAN	115.2	119.95	115.2	118.55
SABTN	50	54.85	50	54.1
SADBHAV	127.1	135.45	127.1	131.1
SAGCEM	137.9	137.9	130	130.95
SAHPETRO	32.4	35	30.6	33.8
SAIL	108	109.8	104.2	107.9
SAKHTISUG	28	28.55	26.95	27.7
SAKSOFT	88.05	89	86.5	87.2
SAKTHIFIN	11.95	11.95	11.95	11.95
SAKUMA	13.05	14.1	13	13.75
SALONACOT	16.9	16.9	15.1	15.8
SALORAINTL	25.1	27.75	24.3	25.4
SALSTEEL	5.5	5.55	5.2	5.3
SAMBANDAM	83.9	83.9	83.9	83.9
SAMBHAAV	1.55	1.55	1.2	1.35
SAMTEL	4.75	4.8	4.4	4.7
SANDESH	260.3	274.85	260.3	265.5
SANGAMIND	30	30.4	29.7	30.15
SANGHIIND	14.2	14.55	14	14.55
SANGHIPOLY	1.3	1.4	1.3	1.4
SANGHVIFOR	25.45	26.5	25.05	25.75
SANGHVIMOV	124.95	124.95	121.6	123.45
SANWARIA	16.5	16.5	15.2	15.8
SARDAEN	148	148.4	138.25	140.2
SAREGAMA	62	62.5	59.5	60.25
SARLAPOLY	124.95	125	103.05	104.8
SASKEN	102.85	102.9	100.2	101.1
SATHAISPAT	39	39.5	38.35	39.05
SATYAMCOMP	66.95	67.9	66	66.9
SAVERA	38.15	41	38.15	38.25
SB&TINTL	17.3	17.3	16	17.3
SBBJ	405	479.5	402	450.5
SBIGETS	2662	2662	2637	2649.75
SBIN	1974.7	1983.8	1922.65	1973.8
SBIN	10299.65	10299.73	10275	10275
SBIN	10366	10425	10366	10425
SBIN	10430.11	10534.99	10430.11	10494.48
SBIN	10201	10201	10200	10200
SBIN	10751.01	10803	10751	10788.99
SBT	617	720	598.45	679.55
SCI	83.9	87.3	83.55	85.85
SEAMECLTD	100	103.4	97.15	99.6
SEINVEST	8.2	8.35	7.6	7.6
SELAN	284.9	286.75	278	282.45
SELMCL	12	12.05	11.6	11.65
SENTINEL	12.05	13	12.05	12.9
SERVALL	6.1	6.45	6.1	6.3
SESAGOA	215	236.9	213.5	234.05
SESHAPAPER	202	204	198.35	201.25
SEZALGLASS	2.75	2.75	2.55	2.75
SGFL	4.3	4.3	4.3	4.3
SGJHL	133.9	134.15	130.75	134.1
SGL	4.1	4.6	3.75	3.8
SHAHALLOYS	9	10.3	9	10.05
SHALPAINTS	380.2	399.25	380.2	399.25
SHANTIGEAR	42.8	42.8	41.65	41.9
SHARIABEES	111.15	111.15	110.15	110.15
SHARRESLTD	47	48.5	47	48.5
SHASUNPHAR	70.9	70.9	67.7	68.55
SHILPAMED	215	215	205	208.7
SHILPI	12	12.55	12	12.35
SHIV-VANI	168.9	168.9	165	166.1
SHIVAMAUTO	108	109.9	104	106
SHIVTEX	24	25.9	24	25.5
SHLAKSHMI	79.5	79.5	75.5	75.95
SHOPERSTOP	397	409	388	399.35
SHPRE	4	4.95	4	4.95
SHREEASHTA	4.25	4.85	4.1	4.6
SHREECEM	1655	1676.45	1641.05	1658.6
SHREERAMA	4.65	4.65	4.65	4.65
SHRENUJ	51.5	57.1	51.5	56.85
SHREYAS	26.4	27.35	26.4	26.8
SHRIRAMCIT	535	544	535	538.75
SHRIRAMEPC	123.9	130.95	120.1	127.35
SHYAMTEL	38.8	39.1	37.75	38.75
SICAGEN	19.15	20.4	19.15	19.5
SICAL	68.1	73.9	68.1	73.3
SIEMENS	870.05	895	864	885.45
SIL	25.5	27.05	25.5	26.75
SILINV	97	97	86.45	92.7
SIMBHSUGAR	31.65	32.9	31.6	32.1
SIMPLEX	84	84	79.1	80.95
SIMPLEXINF	259.6	260	217	229.8
SINTEX	146	148.5	143.35	144.55
SIRPAPER	45	47.3	44	47.3
SITASHREE	7	7.4	7	7
SIYSIL	292	297	287	295.55
SJVN	22.3	22.5	22	22.3
SKFINDIA	635	642.7	634	639.85
SKMEGGPROD	6.7	7.2	6.7	7.1
SKSMICRO	200.1	210	198.1	198.1
SKUMARSYNF	45.1	46.95	45	46.65
SMARTLINK	39.3	40.5	39.25	39.75
SMLISUZU	335.6	345.35	335.6	337.9
SMOBILITY	104	107.35	101.1	106.3
SMPL	7.7	7.85	7.35	7.7
SMSPHARMA	161.05	166	155.15	159
SOBHA	224.9	234.35	218	223.65
SOFTTECHGR	5.35	5.5	4.5	4.7
SOLARINDS	759.8	762	737.25	750.2
SOMANYCERA	43	45.95	43	45.1
SOMATEX	6	6.7	6	6.05
SONASTEER	15.1	15.45	15.1	15.25
SONATSOFTW	30.2	31.4	30.15	31.15
SOTL	599.95	625	598.65	604.95
SOUISPAT	7	7.05	6.8	6.9
SOUTHBANK	20.6	20.9	20.45	20.65
SPANCO	123.5	130	118.05	122.75
SPARC	73.9	74.6	70.9	71.9
SPECTACLE	13.45	14.8	13.45	14.8
SPENTEX	10.75	10.9	10.35	10.7
SPIC	28.45	28.9	27.65	28.6
SPLIL	3.05	3.05	3.05	3.05
SPMLINFRA	127.1	134	126	130
SPYL	23.2	25.45	23.15	24.65
SREINFRA	40.9	43.2	40.9	41.95
SRF	299.3	304	298.1	300.2
SRGINFOTEC	0.45	0.5	0.45	0.45
SRHHLINDST	3.8	4	3.65	3.7
SRHHYPOLTD	41	41.4	40.05	40.3
SRTRANSFIN	627	635	615.75	633.1
SRTRANSFIN	1025	1025	1020	1020
SRTRANSFIN	1039.9	1039.9	1022	1024.5
SRTRANSFIN	1216.01	1219	1214	1218.41
SRTRANSFIN	1100.99	1100.99	1016.05	1017.02
SRTRANSFIN	994.9	994.9	994.9	994.9
SRTRANSFIN	993	993	985	992
SRTRANSFIN	1077.99	1077.99	1056.5	1059.45
SRTRANSFIN	1030.02	1039.5	1030.02	1038.43
SRTRANSFIN	999.1	1002	999.1	1002
SSWL	259.65	261.6	252.45	253.7
STAN	78.3	81.5	78.3	79.9
STAR	290	297.85	280.5	293.1
STARPAPER	22	24.65	20.4	22.8
STCINDIA	160	166.4	159.1	162.4
STER	128.3	130.75	125.5	128.65
STERLINBIO	75.9	75.9	72	73.6
STERTOOLS	114.9	114.9	106.4	110.05
STINDIA	20.6	22.65	20.6	21.25
STOREONE	12.55	13.3	12.55	13.3
STRTECH	39.1	39.9	38.4	39.3
SUBEX	44.9	45.65	44.2	44.9
SUBROS	31.6	32.7	30.95	31.1
SUDAR	83.9	86	81.1	82.05
SUDARSCHEM	697	725	697	718.8
SUJANATOW	24.85	26.25	24.45	24.8
SUJANAUNI	4.75	5.2	4.6	5
SUMEETINDS	28.05	28.2	27.45	27.65
SUMMITSEC	68.75	74	66	72.3
SUNCLAYTON	133.35	139.8	133.3	135.9
SUNDARAM	43.25	43.45	42.6	42.8
SUNDARMFIN	540	540	522	528.3
SUNDRMBRAK	161	161	151.15	158.65
SUNDRMFAST	61.85	61.9	60.1	60.9
SUNFLAG	28	28	26.65	27.1
SUNILHITEC	84.5	85.5	82.3	84.45
SUNPHARMA	468.35	496	467.3	491.6
SUNTECK	253	255	246.5	250.9
SUNTV	301.05	305	298.4	301.35
SUPER	183.75	183.75	175	178.85
SUPERSPIN	7.55	8.65	7.55	8.35
SUPPETRO	72	73.8	72	73.45
SUPRAJIT	18	18.25	17.8	18.1
SUPREMEIND	218.4	218.4	209.3	210.5
SUPREMEINF	238	241.95	230	237.2
SUPREMETEX	9	9	9	9
SURAJDIAMN	41.15	42.85	41.15	42.65
SURANACORP	102	104.9	90.1	95.75
SURANAIND	419.9	419.9	411	412
SURANAT&P	15	15.25	15	15
SURANAVEL	36.4	36.4	33	33.6
SURYAJYOTI	23	23.8	22.55	23.05
SURYALAXMI	55	56	53.85	55.6
SURYAPHARM	16.45	16.45	15.7	15.8
SURYAROSNI	60.2	63.45	60.2	63.1
SUTLEJTEX	155.7	167.7	155.7	163.15
SUVEN	16.5	17.05	16.5	16.6
SUZLON	36.35	37.1	35.95	36.85
SWARAJENG	455.3	455.3	444	446.5
SYMPHONY	1165.1	1200	1165.1	1198.15
SYNCOM	15	15.35	14.7	15.1
SYNDIBANK	100	101.7	98.25	101.25
TAINWALCHM	24.05	25.3	24.05	25.3
TAJGVK	89.4	97	88.2	89.6
TAKE	31.1	32.4	31.1	32.25
TALBROAUTO	46	46	42.6	43.2
TALWALKARS	193	195	189	193
TANLA	10.1	10.45	10.05	10.1
TANTIACONS	55.9	56.8	52.9	54.1
TARAPUR	17.25	17.7	17	17.3
TATACAP	1060	1060	1055	1060
TATACAP	1080.15	1092	1080.15	1087.3
TATACAP	1342.07	1346.99	1340.11	1341.78
TATACHEM	334.95	337	330.3	334.75
TATACOFFEE	764.65	764.65	741.35	746.9
TATACOFFEE	101	101.02	100.11	101.02
TATACOMM	204.55	206	202.4	203.3
TATAELXSI	195.9	199.9	193	196.35
TATAGLOBAL	95	95.5	92.85	93.55
TATAINVEST	455	493.6	454	458.6
TATAMETALI	69.25	72	69.25	69.75
TATAMOTORS	745.5	748.4	726.85	742.3
TATAMTRDVR	430.1	439.5	418.45	429.65
TATAPOWER	1059.85	1066.4	1028.2	1044.75
TATASPONGE	310	310	301.1	305.45
TATASTEEL	455	472.9	455	468.55
TCI	82.9	83	81	82.05
TCIDEVELOP	164.05	168.05	164.05	168.05
TCIFINANCE	39	39	36.15	36.25
TCS	1030	1050.3	1024.15	1042.4
TECHM	653.85	659	634.1	648.8
TECHNO	215	215	195	199.95
TECHNOFAB	133.8	142.65	130.85	141.55
TECPRO	252.35	252.55	246	247.8
TELEDATAIT	0.35	0.35	0.3	0.3
TELEMARINE	0.55	0.65	0.55	0.6
TEXMACOLTD	31.5	31.85	31.1	31.55
TEXMOPIPES	41.7	41.7	36.6	37.8
TEXRAIL	75.05	76.6	75.05	75.85
TFCILTD	29.25	29.9	29.25	29.45
TFL	14	15	14	14.25
THANGAMAYL	143.25	147.5	143.25	145
THEMISMED	126	126	115.25	124.25
THERMAX	499.6	499.6	485	489.15
THINKSOFT	38.5	38.5	33.95	34.15
THIRUSUGAR	88.7	88.7	83.7	84.5
THOMASCOOK	44.3	44.3	43.5	43.9
TI	36.7	38.5	36.2	36.45
TIDEWATER	6540	6710	6540	6653.95
TIIL	38.9	38.95	37.7	38.45
TIL	437.85	437.85	395	396.55
TIMBOR	34.1	35	33.25	33.45
TIMETECHNO	68.2	69.6	68.2	68.3
TIMKEN	203.7	209	202.6	206.25
TINPLATE	47.5	48.5	47.3	48.35
TIPSINDLTD	26.25	26.25	25	25.45
TIRUMALCHM	69	74	68.3	72.85
TITAN	206	209.8	204.8	205.7
TNPETRO	16	16	14.75	15.1
TNPL	108.75	108.75	107.25	108
TNTELE	4.3	4.6	4.2	4.6
TODAYS	5.9	5.9	4.95	5.05
TOKYOPLAST	14.7	14.8	14.5	14.5
TORNTPHARM	580	605	580	599.8
TORNTPOWER	225	232.25	221.3	224.35
TREEHOUSE	125	131.5	122.6	127.25
TRENT	1105.5	1139	1090.85	1114.65
TRENT	1001	1001	975.05	975.25
TRF	338.9	345	333	337.65
TRICOM	13.25	13.3	12.75	13.25
TRIDENT	11.7	11.95	11.15	11.9
TRIGYN	14.5	14.65	14.2	14.3
TRIL	223.05	228	222.65	223.3
TRIVENI	22.35	22.35	21.5	21.9
TTKHEALTH	431.15	433.3	418.6	424.9
TTKPRESTIG	2688.9	2768.7	2672	2756.4
TTL	24.75	25.8	23.5	24.05
TTML	18.5	19	18.35	18.8
TUBEINVEST	141.9	143	137	138.85
TULIP	145.65	149.9	144.2	148.45
TULSI	12	12.15	11.9	12
TULSYAN	37	39.95	36.05	39.4
TV18BRDCST	42.45	44.3	40.35	40.75
TVSELECT	20	20.05	19.2	19.85
TVSMOTOR	56.5	56.5	54.2	55.25
TVSSRICHAK	344	363.3	342.5	354.8
TVTODAY	51.8	52	50.7	50.95
TWILITAKA	33.35	33.35	32.2	33.35
TWL	384.9	389.6	381.3	384.4
UBENGG	53.1	54.3	52.2	52.85
UBHOLDINGS	115.5	116.5	112.5	113.35
UBL	424.95	435	416.1	422.95
UCALFUEL	72	80.5	71.1	74.8
UCOBANK	69.9	69.9	67.75	69.25
UFLEX	176.6	179.75	175.3	176.4
UGARSUGAR	12.55	13.2	12.5	12.95
ULTRACEMCO	1074	1080.8	1066	1070.2
UMESLTD	17.75	17.85	16.5	17.65
UNICHEMLAB	144.2	144.2	141	141.85
UNIENTER	32.4	32.9	31.1	31.9
UNIONBANK	236.4	244.8	236.4	242.55
UNIPHOS	143.7	147.05	140.1	145.5
UNIPLY	11.75	11.75	11.25	11.5
UNITECH	27.3	27.9	26.6	27.6
UNITEDBNK	75.9	78	74.15	76.2
UNITEDTEA	129.5	129.5	127.1	127.1
UNITY	52.65	53.8	51.15	51.65
UNIVCABLES	51.1	51.1	48.4	48.65
UPERGANGES	44.55	46.25	44.55	44.8
USHAMART	37.05	37.4	36.5	36.65
USHERAGRO	130.3	130.95	128.25	128.9
UTISUNDER	900	900	900	900
UTTAMSTL	76.5	78	74.5	77.4
UTTAMSUGAR	28	28.95	26.35	27.1
UTVSOF	944.5	944.5	939.5	940
VADILALIND	131.55	131.55	122.3	126.4
VAIBHAVGEM	34.2	38.65	34	36.95
VAKRANSOFT	381	383	374	379.75
VALECHAENG	82	84.4	80.5	83.1
VALUEIND	16.3	17.95	16.3	17.8
VARDHACRLC	8.65	9	8.65	8.95
VARDMNPOLY	100	102.65	98.95	100.1
VARUN	247	259.5	246.15	252.05
VARUNSHIP	20	20.5	19.55	20.1
VASCONEQ	45.5	46.4	45.3	45.65
VENKEYS	421.95	424.95	406.6	409.65
VENUSREM	219	225.9	219	221.35
VESUVIUS	372.95	374.35	357.95	374.25
VGUARD	207.1	209	205.05	206.7
VHL	404.9	404.9	355	355
VICEROY	26	26.8	25.8	26.15
VIDEOIND	180.7	181.5	177.15	179.5
VIJAYABANK	58	58	56.1	57.15
VIJSHAN	15.1	16.3	15.1	15.9
VIKASHMET	10.1	10.2	9.9	10
VIMTALABS	20.75	20.9	20.65	20.9
VINATIORGA	63.5	65.7	63	64.85
VINDHYATEL	154	154	151.5	153.9
VINYLINDIA	10.5	10.5	9.9	10.15
VIPIND	831	844	805.65	811.45
VIPUL	11.1	11.2	10.5	11.2
VISAKAIND	87.45	88	86.25	87.2
VISASTEEL	57.2	57.45	57	57
VISESHINFO	4.1	4.1	3.7	3.7
VISHALRET	24.75	24.75	23.8	24.1
VISUINTL	2	2.2	2	2
VIVIMEDLAB	251	274	251	267.15
VLSFINANCE	12.9	12.9	10.8	11.55
VOLTAMP	491.25	505	491.2	496.15
VOLTAS	115.4	117.35	113.05	116
VSTIND	1229.95	1240	1215	1222.65
VSTTILLERS	500	525	500	518.5
VTL	190	194.95	188.95	191.05
VTXIND	12.9	12.9	12.9	12.9
WABAG	376.25	382	366.4	370.2
WABCO-TVS	1222.9	1300	1203	1247.5
WALCHANNAG	93.1	94	91	92
WANBURY	23.5	24.85	23.4	24.4
WEBELSOLAR	43.5	46.5	43.5	45.7
WEIZFOREX	79	81.5	74.25	79.45
WEIZMANIND	9.4	9.8	9.3	9.45
WELCORP	123.1	124.6	120.45	122.85
WELGLOB	50.35	55.65	50.35	55.65
WELINV	43	47.9	43	45.7
WELPROJ	46.8	46.8	44.05	44.45
WELSPUNIND	25	25.9	25	25.75
WENDT	1551.1	1630	1551.1	1595.1
WHEELS	245.45	251	245.45	248.75
WHIRLPOOL	211	220.8	208.9	218.75
WILLAMAGOR	50.2	51.8	50	50.5
WINDMACHIN	29	29	27.1	27.9
WINSOME	32.25	32.25	29.2	29.95
WIPRO	334.4	338.4	325.6	335.25
WOCKPHARMA	386	394.5	383.55	386.45
WSI	16	17.35	16	17.2
WSTCSTPAPR	74.05	76.9	74.05	75.45
WWIL	6.85	6.9	6.75	6.8
WYETH	1020	1020	1003	1010
XLENERGY	6.9	7.25	6.55	7.15
XPROINDIA	53.9	53.9	50.85	51.35
YESBANK	278.7	283.3	274	277.55
ZANDUREALT	1680	1680	1650.5	1662.45
ZEEL	115.05	117.15	112.2	115.45
ZEELEARN	19	19.35	18.7	19.15
ZEENEWS	13.3	13.55	13.25	13.45
ZENITHBIR	5.3	5.3	5.05	5.1
ZENITHCOMP	14.85	15.15	14.8	15.1
ZENITHINFO	190.2	195.7	190.05	195.7
ZENSARTECH	124.15	127.45	123	125.25
ZICOM	33.55	38.25	33.55	36.45
ZODIACLOTH	328.5	336.75	327	335.8
ZODJRDMKJ	26.4	26.4	24.1	25
ZUARIAGRO	630.95	630.95	608.1	623.55
ZYDUSWELL	595	598.9	580.1	586.5
ZYLOG	403.95	407.4	401.25	405.35

Most Active Nifty PUT Options as on 30-09-2011

noreply@blogger.com (Blogger) — Thu, 1 Sep 2011 11:25:00 +0530

Most Active Nifty PUT Options as on 30-09-2011

Symbol	Expiry	Strike Price	LTP	Volume	Open Interest	Underlying
NIFTY	29-Sep-11	4,900	81	3,30,527	46,68,000	5,001.00
NIFTY	29-Sep-11	4,800	58.7	3,11,018	61,62,300	5,001.00
NIFTY	29-Sep-11	4,700	41.65	1,93,703	64,04,950	5,001.00
NIFTY	29-Sep-11	5,000	116	1,47,490	45,70,000	5,001.00
NIFTY	29-Sep-11	4,600	29.1	1,16,810	60,98,800	5,001.00
NIFTY	29-Sep-11	4,500	20.85	88,395	41,93,650	5,001.00
NIFTY	29-Sep-11	4,400	15	71,131	35,19,900	5,001.00
NIFTY	29-Sep-11	4,300	10.3	70,893	37,24,350	5,001.00
NIFTY	29-Sep-11	4,200	7.55	57,815	23,89,400	5,001.00
NIFTY	29-Sep-11	4,100	5.9	38,848	11,18,000	5,001.00

Most Active Nifty Call Options as on 30-09-2011

noreply@blogger.com (Blogger) — Thu, 1 Sep 2011 11:22:00 +0530

Most Active Nifty Call Options as on 30-09-2011

Symbol	Expiry	Strike Price	LTP	Volume	Open Interest
NIFTY	29-Sep-11	5,000	130.5	4,25,836	51,80,900
NIFTY	29-Sep-11	5,100	81.8	3,23,283	39,89,700
NIFTY	29-Sep-11	5,200	47	2,49,558	49,63,800
NIFTY	29-Sep-11	5,300	25.75	1,50,389	50,28,600
NIFTY	29-Sep-11	4,900	193	1,17,045	31,89,300
NIFTY	29-Sep-11	5,400	13	69,503	33,11,350
NIFTY	29-Sep-11	5,500	7.25	43,837	21,97,250
NIFTY	29-Sep-11	4,800	270	24,532	19,29,800
NIFTY	29-Sep-11	5,600	4.2	11,351	12,54,100
NIFTY	25-Oct-11	5,000	185.15	9,590	5,85,150

Most Active NSE Stock Call Options as on 26-09-2011

noreply@blogger.com (Blogger) — Sun, 28 Aug 2011 12:46:00 +0530

Most Active NSE Stock Call Options as on 26-09-2011

Symbol	Strike Price	LTP	Volume	OI	Underlying
SBIN	2,000	56.05	2,833	1,77,500	1,892.00
TATASTEEL	440	15.35	1,881	10,97,000	421
SBIN	2,100	29.6	1,819	1,68,625	1,892.00
RELIANCE	760	17.4	1,711	2,11,750	722
TATASTEEL	460	9.2	1,410	3,60,000	421
RELIANCE	780	11.5	1,395	1,61,500	722
RCOM	80	3.1	1,118	8,96,000	72
IFCI	42	0.3	1,027	28,36,000	34.95
RELIANCE	800	7	1,016	3,04,250	722
NAGARFERT	25	0.05	910	59,04,000	23.3

Most Active Nifty PUT Options as on 26-09-2011

noreply@blogger.com (Blogger) — Sun, 28 Aug 2011 12:41:00 +0530

Most Active Nifty PUT Options as on 26-09-2011Most Active Nifty PUT Options as on 26-09-2011

Symbol	Expiry	Type	Strike Price	LTP	OI	Underlying
NIFTY	29-Sep-11	PE	4,700	152.7	51,19,750	4,747.80
NIFTY	29-Sep-11	PE	4,600	120.1	51,99,000	4,747.80
NIFTY	29-Sep-11	PE	4,800	195.45	49,05,600	4,747.80
NIFTY	29-Sep-11	PE	4,500	95.45	41,39,650	4,747.80
NIFTY	29-Sep-11	PE	4,400	73.05	30,71,250	4,747.80
NIFTY	29-Sep-11	PE	4,200	38.8	27,39,400	4,747.80
NIFTY	29-Sep-11	PE	4,300	55	26,33,050	4,747.80
NIFTY	29-Sep-11	PE	4,900	244.6	33,75,900	4,747.80
NIFTY	29-Sep-11	PE	4,100	28.75	15,63,650	4,747.80
NIFTY	29-Sep-11	PE	4,000	21.1	18,80,300	4,747.80

Most Active Nifty Call Options as on 26-09-2011

noreply@blogger.com (Blogger) — Sun, 28 Aug 2011 12:38:00 +0530

Most Active Nifty Call Options as on 26-09-2011

Symbol	Expiry Date	Strike Price	LTP	OI	Underlying
NIFTY	29-Sep-11	5,000	58	53,46,600	4,747.80
NIFTY	29-Sep-11	4,900	91.25	33,84,450	4,747.80
NIFTY	29-Sep-11	5,100	33.9	34,33,500	4,747.80
NIFTY	29-Sep-11	5,200	19	39,01,150	4,747.80
NIFTY	29-Sep-11	5,300	10	40,92,050	4,747.80
NIFTY	29-Sep-11	4,800	137	25,29,900	4,747.80
NIFTY	29-Sep-11	5,400	5.6	29,35,100	4,747.80
NIFTY	29-Sep-11	5,500	4	22,14,250	4,747.80
NIFTY	29-Sep-11	4,700	194.1	13,40,650	4,747.80
NIFTY	29-Sep-11	4,600	267	9,18,050	4,747.80

RCOM AGM

noreply@blogger.com (Blogger) — Tue, 23 Aug 2011 11:36:00 +0530

RCOM
Reliance Communications Limited has informed the Exchange that the Annual General Meeting of the Company will be held on September 27, 2011. The Register of Members and the Share Transfer Books of the Company will remain closed from September 19, 2011 to September 27, 2011 (both days inclusive) for the purpose of Annual General Meeting and payment of dividend, if approved at the ensuing Annual General Meeting of the members of the Company.

Blue Chip NSE Companies in TEXTILE Sector

noreply@blogger.com (Blogger) — Tue, 23 Aug 2011 11:26:00 +0530

Blue Chip NSE Companies in TEXTILE Sector

Company Name	Industry	Symbol
Grasim Industries Ltd.	TEXTILES - SYNTHETIC	GRASIM

Blue Chip NSE Companies in PETROLIUM Sector

noreply@blogger.com (Blogger) — Tue, 23 Aug 2011 11:24:00 +0530

Blue Chip NSE Companies in PETROLIUM Sector

Company Name	Industry	Symbol
Bharat Petroleum Corporation Ltd.	REFINERIES	BPCL
Reliance Industries Ltd.	REFINERIES	RELIANCE

Blue Chip NSE Companies in PHARMA Sector

noreply@blogger.com (Blogger) — Tue, 23 Aug 2011 11:21:00 +0530

Blue Chip NSE Companies in PHARMA Sector

Company Name	Industry	Symbol
Cipla Ltd.	PHARMACEUTICALS	CIPLA
Dr. Reddy's Laboratories Ltd.	PHARMACEUTICALS	DRREDDY
Ranbaxy Laboratories Ltd.	PHARMACEUTICALS	RANBAXY
Sun Pharmaceutical Industries Ltd.	PHARMACEUTICALS	SUNPHARMA

Blue Chip NSE Companies in TELECOM Sector

noreply@blogger.com (Blogger) — Tue, 23 Aug 2011 11:20:00 +0530

Blue Chip NSE Companies in TELECOM Sector

Company Name	Industry	Symbol
Bharti Airtel Ltd.	TELECOMMUNICATION - SERVICES	BHARTIARTL
Reliance Communications Ltd.	TELECOMMUNICATION - SERVICES	RCOM

Blue Chip NSE Companies in STEEL Sector

noreply@blogger.com (Blogger) — Tue, 23 Aug 2011 11:18:00 +0530

Blue Chip NSE Companies in STEEL Sector

Company Name	Industry	Symbol
Jindal Steel & Power Ltd.	STEEL AND STEEL PRODUCTS	JINDALSTEL
Steel Authority of India Ltd.	STEEL AND STEEL PRODUCTS	SAIL
Tata Steel Ltd.	STEEL AND STEEL PRODUCTS	TATASTEEL

Blue Chip NSE Companies in Power Sector

noreply@blogger.com (Blogger) — Tue, 23 Aug 2011 11:17:00 +0530

Blue Chip NSE Companies in Power Sector

NTPC Ltd.	POWER	NTPC
Power Grid Corporation of India Ltd.	POWER	POWERGRID
Reliance Infrastructure Ltd.	POWER	RELINFRA
Reliance Power Ltd.	POWER	RPOWER
Tata Power Co. Ltd.	POWER	TATAPOWER

Blue Chip NSE Companies in IT Sector

noreply@blogger.com (Blogger) — Tue, 23 Aug 2011 11:15:00 +0530

Company Name	Industry	Symbol
HCL Technologies Ltd.	COMPUTERS - SOFTWARE	HCLTECH
Infosys Ltd.	COMPUTERS - SOFTWARE	INFY
Tata Consultancy Services Ltd.	COMPUTERS - SOFTWARE	TCS
Wipro Ltd.	COMPUTERS - SOFTWARE	WIPRO