Family Pages Images of Kadod Festivals Kadod Highschool Kadod Panchayata Bhavan Mandirs Sahakari Mandalis Weather and Map Kadod Businesses Home

Bombay Stock Exchange Bhavpatrak

Data is less than 24 hour old. For latest prices visit http://www.bseindia.com

Script Code Script Name Group Type Open High Low Close Last Last Closed No of Trades No of Shares Net Business
SC_CODE SC_NAME SC_GROUP SC_TYPE OPEN HIGH LOW CLOSE LAST PREVCLOSE NO_TRADES NO_OF_SHRS NET_TURNOV
526921 21ST CEN.MGM B Q 40.50 41.00 39.25 39.90 39.25 40.05 91 53529 2145124.00
532628 3I INFOTECH B1 Q 187.55 188.95 181.00 182.15 182.15 184.80 1241 106497 19586735.00
523395 3M INDIA LTD B1 Q 1512.95 1513.00 1460.00 1460.15 1460.15 1495.95 58 2632 3893238.00
990001 6.75% US-64 F B 102.00 102.00 101.21 101.30 101.30 101.56 38 35838 3638361.00
500410 A.C.C. A Q 764.00 770.00 759.30 762.45 762.45 761.00 5041 295673 226286818.00
530499 A.K.CAPITAL B Q 65.00 72.85 65.00 70.20 71.80 70.80 39 61508 4279617.00
500009 A.SARABHAI T Q 10.00 10.32 10.00 10.32 10.32 9.83 92 30782 315370.00
524348 AARTI DRUGS B1 Q 85.10 86.95 82.10 82.90 82.90 85.25 246 35000 2926528.00
524208 AARTI INDUST B1 Q 77.50 77.50 74.60 75.95 75.20 75.70 94 24671 1873821.00
514274 AARVEE DENIM B1 Q 125.00 126.05 125.00 125.00 125.00 125.00 89 15314 1914953.00
531514 AASHEESH SEC T Q 0.63 0.69 0.63 0.69 0.69 0.66 7 7200 4868.00
523204 ABAN LOYD B1 Q 1152.25 1168.00 1134.00 1143.85 1143.85 1157.70 727 26003 29798900.00
500002 ABB LTD. A Q 2991.00 3019.00 2971.00 2989.60 2989.60 2967.25 1418 28575 85732061.00
500488 ABBOTT (I) A Q 635.00 647.95 632.05 635.30 634.00 638.80 94 2661 1700905.00
520123 ABC INDIA TS Q 41.50 42.50 40.20 41.50 41.70 41.70 32 4645 189853.00
530833 ABEE INFO-CO T Q 2.39 2.39 2.28 2.30 2.30 2.39 25 12710 29224.00
520155 ABG HEAVY IN B1 Q 267.35 272.25 263.00 270.05 270.05 261.95 247 11721 3141395.00
532682 ABG SHIPYARD B1 Q 380.00 388.80 379.00 385.55 385.55 381.70 547 29185 11162879.00
532057 ABHINAV HOME Z Q 3.01 3.01 3.01 3.01 3.01 2.87 1 50 150.00
521064 ABHISHEK IND B Q 29.00 30.75 28.50 28.55 28.55 28.20 465 141297 4037566.00
526955 ABL BIO-TECH T Q 50.80 51.70 48.95 49.05 51.70 51.50 63 11454 570201.00
531161 ABM KNOWLEDG T Q 9.51 9.51 9.51 9.51 9.51 10.00 1 2000 19020.00
517494 ACCEL TRANS Z Q 18.60 20.05 18.40 19.00 19.00 19.35 82 46874 899193.00
530093 ACE INDIA LT B Q 9.44 9.44 8.65 8.70 8.65 8.59 26 4055 37225.00
531525 ACE SOFTWARE S Q 16.25 16.85 16.25 16.55 16.65 15.80 25 7770 128790.00
530043 ACKNIT KNIT. B Q 58.00 60.70 58.00 58.65 58.65 58.00 10 10927 650372.00
513149 ACROW INDIA B Q 88.25 91.80 87.75 89.90 89.90 92.35 9 753 66393.00
524091 ACRYCIL LTD. B Q 31.95 32.55 30.00 30.70 31.00 29.60 40 12337 382792.00
511706 ACTION FIN. B Q 0.64 0.64 0.58 0.64 0.64 0.61 51 929000 545409.00
512599 ADANI EXPORT A Q 55.60 57.70 53.55 57.50 57.35 55.25 512 420468 23791375.00
531518 ADARSH DERI. T Q 12.60 12.60 12.26 12.26 12.26 12.50 24 4788 59089.00
526711 ADARSH PLANT T Q 3.70 3.70 3.70 3.70 3.70 3.65 2 200 740.00
507852 ADDI IND. TS Q 12.90 13.05 12.70 13.05 13.05 12.45 15 2560 33041.00
519183 ADF FOODS LT S Q 20.00 21.20 19.70 20.25 20.25 20.50 49 21050 428810.00
500303 ADI BIR NUVO A Q 755.00 755.00 730.50 742.90 745.00 737.15 271 7780 5748449.00
531588 ADITYA INT. T Q 43.75 48.30 43.75 43.90 43.90 46.00 20 74275 3286087.00
513513 ADITYA ISPAT T Q 3.40 3.60 3.40 3.40 3.40 3.57 6 2300 8016.00
532399 ADLABS FILMS B1 Q 385.70 394.25 379.10 382.75 382.75 382.90 1114 70393 27400948.00
511359 AD-MANUM FIN B Q 13.95 15.40 13.95 14.25 14.25 14.55 4 8954 132783.00
530431 ADOR FONTECH S Q 91.35 91.95 90.00 90.30 91.00 91.85 130 19794 1797348.00
523120 ADOR MULTI. T Q 9.15 9.15 9.14 9.15 9.15 9.25 5 400 3659.00
517041 ADORWELDING B1 Q 404.45 405.00 395.05 398.40 396.00 400.80 179 9119 3634626.00
512149 ADVANCE TECH B Q 6.82 7.25 6.80 7.15 7.15 7.40 42 12951 90368.00
517552 ADVANCED MIC S Q 38.00 38.00 35.75 36.30 36.30 37.55 63 11995 439637.00
523269 ADVANI HOTEL B Q 87.85 90.00 85.00 89.40 89.40 86.95 87 17675 1573055.00
531429 ADVENT COMP. T Q 2.70 2.72 2.54 2.57 2.72 2.67 20 13851 35484.00
531686 ADVIK LABORS B1 Q 5.74 5.74 5.10 5.17 5.11 5.48 125 39885 211834.00
500003 AEGIS LOGIST B1 Q 251.50 251.70 245.00 248.30 248.25 248.50 158 11424 2846259.00
526179 AEKTA LTD. B Q 16.65 19.25 16.55 18.90 18.85 18.10 62 106187 1918031.00
503655 AEONIAN PUB B Q 178.10 185.00 176.00 178.60 180.00 179.30 38 1243 223697.00
508134 AFT INDUST. TS Q 115.00 115.00 109.00 110.10 109.00 114.60 46 6835 769610.00
530707 AFTEK INFOS. B1 Q 79.50 79.80 76.50 76.90 76.90 78.70 2625 454569 35295181.00
519281 AGRO DUTCH I B1 Q 31.55 33.25 31.50 32.30 32.30 31.70 516 94446 3059193.00
500215 AGRO TECH FO B1 Q 116.95 120.95 115.00 116.45 116.45 116.45 1038 100903 11921116.00
524448 AHLCON PAREN B Q 54.85 57.50 54.80 55.75 55.10 57.55 142 22736 1265573.00
513335 AHMED.FORG T Q 181.35 193.25 181.35 190.00 190.00 184.05 153 28597 5429559.00
522273 AHMED.STEEL TS Q 7.80 8.50 7.70 8.08 8.00 8.10 28 18091 146721.00
532683 AIAENGINEER B1 Q 642.00 690.00 642.00 681.15 681.15 651.85 2099 80897 54431514.00
524288 AIMCO PESTI. T Q 25.50 26.70 25.00 26.25 26.00 25.45 45 9569 249636.00
532331 AJANTA PHARM B1 Q 67.25 69.40 67.00 67.55 67.55 67.90 164 22764 1549184.00
519216 AJANTA SOYA B Q 5.26 5.45 5.07 5.07 5.07 5.33 36 8895 46134.00
511692 AJCON GLOBAL B Q 8.49 8.49 7.55 7.55 7.55 7.89 5 875 6630.00
530135 AKANKSHA FIN T Q 1.14 1.14 1.14 1.14 1.14 1.19 1 200 228.00
530621 AKAR TOOLS L B Q 37.10 38.50 36.65 38.25 38.25 37.35 13 3549 134634.00
531838 AKL SOFT INF T Q 0.80 0.80 0.75 0.75 0.75 0.78 7 1020 774.00
532351 AKSH OPTIFIB B1 Q 62.95 64.00 62.10 63.10 63.10 62.45 281 24240 1527761.00
524598 AKSHARCHEM I TS Q 13.00 14.05 12.78 13.50 13.50 13.40 5 202 2605.00
524075 ALBERT DAVID S Q 103.00 106.00 100.30 101.45 101.45 101.45 168 11138 1140751.00
506230 ALBR & WILSO S Q 244.00 249.85 244.00 247.05 247.05 248.80 27 1639 404269.00
526707 ALCHEMIST LT T Q 34.75 34.80 33.50 34.10 34.10 34.00 263 329452 11263574.00
513412 ALCOBEX MET Z Q 9.05 9.96 9.05 9.96 9.96 9.50 2 200 1901.00
502207 ALEMBIC GLAS TS Q 1097.65 1097.65 1050.00 1097.65 1097.65 1045.40 42 683 748295.00
506235 ALEMBIC LTD. B1 Q 370.00 385.00 355.00 356.20 355.00 355.80 169 12134 4420680.00
530973 ALFA ICA (I) B Q 5.49 6.56 5.00 6.27 6.56 5.47 19 6341 37788.00
505885 ALFA LAVAL A Q 985.60 1025.00 930.00 1011.70 1011.70 1000.10 67 12303 12354991.00
517546 ALFA TRANSFO T Q 61.50 61.50 60.05 60.20 60.20 60.50 51 12465 753842.00
531156 ALFAVISON.OV S Q 17.10 17.25 16.95 17.05 16.95 17.75 12 1400 23917.00
505216 ALFRED HERB T Q 97.90 99.75 93.00 97.00 97.00 95.40 8 690 67155.00
530889 ALKA INDIA T Q 0.62 0.67 0.62 0.63 0.63 0.64 265 670639 434099.00
506767 ALKYL AMINES S Q 44.00 44.15 42.00 42.75 42.75 42.05 38 13388 574287.00
532480 ALLAHABAD BK A Q 80.50 80.50 79.50 79.70 79.70 80.10 419 95785 7651726.00
511589 ALLIANZ CAP. B Q 15.10 17.00 15.10 17.00 17.00 16.60 10 1000 16557.00
531400 ALLIANZ SEC. B Q 21.50 22.00 20.60 21.50 21.80 21.50 219 96551 2072476.00
532633 ALLSEC TECH B1 Q 262.00 266.90 254.00 254.65 254.10 253.00 783 53741 13948062.00
521070 ALOK INDS. A Q 70.00 71.50 69.50 71.05 71.05 69.90 418 171627 12105969.00
500006 ALPHA DRUGS T Q 30.00 32.00 30.00 31.40 31.50 31.30 54 4384 136715.00
531247 ALPHA HI-TEC S Q 7.45 7.50 7.00 7.22 7.23 6.94 101 45885 331655.00
526397 ALPHAGEO (I) TS Q 122.00 127.15 120.00 121.20 121.20 121.50 381 58119 7198889.00
530715 ALPS INDS. B1 Q 195.00 202.50 193.05 197.55 197.55 195.25 3465 415186 82304561.00
532309 ALSTOM POWER A Q 393.50 397.80 388.00 390.85 390.85 392.80 2213 127579 50168918.00
524634 ALU FLUORIDE B Q 9.80 9.80 9.58 9.58 9.58 10.08 32 19808 190945.00
513309 ALUM IND EX TS Q 52.45 53.50 52.00 52.95 53.00 52.10 68 23731 1252391.00
506597 AMAL PRODUCT T Q 3.62 3.62 3.62 3.62 3.62 3.80 3 1050 3801.00
500008 AMAR RAJA BA B1 Q 228.10 231.85 228.10 229.75 229.75 228.15 160 9935 2286975.00
532664 AMAR REMEDIE B1 Q 83.55 84.35 81.25 81.80 81.80 83.05 1282 177140 14618840.00
521097 AMARJOTHI SP B Q 58.00 58.00 47.00 51.65 51.00 50.50 37 10192 532260.00
532201 AMB.CEM.EAST B Q 61.75 62.00 59.50 61.40 61.40 60.15 115 8176 499351.00
532335 AMBICA AGAR. B1 Q 11.25 11.49 11.16 11.25 11.45 11.39 74 17115 193507.00
531978 AMBIKA COTTO B Q 251.85 259.70 248.25 250.15 252.00 247.75 138 31132 7784219.00
530133 AMCO INDIA L S Q 23.70 24.75 23.70 24.40 24.60 24.00 44 7988 192798.00
532311 AMEX INFO. S Q 25.50 26.00 24.90 25.00 25.00 25.25 157 116597 2955450.00
513117 AMFORGE IND. B1 Q 272.00 279.00 260.00 260.10 260.00 271.00 202 38685 10417868.00
506248 AMINES&PLAST B Q 59.00 60.90 56.10 60.90 60.90 58.00 13 1344 79764.00
531300 AMIT INTNL. TS Q 3.90 4.10 3.90 3.90 3.90 4.09 20 6119 24004.00
521076 AMIT SPIN. T Q 9.10 9.15 8.95 8.98 8.95 9.04 80 54853 495388.00
521103 AMRAPALI DEV T Q 2.70 2.96 2.70 2.96 2.96 2.82 8 7530 21712.00
507525 AMRIT BANASP S Q 45.95 46.10 44.00 44.05 44.00 43.90 55 11032 492143.00
590006 AMRUTANJ(PS S Q 200.90 207.90 198.95 205.85 207.00 202.80 30 1127 228515.00
520077 AMTEK AUTO S Q 320.00 320.00 309.00 310.60 310.60 319.85 1180 71768 22632121.00
532282 AMTEK INDIA S Q 122.95 123.50 118.10 119.55 118.10 120.95 934 63477 7681784.00
515055 ANANT RAJ IN TS Q 636.30 636.30 615.20 628.25 636.30 623.85 256 86538 54706638.00
532418 ANDHRA BANK A Q 80.50 80.70 80.00 80.20 80.20 80.30 928 145517 11676788.00
532141 ANDHRA CEMEN B Q 38.00 38.50 37.30 37.50 37.40 37.60 266 141088 5329119.00
502330 ANDHRA PAPER B1 Q 113.00 113.50 111.80 112.15 112.50 112.00 35 4973 558891.00
500012 ANDHRA PETRO B Q 9.35 9.40 9.07 9.16 9.16 9.18 416 387655 3580798.00
526173 ANDREW YULE T Q 23.10 23.85 22.05 22.65 23.85 23.00 66 33563 758284.00
530721 ANG AUTO B Q 298.00 298.00 280.35 286.05 280.35 295.10 265 37741 10888273.00
504629 ANIL SP STEL S Q 20.25 22.80 20.25 22.45 22.80 20.80 15 1890 41545.00
521131 ANJANI FABRI B Q 19.80 20.00 18.70 19.60 19.25 19.30 46 14827 290483.00
518091 ANJANI PORTL TS Q 9.90 10.47 9.90 10.47 10.47 9.98 41 26235 267921.00
531223 ANJANI SYNT. S Q 20.75 21.85 19.65 20.05 19.65 20.20 18 29838 617876.00
531683 ANKUR DRUGS S Q 137.25 139.00 132.40 135.75 135.75 139.35 165 27844 3806833.00
531519 ANKUSH FINST B Q 2.30 2.50 2.23 2.30 2.49 2.37 49 20200 46405.00
523007 ANSAL BUILD. TS Q 148.65 148.65 148.65 148.65 148.65 141.60 49 4663 693154.00
507828 ANSAL HOUS. S Q 356.85 356.85 356.85 356.85 356.85 339.90 85 5963 2127896.00
500013 ANSAL INFRAS B1 Q 759.35 759.35 752.00 759.35 759.35 723.20 143 8232 6248360.00
505665 ANTIF BEARNG S Q 119.50 129.40 119.50 123.00 122.25 119.25 166 20416 2536958.00
506260 ANUH PHARMA B Q 1971.00 2148.00 1971.00 2059.10 2077.65 2065.35 57 854 1765242.00
532259 APAR INDUS. B1 Q 254.50 254.50 243.00 245.25 243.50 248.35 57 4567 1124327.00
523694 APCOTEX IND B1 Q 49.00 50.00 48.35 50.00 50.00 47.95 27 4430 219485.00
521167 APEEGO LTD. Z Q 0.94 0.95 0.94 0.94 0.94 0.98 4 1700 1599.00
517096 APLAB LTD. S Q 117.00 118.10 106.00 107.55 106.00 112.90 170 14564 1619496.00
523537 APM INDUS. S Q 38.65 38.65 34.30 37.00 37.50 34.10 28 3151 118737.00
512437 APOLLO FIN I B Q 10.51 11.80 10.51 11.80 11.80 11.50 6 2015 22352.00
508869 APOLLO HOSP. A Q 516.75 525.95 516.75 518.85 520.00 518.05 134 3850 2006475.00
590049 APOLLO SINDH S Q 225.75 228.00 225.75 227.35 228.00 230.40 12 462 104706.00
500877 APOLLO TYRES A Q 296.85 297.00 290.20 291.00 290.20 290.15 59 2170 633996.00
500014 APPLE FINANC T Q 1.67 1.82 1.66 1.78 1.78 1.74 69 55210 98021.00
532475 APTECH LTD B1 Q 125.00 128.90 125.00 125.90 125.90 125.30 2051 277378 35130145.00
590033 APW PRES S Q 145.05 147.90 145.00 146.15 146.50 146.80 69 12981 1890095.00
512344 ARAVALI SEC. T Q 26.50 26.85 25.65 26.85 26.85 25.60 175 86124 2301983.00
532212 ARCHIES LTD B1 Q 152.00 153.60 150.05 152.00 152.00 151.95 68 5950 905400.00
522275 AREVA B1 Q 766.00 789.00 754.10 761.80 761.80 749.05 16049 714041 550360038.00
531287 ARHAM PLAST. B Q 12.35 12.45 12.35 12.43 12.45 12.40 9 1400 17320.00
512219 ARIDHI HITEC B Q 4.60 4.70 4.30 4.30 4.30 4.48 7 7485 34888.00
511605 ARIHANT CAP. B Q 43.70 48.95 43.70 45.60 45.10 46.50 62 16467 770008.00
531381 ARIHANT FOUN S Q 289.95 298.70 275.50 296.60 293.50 284.50 150 29280 8633424.00
531017 ARIHANT SEC. Z Q 4.51 4.51 4.51 4.51 4.51 4.74 1 400 1804.00
523094 ARISTOCRAT S Q 38.00 42.95 38.00 40.20 40.20 40.20 24 21600 867263.00
531179 ARMAN LEASIN B Q 3.93 4.13 3.56 3.73 3.98 3.55 23 2428 9204.00
524218 ARMOUR POLY TS Q 7.40 7.84 7.10 7.64 7.65 7.47 19 6510 48863.00
513729 ARO GRANITE S Q 62.25 64.45 61.65 62.00 62.00 62.40 43 30745 1913816.00
512273 ARONI CHEM. S Q 78.00 80.00 73.85 79.35 79.35 76.30 22 1014 78890.00
521174 ARORA FIBRES T Q 2.16 2.31 2.15 2.30 2.31 2.20 23 38900 86446.00
516064 ARROW COATED T Q 61.55 63.00 61.55 61.55 61.55 61.75 24 3612 223233.00
514193 ARROW WEBTEX TS Q 432.00 435.00 415.00 428.95 430.00 429.45 45 5759 2447976.00
531297 ARTEFACT SOF T Q 74.80 78.50 74.50 78.30 78.30 76.50 28 9226 718205.00
512642 ARTILLEGENCE B Q 3.06 3.25 2.66 3.00 3.00 2.79 36 11700 35570.00
522134 ARTSON ENG B Q 22.10 22.10 22.10 22.10 22.10 23.25 69 26113 577097.00
502700 ARUNODAY T Q 5.60 5.60 5.55 5.55 5.55 5.84 17 8493 47205.00
531881 ARVIND CHEM. TS Q 40.55 40.55 39.30 39.40 39.35 38.80 29 29706 1170285.00
524760 ARVIND INTER TS Q 4.32 4.32 4.15 4.25 4.25 4.32 7 2200 9344.00
500101 ARVIND MILLS A Q 91.10 92.00 90.80 91.30 91.30 90.60 994 186053 17002506.00
532489 ARVIND PRODU T Q 7.38 7.40 7.10 7.14 7.16 7.35 149 128496 924882.00
531823 ARVIND REM. B1 Q 1.53 1.61 1.52 1.60 1.60 1.54 180 433917 681906.00
530245 ARYAMAN FIN. B Q 4.95 5.61 4.95 5.36 5.61 5.10 4 598 3123.00
515030 ASAHI IN.GLA A Q 98.90 98.90 97.00 97.35 97.35 97.70 247 30352 2963475.00
512535 ASAHI INFRA. Z Q 1.75 1.83 1.74 1.75 1.75 1.83 17 9634 17029.00
511750 ASCENT EXIM B Q 6.65 7.37 6.25 6.49 6.50 6.80 107 35926 234670.00
527001 ASHAPURA LTD B1 Q 244.00 244.00 235.00 235.85 236.00 239.25 244 14726 3510165.00
517565 ASHCO INDS. S Q 57.00 58.50 57.00 57.45 57.45 58.40 61 6185 357262.00
519174 ASHIANA AGRO Z Q 4.03 4.03 4.03 4.03 4.03 4.24 1 100 403.00
523716 ASHIANA HSG. S Q 124.00 124.05 123.50 124.05 124.05 118.15 97 15743 1952624.00
513401 ASHIANA ISP. B Q 9.00 9.99 8.89 9.02 9.90 9.34 15 7914 73874.00
514286 ASHIMA LTD. T Q 8.30 9.00 8.28 8.40 8.50 8.71 213 118645 1010998.00
512247 ASHIRWAD CAP B Q 26.70 27.60 26.70 27.45 27.40 27.30 25 4145 113640.00
526847 ASHIRWAD STL T Q 15.00 15.90 15.00 15.00 15.00 15.75 16 5647 85290.00
530429 ASHISH POLY. T Q 3.38 3.38 3.38 3.38 3.38 3.22 2 450 1521.00
500477 ASHOK LEYL. A Q 40.55 41.50 40.30 40.95 40.95 40.55 1384 592691 24380655.00
524594 ASHOK-ALCO T Q 11.00 11.20 10.88 11.15 11.15 11.45 17 2800 30984.00
514183 ASIA FAB B Q 3.20 3.21 3.20 3.21 3.21 3.30 2 200 641.00
530619 ASIAN CERC I B Q 45.50 48.75 45.50 46.90 48.00 46.50 84 17059 802647.00
503940 ASIAN ELECTR B1 Q 401.00 402.50 392.00 393.35 393.35 396.15 492 21980 8723737.00
500023 ASIAN HOTELS B1 Q 588.10 628.90 584.00 601.70 601.70 599.30 67 167010 99146267.00
519485 ASIAN I NETW T Q 1.25 1.34 1.22 1.28 1.28 1.28 6 3550 4658.00
530355 ASIAN OILFIE T Q 18.75 19.30 17.55 17.55 17.55 18.45 47 9145 166138.00
500820 ASIAN PAINTS A Q 655.00 670.00 655.00 662.50 665.00 663.05 116 4018 2671786.00
531847 ASIAN STAR S Q 1139.00 1139.00 1139.00 1139.00 1139.00 1186.00 2 2 2278.00
519532 ASIAN TEA TS Q 15.50 15.50 14.70 14.70 14.70 15.45 38 10660 161351.00
526433 ASM TECHNOLO S Q 35.00 35.00 29.25 32.95 31.90 31.95 24 3425 114408.00
500024 ASSAM CO.LTD B1 Q 23.00 23.85 23.00 23.85 23.85 22.75 416 366120 8722268.00
500025 ASSAMBROOK TS Q 23.00 23.35 22.70 22.85 22.80 23.25 53 35019 802721.00
507526 ASSO.ALCOHOL Z Q 3.36 3.36 3.36 3.36 3.36 3.20 4 2100 7056.00
531979 ASSO.PROFILE S Q 39.05 40.70 39.05 39.70 39.35 39.35 46 16520 656983.00
502015 ASSOC.STONE T Q 29.00 29.00 27.00 28.35 28.90 28.35 17 11223 309259.00
532493 ASTRA MICRO B1 Q 197.00 198.00 194.80 196.05 196.05 195.35 360 65996 12936581.00
506820 ASTRAZEN.PH. B1 Q 3240.00 3240.00 3061.00 3071.00 3080.00 3091.00 56 510 1579784.00
527007 ATCOM TECHNO T Q 3.50 3.54 3.26 3.32 3.33 3.40 77 52670 177303.00
526991 ATLAS COPCO S Q 1635.00 1690.00 1635.00 1676.65 1685.00 1637.55 76 1968 3266588.00
505029 ATLAS CYCLES T Q 118.00 122.90 118.00 120.00 120.00 120.90 27 1868 223281.00
511427 ATN INTER. B Q 2.50 2.56 2.36 2.51 2.46 2.45 108 60637 151226.00
531795 ATUL AUTO S Q 139.85 142.30 135.20 139.00 139.00 135.55 17 483 67549.00
500027 ATUL LTD. B1 Q 134.85 138.50 131.30 132.05 132.05 134.95 1600 131576 17821203.00
532459 AUNDE FAZE T S Q 36.50 36.50 34.25 34.25 34.25 35.20 9 3000 105530.00
502352 AURANG.PAPER T Q 3.24 3.58 3.24 3.58 3.58 3.41 10 5399 18024.00
532668 AURIONPRO SO B1 Q 93.00 93.10 90.10 90.95 90.95 92.00 165 13436 1228836.00
530233 AURO LAB. T Q 4.30 4.46 4.05 4.06 4.06 4.25 11 51350 228660.00
524804 AUROB.PHARMA A Q 634.00 654.80 631.00 648.45 648.45 628.70 1484 110979 71452038.00
522005 AUSTIN ENGG. B Q 79.25 80.90 78.00 79.75 80.90 79.80 70 7455 590413.00
505010 AUTO AXLES B1 Q 625.50 674.55 625.50 653.70 653.70 654.80 90 6304 4142339.00
505036 AUTO COR.GOA S Q 365.00 372.00 358.00 361.20 360.00 356.10 76 2814 1022767.00
500029 AUTOLITE(I) T Q 16.50 17.54 16.45 17.54 17.54 16.71 31 5975 103509.00
520119 AUTOMOTIVE S B1 Q 120.00 120.00 117.00 118.50 117.00 117.65 16 3798 451128.00
500030 AUTORID.FIN T Q 1.58 1.73 1.57 1.57 1.57 1.65 33 56455 92475.00
531310 AVAILABLE FI B Q 3.34 3.67 3.33 3.33 3.33 3.50 42 61646 217822.00
532406 AVANTEL SOFT T Q 66.00 67.50 62.30 63.10 63.10 64.30 204 45170 2933694.00
512573 AVANTI FEEDS S Q 65.25 69.25 62.00 65.30 65.30 65.25 71 37360 2440725.00
500463 AVAYA GLOBAL B1 Q 472.50 475.00 460.00 471.30 470.00 460.50 97 21719 10067297.00
500674 AVENTIS PH. A Q 1870.00 1870.00 1815.00 1840.55 1840.55 1900.10 243 28257 51975877.00
526556 AVERY INDIA TS Q 54.70 54.70 52.50 53.90 54.10 54.10 46 11268 600854.00
531541 AVON ORGANIC TS Q 40.90 40.90 39.30 39.80 39.80 40.15 91 37180 1480833.00
519105 AVT NATURAL B Q 210.00 212.50 200.50 202.95 206.00 209.65 32 4316 887078.00
531278 AXIS CAPITAL B Q 12.40 13.75 12.40 13.10 13.10 12.75 8 10108 131722.00
532395 AXIT IT LTD T Q 8.85 9.25 8.82 8.90 8.82 9.10 46 36047 322674.00
523850 AXTEL INDUS. T Q 7.70 7.98 7.70 7.74 7.70 8.10 15 9960 78027.00
532385 AZTEC SOFT B1 Q 216.40 217.00 211.00 212.15 212.15 215.10 114 8394 1791946.00
508136 B & A LTD. T Q 49.25 50.50 49.25 49.90 49.90 51.80 32 3443 170468.00
523019 B.N.RATHI SE B Q 15.00 15.00 15.00 15.00 15.00 14.05 1 54 810.00
531268 B2B SOFT. T Q 9.74 10.00 9.74 9.78 9.74 10.25 7 974 9550.00
532380 BABA ARTS S Q 20.30 20.30 19.50 19.50 19.50 20.15 38 25950 516389.00
532161 BAFFIN ENG. T Q 1.04 1.14 1.04 1.11 1.14 1.09 313 541741 603661.00
532507 BAG FILMS B1 Q 10.50 12.15 10.50 11.60 11.60 10.72 713 318897 3727785.00
530197 BAGADIA COLO Z Q 8.09 8.09 8.09 8.09 8.09 8.25 1 100 809.00
500490 BAJAJ AUTO A Q 2680.00 2759.90 2680.00 2735.85 2735.85 2733.20 1705 67621 185475296.00
500034 BAJAJ AUTO F B1 Q 533.00 570.00 530.00 555.95 555.95 521.10 190 16834 9249058.00
500031 BAJAJ ELECT. S Q 491.00 500.00 491.00 498.30 499.00 497.50 25 100651 50321635.00
507944 BAJAJ STEEL B Q 40.30 44.60 40.30 42.90 42.90 42.25 17 3565 151033.00
500032 BAJAJHIND.LT B1 Q 482.00 491.00 469.00 477.70 477.70 477.20 4044 295117 141715707.00
524824 BAL PHARMA S Q 51.85 51.85 49.55 49.80 49.55 50.25 89 12003 599406.00
505864 BAL.LAW.VAN. S Q 40.25 42.75 40.25 41.30 41.50 39.90 101 14775 613811.00
532655 BALA STEEL B1 Q 14.30 15.00 14.10 14.50 14.20 14.15 125 42654 615795.00
530999 BALAJI AMINE S Q 204.90 204.90 196.05 196.65 196.90 200.50 62 4736 939833.00
500035 BALAJI DIST. B1 Q 8.09 8.19 7.85 8.05 8.05 7.83 252 222369 1774560.00
532382 BALAJI TELE. A Q 185.50 188.75 183.05 185.75 186.00 185.75 46 1386 257480.00
500102 BALARPUR IND A Q 130.00 132.90 130.00 131.70 131.70 129.95 1232 277372 36535786.00
513142 BALASORE Z Q 9.00 9.48 8.59 8.84 8.84 9.03 217 101793 898798.00
502355 BALKRISH IND S Q 883.00 904.00 880.30 900.45 900.10 882.90 94 10729 9614167.00
532485 BALMER LA.IN B1 Q 125.05 125.90 122.10 123.00 122.10 123.50 42 114994 14231997.00
523319 BALMER LAWRI B1 Q 603.90 606.00 585.00 589.85 589.85 606.20 46 5221 3122436.00
500038 BALRAM.CHINI B1 Q 165.05 168.75 165.00 167.50 167.50 167.20 1301 853464 143202348.00
520127 BALURGHAT TE T Q 1.46 1.59 1.46 1.50 1.50 1.53 33 2409 3684.00
519295 BAMBINO AGRO TS Q 11.40 11.75 11.00 11.38 11.00 11.50 6 800 9122.00
531591 BAMPSL SECUR B Q 0.43 0.51 0.43 0.51 0.51 0.47 30 156102 78444.00
500039 BANCO PROD. S Q 148.30 152.00 148.30 149.75 149.65 148.50 57 2769 415678.00
532525 BANK MAHA B1 Q 31.80 31.80 30.70 30.85 30.85 31.00 403 125606 3891661.00
500019 BANK OF RAJ. B1 Q 43.90 43.90 43.00 43.10 43.10 43.65 754 199822 8656302.00
500041 BANNARI AMAN B1 Q 1324.95 1325.00 1275.00 1287.50 1287.50 1320.00 124 4440 5762085.00
532674 BANNARI AMMA B1 Q 98.05 100.00 98.00 98.25 98.25 98.45 290 18100 1787430.00
503722 BANSW.SYNTEX S Q 84.00 84.50 81.10 82.40 82.40 83.10 122 16474 1366434.00
532694 BARTRONICSIN B1 Q 89.00 90.25 84.00 84.95 84.95 89.20 1195 132768 11477584.00
524687 BASANT AGRO S Q 45.80 48.00 45.00 46.60 46.60 44.15 75 8738 401842.00
500042 BASF INDIA A Q 229.00 229.00 224.30 225.00 225.50 228.05 223 14338 3247006.00
500043 BATA INDIA B1 Q 206.00 214.70 205.50 208.75 208.75 205.85 4098 349505 73451718.00
522004 BATLIBOI LTD S Q 164.40 172.00 164.00 165.85 165.85 164.40 1489 85939 14460203.00
506285 BAYER CROP B1 Q 180.30 204.80 180.30 196.20 196.20 182.95 1885 299762 59033771.00
506559 BAYER DIAGNO B1 Q 510.00 510.00 505.00 506.50 506.00 515.00 26 1787 908863.00
531178 BCC FINANCE T Q 15.25 15.25 15.03 15.03 15.03 15.80 3 575 8752.00
517246 BCC FUBA T Q 3.06 3.38 3.06 3.38 3.38 3.22 8 2360 7943.00
524828 BDH INDUS. B Q 15.30 15.90 14.90 14.90 14.90 15.15 22 4500 68545.00
531937 BECKONSIND T Q 11.03 11.03 11.03 11.03 11.03 11.60 15 11454 126337.00
532645 BEEYU OVERSE T Q 12.10 12.35 11.65 11.95 11.95 12.25 169 60697 719448.00
515035 BELL CERAMIC B Q 21.90 23.25 21.80 22.40 22.10 22.90 146 22888 516488.00
500045 BELLARY STEE T Q 0.54 0.54 0.54 0.54 0.54 0.52 165 818389 441930.00
509438 BENARES HOT B Q 361.05 370.00 360.40 361.30 360.55 365.00 27 483 176428.00
532230 BENGAL TEA & B Q 33.70 35.85 33.70 34.45 34.45 34.25 51 6660 231936.00
509480 BERGER PAINT B1 Q 74.85 81.50 73.50 79.65 79.65 73.95 2110 283553 22270955.00
500046 BEST&CROMPT. T Q 27.00 27.15 25.70 27.15 27.15 25.90 190 46069 1243723.00
531530 BETALA GLOBL B Q 2.09 2.09 1.70 1.70 1.70 1.75 8 6451 11114.00
532430 BF UTILI TS Q 838.00 867.60 827.00 863.10 863.10 826.30 567 141599 118197052.00
500048 BH.EARTH MOV A Q 1688.50 1688.50 1650.00 1672.10 1671.00 1647.05 378 9206 15357735.00
524663 BH.IMMUN&BIO S Q 12.10 12.80 11.70 11.90 12.45 12.20 91 21174 262270.00
530803 BHAGERIA DYE B Q 15.15 17.00 15.15 15.80 15.80 15.90 28 12299 198234.00
531719 BHAGIRA.CHEM B Q 144.40 144.40 131.80 135.95 135.95 143.00 66 10831 1499669.00
522136 BHAGRI ENGG. TS Q 12.00 13.15 12.00 13.15 13.15 12.55 43 11890 151094.00
530095 BHAGWANDAS M B Q 5.25 5.98 5.00 5.00 5.55 5.50 10 4004 20235.00
504646 BHAGWATI AUT B Q 37.50 38.45 36.15 36.50 36.50 37.50 17 4137 155524.00
500051 BHAGWATI GAS B Q 9.47 9.78 9.02 9.78 9.78 9.32 136 53409 509667.00
512296 BHAGYA NAG. B Q 27.95 28.00 27.50 27.55 27.60 27.50 88 28650 795577.00
514442 BHAGYA.WOOD T Q 7.75 7.85 7.62 7.68 7.85 7.61 5 2984 22883.00
512608 BHANDARI HOS B Q 14.70 15.72 14.70 15.00 15.00 15.00 7 8630 131712.00
530891 BHANDARI UDH B Q 3.45 3.45 3.00 3.30 3.30 3.24 17 15901 49349.00
500052 BHANSALI ENG TS Q 32.00 33.00 32.00 32.75 32.75 32.55 43 12300 400094.00
511501 BHARAT BHUSH B Q 7.50 8.00 7.50 7.86 7.99 7.55 10 1186 9161.00
503960 BHARAT BIJLE S Q 1225.00 1230.00 1196.00 1203.20 1203.20 1216.75 497 16788 20345056.00
500049 BHARAT ELECT A Q 1379.95 1398.00 1368.00 1378.45 1378.45 1365.15 2589 94281 130626929.00
531862 BHARAT FERTI B Q 17.05 17.05 17.00 17.00 17.00 17.85 3 1050 17852.00
500493 BHARAT FORGE A Q 439.80 447.60 437.00 445.70 445.70 437.75 2110 185730 82284717.00
505688 BHARAT GEARS B Q 74.50 74.50 69.00 69.95 69.95 72.50 90 7063 496355.00
500547 BHARAT PET. A Q 441.90 441.90 433.00 437.50 437.50 437.95 485 23641 10321873.00
590021 BHARAT RA(PS B Q 43.05 44.00 43.05 43.55 43.55 44.50 9 2198 95657.00
523229 BHARAT SEATS S Q 94.05 110.10 93.25 100.55 100.55 91.75 567 60821 6169337.00
532609 BHARSHIP B1 Q 379.00 379.70 365.00 368.00 365.00 376.55 380 22313 8296235.00
632454 BHARTI TEL(F A Q 396.00 401.05 396.00 401.00 401.05 398.00 34 2002030 801382231.00
532454 BHARTI TELE A Q 379.00 384.00 378.35 382.65 382.65 378.85 970 80979 30912186.00
526666 BHARTIYA INT B1 Q 149.95 163.25 149.95 155.45 155.45 148.70 167 14124 2235948.00
524332 BHATINDA CH. S Q 9.60 10.25 9.51 9.90 9.90 10.00 19 4484 44278.00
500103 BHEL A Q 2191.55 2208.00 2136.10 2161.40 2161.40 2196.20 2212 63890 138820131.00
600103 BHELSL A Q 2210.00 2220.00 2160.00 2181.05 2180.00 2210.95 23 207000 454940045.00
514272 BHILWARA SP. B Q 10.30 10.65 10.20 10.30 10.30 10.21 21 5591 58442.00
506027 BHORUKA ALU. Z Q 8.98 8.98 8.98 8.98 8.98 9.45 2 200 1796.00
509728 BHURUKA GAS B Q 34.95 34.95 30.80 32.25 32.25 32.60 158 29815 958253.00
500055 BHUSHAN ST. B1 Q 158.60 163.90 157.50 162.40 162.40 156.90 1022 102830 16540618.00
513333 BHUWALKA ST. S Q 32.00 32.65 31.05 31.50 31.25 32.75 21 5214 165433.00
500057 BIHAR CAUSTC B1 Q 62.25 63.40 61.00 62.25 62.05 62.20 236 33112 2063871.00
500058 BIHAR SPONGE T Q 8.14 8.45 7.95 8.26 8.25 8.36 97 38067 310115.00
526853 BILCARE LTD. S Q 469.00 469.95 460.00 462.05 460.50 457.50 185 11575 5392325.00
531590 BILPOWER LTD T Q 114.10 115.50 110.05 114.55 114.55 115.80 128 12810 1438755.00
505681 BIMETAL BEAR S Q 241.25 250.00 241.10 249.95 250.00 246.80 29 15939 3981996.00
500059 BINANI IND. B1 Q 92.70 96.75 92.00 96.75 96.75 92.15 520 89481 8498318.00
532523 BIOCON LTD. B1 Q 445.10 454.00 438.10 447.30 447.30 449.60 1554 86253 38302573.00
532330 BIOPAC INDIA S Q 16.00 16.80 15.70 16.65 16.50 16.45 75 37901 622469.00
512332 BIRLA CAP B Q 9.30 9.84 9.00 9.03 9.00 9.45 35 44270 410123.00
500335 BIRLA CORPN. A Q 299.00 304.10 294.05 301.15 301.15 299.20 630 64301 19239061.00
500060 BIRLA ERIC. B1 Q 25.20 29.45 24.20 29.45 29.45 24.55 759 167366 4708791.00
500064 BIRLA GLOBAL B1 Q 226.00 232.00 225.00 229.80 228.40 228.30 50 9983 2276994.00
522105 BIRLA KENNA B Q 100.20 110.00 100.20 106.90 106.90 109.90 58 2161 232393.00
517001 BIRLA POWER S Q 47.80 52.55 47.80 49.40 49.40 47.80 1287 357126 17881621.00
503796 BIRLA VXL LT T Q 11.76 11.76 11.25 11.62 11.62 11.20 325 166465 1906084.00
531671 BISIL PLAST T Q 0.32 0.32 0.32 0.32 0.32 0.33 2 5000 1600.00
526709 BITS LTD. T Q 0.66 0.68 0.62 0.68 0.68 0.65 29 25064 16726.00
519500 BKV INDUSTRS B Q 1.70 1.70 1.64 1.70 1.70 1.72 9 1400 2326.00
532719 BL KASHYAP B1 Q 1170.00 1224.00 1160.65 1184.65 1184.65 1163.70 15263 748177 890899054.00
532290 BLB LTD. B Q 7.35 8.08 7.35 8.03 8.00 7.70 9 3100 24728.00
506197 BLISS CHEM. B Q 38.00 38.90 37.05 38.00 38.35 38.60 18 11446 435795.00
526225 BLOOM DEKOR TS Q 9.15 9.15 8.30 8.52 8.30 8.72 19 7250 63110.00
500066 BLOW PLAST S Q 100.50 107.70 100.00 100.85 100.85 100.45 293 51548 5314805.00
531936 BLUE CHIP(I) T Q 1.25 1.30 1.21 1.24 1.24 1.27 71 90050 112134.00
526612 BLUE DART EX B1 Q 642.00 645.00 610.00 621.25 610.00 632.15 65 6540 4118091.00
500067 BLUE STAR B1 Q 685.00 715.00 685.00 708.90 709.80 688.25 96 25961 18171970.00
532346 BLUE STAR IN B1 Q 102.20 104.00 100.25 101.00 101.00 104.00 147 8888 904603.00
531495 BLUECOASTHL T Q 85.60 85.60 85.60 85.60 85.60 90.00 7 510 43656.00
500069 BNK CAPITAL B Q 21.30 21.30 21.30 21.30 21.30 20.29 16 4092 87159.00
632134 BNK OF BA(FI A Q 238.00 238.00 238.00 238.00 238.00 229.00 1 12188 2900744.00
532134 BNK OF BAROD A Q 224.55 225.75 223.55 223.90 223.90 223.40 1174 102336 22960279.00
532149 BNK OF INDIA A Q 131.90 134.40 131.60 133.70 133.70 131.40 1835 282410 37599467.00
523457 BOC (I) LTD. B1 Q 164.00 166.00 163.05 164.50 164.50 163.50 320 21333 3503211.00
500020 BOM DYEING A Q 476.00 494.25 461.00 491.75 491.75 474.80 3742 183313 88639970.00
501425 BOM.BURMAH B1 Q 275.05 285.00 273.00 281.30 280.25 275.65 310 13852 3898222.00
509470 BOM.OXYGEN Z Q 6251.00 6251.00 6180.00 6180.00 6180.00 6500.00 2 15 93055.00
509475 BOM.PAINTS T Q 21.75 23.00 21.75 23.00 23.00 22.85 7 275 6011.00
532678 BOMBAY RAYON B1 Q 126.00 129.15 123.50 124.20 124.20 125.45 923 78399 9892699.00
500072 BONGAIGAON R A Q 67.70 68.75 67.45 67.60 67.60 67.70 539 97609 6614459.00
506315 BORAX MORARJ B Q 33.00 34.70 33.00 34.70 34.70 28.95 87 19664 678678.00
502219 BOROSIL GLAS B Q 109.00 116.00 108.75 114.20 114.05 112.75 56 6836 779272.00
505185 BOSCH CHA SY B1 Q 1037.90 1037.90 1000.00 1016.55 1016.55 1015.90 151 3643 3688884.00
500074 BPL LTD. T Q 33.20 34.00 33.00 33.55 33.40 34.25 153 72396 2440104.00
531175 BRELS INFO. B Q 0.34 0.36 0.34 0.34 0.34 0.35 28 227525 78382.00
511628 BRESCON CORP B Q 119.00 119.00 115.20 116.75 115.20 117.05 17 1060 124276.00
530249 BRIDGE SECUR B Q 2.47 2.47 2.03 2.47 2.47 2.06 13 8113 19488.00
526731 BRIGHT BROS. TS Q 28.70 28.70 28.20 28.20 28.20 29.15 11 8500 242235.00
532113 BRIJLAXMI LE TS Q 0.28 0.30 0.28 0.28 0.28 0.29 16 31850 9028.00
500825 BRITANIA IND A Q 1740.00 1764.90 1735.00 1751.75 1760.00 1743.60 80 1543 2694298.00
532123 BSEL INFRAST B1 Q 40.00 40.20 39.25 39.65 39.55 39.85 230 58238 2319804.00
514045 BSL LTD. T Q 34.55 36.35 34.55 35.20 35.90 35.95 13 1190 41835.00
532321 CADILA HEALT A Q 659.80 659.80 635.00 639.25 639.25 654.65 576 18110 11693622.00
517236 CALCOM VISIO T Q 3.32 3.32 3.20 3.20 3.20 3.34 5 2900 9340.00
532386 CALIFORN.SOF B Q 95.00 96.00 94.50 95.70 95.05 96.35 39 3035 289706.00
526652 CALS LTD. Z Q 1.25 1.25 1.25 1.25 1.25 1.25 1 200 250.00
523207 CAMLIN LTD. TS Q 125.00 127.00 121.75 124.50 123.00 124.55 99 18879 2326840.00
500078 CAMPH.& ALL S Q 45.55 46.10 44.90 45.00 44.90 45.75 46 5326 241720.00
532483 CANARA BANK A Q 266.00 268.00 263.05 263.85 263.85 266.10 406 25878 6870247.00
511196 CANFIN HOMES B1 Q 49.00 49.50 48.10 48.50 48.25 47.90 162 22218 1080959.00
526917 CAPITAL HOT. TS Q 3.25 3.25 3.00 3.11 3.19 3.15 75 55647 171029.00
511505 CAPITAL TRUS T Q 6.00 6.00 6.00 6.00 6.00 6.00 2 1400 8400.00
524742 CAPLIN POINT Z Q 7.30 7.63 7.30 7.63 7.63 7.27 9 4200 31914.00
509486 CAPRIHANS TS Q 75.25 78.60 71.20 72.75 73.00 74.90 143 107484 7840577.00
513375 CARBORUNDUM B1 Q 158.35 161.75 158.00 159.05 159.00 159.05 266 21655 3446528.00
530609 CARNATION IN T Q 26.60 26.60 26.60 26.60 26.60 25.35 14 7125 189525.00
531335 CARNATION NU S Q 141.20 143.10 140.50 141.85 140.80 141.20 70 278542 39575911.00
500446 CAROL INFO T Q 42.90 43.50 42.00 42.35 42.35 42.65 163 38135 1626893.00
500870 CASTROL A Q 233.75 234.00 230.00 230.95 230.95 231.95 1011 58905 13641590.00
531682 CAT TECHN. T Q 0.42 0.46 0.42 0.45 0.45 0.44 40 68637 29640.00
531158 CATVISION PR T Q 6.39 7.00 6.36 6.36 6.36 6.69 17 7661 49825.00
526839 CCAP LTD. TS Q 21.50 21.50 20.25 21.00 21.00 20.55 44 17692 372333.00
519600 CCL PRODUCTS B1 Q 441.20 460.55 436.30 438.60 438.60 447.30 16 1638 735645.00
532405 CCS INFOTECH B Q 9.30 9.30 8.46 8.47 8.46 8.90 107 40130 349956.00
500878 CEAT LIMITED B1 Q 63.10 64.80 62.75 63.90 63.90 63.15 1133 170752 10892274.00
530789 CEEJAY FINAN B Q 10.90 10.90 10.60 10.60 10.60 10.60 3 1000 10750.00
505923 CEEKAY DAIK TS Q 128.75 134.95 122.55 134.95 134.95 128.95 38 64454 7996958.00
531119 CEENIK EXPO. T Q 10.71 10.71 10.71 10.71 10.71 11.27 1 5 53.00
532695 CELEBRITYFAS B1 Q 195.50 204.50 194.00 199.25 199.25 196.75 1002 68524 13708686.00
522251 CENLUB INDUS B Q 17.90 18.00 17.55 17.65 17.65 18.45 35 11000 194570.00
532273 CENTBOP B1 Q 25.40 25.70 24.10 24.40 24.40 24.50 697 308433 7601951.00
500099 CENTRAL POLY B Q 9.01 9.50 8.90 9.19 9.19 9.02 147 49701 460516.00
501827 CENTRAL RLY T Q 27.85 27.85 26.55 26.55 26.55 26.60 5 197 5414.00
500280 CENTURY ENKA A Q 170.00 174.95 170.00 172.70 172.70 173.75 316 27999 4826639.00
500083 CENTURY EXT B Q 2.35 2.63 2.31 2.50 2.45 2.44 51 41219 103088.00
500040 CENTURY TEXT A Q 392.00 401.90 385.25 390.70 390.70 390.65 4732 559490 220489706.00
532548 CENTURYPLY S Q 206.00 206.40 190.10 194.45 193.00 199.80 236 16730 3337275.00
532443 CERA SANITAR B Q 80.50 81.75 79.00 81.50 81.00 81.50 34 11050 889692.00
532413 CEREBRA INTE T Q 2.44 2.44 2.23 2.44 2.44 2.33 10 3700 8988.00
500084 CESC LTD. A Q 320.00 337.20 319.50 334.45 334.45 320.35 2031 114893 37989268.00
511272 CFL CAPITAL T Q 2.00 2.10 2.00 2.08 2.10 2.10 10 3813 7849.00
531489 CG-VAK SOFTW B Q 4.10 5.24 4.10 4.87 4.88 4.86 29 6096 29894.00
530307 CHAMANLAL SE S Q 31.30 34.00 30.55 32.05 32.00 31.15 91 11601 376056.00
512018 CHAMATKAR.NT Z Q 190.15 190.15 190.15 190.15 190.15 186.45 1 50 9507.00
500085 CHAMBAL FERT A Q 39.95 40.10 39.20 39.75 39.75 39.65 404 223701 8923353.00
522059 CHAMPAGNE IN S Q 348.50 360.00 339.05 351.75 360.00 339.80 212 13106 4559082.00
522292 CHANDNI TEXT T Q 0.30 0.32 0.30 0.32 0.32 0.31 34 101149 31607.00
530309 CHANDRA PRAB S Q 8.03 8.23 7.50 7.73 7.73 8.21 86 36003 283646.00
512624 CHANDRIKA TR T Q 15.10 15.10 14.15 14.50 14.50 14.85 17 20950 303107.00
531337 CHANNEL GUID B Q 3.71 4.29 3.71 4.01 4.00 4.05 71 57315 229766.00
531327 CHARMS INDUS T Q 1.60 1.60 1.60 1.60 1.60 1.68 4 3251 5201.00
511696 CHARTERED CA B Q 8.11 8.12 7.75 8.12 8.12 8.15 10 15483 120539.00
530871 CHEMBOND CHM S Q 124.60 124.60 115.30 117.60 117.55 118.75 49 3863 454105.00
506894 CHEMFAB ALK B Q 148.80 148.80 135.55 136.65 135.55 135.15 60 4634 634565.00
506355 CHEMPLAST SA B1 Q 8.50 8.60 8.35 8.40 8.40 8.40 91 56935 481471.00
500110 CHENNAI PET. A Q 229.80 230.70 228.00 228.95 228.95 228.65 101 7743 1776517.00
521056 CHESLIND TEX B Q 17.00 17.10 16.75 16.95 16.95 16.75 36 23191 392380.00
590001 CHETTINAD(PS B1 Q 375.00 375.00 350.00 350.00 350.00 350.00 63 9737 3430446.00
526817 CHEVIOT CO. S Q 477.00 484.95 477.00 481.10 481.05 477.15 82 2718 1307199.00
531358 CHOICE INT. B Q 3.58 4.27 3.58 3.70 3.70 3.97 16 11055 40822.00
530427 CHOKSI IMAG B Q 18.90 18.90 17.25 17.55 17.70 17.65 23 6674 116509.00
526546 CHOKSI LABOR B Q 24.05 24.05 22.05 22.25 22.05 22.80 95 13160 298146.00
511243 CHOLA.INV&FI B1 Q 208.50 209.90 204.05 208.05 204.05 210.00 32 3056 637713.00
519475 CHORDIA FOOD B Q 40.50 42.10 40.50 41.95 41.95 40.50 27 3656 152296.00
501833 CHOWGULE ST B1 Q 24.00 24.80 23.80 24.00 24.10 24.05 234 56499 1372553.00
530191 CHROMATIC IN B Q 11.00 12.10 11.00 11.80 11.80 11.07 9 9560 110701.00
532184 CIBA SPEC. S Q 540.00 557.00 532.10 544.30 544.30 545.20 70 1813 977837.00
530829 CIL SECURITS B Q 11.85 12.90 11.85 11.95 11.95 12.44 7 105975 1277538.00
526373 CINDRELLA HT TS Q 17.00 17.00 17.00 17.00 17.00 17.00 3 500 8500.00
530457 CINERAD COMM T Q 6.57 6.57 6.57 6.57 6.57 6.26 7 12505 82157.00
532324 CINEVISTAAS T Q 23.50 23.50 22.70 22.90 22.90 23.40 64 11715 270379.00
500087 CIPLA LTD. A Q 607.50 634.90 605.50 626.65 626.65 606.75 6089 345138 214424382.00
531235 CITI PORT FN T Q 4.41 4.41 4.41 4.41 4.41 4.20 1 500 2205.00
506373 CITURGIA BIO S Q 17.90 18.80 17.40 18.80 18.80 17.10 28 11480 208896.00
532210 CITY UNION B1 Q 113.00 113.50 110.50 110.95 110.95 113.05 222 23591 2638274.00
507515 CJ GELATIN B Q 12.10 12.80 11.60 12.05 12.05 12.00 20 5750 68679.00
500373 CLARIANT (I) B1 Q 320.25 341.35 320.25 328.25 328.25 328.70 28 853 281689.00
523200 CLASS.DIAM. B1 Q 181.00 184.50 177.05 178.25 178.25 179.30 576 30517 5533561.00
531670 CLASSIC BIO. T Q 2.81 2.90 2.81 2.81 2.81 2.95 15 4525 12863.00
530839 CLIO INFOTEC B Q 1.95 2.14 1.95 2.10 2.14 2.05 23 22275 45572.00
505052 CLUTCH.AUTO S Q 159.25 160.10 153.00 155.00 155.00 158.50 448 37051 5817156.00
517326 CMC LTD. A Q 496.25 496.25 487.00 488.30 487.60 489.10 77 1427 698016.00
503673 CMM BROADCAS T Q 3.30 3.50 3.19 3.44 3.31 3.35 53 31601 104038.00
520131 COASTAL ROAD Z Q 13.70 14.35 13.10 13.10 13.10 13.70 4 800 11290.00
513353 COCHIN MIN. TS Q 18.50 18.70 18.15 18.30 18.40 19.10 32 11188 205804.00
500830 COLGATE PALM A Q 409.00 413.00 407.50 408.70 408.70 405.55 1498 90284 37022381.00
531210 COLINZ LABOR T Q 4.95 4.96 4.95 4.95 4.95 5.20 4 600 2972.00
532172 COLOR CHIPS B1 Q 10.20 10.20 9.68 9.89 9.89 10.17 210 103221 1020524.00
506390 COLOUR CHEM B1 Q 325.10 325.10 320.15 321.00 321.00 326.55 15 502 161960.00
531216 COMFORT INTE S Q 16.40 17.10 15.85 16.65 16.65 15.55 170 66766 1117767.00
526141 COMPACT DISC T Q 9.00 9.00 8.58 8.58 8.58 9.03 97 38550 331926.00
531041 COMPETENT AU S Q 38.55 38.55 38.00 38.25 38.00 38.85 9 480 18451.00
532688 COMPU SYSTEM T Q 28.00 28.50 26.85 26.95 26.95 28.25 190 25512 695120.00
532456 COMPUAGE INF B Q 16.65 16.65 15.60 15.60 15.60 16.00 19 5076 79459.00
532339 COMPUCOM SOF S Q 72.40 73.50 72.00 72.30 72.30 74.25 37 2657 193328.00
531224 COMPUTECH IN B1 Q 5.00 5.22 5.00 5.08 5.08 5.12 132 65280 330628.00
507833 COMPUTER PNT B Q 3.45 3.48 3.00 3.37 3.42 3.09 80 36273 121135.00
531474 COMPUTERSKIL T Q 9.00 9.00 8.57 8.57 8.57 9.01 5 5605 48403.00
522231 CONART ENG. S Q 16.15 17.00 16.15 16.60 16.60 16.75 17 3825 63664.00
526829 CONFI PETRO Z Q 0.92 0.92 0.88 0.88 0.88 0.88 25 177500 160100.00
524260 CONSOL.FIBRE T Q 1.74 1.74 1.66 1.66 1.66 1.74 196 395315 660504.00
531852 CONSORTEX KA T Q 0.78 0.79 0.73 0.73 0.73 0.76 42 101536 77658.00
531344 CONTAIN.CORP A Q 1375.00 1395.00 1370.00 1371.40 1371.40 1359.95 18 881 1213303.00
532397 CONTECH SOFT T Q 4.05 4.05 3.67 3.99 4.05 3.86 6 1235 4871.00
531460 CONTI.CONTRL T Q 2.75 2.75 2.75 2.75 2.75 2.76 1 370 1017.00
531067 CONTINEN.CRE B Q 2.71 3.09 2.71 2.87 2.87 3.00 8 642 1790.00
522295 CONTROL PRNT S Q 84.35 84.45 80.00 80.75 80.75 83.35 249 32043 2637052.00
531556 CORAL (I)FIN B Q 12.01 12.95 12.01 12.84 12.85 12.27 15 14620 183458.00
524506 CORAL LAB. B1 Q 88.00 93.00 87.50 91.35 90.50 86.50 62 4401 396800.00
509009 CORE EMBALL. B Q 3.66 3.78 3.66 3.76 3.76 3.60 64 10300 38785.00
500091 CORE HEALTH. T Q 5.33 5.80 5.33 5.33 5.33 5.61 90 24370 131347.00
512199 CORE PROJECT B Q 270.00 272.00 265.00 270.35 271.00 264.50 34 2795 754507.00
506395 COROMA.FERT. B1 Q 80.00 85.45 80.00 83.85 83.85 79.55 435 217995 17762968.00
532179 CORPN.BANK A Q 382.95 392.50 381.00 385.45 385.45 381.75 426 24872 9610771.00
530545 COSCO INDIA TS Q 25.10 25.10 23.15 23.50 23.50 24.20 14 4580 113337.00
523100 COSMO FERR. S Q 9.00 9.40 8.80 9.05 9.01 9.20 63 35316 323008.00
508814 COSMO FILMS B1 Q 69.50 69.50 67.15 68.60 68.60 68.05 133 9353 639484.00
526550 COUNTRY CLUB Z Q 50.00 52.95 49.00 51.00 51.00 50.50 20 2400 121530.00
523415 COVENTRY COI T Q 9.90 10.82 9.80 10.82 10.82 10.31 14 9600 100580.00
512093 CRANES SOFTW B Q 106.00 107.90 103.00 104.05 104.05 105.00 204 30327 3176733.00
522001 CRANEX LTD. Z Q 6.90 6.90 6.37 6.37 6.37 6.70 10 5600 36145.00
509472 CRAVATEX T Q 76.05 76.05 76.00 76.00 76.00 76.05 6 455 34580.00
524388 CRAZY INFOTE T Q 17.88 19.76 17.88 19.67 19.76 18.82 84 76650 1471282.00
532392 CREATIVE EYE T Q 8.02 8.34 8.02 8.13 8.09 8.09 38 25719 209602.00
526785 CREST ANIM T Q 117.00 121.70 113.30 113.90 113.90 117.90 277 49583 5783145.00
532542 CREW BOS B1 Q 182.40 182.50 176.05 177.00 176.60 178.45 140 15545 2778655.00
500092 CRISIL LTD B1 Q 1775.90 1780.00 1701.00 1714.70 1707.10 1750.00 115 1727 3017876.00
500093 CROMPT.GREAV A Q 1041.00 1050.00 1033.00 1045.05 1045.05 1038.90 379 15285 15938579.00
526033 CRYSTAL SOFT T Q 1.05 1.05 1.05 1.05 1.05 1.10 4 1481 1555.00
590050 CS SOFTWARE S Q 23.00 24.00 22.75 23.60 23.85 22.70 25 4130 97255.00
526027 CUBEX TUBING Z Q 45.00 46.20 43.00 46.20 46.20 44.00 40 42332 1882237.00
511710 CUBICAL FIN. T Q 2.05 2.05 2.05 2.05 2.05 2.05 1 100 205.00
500480 CUMMINS (I) A Q 239.00 243.50 236.00 239.75 239.75 237.35 3692 583595 140216671.00
530843 CUPID LTD S Q 23.00 23.00 21.55 21.75 21.75 22.50 116 36883 825038.00
532640 CYBER MEDIA B1 Q 90.25 98.00 90.25 92.15 92.15 92.35 216 15572 1457365.00
532271 CYBERMATE B Q 4.70 5.11 4.65 4.88 4.89 4.87 70 28048 134141.00
532364 CYBERSCAPE M T Q 1.40 1.40 1.35 1.35 1.35 1.42 15 17000 23392.00
532173 CYBERTECH B1 Q 10.61 10.61 10.61 10.61 10.61 10.82 12 6050 64190.00
517514 D&H WELDING S Q 21.00 21.00 20.50 20.60 20.60 20.90 30 2740 56880.00
500096 DABUR (I) A Q 118.00 121.00 117.15 120.70 120.70 117.70 2438 453206 54355576.00
532545 DABUR PHARMA B1 Q 48.60 49.60 48.15 48.60 48.60 48.75 183 25854 1261228.00
505426 DAGGER FROST S Q 63.00 68.45 63.00 68.30 68.20 65.20 25 7225 490055.00
526821 DAI-ICHI KAR S Q 35.40 36.05 33.10 34.15 34.15 34.00 130 27705 951882.00
530825 DAIKAFFIL CH T Q 10.50 11.15 10.50 11.15 11.15 11.00 14 5150 55572.00
960673 DALMI CEMENT B B 950.00 950.00 950.00 950.00 950.00 950.00 1 300 285000.00
500097 DALMIA CEMEN B1 Q 260.00 268.05 259.00 264.55 264.55 259.75 596 96608 25545345.00
521220 DAMODAR THR. S Q 32.90 32.90 29.35 30.50 30.50 31.70 20 8583 262682.00
532329 DANLAW TECH. TS Q 92.00 95.00 91.00 92.00 92.00 91.20 8 1433 130880.00
532528 DATAM TECH B1 Q 64.85 64.85 62.50 62.75 62.75 63.25 231 30319 1908666.00
532373 DATANET SYS. T Q 4.51 4.51 4.51 4.51 4.51 4.30 3 15000 67650.00
517473 DATAPRO INF. T Q 0.44 0.45 0.42 0.42 0.42 0.44 21 32670 13807.00
502817 DAWN MILLS T Q 5150.00 5200.00 5100.00 5151.80 5135.00 5224.35 27 102 527996.00
531270 DAZZEL CONFI T Q 3.61 3.85 3.61 3.64 3.64 3.78 25 43800 164888.00
530393 DB INT.ST.BR B Q 16.00 16.50 16.00 16.25 16.25 16.05 3 750 12225.00
511611 DCM FINANCIA T Q 2.90 3.12 2.84 3.05 3.05 2.98 18 9400 27294.00
502820 DCM LTD. T Q 68.00 69.40 66.00 67.65 67.65 67.05 106 17310 1159598.00
523367 DCM SHR.CON B1 Q 73.85 77.35 73.75 76.80 76.80 73.85 523 68776 5234179.00
523369 DCM SHR.IND S Q 152.00 154.80 150.05 153.55 153.55 148.85 421 24505 3742298.00
500117 DCW LTD. B1 Q 8.51 9.05 8.51 8.94 8.94 8.62 447 319979 2807002.00
502137 DECAN CEMENT S Q 83.20 84.00 82.00 83.55 84.00 84.05 113 19373 1610755.00
505703 DECCAN BEAR. T Q 32.65 32.65 32.65 32.65 32.65 34.35 1 100 3265.00
532608 DECCAN CHR B1 Q 500.00 510.00 482.25 500.25 495.05 498.15 313 13949 6968108.00
531989 DECCAN POLYP B Q 9.80 10.15 9.80 10.15 10.15 10.15 8 560 5611.00
512068 DECCANGOLD T Q 15.62 15.62 15.62 15.62 15.62 14.88 95 61003 952866.00
500645 DEEPAK FERT. B1 Q 91.20 93.75 91.00 93.25 93.25 91.65 476 167653 15593044.00
506401 DEEPAK NITR. S Q 190.00 194.30 189.10 192.00 192.00 190.75 77 28539 5475810.00
514030 DEEPAK SPINN S Q 46.60 52.80 46.15 46.90 46.90 46.00 1401 476507 23270965.00
504240 DELTON CABLE B Q 107.00 111.00 105.60 106.30 105.60 106.05 65 3373 364747.00
532121 DENA BANK A Q 37.00 37.45 36.40 36.65 36.65 36.90 638 198130 7301607.00
505232 DENISON HYD. B Q 299.50 304.90 291.20 298.00 298.00 291.00 21 1657 491283.00
520022 DENSO INDIA S Q 95.00 97.00 95.00 95.45 95.25 95.10 84 10227 975429.00
523489 DEVAKI HOSP. S Q 15.00 15.00 13.70 13.85 13.85 13.90 39 10127 140828.00
530765 DEVKI LEAS. T Q 2.50 2.50 2.50 2.50 2.50 2.60 3 600 1500.00
511072 DEWAN H.FIN. B1 Q 63.80 64.70 62.50 62.75 62.75 62.60 355 289764 18287147.00
519588 DFM FOODS B Q 9.91 9.99 9.65 9.65 9.65 9.85 22 4405 43202.00
509695 DGP SECUR. B Q 136.10 136.10 136.10 136.10 136.10 151.15 1 5 680.00
502512 DHAM SUGAR Z Q 40.00 40.00 38.55 39.15 38.75 39.55 30 12675 492660.00
500119 DHAMPUR SUGA B1 Q 224.10 225.00 222.35 223.60 223.60 223.65 1147 115540 25905119.00
531923 DHAMPURE SGR T Q 14.35 14.35 14.00 14.20 14.20 14.00 21 103190 1467483.00
521216 DHAN ROTO SP B Q 3.61 4.00 3.60 3.64 3.70 3.50 26 37500 138940.00
512485 DHANAL.COTEX B Q 18.80 18.80 18.80 18.80 18.80 18.80 3 600 11280.00
532180 DHANALAK.BNK B1 Q 30.60 31.00 30.25 30.55 30.50 31.35 44 6384 195848.00
511393 DHANDAPANI F B Q 33.50 34.50 33.50 34.40 34.50 33.65 14 1450 48963.00
521151 DHANLXMI FAB B Q 48.00 49.50 47.60 49.25 48.00 49.00 52 82300 4053424.00
507717 DHANUKA PEST B Q 108.00 108.00 105.30 108.00 108.00 106.10 11 600 64388.00
530949 DHAR TEXTILE T Q 3.30 3.30 3.00 3.30 3.30 3.15 21 6201 19280.00
506405 DHARAMSI CHM T Q 12.35 12.80 12.35 12.50 12.50 12.95 47 17945 224484.00
511451 DHARANI FIN. B Q 4.13 4.39 4.05 4.39 4.39 4.19 26 5716 24218.00
507442 DHARANI SUG B Q 41.60 42.00 41.25 41.35 41.35 42.40 56 10238 428497.00
526971 DHOOT I.FIN. B Q 17.00 17.00 16.50 16.55 16.50 16.70 11 1751 29112.00
531306 DHP INDIA LT B Q 22.50 24.00 22.40 22.50 22.40 23.40 17 9732 224004.00
531237 DHRUVA CAP. Z Q 3.61 3.61 3.61 3.61 3.61 3.44 3 1500 5415.00
523736 DHUNSERI TEA S Q 93.00 94.00 87.05 87.20 87.20 91.45 214 21140 1929954.00
500120 DIAMINES&CHM S Q 60.00 60.50 58.75 59.05 59.45 60.40 42 4120 243960.00
522163 DIAMOND CABL S Q 73.45 76.55 73.45 76.55 76.55 72.95 304 70358 5356893.00
530959 DIANA TEA CO B Q 16.50 16.80 15.80 16.45 16.45 16.40 138 32464 533333.00
500089 DIC INDIA B1 Q 238.40 245.90 235.00 242.85 242.85 236.45 76 6821 1639522.00
517538 DIGITAL MULT T Q 3.71 3.71 3.71 3.71 3.71 3.90 18 35300 130963.00
506414 DIL LTD B1 Q 295.00 295.00 270.05 273.15 273.15 279.45 54 1602 443832.00
524370 DINTEX DYE Z Q 15.80 15.80 15.80 15.80 15.80 16.60 4 1800 28440.00
500068 DISA INDIA B Q 870.00 918.65 870.00 903.70 918.65 891.20 45 602 541777.00
532526 DISHMAN PHAR B1 Q 190.00 196.00 189.55 192.95 192.95 190.60 195 10650 2060328.00
532488 DIVI'S LAB. B1 Q 1714.00 1717.90 1690.00 1694.80 1690.10 1692.95 101 1409 2400212.00
526315 DIVYA.GRANIT B Q 20.25 20.90 20.10 20.90 20.90 20.10 12 2750 56197.00
526285 DIVYAJYOTI I T Q 4.36 4.78 4.35 4.56 4.78 4.56 14 5850 27157.00
511636 DJS STOCK Z Q 10.50 10.50 10.50 10.50 10.50 10.50 1 200 2100.00
532419 D-LINK INDIA A Q 120.50 121.90 118.05 118.70 118.70 120.55 325 20171 2423740.00
517973 DMC VAULTS T Q 16.65 17.50 16.65 17.50 17.50 17.50 14 12304 213396.00
505526 DOLAT INV. T Q 3.83 3.99 3.81 3.99 3.99 4.00 9 3150 12208.00
531367 DOLLEX IND. Z Q 18.20 18.25 18.20 18.25 18.25 17.40 3 350 6382.00
526504 DOLPHIN MEDI B Q 10.75 10.75 9.45 9.60 9.50 10.20 184 55641 546610.00
522261 DOLPHIN OFF. S Q 275.00 294.80 261.00 287.80 286.50 279.90 264 16078 4512988.00
512519 DONEAR IND. S Q 70.20 73.50 70.20 71.70 71.70 71.80 52 21680 1583003.00
531595 DOVER SECUR. T Q 6.95 6.95 6.95 6.95 6.95 7.31 7 1510 10494.00
526783 DR.AGAR.EYE S Q 31.85 33.50 31.60 31.75 31.60 31.95 22 3099 100758.00
500124 DR.REDDY'S A Q 1439.70 1460.00 1415.00 1431.80 1431.80 1440.50 2245 76162 109356825.00
523618 DREDGING COR A Q 614.00 615.00 600.00 602.65 602.65 599.85 172 6200 3752737.00
523890 DS.KULKARNI B Q 304.35 308.00 294.15 295.65 297.00 300.35 241 11578 3494839.00
509516 DSP MERRILL B1 Q 2085.65 2085.65 2010.00 2017.65 2030.00 2050.85 39 6650 13501641.00
524276 DUJOD PAP CH S Q 17.95 17.95 15.00 16.50 16.85 15.00 31 14480 234403.00
514418 DUJODW.PROD. B Q 10.61 11.40 10.61 11.19 11.35 10.98 37 84673 906516.00
517437 DUTRON POLY. S Q 23.90 23.90 22.00 22.55 22.50 23.20 26 2670 59196.00
532610 DWAR SUGAR B1 Q 244.00 248.00 240.50 246.00 246.00 243.05 844 48389 11835549.00
532365 DYNACONS SYS T Q 0.37 0.37 0.35 0.36 0.36 0.36 41 116083 41883.00
505242 DYNAMAT.TECH S Q 1431.65 1482.00 1427.00 1454.20 1450.00 1450.55 68 2290 3324512.00
524818 DYNAMIC IND. S Q 24.00 27.00 22.80 23.55 23.55 25.40 182 91496 2222258.00
532707 DYNEMIC PRO B1 Q 26.75 28.10 26.45 26.65 26.65 26.55 414 72765 1963661.00
531533 E.COM INFOTE T Q 2.75 2.75 2.49 2.49 2.49 2.62 2 150 386.00
500125 E.I.D.PAR B1 Q 242.20 264.00 210.80 260.90 260.90 258.80 370 30683 7910751.00
532417 E.STAR INFOT B Q 0.59 0.59 0.55 0.59 0.59 0.57 29 67225 39478.00
520081 EAST C.STEEL Z Q 5.28 5.28 5.28 5.28 5.28 5.55 1 300 1584.00
590022 EASTER SI(PS B1 Q 237.80 243.50 234.05 235.35 235.35 234.45 357 40659 9701549.00
532491 ECE INDUSTRS TS Q 161.00 167.15 161.00 165.15 167.00 159.20 47 6090 1009881.00
523732 ECO BOARD IN B Q 11.25 11.70 11.05 11.20 11.20 11.70 107 109405 1232840.00
526703 ECOPLAST LTD S Q 19.80 23.40 19.80 21.80 21.80 19.50 144 31322 681311.00
532696 EDUCOMP SOLN B1 Q 402.75 406.00 390.25 392.25 392.25 398.40 1770 68572 27308600.00
531835 EICHER LTD. T Q 82.50 84.90 82.50 83.00 84.40 83.85 22 1397 116147.00
505200 EICHER MOTOR B1 Q 267.50 269.95 263.00 265.55 267.00 265.50 61 2836 752335.00
523127 EIH ASSO.HOT TS Q 183.90 183.90 178.00 179.05 179.05 180.70 82 8743 1585842.00
500840 EIH LTD. A Q 680.00 694.00 680.00 685.30 685.00 685.20 73 2130 1461067.00
523708 EIMCO ELECON B1 Q 390.00 390.00 381.05 384.70 386.00 383.15 34 1171 448943.00
531144 EL FORGE LTD S Q 92.00 93.00 90.30 90.60 90.40 91.10 120 13505 1237024.00
523329 ELDECO HOUS. B Q 258.95 259.75 254.00 259.75 259.75 247.40 53 6075 1572833.00
524830 ELDER HEALTH T Q 26.00 26.00 25.70 26.00 26.00 26.60 5 875 22608.00
532322 ELDER PHARMA B1 Q 273.85 275.70 269.05 272.65 274.00 272.10 167 96881 26431326.00
500128 ELEC.CASTING B1 Q 357.05 360.90 356.75 359.05 359.05 360.15 97 10054 3618062.00
505700 ELECON ENG B1 Q 1304.70 1304.70 1250.00 1278.40 1279.00 1289.45 341 22702 29202451.00
526608 ELECTROTHERM Z Q 276.05 276.05 276.05 276.05 276.05 270.65 7 800 220840.00
526473 ELEGANT FLOR B Q 1.61 1.80 1.60 1.60 1.74 1.77 24 25458 42163.00
526705 ELEGANT MARB B Q 37.95 40.00 35.00 37.70 37.70 40.05 64 10451 389834.00
522074 ELGI EQUIP B1 Q 66.40 67.00 64.00 65.10 65.10 65.40 236 48876 3232858.00
500130 ELGI FINANCE Z Q 2.15 2.16 2.15 2.15 2.15 2.15 4 2000 4310.00
590023 ELGI TRAD(PS B1 Q 43.45 43.45 42.10 42.40 42.40 42.75 43 5635 239368.00
517477 ELNET TECH. S Q 66.00 66.00 63.00 63.40 63.40 65.90 93 11960 765943.00
504000 ELPRO INTER B Q 155.60 159.90 154.00 158.00 157.00 156.25 52 37743 5904588.00
530835 ELTROL LTD. B Q 0.45 0.50 0.45 0.46 0.46 0.46 70 214122 102588.00
522027 EMA INDIA T Q 107.00 111.85 102.00 109.45 106.00 106.55 24 1543 166342.00
531162 EMAMI LTD. S Q 173.00 179.50 168.60 176.50 177.00 168.95 331 845131 143912819.00
504008 EMCO LTD. S Q 705.50 729.75 690.30 697.40 697.40 711.45 198 10491 7504482.00
524768 EMMESSAR BIO T Q 3.30 3.30 3.30 3.30 3.30 3.45 2 1050 3465.00
500132 EMPEE SUGARS B Q 26.00 26.70 25.55 26.25 26.25 26.30 111 35207 918821.00
509525 EMPIRE IND. Z Q 260.00 260.00 260.00 260.00 260.00 255.50 1 100 26000.00
504351 EMPOWERIND B Q 3.90 3.95 3.75 3.76 3.76 3.94 12 6150 23518.00
521099 EMTEX IND. T Q 6.66 7.35 6.66 7.34 7.35 7.00 4 1300 8998.00
531750 ENCORE SOFT. TS Q 41.50 41.50 39.20 40.30 40.00 40.60 96 47854 1934737.00
532219 ENERGY DEV. B Q 36.40 40.15 36.40 40.15 40.15 38.25 115 18007 703742.00
532178 ENGINRS.(I) A Q 876.95 898.00 865.00 878.55 878.55 858.50 993 42535 37553133.00
526560 ENGLISH I.CL S Q 490.00 504.00 490.00 504.00 504.00 480.00 10 132 66125.00
531147 ENKEI CASTAL S Q 248.00 264.25 245.70 246.60 246.60 247.20 10 2900 735691.00
505982 ENNORE FOUND S Q 135.25 138.95 135.25 137.00 137.00 135.15 78 7216 984495.00
531127 ENRICH IND. T Q 1.05 1.05 0.96 0.96 0.96 1.00 3 11000 11460.00
532700 ENT NETWORK B1 Q 233.05 234.25 226.50 227.30 227.30 231.50 425 25261 5812712.00
526574 ENTERPR.INTE T Q 7.64 7.64 7.64 7.64 7.64 8.04 1 25 191.00
500246 ENVAIN ELECT TS Q 36.75 36.75 36.75 36.75 36.75 35.00 5 693 25467.00
532308 EONOUR SOFT. TS Q 0.77 0.84 0.77 0.80 0.84 0.80 46 53051 41515.00
523754 EPC INDUS. T Q 9.70 10.05 9.67 10.05 10.05 9.86 13 1750 17037.00
530407 EPIC ENERGY TS Q 5.34 5.90 5.34 5.89 5.89 5.62 10 2550 14258.00
524374 EPIC ENZYMES TS Q 6.54 6.99 6.53 6.62 6.62 6.87 61 50320 335430.00
530323 ERA CONSTRUC S Q 291.80 295.00 287.80 292.30 292.30 290.45 2587 205728 60046667.00
531615 ERA FIN.(I) T Q 66.15 66.15 66.15 66.15 66.15 63.00 10 1809 119665.00
500133 ESAB INDIA B1 Q 422.45 462.00 374.00 459.00 459.00 456.80 148 15297 6989063.00
511716 ESCORT FINAN T Q 8.23 8.47 8.13 8.36 8.20 8.51 27 5262 43400.00
500495 ESCORTS LTD. A Q 89.50 89.95 88.00 88.20 88.20 89.00 1693 220537 19609996.00
514118 ESKAY K'N'IT B1 Q 5.92 6.20 5.92 6.11 6.11 6.05 211 188710 1136531.00
500134 ESSAR OIL B Q 39.30 39.90 38.10 38.40 38.40 38.75 870 167736 6550082.00
500630 ESSAR SHIP. B1 Q 27.50 29.60 27.10 29.15 29.15 27.40 1476 756219 21721939.00
500627 ESSAR STEEL B1 Q 40.00 42.30 39.80 41.85 41.85 39.60 5867 1904204 78137821.00
700098 ESSARSTPS B P 2.21 2.39 2.21 2.37 2.39 2.24 34 8131 18629.00
500135 ESSEL PROP A Q 432.00 439.50 424.00 427.40 425.00 430.40 239 32265 13807852.00
531478 ESSKAY TELE. T Q 1.44 1.49 1.42 1.44 1.45 1.49 53 93886 135536.00
500136 ESTER INDUS. T Q 6.30 6.64 6.25 6.61 6.61 6.33 51 37120 241898.00
532615 ETC NETWORK B1 Q 49.50 50.35 45.50 46.40 46.40 48.60 657 92024 4411578.00
526468 EURO LEDAR F B Q 4.01 5.00 4.01 4.86 4.86 4.79 13 4190 18333.00
521014 EUROTEX IND B1 Q 38.00 38.40 37.60 37.80 37.60 37.70 10 615 23316.00
531508 EVEREADY (I) B1 Q 113.20 116.00 111.35 114.20 114.20 112.50 600 46340 5291929.00
508906 EVEREST INDS B1 Q 183.00 185.00 174.75 175.75 175.75 183.00 65 3583 651859.00
532684 EVEREST KANT B1 Q 405.00 425.50 395.00 416.00 416.00 399.50 1810 99173 40634145.00
514358 EVERLON SYN. T Q 3.72 3.72 3.72 3.72 3.72 3.55 1 5000 18600.00
532511 EXCEL CROP. B1 Q 164.25 168.25 164.25 167.00 167.00 164.55 253 19262 3203752.00
502223 EXCEL GLASSS B Q 7.25 7.77 7.25 7.67 7.66 7.37 100 70700 534162.00
500650 EXCEL INDUST B1 Q 55.05 56.35 54.00 54.50 54.80 55.45 91 8569 471370.00
500086 EXIDE IND. A Q 273.00 276.90 266.50 270.15 270.15 271.85 396 19129 5157344.00
526614 EXPO GAS CON B Q 6.60 6.60 6.09 6.23 6.09 6.35 53 14805 92545.00
508996 EXPRESS.LEAS T Q 171.45 171.45 171.45 171.45 171.45 168.10 1 1 171.00
531621 EZ-COMM TRA B Q 2.25 2.26 2.20 2.20 2.20 2.18 9 15500 34435.00
532656 FACOR ALLOYS B Q 1.24 1.25 1.05 1.12 1.12 1.15 805 1611139 1827032.00
532657 FACOR STEELS B Q 6.56 6.98 6.45 6.46 6.46 6.79 56 13760 90655.00
511668 FACTS SEC. T Q 14.95 15.50 14.95 15.50 15.50 15.25 12 7800 116820.00
505790 FAG BEARINGS B1 Q 505.00 514.95 500.00 511.05 511.05 490.95 244 116514 59346976.00
514474 FAIRDEAL FIL S Q 20.55 20.55 20.50 20.50 20.50 21.10 4 500 10255.00
520145 FAIRFIELD AT T Q 89.05 92.80 88.00 89.10 88.00 91.75 56 16156 1459375.00
505705 FAL INDS. TS Q 75.25 78.75 75.25 78.75 78.75 75.00 22 7850 615343.00
509527 FALCON TYRES TS Q 88.30 89.90 87.05 88.05 88.00 91.60 11 1777 156275.00
532084 FAST TRACK E Z Q 0.47 0.50 0.47 0.47 0.47 0.49 40 160784 75677.00
530079 FAZE THREE L S Q 13.00 13.00 12.30 12.45 12.45 12.70 105 52075 655567.00
511744 FCGL INDUS. B Q 90.55 94.50 88.00 88.90 88.90 90.20 633 324174 29637261.00
504250 FCI OEN CONN B1 Q 495.00 510.00 480.00 484.25 484.25 490.50 401 16994 8437585.00
524600 FCL TECHNO. B1 Q 29.10 29.95 28.55 28.75 28.75 29.60 19 1150 33455.00
532666 FCS SOFTWARE B1 Q 81.50 82.40 80.00 80.35 80.35 81.75 300 20716 1687329.00
531599 FDC LTD. A Q 48.00 49.40 48.00 48.95 48.95 48.60 160 56408 2754012.00
500139 FEDDER.LLYOD B Q 97.55 98.00 93.05 94.55 94.55 96.25 168 11969 1151715.00
500469 FEDERAL BANK A Q 185.85 195.90 184.00 193.65 193.65 182.60 6181 1171895 222369111.00
524608 FEM CARE PH. S Q 395.00 395.05 377.00 382.30 382.00 400.00 20 1220 477051.00
526689 FENOPLAS.LTD S Q 27.00 28.10 26.50 27.45 27.50 27.20 56 7297 195130.00
500141 FERRO ALLOYS T Q 6.25 6.29 6.00 6.00 6.00 6.31 461 317044 1917144.00
590024 FERT CHE(PS A Q 25.05 25.55 25.00 25.20 25.40 25.50 71 9400 236770.00
500142 FGP LTD. B Q 5.50 5.75 4.80 5.31 5.31 5.00 165 68946 369556.00
507910 FIBERWB IN B Q 6.60 7.00 6.60 6.89 7.00 6.87 10 2300 15616.00
506443 FICOM ORG T Q 19.81 19.81 19.81 19.81 19.81 18.87 19 7704 152616.00
526227 FILATEX INDI TS Q 14.05 14.05 13.25 13.80 13.90 13.39 32 15127 208383.00
531486 FILMCITY MED T Q 0.63 0.69 0.63 0.63 0.63 0.66 52 182305 119144.00
530863 FIN.EYES(I) B Q 11.37 11.37 9.90 11.35 11.35 10.34 17 6246 68835.00
526881 FINANC.TEC. B1 Q 1349.50 1384.00 1310.00 1320.70 1320.70 1315.20 420 15078 19916849.00
517264 FINELINE CI T Q 17.00 17.00 15.95 16.00 16.00 16.60 14 2000 33545.00
500144 FINOL. CABLE A Q 341.20 343.00 338.15 341.90 343.00 343.30 49 2472 842530.00
500940 FINOLEX IND. A Q 67.65 68.00 66.75 67.30 67.30 66.90 516 79261 5341173.00
500145 FIRST LEASIN B1 Q 48.05 48.25 46.00 46.40 46.40 47.80 186 36792 1734738.00
524743 FISCHER Z Q 6.01 6.01 6.01 6.01 6.01 6.17 1 100 601.00
500147 FLAT PRODUCT S Q 78.60 83.00 78.05 81.35 81.50 77.25 114 11992 970196.00
523576 FLAWLESS DIA B Q 15.90 16.80 15.90 16.30 16.25 16.25 16 1905 31141.00
522167 FLEX ENGINER B1 Q 25.90 26.40 25.50 25.80 25.80 25.55 72 9950 257578.00
523672 FLEX FOODS S Q 15.00 15.95 15.00 15.85 15.85 15.50 77 75360 1155321.00
500148 FLEX INDUS B1 Q 69.90 70.00 67.50 68.05 68.05 69.20 219 27634 1905078.00
507796 FLEXO FILM T Q 48.30 50.50 48.30 49.05 48.60 48.65 28 4827 238642.00
522017 FLUIDOMAT B Q 7.68 8.00 7.41 7.90 7.95 7.65 15 8600 67702.00
503831 FOMENTO HOTE Z Q 53.50 53.50 53.50 53.50 53.50 56.30 1 100 5350.00
507552 FOODS & INNS B Q 79.10 79.10 78.50 78.50 78.50 79.00 12 460 36300.00
502865 FORBES GOKAK S Q 552.00 560.00 532.15 553.40 553.00 535.45 64 3328 1804379.00
500033 FORCE MOTR TS Q 547.00 550.00 510.05 517.40 511.00 533.55 65 6554 3519977.00
526927 FORTIS FIN. T Q 37.45 37.60 35.50 35.70 35.95 35.95 74 12960 467746.00
530023 FORTUNE FIN. T Q 32.05 32.90 31.50 31.50 31.50 33.15 12 827 26182.00
532326 FORTUNE INFO TS Q 84.00 86.00 81.10 83.35 83.35 83.20 211 68340 5688425.00
500150 FOSECO INDIA B1 Q 387.50 390.00 385.55 386.15 386.00 390.65 26 1125 434919.00
513579 FOUNDRY FUEL T Q 7.45 7.45 6.75 6.88 6.88 7.10 54 20210 143252.00
532521 FOUR SOFT B1 Q 54.20 54.20 52.00 52.10 52.10 53.75 725 143554 7583091.00
530077 FRESHTROP FR T Q 67.00 69.80 67.00 68.05 68.00 66.50 32 4790 327605.00
531225 FRONTIER INF T Q 2.38 2.38 2.38 2.38 2.38 2.50 18 32697 77818.00
522195 FRONTIER SPR Z Q 8.65 8.65 8.65 8.65 8.65 9.10 1 200 1730.00
506803 FULFORD (I) S Q 644.00 644.00 630.00 631.20 631.20 633.20 68 1551 983868.00
500720 FUTURA POLY. T Q 14.50 15.05 14.00 14.70 14.70 14.40 188 239226 3481974.00
523113 FUTURA SEC. T Q 4.70 4.70 4.70 4.70 4.70 4.94 1 410 1927.00
500154 FUTURISTIC T Q 4.46 4.92 4.46 4.66 4.66 4.69 18 12084 55798.00
500620 G.E.SHIPPING A Q 260.00 269.95 259.00 267.10 267.10 259.80 3167 434885 116237784.00
505250 G.G.DANDEKAR B Q 67.00 67.30 66.00 66.45 67.00 65.40 13 855 56772.00
507488 G.M.BREWERI B Q 77.50 79.25 76.55 79.25 79.25 75.50 161 16184 1269334.00
504286 G.P.ELECTRON T Q 16.05 17.35 16.05 16.25 17.35 16.85 6 605 9795.00
517564 G.R.CABLES T Q 6.57 7.05 6.57 6.91 6.95 6.91 155 131142 907925.00
500151 G.T.C.IND. B1 Q 211.00 220.00 211.00 212.85 212.85 210.75 1149 102763 22030565.00
523277 G.V.FILMS T Q 0.82 0.87 0.82 0.85 0.86 0.86 765 3892839 3250036.00
505714 GABRIEL(I) S Q 28.85 28.90 27.50 28.00 28.00 28.15 170 34453 972640.00
524624 GAGAN GASES T Q 1.98 2.10 1.98 1.98 1.98 2.08 10 3300 6702.00
532155 GAIL (I) LTD A Q 288.00 293.00 285.00 290.80 290.80 286.65 2580 304625 88066386.00
505711 GAJRA BEVEL TS Q 14.15 14.25 13.60 13.60 13.60 14.30 105 26942 371713.00
504697 GALADA TELE. T Q 13.30 14.19 13.28 13.56 13.30 13.97 70 23590 324763.00
506186 GALAXY ENTER S Q 283.00 287.95 264.30 270.10 270.10 284.75 227 273554 77484677.00
509550 GAMMON INDIA B1 Q 527.00 539.00 522.00 525.90 525.90 528.75 496 21225 11233870.00
513108 GANDHI SP.TU S Q 164.25 173.50 164.25 170.40 170.00 170.00 59 10289 1744913.00
517421 GANDHIM.APPL B Q 5.71 6.35 5.57 5.60 5.60 5.79 11 11449 67987.00
500153 GANESH BENZO T Q 11.25 11.50 11.25 11.25 11.25 11.84 204 729726 8259702.00
526367 GANESH HSG. S Q 91.00 91.00 91.00 91.00 91.00 89.25 33 8387 763217.00
514167 GANESH POLY. B Q 6.00 6.20 5.85 6.04 6.14 6.02 30 10400 62408.00
532643 GANESHFORGIN B1 Q 66.50 67.75 62.25 64.65 64.65 65.80 1003 198445 12798383.00
530945 GANGOTRI IRO B Q 17.00 17.25 16.35 16.70 16.55 16.85 81 17928 300728.00
521176 GANGOTRI TEX B Q 42.00 42.50 41.05 41.60 41.50 41.55 78 27115 1143213.00
500155 GARDEN SILK B1 Q 58.00 58.90 58.00 58.50 58.50 58.60 149 22956 1343512.00
530615 GARG FURNACE S Q 24.25 25.40 24.25 24.35 24.35 24.20 9 17008 422451.00
526727 GARNET CONST B Q 14.70 15.00 14.15 14.73 14.70 14.35 57 13736 199588.00
512493 GARNET INTL Z Q 21.95 22.25 21.30 22.25 22.25 21.20 16 9025 197852.00
509563 GARWA.MARINE B Q 6.70 6.75 6.20 6.26 6.26 6.15 20 8222 53387.00
501848 GARWAR OFF S Q 76.00 77.20 73.00 73.85 74.30 75.55 263 53772 4060679.00
500655 GARWARE POLY B1 Q 41.50 43.95 41.50 42.50 42.50 43.15 118 15372 649081.00
509557 GARWARE WALL B1 Q 45.30 46.50 45.30 45.90 46.20 45.30 122 22030 1014414.00
532622 GATEWAY DIST B1 Q 248.00 259.00 248.00 255.80 255.80 245.30 2058 140256 35722424.00
532345 GATI LTD. B1 Q 104.50 104.50 99.70 101.00 101.00 104.35 444 37824 3889063.00
532183 GAYATRI SUGR T Q 14.15 14.80 14.00 14.25 14.25 14.50 363 98415 1400001.00
500398 GE CAP.TRANS B Q 65.95 67.80 65.50 67.25 67.00 65.90 125 16024 1068705.00
504028 GEE LTD B Q 101.00 101.00 101.00 101.00 101.00 96.20 1 50 5050.00
530743 GEI HAMON IN B Q 45.60 50.10 45.60 50.10 50.10 45.55 344 92747 4527264.00
532318 GEMINI COMMU B Q 349.95 353.85 343.10 353.30 353.85 337.00 72 3926 1384064.00
506109 GENESYS INT. T Q 13.20 13.20 12.80 12.85 12.80 13.45 48 21518 278556.00
531939 GENIUS COMMU T Q 1.19 1.25 1.19 1.19 1.19 1.25 29 20720 24703.00
530343 GENUS OVERSE S Q 165.40 167.90 161.00 163.75 163.75 162.30 209 14753 2432707.00
503699 GEODESIC INF B1 Q 202.00 202.00 195.50 197.90 197.90 198.15 219 87286 17258099.00
532285 GEOJIT FIN S Q 190.00 201.00 190.00 197.30 196.00 190.10 305 19334 3806774.00
532312 GEOMET SOFSO A Q 104.90 104.90 102.00 102.50 102.50 103.20 280 24648 2540949.00
500171 GHCL LTD B1 Q 160.00 164.85 160.00 163.25 163.25 162.20 869 95933 15660814.00
511676 GIC HOUSING B1 Q 42.10 42.90 40.10 40.35 40.35 40.35 295 106061 4343720.00
532716 GILLA ARBUT B1 Q 127.00 136.90 121.10 124.85 124.85 121.80 855 65363 8408267.00
507815 GILLETTE (I) A Q 949.95 1041.00 890.00 907.25 907.25 914.60 133 3953 3758101.00
531744 GINI SILK MI TS Q 22.00 22.00 22.00 22.00 22.00 21.50 2 355 7810.00
590025 GINNI FIL(PS B Q 16.75 17.35 16.65 17.05 17.05 16.80 250 173885 2950153.00
532715 GITANJALI GE B1 Q 163.00 171.00 162.00 165.35 165.35 161.20 13305 1209914 201801730.00
531613 GIVO LTD. T Q 13.45 13.50 12.80 12.95 13.00 12.90 189 93688 1236557.00
509546 GL HOTELS T Q 79.90 84.00 79.90 84.00 84.00 84.10 3 151 12679.00
531199 GLANCE FIN. B Q 5.52 7.38 5.52 7.38 7.38 6.15 10 11774 75605.00
500660 GLAXOSMITH A Q 1347.00 1359.95 1330.00 1352.70 1352.70 1354.00 809 77113 103974106.00
500676 GLAXOSMITHKL A Q 660.00 668.45 657.05 659.75 657.05 661.60 51 26259 17285678.00
532296 GLENMARK PHA B1 Q 315.05 316.85 310.00 312.55 312.55 314.90 567 34096 10709224.00
513528 GLITTEK GRAN B Q 3.40 3.40 3.40 3.40 3.40 3.57 2 115 391.00
500159 GLOBAL BOARD T Q 1.44 1.44 1.32 1.38 1.35 1.38 122 248521 339045.00
505255 GMM PFAUDLER B Q 680.00 683.00 670.00 678.40 678.40 674.55 94 1905 1287004.00
500162 GMR INDUS LT B1 Q 155.00 155.00 147.05 148.30 148.30 149.10 355 26164 3893443.00
509567 GOA CARBON TS Q 92.00 92.00 88.00 89.90 90.00 89.75 48 9468 844447.00
590026 GODAV FE(PS B1 Q 74.00 74.00 70.00 70.00 70.00 70.40 42 2498 176838.00
530317 GODAVARI DRU B Q 18.75 21.75 18.75 19.00 19.00 20.00 32 94200 1880577.00
500163 GODFREY PH B1 Q 1285.00 1315.00 1280.00 1305.00 1305.00 1285.35 65 1414 1823831.00
532424 GODREJ CONSU A Q 673.95 673.95 648.00 652.05 650.05 648.65 117 235642 154338109.00
519035 GODREJ FOODS T Q 10.12 10.20 10.00 10.08 10.20 10.12 96 46326 467503.00
500164 GODREJ IND B1 Q 595.00 642.90 583.10 590.65 590.65 588.30 2029 77510 47359646.00
505744 GOETZE INDIA B1 Q 272.30 273.70 252.25 255.60 255.60 270.25 2355 171759 44399136.00
532630 GOKALDAS B1 Q 763.00 768.00 755.00 761.55 761.55 773.00 23 245 186484.00
531928 GOLDEN CARPE Z Q 7.35 7.35 7.35 7.35 7.35 7.70 2 2000 14700.00
526951 GOLDEN LAMIN B Q 11.20 11.95 11.20 11.95 11.95 11.30 9 6017 67675.00
530579 GOLDEN SECUR B Q 2.62 3.30 2.50 2.61 2.60 2.85 28 10575 30218.00
526729 GOLDIAM INT. B1 Q 163.00 164.75 158.10 164.75 164.75 156.95 2445 349597 56909927.00
532378 GOLDMINES B Q 4.15 4.15 3.87 4.01 4.00 4.12 45 42469 170765.00
532439 GOLDSTN TELE B Q 12.90 14.25 12.90 14.07 14.24 14.25 79 30626 431024.00
531439 GOLDSTONE EN T Q 16.00 16.60 16.00 16.20 16.10 16.30 58 13610 223070.00
531360 GOLECHA GLOB Z Q 1.25 1.25 1.25 1.25 1.25 1.30 1 400 500.00
523676 GOLKUNDA DIA B Q 13.00 13.30 12.10 12.87 12.75 12.70 27 4895 62103.00
504701 GONTER PEIP B1 Q 32.70 32.95 31.80 31.90 31.90 33.10 76 19026 616055.00
500165 GOODLAS NE B1 Q 880.00 880.00 868.00 878.55 879.95 883.70 50 14548 12708738.00
500166 GOODRICKE B1 Q 100.00 103.30 97.60 100.25 100.25 99.70 660 68008 6879338.00
500168 GOODYEAR (I) B1 Q 71.00 72.00 69.60 69.90 69.90 70.25 229 28078 1989690.00
526717 GOPALA POLY. B Q 5.36 5.60 5.36 5.51 5.58 5.64 28 31670 174069.00
509148 GOVIND RUBB. TS Q 27.45 27.55 26.20 27.10 27.10 26.25 189 86210 2361442.00
530663 GOYAL ASSO. B Q 0.37 0.39 0.37 0.37 0.38 0.38 34 102635 38694.00
590009 GRABAL AL(PS T Q 134.70 134.70 128.50 134.70 134.70 128.30 65 339594 45707214.00
532482 GRANULES (I) S Q 87.90 87.90 86.10 86.85 87.00 86.30 201 25262 2193385.00
509488 GRAPHITE IN. B1 Q 285.00 288.00 285.00 285.00 285.00 286.05 32 5954 1697700.00
500300 GRASIM IND. A Q 1987.00 1993.00 1960.05 1968.30 1968.30 1965.35 1368 40166 79481506.00
505710 GRAUER& WEIL S Q 82.90 84.90 80.25 81.35 80.30 82.90 83 6350 519375.00
532015 GRAVITY (I) S Q 6.45 6.65 6.25 6.43 6.43 6.47 118 124535 814602.00
501455 GREAVES COTT B1 Q 290.10 308.00 290.10 301.35 301.35 300.65 181 26644 8086845.00
523160 GREAVES MORG B Q 128.00 129.90 128.00 129.90 129.90 130.10 7 1300 167546.00
526797 GREENPLY IND B Q 114.50 119.50 114.50 117.60 118.00 117.30 110 16755 1984321.00
506076 GRIND NORTON S Q 615.00 617.00 604.00 607.20 607.20 611.65 381 9438 5754529.00
511288 GRUH FINANCE B1 Q 82.00 84.90 82.00 83.30 83.05 81.10 239 20252 1694400.00
511543 GSB FINANCE B Q 5.03 5.60 5.02 5.42 5.60 5.19 13 5400 28225.00
530469 GSL SECUR. B Q 1.57 1.86 1.57 1.86 1.86 1.70 6 1400 2409.00
500160 GTL LTD. A Q 139.70 141.35 137.60 138.15 138.15 138.60 2790 357719 49808715.00
500170 GTN INDUS B1 Q 45.05 46.35 44.30 45.20 45.00 45.20 87 8900 402185.00
509079 GUFIC BIO SC T Q 10.20 11.00 10.20 10.94 10.94 10.73 176 60789 643723.00
532702 GUJ PETRONET B1 Q 37.75 38.10 37.35 37.50 37.50 37.75 1981 543950 20452745.00
530001 GUJ.ALKALI B1 Q 148.10 149.00 145.35 146.00 146.00 147.05 1099 130837 19282141.00
500425 GUJ.AMB.CEM A Q 96.00 96.90 95.75 96.50 96.50 96.20 2410 750099 72236381.00
524226 GUJ.AMB.EXP. B1 Q 18.30 18.90 18.00 18.10 18.10 18.45 115 38889 709045.00
522217 GUJ.APOLLO E B1 Q 217.00 224.90 212.45 216.00 216.00 214.40 1135 75453 16494825.00
523768 GUJ.BOROSIL B Q 13.90 14.50 12.01 12.78 12.60 12.31 116 83802 1085211.00
506457 GUJ.CARBON Z Q 4.80 4.95 4.70 4.85 4.85 4.94 56 48870 235362.00
500173 GUJ.FLOURO B1 Q 383.50 389.90 373.65 383.75 384.00 377.80 502 96909 36943146.00
523477 GUJ.GAS COMP A Q 1271.00 1325.00 1263.00 1281.05 1281.05 1270.60 44 10766 13926518.00
531878 GUJ.GUARANTY T Q 22.90 25.05 22.90 25.00 25.05 24.05 43 64100 1600215.00
507960 GUJ.HOTELS S Q 50.10 52.30 50.00 50.90 51.00 51.25 38 2565 129528.00
523810 GUJ.INC.TELE Z Q 1.39 1.47 1.34 1.39 1.34 1.40 295 1098356 1533858.00
517300 GUJ.IND.POW. A Q 64.95 65.25 64.05 65.05 65.05 64.40 975 186650 12096944.00
517372 GUJ.INTRUX S Q 26.30 28.75 26.30 27.35 27.70 27.55 13 2300 62960.00
531341 GUJ.INVESTA T Q 9.00 9.45 9.00 9.45 9.45 9.00 5 1500 13770.00
500174 GUJ.LEASE B Q 5.06 5.72 5.06 5.46 5.42 5.53 52 21572 116875.00
532181 GUJ.MINERAL A Q 381.00 393.50 381.00 385.00 385.00 383.90 29 11670 4512879.00
500670 GUJ.NARMADA A Q 116.00 116.50 115.00 115.05 115.05 114.95 729 109431 12616073.00
512579 GUJ.NRE COKE B1 Q 101.00 103.70 98.75 100.90 100.90 99.35 6616 1086621 109860635.00
506858 GUJ.PETRO Z Q 26.70 26.70 26.70 26.70 26.70 27.50 1 150 4005.00
517288 GUJ.POLY-AVX T Q 4.70 4.70 4.36 4.36 4.36 4.58 6 1127 4981.00
509152 GUJ.RECLAIM Z Q 250.00 256.10 246.10 250.95 256.10 251.10 7 1750 435030.00
518029 GUJ.SIDH.CEM T Q 13.45 14.30 13.45 14.30 14.30 13.65 458 470020 6486912.00
500690 GUJ.ST.FERT B1 Q 174.40 179.70 170.00 170.75 170.75 173.70 1528 108528 19024021.00
532160 GUJ.STAT.FIN Z Q 4.00 4.41 4.00 4.41 4.41 4.20 6 1500 6283.00
524314 GUJ.TERC LAB T Q 5.77 5.77 5.52 5.77 5.77 5.50 20 4700 26561.00
506879 GUJ.THEMIS. T Q 13.20 13.20 12.35 12.85 12.90 12.85 15 3280 41782.00
506480 GULF OIL COR S Q 838.00 850.00 813.00 823.60 813.00 833.30 181 6217 5152626.00
532425 GULSHAN CHEM B Q 4.17 4.54 4.16 4.20 4.34 4.40 10 2335 10011.00
532457 GULSHAN POLY B Q 19.15 19.90 19.00 19.25 19.10 19.70 14 1351 26059.00
524184 GULSHAN S&CH S Q 40.40 41.85 39.00 39.20 39.05 41.70 46 15671 627156.00
514116 GUPTA SYNTH. B Q 150.05 154.00 148.10 150.10 149.00 150.20 64 5690 858546.00
532708 GVK POWERINF B1 Q 257.00 264.30 256.00 258.15 258.15 254.85 2962 129019 33533744.00
530117 H.K.FINECHEM B Q 47.15 50.10 44.35 46.20 45.50 48.30 47 21012 992354.00
502873 H.P.COTTON B Q 28.25 28.25 28.25 28.25 28.25 28.30 1 100 2825.00
532145 H.S.(I) LTD. T Q 8.50 8.70 8.50 8.70 8.70 8.90 5 1000 8570.00
515147 HALDYN GLASS S Q 47.05 52.25 47.05 50.45 50.45 47.50 75 17446 874790.00
500177 HANIL E.TEX B1 Q 37.60 39.50 37.50 38.80 38.80 37.05 339 65245 2538627.00
514308 HANJER FIBRE T Q 4.28 4.50 4.28 4.50 4.50 4.50 7 5400 24212.00
524080 HAR.LEATHER Z Q 7.30 7.30 6.70 6.92 6.92 7.00 5 1300 9292.00
509597 HARDCASTLE T Q 200.50 201.00 200.50 200.50 200.50 205.15 4 190 38120.00
512604 HARIA EXPORT TS Q 5.83 5.88 5.65 5.85 5.85 5.60 47 30985 180092.00
500178 HARIG CRANK T Q 21.50 22.55 20.45 22.55 22.55 21.50 265 212637 4430178.00
590043 HARITA SEAT S Q 170.00 215.00 170.00 210.00 210.00 204.05 19 1459 305330.00
526931 HARIYANA SH. S Q 26.10 26.10 24.60 25.50 25.50 25.40 18 11777 295968.00
500467 HARR.MALAYAL B1 Q 148.05 151.45 146.00 147.10 147.10 147.35 2119 218130 32495962.00
511613 HARVCIC MAN. T Q 0.34 0.34 0.34 0.34 0.34 0.35 4 11050 3757.00
509073 HATHWAY BHAW Z Q 10.10 10.50 10.05 10.05 10.05 10.57 22 14930 151699.00
531531 HATSUN AGRO B Q 180.60 182.00 180.05 181.30 181.05 184.75 11 824 149047.00
517354 HAVELL'S IND B1 Q 539.00 568.80 530.00 558.45 568.80 535.90 685 32462 17933431.00
508486 HAWKINS COOK S Q 72.10 75.50 71.00 71.90 72.00 73.00 68 13980 1018877.00
532467 HAZOOR MEDIA S Q 11.15 11.90 10.72 10.97 10.97 11.19 83 36676 403758.00
532334 HB ESTATE DE Z Q 36.85 36.85 36.85 36.85 36.85 35.10 65 5479 201901.00
508956 HB LEAS.PUB T Q 4.56 4.56 4.56 4.56 4.56 4.35 19 4824 21997.00
532333 HB PORTFOLIO B Q 29.60 32.25 29.60 31.50 31.50 30.40 105 10872 338928.00
532216 HB STOCKHOL. B Q 22.45 23.00 22.10 22.15 22.15 22.85 113 11540 258798.00
517271 HBL NIFE POW S Q 271.10 284.50 270.00 275.40 270.00 274.40 85 10542 2944186.00
500179 HCL INFOSYS A Q 190.05 200.00 180.30 183.40 183.40 192.85 3010 265083 50864223.00
523519 HCL OFFICE T Q 5.26 5.78 5.26 5.51 5.50 5.51 27 36064 200244.00
532281 HCL TECHNO A Q 614.00 639.95 610.10 618.05 618.05 605.10 1533 76650 47773867.00
500010 HDFC A Q 1315.00 1328.00 1313.75 1314.90 1314.90 1315.00 303 54673 72155070.00
500180 HDFC BANK A Q 740.00 747.50 733.00 735.05 735.05 740.75 814 56379 41757356.00
509631 HEG LTD. B1 Q 167.05 171.00 166.50 169.45 168.60 167.35 166 31655 5336519.00
532347 HELIOS & MAT S Q 187.05 188.00 183.25 184.90 184.90 185.90 502 34997 6489914.00
532671 HENKEL INDIA B1 Q 27.90 27.95 27.05 27.20 27.20 27.55 464 187899 5160038.00
500181 HERBERTSONS Z Q 326.45 326.45 326.45 326.45 326.45 310.95 3 300 97935.00
505720 HERC.HOISTS B Q 1810.00 1825.00 1780.00 1803.35 1800.00 1741.50 174 850 1540491.00
519552 HERITAGE FOO B1 Q 172.00 181.90 170.50 174.45 174.45 172.30 204 12514 2208252.00
500182 HERO HONDA A Q 889.90 898.50 889.90 892.10 892.10 887.40 424 22238 19866958.00
524669 HESTER PHARM B Q 106.10 107.00 103.15 104.75 103.15 105.85 32 1948 205351.00
532129 HEXAWARE TEC A Q 160.00 161.00 157.50 159.70 159.70 159.65 971 148900 23726387.00
511116 HFCLINFOTEL TS Q 16.00 16.25 15.65 15.75 15.70 16.45 71 50595 797846.00
504176 HIGH ENERGY T Q 560.00 595.00 560.00 595.00 595.00 567.20 7 88 50470.00
524735 HIKAL LTD. B1 Q 571.75 577.80 564.00 573.20 570.00 572.85 76 5955 3391244.00
500183 HIMACHAL FUT B1 Q 20.00 20.50 19.95 20.10 20.10 20.25 1382 919553 18492841.00
500184 HIMADRI CHEM B Q 116.50 117.75 111.50 117.75 117.75 112.15 253 29234 3388915.00
513723 HIMALAYA GR. S Q 28.25 31.90 28.25 31.55 31.55 31.10 4 7701 231806.00
526899 HIMALAYA INT T Q 18.00 18.80 17.35 18.00 18.50 18.25 150 38457 690859.00
514043 HIMAT.SEIDE B1 Q 153.90 155.40 150.00 153.75 153.75 151.40 363 30272 4636166.00
526779 HINAFIL (I) T Q 0.39 0.39 0.39 0.39 0.39 0.38 15 20800 8112.00
509635 HIND.COMPOSI T Q 166.00 172.20 162.00 168.60 168.00 164.00 100 67438 11428808.00
500185 HIND.CONSTN. B1 Q 167.00 176.00 165.00 174.55 174.55 165.00 3317 294645 50696575.00
513599 HIND.COPPER Z Q 48.40 49.50 45.10 45.80 45.25 47.40 76 19600 914980.00
509627 HIND.DORR B Q 722.50 738.55 722.50 738.55 738.55 703.40 41 1856 1365858.00
505725 HIND.EVEREST T Q 24.00 24.25 21.95 22.00 22.00 23.10 13 3664 80875.00
505893 HIND.HARDY B Q 80.00 83.40 80.00 83.30 83.30 78.00 16 1300 106540.00
526307 HIND.INDUSTR S Q 19.70 20.70 19.50 20.50 20.50 19.90 35 12855 257844.00
500696 HIND.LEVER A Q 256.00 257.50 254.25 255.35 255.35 255.55 3686 4672410 1196122931.00
500500 HIND.MOTORS B1 Q 37.20 37.20 36.05 36.15 36.15 36.75 1196 547762 19959577.00
500186 HIND.OIL EXP B1 Q 144.90 146.40 141.05 141.90 141.90 143.30 682 53160 7644896.00
500449 HIND.ORG.CHM T Q 36.35 37.00 36.00 36.10 36.10 36.40 288 113870 4160702.00
500104 HIND.PETRO A Q 328.00 333.90 326.00 331.05 331.05 326.75 2616 124958 41311251.00
504036 HIND.RECT T Q 973.00 1000.00 969.05 969.05 969.05 1020.00 341 7391 7190140.00
500187 HIND.SANITAR B1 Q 158.00 158.65 155.00 155.45 155.95 156.25 119 24216 3806071.00
503881 HIND.SYNTEX T Q 6.10 6.32 6.04 6.04 6.04 6.10 35 16706 101962.00
530315 HIND.TIN WRK S Q 50.00 50.30 48.35 48.50 48.50 49.30 84 58003 2847006.00
500440 HINDALCO A Q 161.60 171.10 161.05 169.80 169.80 160.65 17104 3406359 571626490.00
890120 HINDALCOPP B Q 82.00 88.60 81.05 87.25 87.25 80.80 2181 1295075 110066531.00
502880 HINDOO.SPIN. T Q 46.00 48.10 44.70 45.60 45.60 45.85 245 62526 2868627.00
500189 HINDUJA FI A Q 451.40 477.00 451.40 472.75 474.75 449.70 1668 104677 49064722.00
500188 HINDUS.ZI A Q 420.00 430.00 415.30 419.20 419.20 406.95 5882 378630 159669817.00
532041 HINDUSTN BIO T Q 5.70 5.88 5.35 5.51 5.70 5.62 114 79599 442729.00
530853 HIPOLIN LTD. S Q 15.50 16.40 15.00 15.10 15.10 15.85 20 9346 145774.00
506170 HIRAN ORGOCH S Q 100.00 104.50 100.00 101.95 101.95 103.15 603 150768 15270879.00
521068 HISAR SPIN. Z Q 7.61 7.61 7.61 7.61 7.61 8.00 1 200 1522.00
590018 HISARMET(PS S Q 27.90 32.00 26.10 29.35 29.25 26.80 52 7784 223402.00
523398 HITACHI HOME B1 Q 78.40 81.25 78.10 78.50 78.50 79.35 307 24698 1965446.00
531897 HITECH ENT. S Q 52.00 52.45 49.65 51.65 51.95 51.70 39 13624 695752.00
522073 HI-TECH GEAR B1 Q 166.50 166.50 163.00 163.75 163.00 164.50 43 5035 824920.00
526217 HITECH PLAST S Q 43.50 47.35 43.50 47.25 47.35 45.10 27 2800 129712.00
531661 HITTCO TOOLS T Q 8.13 8.13 8.13 8.13 8.13 8.55 1 300 2439.00
500191 HMT LTD. A Q 68.80 71.40 68.65 69.50 69.50 69.05 1801 240095 16766513.00
522064 HONDA SIEL B1 Q 142.00 147.00 142.00 144.50 144.50 143.15 65 68538 9805749.00
517174 HONEYWELL B1 Q 1827.00 1828.00 1720.00 1826.30 1826.30 1743.25 188 4235 7679622.00
500193 HOTEL LEELA. B1 Q 355.00 356.00 351.15 352.75 352.30 352.20 182 12697 4496090.00
500195 HOTLINE GLAS B Q 6.26 6.75 6.25 6.65 6.65 6.41 193 146915 945405.00
517208 HOTLINE TELE B Q 12.45 12.70 11.87 12.10 12.55 11.70 53 5103 62361.00
526761 HOWARD HOTEL Z Q 8.55 8.75 8.55 8.75 8.75 8.75 4 600 5230.00
532662 HT MEDIA B1 Q 450.00 455.00 440.10 453.40 453.40 453.30 761 5757 2607880.00
531155 HULTA PHARMA T Q 2.75 2.76 2.75 2.75 2.75 2.86 6 1390 3826.00
509675 HYD.INDUS B Q 448.50 449.10 436.00 438.85 440.00 449.35 128 10226 4538308.00
522219 HYDERFLEXTC T Q 5.41 5.95 5.41 5.44 5.44 5.69 15 10910 61933.00
524019 HYDRO S&S FI TS Q 24.00 24.50 24.00 24.10 24.10 24.45 39 19895 480981.00
514258 HYTONE TEXST T Q 4.60 4.62 4.60 4.61 4.60 4.84 9 1850 8517.00
500198 I.B.P CO. A Q 579.00 579.00 535.00 561.15 561.15 551.85 56 36198 20338815.00
531524 I.C.S.A. IND S Q 498.95 518.85 494.00 514.20 514.20 494.15 1220 57431 29179177.00
500199 I.G.PETRO T Q 28.60 28.65 28.60 28.65 28.65 27.30 65 21825 625161.00
502241 IAG CO.LTD. T Q 11.80 12.30 11.75 12.25 12.30 12.00 16 7225 86515.00
500710 ICI INDIA A Q 375.00 405.00 375.00 390.65 390.65 399.95 63 26359 10293377.00
632174 ICIBK A Q 605.00 610.00 605.00 607.05 608.00 604.50 17 455843 276017310.00
532174 ICICI BANK A Q 591.00 601.95 589.00 600.15 600.15 591.50 2307 144136 85953207.00
500116 IDBI LTD. A Q 80.00 80.00 78.15 78.40 78.40 79.55 2047 258818 20416002.00
531840 IEC SOFT. T Q 3.32 3.49 3.32 3.32 3.32 3.49 21 7505 25593.00
507438 IFB AGRO T Q 55.00 55.00 51.35 54.75 54.00 54.05 15 5593 305669.00
505726 IFB IND.LTD. B Q 21.20 22.70 21.05 22.05 22.70 21.65 55 29963 656490.00
530439 IFB SECURITS T Q 0.95 0.95 0.94 0.94 0.94 0.98 7 10550 9927.00
500106 IFCI LTD B1 Q 9.82 10.04 9.61 9.63 9.63 9.80 2446 1647464 16159450.00
532133 IFGL REFRACT B1 Q 80.50 82.40 77.10 78.65 78.65 81.10 80 7332 591040.00
532466 I-FLEX SOLUT A Q 1265.00 1400.00 1257.00 1380.85 1380.85 1297.10 3117 290741 396704286.00
531998 IFSL LTD. B Q 1.68 1.74 1.60 1.64 1.64 1.68 440 1548814 2557240.00
517380 IGARSHI MOT B1 Q 171.25 172.00 170.00 170.15 170.15 173.55 28 6274 1069055.00
532337 IGATEGLOBAL A Q 240.10 244.50 239.00 239.85 239.85 241.45 57 3353 806470.00
530719 IKF FINANCE B Q 9.69 10.98 8.80 10.98 10.98 9.15 132 68924 688533.00
532414 IKF TECHNO B Q 3.10 3.53 3.10 3.53 3.53 3.21 354 691726 2415256.00
511208 IL & FS INVE B1 Q 170.05 179.00 170.00 177.50 177.50 175.25 85 5777 1004679.00
532653 IL&FS INVTSM B1 Q 212.00 212.90 209.00 210.60 210.20 207.45 82 35377 7430334.00
532614 IMPEX B1 Q 13.70 14.14 13.70 13.85 13.85 14.05 87 22314 310712.00
517571 IMPPOWERS T Q 83.95 84.00 78.60 79.50 79.50 82.45 107 20440 1662172.00
531129 INANI MARBLE T Q 35.85 39.55 35.85 38.75 37.00 37.70 10 12873 508163.00
531672 INANI SEC. B Q 9.94 9.94 9.94 9.94 9.94 9.50 1 100 994.00
517370 INCAP LTD. T Q 13.20 13.95 13.10 13.10 13.10 13.50 31 6870 90739.00
531594 INCON ENGG. T Q 3.89 4.20 3.89 3.93 4.18 4.09 5 6850 28459.00
532636 IND INFOLINE B1 Q 183.95 199.90 183.80 197.20 197.20 184.55 4769 547862 105255496.00
514165 IND.ACRYLICS B Q 4.80 5.35 4.80 5.13 5.13 5.01 447 584031 2990940.00
523465 IND.BANK HSG B Q 8.20 8.25 7.14 7.21 7.18 7.77 67 17233 130271.00
511473 IND.BANK MER T Q 7.21 7.75 7.21 7.50 7.60 7.51 59 21455 161892.00
509692 IND.CARD B1 Q 244.00 253.00 244.00 248.50 248.30 251.10 67 3027 757882.00
513235 IND.CHARGE Z Q 8.86 9.30 8.71 8.89 9.00 8.90 54 34800 310371.00
509684 IND.FOILS T Q 8.40 9.00 8.40 8.69 8.69 8.75 132 107302 921465.00
500201 IND.GLYCOLS B1 Q 153.00 154.45 147.00 147.55 147.55 153.45 635 70108 10562725.00
504741 IND.HUME PIP B1 Q 265.50 271.00 263.00 264.45 264.45 268.10 46 1208 320887.00
500202 IND.LEAS.DEV T Q 3.80 3.83 3.80 3.80 3.80 3.99 10 3900 14833.00
509706 IND.RESORT S Q 338.00 341.75 337.00 338.00 337.25 335.05 33 1463 494527.00
500204 IND.SECURITY T Q 6.50 6.72 6.15 6.15 6.15 6.44 19 2684 17430.00
524652 IND.SWIFT LT B1 Q 43.00 49.15 42.85 48.55 48.55 43.40 2449 365743 17402144.00
523586 IND.TONERS S Q 34.90 35.00 32.10 32.35 32.25 33.20 166 28128 919997.00
509162 INDAG RUBBER TS Q 20.00 20.10 19.70 19.90 19.70 20.20 11 1199 23872.00
511682 INDCAP FINAN B Q 12.40 13.65 12.40 13.65 13.65 13.00 3 500 6700.00
530005 INDIA CEM. A Q 165.00 166.90 163.15 164.25 164.25 165.20 2014 250655 41412000.00
511355 INDIA CEM.CA T Q 6.86 7.00 6.85 7.00 7.00 6.80 7 1600 11118.00
531253 INDIA GELAT. TS Q 24.25 25.40 24.25 24.50 24.50 24.80 6 1650 40637.00
532240 INDIA NIPPON B1 Q 256.25 271.85 256.25 266.65 266.10 264.15 26 4208 1117603.00
514490 INDIA POLY. Z Q 0.72 0.77 0.72 0.72 0.72 0.75 4 1600 1157.00
500203 INDIA POLYFI T Q 7.25 7.40 7.01 7.14 7.15 7.31 39 80530 574824.00
532544 INDIABULLS B1 Q 217.90 227.10 216.00 225.25 225.25 216.45 4211 411693 92380923.00
524614 INDIAN EXTR. T Q 6.90 6.94 6.90 6.94 6.94 6.61 3 450 3119.00
500850 INDIAN HOTEL A Q 1299.00 1335.00 1299.00 1322.45 1322.45 1293.85 1871 212579 280899761.00
530965 INDIAN OIL A Q 565.00 572.50 562.35 570.65 570.65 561.50 850 62661 35535838.00
532388 INDIAN OVER. A Q 96.00 96.95 94.00 94.40 94.40 95.50 325 53604 5114839.00
632388 INDIAN OVERS A Q 98.00 99.00 98.00 99.00 99.00 104.00 6 200000 19755400.00
500319 INDIAN SUCRO Z Q 39.00 41.00 38.65 39.75 39.65 40.65 50 10550 417393.00
524648 INDO AMINES S Q 15.00 15.50 14.27 14.38 14.36 15.02 80 20402 301101.00
532658 INDO ASI FU B Q 163.50 166.55 160.25 161.15 161.15 161.10 277 21502 3508169.00
530747 INDO ASN.FIN B Q 17.40 18.90 14.20 16.50 16.50 16.30 14 10652 182135.00
524342 INDO BORAX S Q 25.50 26.85 24.75 26.55 26.85 24.45 68 13463 351620.00
521016 INDO COUNT B Q 23.45 23.45 20.85 21.30 21.40 21.05 128 112021 2565516.00
532492 INDO GULF FE A Q 231.00 231.90 226.75 229.35 231.30 229.15 73 4981 1141637.00
500207 INDO RAMA A Q 61.00 61.90 60.50 61.00 61.00 60.45 196 34612 2117705.00
531084 INDO-CAS.MUL T Q 2.04 2.04 2.04 2.04 2.04 2.14 3 650 1326.00
532100 INDO-CITY IN S Q 3.89 4.18 3.89 3.89 3.89 4.09 38 11800 46967.00
532612 INDOCO REM B1 Q 360.00 360.00 326.05 353.75 355.95 342.45 142 6959 2404764.00
500206 INDOCOUNT FI B Q 1.45 1.57 1.44 1.57 1.57 1.51 6 900 1363.00
504092 INDOKEM LTD. T Q 6.80 6.90 6.50 6.70 6.70 6.78 34 24500 164197.00
531565 INDO-PACIFIC B Q 10.75 10.81 10.40 10.81 10.81 10.30 56 137020 1478387.00
532501 INDORAMTEX B1 Q 75.00 75.45 74.85 75.10 75.10 74.80 39 3507 263152.00
532717 INDOTECHTR B1 Q 227.05 229.90 218.35 221.25 221.25 226.00 4853 312546 69778969.00
532514 INDRA GAS B1 Q 134.75 135.00 133.20 134.20 134.20 133.65 237 30803 4128905.00
532150 INDRAPRAST B1 Q 33.45 35.60 33.40 34.55 34.65 33.95 548 145823 5057677.00
526445 INDRAYANI BI T Q 4.65 4.65 4.42 4.43 4.43 4.65 24 13000 58212.00
522165 INDSIL ELSML S Q 29.70 29.75 29.00 29.40 29.50 29.20 57 16425 483312.00
524164 INDSORGANIC B Q 63.75 64.55 62.60 63.45 62.60 64.55 83 14009 889075.00
532305 IND-SWIFT LA B1 Q 100.00 115.80 97.30 114.10 114.10 98.55 10782 1174775 129766440.00
504336 INDTRADECO Z Q 0.26 0.26 0.26 0.26 0.26 0.27 5 5000 1300.00
532001 INDUCTO STL. B Q 10.68 10.68 10.68 10.68 10.68 10.19 1 50 534.00
532287 INDUJ ENERT. T Q 8.25 8.41 7.75 8.22 8.22 8.01 41 16470 132448.00
532442 INDUJ INFOTE T Q 4.70 4.88 4.70 4.88 4.88 4.65 12 9391 45795.00
532381 INDUS NETWOR B Q 9.60 9.60 8.67 9.03 9.00 8.96 54 32483 295145.00
501295 INDUS.INV.TR S Q 78.95 79.00 75.70 78.20 78.00 77.85 105 19035 1487185.00
532187 INDUSIND BNK A Q 44.50 44.50 43.00 43.75 43.75 43.85 1021 289359 12571850.00
530703 INFO-DRIVE S Z Q 4.53 4.70 4.53 4.53 4.53 4.76 6 800 3675.00
509069 INFOMEDIA B1 Q 208.90 212.35 206.00 210.60 211.90 207.10 261 16156 3390137.00
504810 INFORMEDTEC Z Q 18.10 18.10 18.10 18.10 18.10 19.00 2 100 1810.00
500209 INFOSYS TECH A Q 2875.00 2912.10 2875.00 2896.20 2896.20 2896.90 4060 176490 511895868.00
532175 INFOTECH EN. B1 Q 574.80 574.80 545.10 549.85 549.85 564.20 102 2767 1531627.00
530643 INFOTREK SYS B Q 20.00 21.40 17.95 20.40 20.40 19.55 48 16453 311300.00
532659 INFRA DEVFIN A Q 69.00 69.00 68.45 68.55 68.55 69.00 834 259682 17815826.00
531807 ING VYSYA BN A Q 140.00 142.00 139.00 139.55 139.55 140.90 277 32929 4627457.00
500210 INGERSOLL A Q 402.00 413.40 390.10 406.00 406.00 405.10 1693 131523 52970411.00
523844 INN.MEDI EQ. T Q 7.66 8.44 7.66 8.44 8.44 8.06 2 125 977.00
531929 INNOSOFT TEC B Q 22.00 22.00 19.00 21.15 21.05 21.90 159 41405 862635.00
519210 INNOV.MARINE T Q 2.89 2.89 2.75 2.77 2.77 2.76 5 3900 10792.00
512447 INNOVIS.E-CO Z Q 0.32 0.32 0.32 0.32 0.32 0.33 8 20100 6432.00
532706 INOX LEISURE B1 Q 196.00 202.70 195.00 197.15 197.15 195.30 2945 288424 57583602.00
500211 INSILCO LTD. T Q 16.15 16.60 15.55 16.60 16.60 15.85 126 49419 812482.00
509709 INT.CONVEYOR B Q 137.45 139.50 129.35 130.20 130.00 134.80 181 14743 1998977.00
500212 INTEG.FIN.SE B Q 18.00 19.40 17.25 18.65 18.00 18.25 38 28085 516433.00
511031 INTEG.FINANC T Q 5.71 5.95 5.71 5.91 5.71 6.00 17 5784 33200.00
517250 INTEGRA.HIND B Q 283.00 291.40 273.00 275.55 277.50 283.00 34 11890 3280095.00
532303 INTEGRA.HITE T Q 1.25 1.26 1.25 1.26 1.26 1.27 3 700 876.00
531777 INTELVISIONS TS Q 110.40 110.40 103.25 104.35 104.35 105.15 148 53925 5900474.00
532072 INTER DIGI S Q 1.06 1.16 1.06 1.14 1.16 1.11 53 87600 97553.00
526859 INTER ST.FIN T Q 0.30 0.30 0.30 0.30 0.30 0.31 3 2000 600.00
530259 INTER ST.OIL B Q 9.00 9.65 9.00 9.25 9.25 9.20 27 31099 283307.00
505737 INTER.COMBUS B Q 299.90 325.00 299.90 319.60 315.00 296.15 236 21058 6628181.00
500213 INTER.TRAVEL S Q 152.05 157.90 152.00 153.40 153.40 151.10 186 15329 2365361.00
530519 INTERFACE FN T Q 1.20 1.24 1.16 1.17 1.16 1.22 25 30425 35945.00
531289 INTERFIT TEC T Q 3.80 3.80 3.80 3.80 3.80 3.65 1 100 380.00
526512 INTERLINK PE Z Q 6.79 6.79 6.79 6.79 6.79 6.47 9 1900 12901.00
526185 INTL HOMETEX TS Q 15.55 15.60 14.50 14.85 15.30 14.95 47 18307 275736.00
504786 INVEST &PREC B Q 590.00 622.80 590.00 615.05 615.00 618.30 63 1236 750580.00
531398 INVINEX LAB. T Q 7.00 7.24 6.65 6.69 7.00 6.99 44 24883 168773.00
512185 IOLBROADBAND T Q 68.00 68.50 66.00 67.65 67.25 68.00 107 64560 4351963.00
500214 ION EXCHANGE S Q 87.50 90.70 86.00 89.45 89.45 87.60 214 23968 2107636.00
523638 IP RINGS LTD S Q 110.50 115.00 109.00 113.60 113.60 110.70 66 6510 728060.00
524494 IPCA LAB.LTD A Q 335.25 357.00 335.00 346.45 346.00 346.75 145 131638 46680381.00
500105 IPCL A Q 243.10 249.00 243.10 247.55 247.55 243.20 2657 534273 131851270.00
512405 I-POWER SOLS T Q 3.64 3.65 3.64 3.64 3.64 3.83 5 925 3369.00
532421 IQ INFOTECH T Q 10.62 11.60 10.61 10.79 11.00 11.16 110 68195 741379.00
532379 IQMS SOFT. T Q 0.39 0.40 0.38 0.38 0.39 0.39 98 309684 119574.00
524400 ISHITA DRUGS T Q 7.67 7.67 7.67 7.67 7.67 8.07 5 750 5752.00
513361 ISI BARS T Q 5.40 5.55 5.15 5.55 5.55 5.29 26 19202 105323.00
532479 ISMT LTD B1 Q 98.95 107.70 98.10 107.25 107.25 97.95 2282 659362 68924317.00
508807 IST LTD. Z Q 125.80 125.80 125.80 125.80 125.80 132.40 10 1705 214489.00
532342 IT PEOPLE TS Q 24.50 26.00 24.00 25.15 25.70 24.90 29 4250 107450.00
500875 ITC LTD. A Q 179.00 186.50 179.00 185.40 185.40 178.10 14737 2945014 541589369.00
509496 ITDCEM B1 Q 1518.00 1523.95 1401.00 1421.00 1421.00 1451.40 335 5783 8617417.00
523610 ITI LTD. B1 Q 67.00 71.65 67.00 70.55 70.55 65.90 5522 1171126 81866907.00
522183 ITL INDUSTRS S Q 35.25 35.80 35.00 35.00 35.00 35.65 18 3000 106590.00
507580 IVP LTD B1 Q 33.05 34.25 33.05 33.65 33.65 33.35 53 6010 202729.00
530773 IVRCL INFRAS B1 Q 1359.05 1420.00 1357.00 1403.05 1403.05 1359.70 4435 189600 263291647.00
532209 J & K BANK A Q 465.00 475.00 460.00 469.55 468.00 465.35 206 11769 5491892.00
506943 J.B.CHEMICAL A Q 112.00 115.50 111.50 114.50 114.50 112.15 535 33065 3763512.00
530049 J.J.EXPORTER B1 Q 109.00 110.00 106.50 107.50 106.50 105.45 372 32722 3561963.00
532518 J.K.AGRI GEN S Q 260.00 274.00 245.00 268.80 268.80 254.40 241 54087 14337963.00
500231 J.K.DAIRY &F T Q 4.50 4.75 4.46 4.75 4.75 4.69 21 9201 41267.00
530007 J.K.INDUSTRI B1 Q 102.95 102.95 98.20 100.90 100.90 101.65 382 118646 11975295.00
506515 J.K.INVESTO T Q 84.85 84.85 78.00 79.95 80.00 80.85 14 7311 584588.00
500218 J.K.PHARMA T Q 2.03 2.22 2.03 2.09 2.09 2.13 246 218000 450332.00
530711 JAGAN LAMPS T Q 7.05 7.25 7.05 7.25 7.25 7.16 12 4050 28786.00
507155 JAGATJIT IND B1 Q 61.15 68.75 60.50 67.55 67.55 63.75 204 54590 3509333.00
532705 JAGRAN PRAK B1 Q 301.25 304.00 287.00 298.85 298.85 300.40 8333 586025 172836602.00
520139 JAGSON AIRLI T Q 31.40 33.00 31.40 32.05 32.05 32.90 71 11451 365864.00
507789 JAGSON PHAR B1 Q 29.55 30.10 29.55 29.85 30.00 30.15 94 10814 322558.00
512237 JAI CORP LTD B1 Q 104.30 114.80 104.30 111.60 111.60 106.20 60 9818 1066806.00
520071 JAI PAR.SPRG T Q 37.00 37.90 35.20 35.60 35.60 37.00 45 17675 642260.00
531339 JAIHIND PROJ Z Q 27.50 27.50 25.65 27.25 27.25 26.80 33 8200 222670.00
523467 JAIMATA GLAS T Q 7.50 7.79 7.13 7.20 7.18 7.50 8 1450 10925.00
500219 JAIN IRRIG B1 Q 250.00 250.85 238.00 239.70 239.70 246.85 2240 417481 101755609.00
532033 JAIN STUDIOS T Q 30.00 30.20 28.60 28.65 28.60 30.10 40 5310 154454.00
526865 JAINCO PROJ. T Q 2.22 2.29 2.22 2.22 2.22 2.33 7 4125 9192.00
505840 JAIPAN INDUS T Q 0.66 0.71 0.66 0.69 0.68 0.69 8 24590 17021.00
532532 JAIPRA A Q 471.75 479.50 465.70 475.70 475.70 469.05 1424 274787 130773194.00
523230 JALPAC INDIA T Q 5.69 6.09 5.69 6.09 6.09 5.96 9 1852 10604.00
502901 JAMSHRI RANJ TS Q 15.85 17.45 15.85 17.25 17.25 16.65 41 5965 99854.00
531988 JANICE TEXT. Z Q 13.42 14.00 13.42 14.00 14.00 14.12 29 66000 920999.00
500220 JASCH INDUST B Q 7.60 8.00 7.40 7.65 7.75 7.63 24 26950 204933.00
531794 JAVELINTECH T Q 49.35 53.00 49.35 50.50 53.00 51.70 21 6820 342824.00
514312 JAY HIND SYN T Q 1.89 1.89 1.89 1.89 1.89 1.98 2 478 903.00
513252 JAY USHIN B Q 53.65 54.95 53.65 53.65 53.65 57.00 11 1861 100366.00
524330 JAYANT AGRO B1 Q 185.95 187.90 182.05 183.80 183.80 184.95 339 16700 3085087.00
522285 JAYASWAL NEC T Q 12.80 12.80 12.80 12.80 12.80 12.20 24 10170 130176.00
501311 JAYBH.CREDIT S Q 11.00 12.10 10.51 10.76 10.51 11.00 27 8361 93851.00
520066 JAYBH.MARUTI B1 Q 126.00 131.00 120.10 121.65 121.65 130.50 38 1242 154164.00
512233 JAYBHARA TEX B Q 271.00 271.00 271.00 271.00 271.00 269.00 1 18 4878.00
590027 JAYPEE HO(PS T Q 83.45 84.80 80.00 81.05 81.00 83.35 91 11019 896882.00
509715 JAYSHREE TEA B1 Q 158.70 161.80 155.00 159.25 159.25 154.85 1448 113846 18106898.00
506520 JAYSHRI CHEM B Q 29.60 29.75 28.40 28.55 28.40 29.60 37 10106 294877.00
506910 JAYSN DYEST B Q 7.50 7.85 7.42 7.75 7.85 7.80 10 3450 26247.00
514034 JBF IND.LTD B1 Q 74.00 75.75 73.55 74.85 74.85 73.30 724 128127 9555433.00
532605 JBM AUTO B Q 137.50 137.50 128.75 131.00 130.90 138.95 38 3426 449818.00
500222 JCT ELECTRON T Q 3.65 3.73 3.60 3.65 3.65 3.78 63 49441 180116.00
500223 JCT LTD B1 Q 12.00 12.50 12.00 12.10 12.10 12.00 1859 1439574 17535398.00
524592 JD ORGOCHEM T Q 3.81 4.18 3.81 3.81 3.81 4.00 20 11650 44570.00
524731 JENBURKT PH. B Q 25.35 27.00 25.35 26.05 26.05 26.30 89 19058 502041.00
523592 JENSON &NICH T Q 5.90 6.15 5.89 5.94 6.00 6.19 82 78388 467599.00
532617 JETAIRWAYS A Q 942.00 954.00 940.00 948.20 948.20 940.55 1017 46808 44363463.00
517063 JETINFOTRAN B Q 178.30 180.75 176.05 177.00 177.00 179.20 47 2484 441346.00
590054 JEYPORESUGAR S Q 544.50 549.00 530.00 532.10 530.00 544.55 63 1216 651365.00
504920 JHAGAD COP T Q 10.05 10.54 9.95 10.54 10.54 10.04 102 142478 1489632.00
519248 JHUN.VANS. B Q 42.00 44.30 42.00 43.00 43.00 44.45 92 11991 512459.00
511618 JIK INDUS. T Q 2.25 2.30 2.20 2.24 2.20 2.22 49 58308 131184.00
530405 JINDAL CAP. T Q 3.51 3.51 3.51 3.51 3.51 3.67 1 500 1755.00
511034 JINDAL DRILL B1 Q 294.00 305.00 289.00 294.55 289.00 288.15 912 69666 20693191.00
507981 JINDAL HOTL B Q 32.00 32.00 31.10 31.15 31.10 31.95 28 4795 150478.00
531960 JINDAL ONLIN T Q 0.72 0.75 0.69 0.75 0.75 0.72 16 8100 5888.00
500226 JINDAL PHOTO B1 Q 36.75 36.75 35.50 36.15 36.15 36.45 271 95059 3431822.00
500227 JINDAL POLYF B1 Q 270.10 297.70 270.10 293.50 293.50 279.20 360 23304 6716776.00
500378 JINDAL SAW A Q 453.00 453.00 441.05 442.40 442.40 445.90 158 12222 5448465.00
532642 JINDAL SOUTH B1 Q 175.25 189.00 171.00 180.05 180.00 177.40 38 5309 960050.00
532508 JINDAL STAIN A Q 111.00 111.90 109.65 110.30 110.30 109.80 1981 347603 38580855.00
532286 JINDAL STE A Q 1770.00 1785.00 1748.00 1756.95 1756.95 1744.00 637 40246 71008738.00
531543 JINDAL WORLD T Q 34.60 37.70 34.60 35.70 35.70 36.35 19 2069 74160.00
532624 JINDALPH B1 Q 133.90 135.90 130.10 131.65 131.05 134.55 170 9870 1310625.00
532644 JK CEMENT B1 Q 153.50 156.00 152.00 155.00 155.00 153.35 978 179838 27666124.00
500380 JK LAKSHMI B1 Q 110.00 111.70 108.00 108.75 108.75 109.75 3302 620881 67787765.00
532162 JK PAPER B Q 59.00 59.70 58.65 58.90 58.90 59.00 350 63581 3754793.00
532519 JK SUGAR LTD S Q 62.00 62.85 61.00 61.80 61.80 62.20 154 16021 991182.00
500306 JK SYNTHETIC B1 Q 4.10 4.14 3.85 3.96 4.09 4.04 382 283267 1119368.00
506522 JL MORISON B1 Q 342.00 343.40 331.05 333.80 333.80 341.50 98 2059 696170.00
523405 JM FINANCIAL S Q 443.00 451.10 443.00 446.10 446.10 446.15 99 27869 12505219.00
520026 JMA INDUS. B Q 58.50 59.00 56.55 56.55 56.55 57.10 6 600 34767.00
522263 JMC PROJECTS TS Q 201.00 221.15 200.15 213.65 213.65 210.65 1151 106214 22265307.00
961658 JMCPROWARR B B 25.50 31.00 25.50 30.00 30.55 27.00 28 3922 116565.00
513691 JMT AUTO LTD B Q 131.00 131.00 125.30 127.75 127.75 129.35 79 11584 1478638.00
507942 JOG ENG. LTD TS Q 16.15 17.25 15.90 17.05 17.25 16.45 59 28038 463332.00
531861 JOINDRE CAPI B Q 14.55 15.35 14.00 14.90 15.00 14.70 24 60750 894692.00
502335 JOLLY BOARDS T Q 642.00 642.00 642.00 642.00 642.00 675.00 1 10 6420.00
505750 JOSTS ENG. B Q 354.50 357.00 354.50 357.00 357.00 340.00 5 100 35546.00
532627 JP HYDROPOW B1 Q 29.00 29.20 28.70 28.80 28.80 28.75 913 365996 10592969.00
530985 JPT SECUR. T Q 4.05 4.08 4.05 4.05 4.05 4.23 5 1100 4467.00
500228 JSWSL A Q 257.95 267.85 254.10 264.80 264.80 255.70 3822 336296 88122835.00
530019 JUBILANT ORG B1 Q 240.10 244.20 237.00 239.90 240.00 243.20 71 44899 10738816.00
516078 JUMBO BAG S Q 18.05 18.50 17.50 18.45 18.45 18.50 20 2150 39180.00
524826 JUPITER BIOS S Q 125.05 129.80 124.50 125.00 125.00 125.30 873 166679 20964838.00
531115 JYOTI COSMET T Q 0.64 0.67 0.61 0.67 0.67 0.64 18 34118 22047.00
504076 JYOTI LTD. TS Q 177.00 179.55 172.00 179.55 179.55 171.00 128 20737 3702094.00
523876 JYOTI OVER. T Q 2.19 2.19 2.09 2.09 2.09 2.19 7 3350 7026.00
514448 JYOTI RESINS T Q 1.55 1.62 1.50 1.50 1.50 1.55 10 9500 14965.00
513250 JYOTI STRUCT B1 Q 542.00 549.90 537.00 539.50 538.50 535.90 586 35291 19092672.00
530395 K DHANDAPANI S Q 13.51 14.50 13.51 14.50 14.50 14.98 8 1300 18711.00
532081 K SERA SERA S Q 50.80 52.00 49.95 50.00 50.00 49.95 980 302102 15245626.00
532047 K.C.BOKADIA T Q 0.97 1.02 0.97 1.02 1.02 0.98 16 18494 18473.00
526209 K.S.OILS LTD S Q 175.00 187.40 174.00 184.30 186.05 179.20 569 98097 17733651.00
532283 KAASHYAP RAD T Q 1.19 1.19 1.11 1.11 1.11 1.16 38 63880 72036.00
524109 KABRA EXTR B1 Q 82.00 83.00 80.30 82.25 82.25 81.35 81 5881 482917.00
531784 KADAMB CONST Z Q 27.00 28.90 26.20 26.20 26.20 27.55 24 83200 2388420.00
530955 KAILASH FICO Z Q 9.56 10.08 9.56 9.56 9.56 10.06 26 32100 312095.00
504840 KAIRA CAN CO T Q 309.90 310.00 309.90 310.00 310.00 299.00 2 25 7749.00
500233 KAJARIA CER. B1 Q 43.25 44.40 43.00 43.95 43.95 43.80 191 20400 894220.00
500234 KAKATIYA CEM B1 Q 93.15 94.90 91.15 92.95 92.95 95.20 694 54605 5057114.00
532268 KALE CONSUL. T Q 87.05 90.00 85.50 87.10 87.00 89.65 87 8434 736658.00
522259 KALINDEE RAI TS Q 127.30 131.00 126.00 126.55 127.75 124.85 61 9592 1226955.00
530201 KALLAM SPG. S Q 23.30 24.00 23.25 24.00 24.00 24.00 19 2700 64025.00
522287 KALPA.POWER B1 Q 1649.00 1665.00 1610.00 1620.45 1610.00 1629.90 588 11440 18745311.00
526409 KALPANA IND. S Q 32.00 33.00 31.50 31.60 31.60 32.55 67 5821 187274.00
590036 KALPTARU S Q 31.00 31.00 29.00 29.05 29.00 30.10 22 1920 56188.00
513509 KALYANI FORG S Q 435.55 479.95 426.00 438.30 426.00 458.00 30 5361 2419910.00
500235 KALYANI STEL B1 Q 262.65 267.00 258.50 259.75 259.75 260.90 681 62993 16522299.00
514322 KAMADGIRI SY TS Q 16.00 16.15 16.00 16.10 16.10 16.65 8 1000 16060.00
511131 KAMANWALA IN T Q 27.50 27.50 25.75 27.50 27.50 27.10 6 900 24275.00
526668 KAMAT HOTELS T Q 177.20 185.00 176.00 180.90 180.00 181.05 50 5062 918448.00
532054 KAMLA DIALS S Q 45.50 49.35 45.50 47.55 47.05 47.00 37 5116 248452.00
530165 KANCHAN INT. B Q 47.00 53.00 47.00 50.60 49.00 51.05 36 76100 3852294.00
521242 KANDAGIRI SP S Q 78.30 80.00 78.25 78.55 78.30 79.90 53 3990 314918.00
532367 KANIKA INFO. T Q 0.54 0.54 0.52 0.53 0.52 0.52 42 100775 54312.00
513456 KANISHK ST. B Q 29.05 31.00 29.05 30.05 31.00 30.50 68 439724 13221794.00
516020 KANOI PAPER S Q 18.35 18.35 16.30 16.50 16.50 17.00 45 6452 108267.00
506525 KANORIA CHEM B1 Q 100.00 100.00 98.00 98.90 100.00 98.00 47 21731 2159951.00
507779 KANPUR PLAST S Q 9.90 9.90 9.50 9.80 9.80 9.85 10 3879 37363.00
590053 KAR MOBILES TS Q 276.05 276.05 275.00 275.00 275.00 280.00 4 200 55015.00
526115 KARAN WOO-SN T Q 8.73 8.73 8.73 8.73 8.73 9.18 1 200 1746.00
532652 KARNATAKA BK B1 Q 101.00 101.50 100.05 100.15 100.15 100.35 409 56705 5698742.00
531904 KARUNA CABLE S Q 6.20 6.29 5.77 6.22 6.22 6.07 170 214987 1321945.00
531363 KARUR KCP PK B Q 76.00 79.00 73.60 76.20 75.75 76.00 173 91897 7087398.00
590003 KARUR VY(PS B1 Q 500.00 500.00 490.00 492.40 492.05 493.05 30 1014 499144.00
531687 KARUTURI.COM T Q 110.25 113.50 110.00 110.35 110.35 108.50 150 27074 3012634.00
502933 KATARE SPG. Z Q 16.15 16.35 16.15 16.35 16.35 15.60 20 6500 105675.00
530977 KATWA UDYOG T Q 7.00 7.10 7.00 7.10 7.10 7.00 10 2100 14880.00
590041 KAVERI TELE S Q 70.50 75.00 66.70 67.35 67.35 69.70 925 112690 7931290.00
530255 KAY PULP&PAP T Q 2.29 2.52 2.29 2.52 2.52 2.40 3 400 939.00
504084 KAYCEE IND T Q 3745.15 3745.15 3745.15 3745.15 3745.15 3566.85 1 1 3745.00
532291 KDL BIOTECH T Q 12.25 12.25 11.60 11.80 11.75 12.05 53 18265 215793.00
504807 KEC INFRA B1 Q 39.70 39.80 38.30 38.60 38.60 39.35 844 94122 3684817.00
532714 KEC INTERN B1 Q 460.00 478.00 459.80 473.95 473.95 458.95 1518 119411 56286340.00
524701 KEDIA CHEM. Z Q 1.65 1.66 1.65 1.65 1.65 1.73 8 3200 5290.00
531976 KEDIA INFOTE B Q 2.13 2.32 1.83 2.26 2.26 1.94 157 281405 601025.00
517569 KEI INDUST. B Q 378.85 401.00 376.00 384.00 384.00 375.35 1613 85668 33252792.00
506528 KELTECH EN. B Q 140.25 149.85 140.25 149.85 149.85 142.75 59 9165 1352194.00
526015 KEMROCK IND. T Q 155.00 162.20 155.00 162.20 162.20 154.50 34 6310 1022822.00
505890 KENNAMETAL S Q 455.00 457.00 435.00 444.35 441.00 450.00 16 2590 1153353.00
506532 KERALA CHEM. TS Q 33.60 36.35 33.55 34.10 34.10 35.00 31 9410 324159.00
532686 KERNEX MICRO B1 Q 284.80 297.00 282.15 287.40 287.40 281.45 7033 447186 130095220.00
507180 KESAR ENT. S Q 216.00 218.00 213.00 215.95 215.95 212.25 107 8524 1843773.00
524174 KESAR PETRO T Q 1.05 1.15 1.05 1.07 1.05 1.10 38 126991 135197.00
502937 KESORAM IND B1 Q 195.00 199.00 194.55 196.90 196.90 195.30 497 49223 9707592.00
512597 KEYNOTE CORP T Q 21.65 23.10 21.65 23.10 23.10 22.05 4 380 8343.00
500239 KG DENIM B1 Q 34.30 35.25 34.00 34.25 34.65 34.40 210 51035 1759705.00
507794 KHAITAN CHEM T Q 64.75 66.50 64.75 66.50 66.50 68.15 54 11675 760922.00
504269 KHAITAN ELEC B Q 48.00 48.10 48.00 48.10 48.10 45.85 36 6296 302777.00
531892 KHANDWALA SE B Q 31.00 31.00 28.10 28.40 28.40 29.10 21 8037 233332.00
521127 KHATOR FIBRE Z Q 4.05 4.15 4.05 4.15 4.15 4.00 3 500 2055.00
507435 KHOD.INDIA TS Q 34.40 36.00 34.35 34.50 35.90 36.15 70 28966 1003082.00
531692 KHYATI MULTI T Q 0.23 0.24 0.22 0.24 0.24 0.23 31 71025 16356.00
513693 KIC METALIKS B Q 44.10 46.90 44.10 45.15 44.90 46.30 100 17986 812800.00
507946 KIDUJA IND. B Q 17.50 17.80 16.50 17.05 17.00 17.30 10 10825 186485.00
524699 KILBURN CHEM S Q 61.45 61.85 59.00 60.50 60.50 62.05 139 30460 1838024.00
522101 KILBURN ENGG Z Q 37.50 38.30 36.15 36.95 37.80 36.60 36 7400 277795.00
523218 KILBURN OFFI T Q 9.16 9.16 9.16 9.16 9.16 9.64 9 3020 27663.00
524500 KILITCH DRUG T Q 19.55 21.45 19.55 20.25 20.25 20.55 18 4252 86231.00
501316 KILLICK NIXO TS Q 19.60 19.85 19.20 19.20 19.20 20.20 24 7804 154011.00
500240 KINETIC ENG. T Q 148.50 149.50 141.10 143.45 145.00 148.50 44 11493 1669315.00
505190 KINETIC MOTO T Q 56.15 58.00 55.60 55.75 55.75 58.50 48 16383 938184.00
531413 KIRAN PRINT B Q 4.95 5.40 4.95 5.33 5.40 5.15 8 9089 45567.00
500241 KIRL.BROS. S Q 341.25 350.00 340.00 347.45 347.45 345.75 275 44537 15367435.00
500245 KIRL.FERROUS B1 Q 36.30 38.25 36.30 37.50 37.50 37.60 265 61548 2306905.00
500243 KIRL.OIL ENG B1 Q 242.90 252.50 242.90 250.05 250.05 235.15 877 55808 13779546.00
505283 KIRLOSAR PN B1 Q 349.00 364.55 335.25 340.40 340.40 347.20 292 35852 12483672.00
590052 KIRLOSKAR EL S Q 130.60 132.60 128.00 128.50 128.50 129.50 2626 363042 47003639.00
532092 KIRTI FINVES T Q 1.36 1.36 1.36 1.36 1.36 1.43 9 500325 680442.00
530145 KISAN MOULD. S Q 43.95 43.95 42.50 43.00 43.00 44.35 41 3100 133150.00
521248 KITEX GARMEN B Q 9.00 9.39 8.80 9.36 9.39 9.00 53 17325 158128.00
530235 KJMC FIN. T Q 9.75 9.75 9.75 9.75 9.75 10.10 2 100 975.00
532304 KJMC GLOBAL T Q 10.00 10.00 10.00 10.00 10.00 10.25 1 50 500.00
531269 KLG SYSTEL B1 Q 104.00 105.85 100.00 101.05 101.05 103.75 160 20345 2095196.00
532673 KM SUGARMILL B1 Q 62.45 62.80 61.80 62.20 62.20 62.60 439 73077 4549766.00
500873 KOCHI REFINE A Q 175.50 179.00 175.50 176.00 176.00 176.55 129 14870 2619943.00
531602 KOFF BR PICT Z Q 11.30 12.20 11.27 11.80 11.80 11.86 6 30751 365997.00
531366 KOHINOOR BRO B Q 5.63 5.63 5.25 5.36 5.44 5.73 72 20050 107686.00
532536 KOJAM FINVES B Q 195.00 197.50 192.60 195.55 195.55 190.50 119 16451 3201187.00
514128 KONARK SYN. B Q 54.50 55.00 50.00 51.85 53.90 54.50 29 2364 125647.00
526379 KONKAN TYRES Z Q 1.96 2.08 1.90 2.05 2.05 1.99 32 29606 58685.00
524280 KOPRAN LTD. T Q 46.35 46.35 44.50 45.35 45.35 44.15 364 114766 5181379.00
511760 KOSIAN INDUS B Q 28.00 28.60 25.00 27.60 28.30 27.75 178 47069 1297746.00
500247 KOTAK MAH.BK A Q 275.00 281.00 274.50 279.35 279.35 273.95 1670 108857 30257191.00
531373 KOTAWALA (I) B Q 32.00 32.00 29.55 29.70 29.70 31.05 49 20904 646246.00
507474 KOTHARI FERM B Q 9.40 10.00 9.35 9.48 9.35 9.70 20 5700 54952.00
530299 KOTHARI PROD B1 Q 480.00 481.00 475.00 475.00 475.00 480.95 21 3555 1706320.00
523323 KOVAI MEDI. B1 Q 51.15 52.45 51.00 52.25 52.30 52.50 13 2830 146667.00
507598 KOVIL.L.MILL B Q 64.10 66.50 64.10 65.95 65.95 65.40 8 6738 447449.00
532400 KPIT INFOSYS B1 Q 384.80 384.90 380.00 381.40 380.00 381.15 27 1196 455056.00
530813 KRBL LTD. B1 Q 170.00 171.50 165.10 165.85 165.85 168.25 315 54245 9148575.00
524518 KREBS BIOCHM S Q 77.50 79.50 77.15 77.50 77.15 76.05 96 8627 674065.00
500248 KRISH.FILAM. T Q 5.36 5.60 5.36 5.36 5.36 5.62 7 2390 12930.00
912005 KRISHNA BHAG F D 26501.00 26501.00 26500.00 26501.00 26501.00 26519.00 7 18 477016.00
514221 KRISHNA LIFE T Q 0.96 1.02 0.95 1.01 1.02 0.98 195 457861 453399.00
526423 KRITI INDUS. S Q 22.50 22.50 15.80 19.55 19.55 19.25 43 62327 1093201.00
523411 KRONE COMM S Q 208.00 210.00 203.25 205.15 204.10 207.00 244 14047 2891191.00
523550 KRYPTON IND B Q 26.20 27.80 26.05 27.20 27.20 26.25 32 10600 285030.00
500249 KSB PUMPS B1 Q 425.00 434.45 423.25 431.40 433.75 424.85 114 5291 2270377.00
519421 KSE LIMITED S Q 182.25 183.70 181.50 182.50 182.50 183.25 19 1210 220533.00
530149 KSL & IND. TS Q 96.00 96.00 90.00 94.10 95.00 93.65 55 2624 241027.00
517471 KTL INDS B Q 0.38 0.39 0.38 0.38 0.38 0.39 16 27303 10395.00
505299 KULK-POWER B Q 112.00 115.00 111.00 111.55 111.55 112.20 79 5120 577234.00
523594 KUNSTSTOFFE T Q 1.10 1.10 1.01 1.01 1.01 1.06 5 7500 8032.00
531261 KUSHAGRA SOF B Q 1.31 1.50 1.31 1.42 1.42 1.41 16 11150 15617.00
531882 KWALITY DAIR B Q 17.80 18.40 17.50 17.80 17.95 18.10 25 5100 91188.00
511728 KZ LEAS FIN. B Q 1.81 2.11 1.81 2.11 2.11 1.92 2 1000 1960.00
500250 L.G.BALKRISH B1 Q 40.50 42.00 39.25 41.50 41.15 39.30 448 77358 3179151.00
530577 LADDERUP FIN B Q 4.92 4.92 4.01 4.50 4.50 4.10 7 35 155.00
524522 LAFFANS PETR S Q 25.40 30.05 24.90 29.95 29.95 25.05 315 136658 3919603.00
531842 LAHOTI OVER. S Q 6.82 7.51 6.60 7.51 7.51 6.83 139 81390 575831.00
531085 LAKHANI INDI TS Q 41.05 43.00 41.00 42.50 43.00 43.00 18 1070 44770.00
526049 LAKHMI COT B Q 118.00 126.00 115.00 117.80 116.05 111.30 396 52813 6293650.00
504258 LAKSHMI ELEC B1 Q 280.00 281.80 270.30 273.35 276.00 278.15 95 6220 1707333.00
500252 LAKSHMI MACH B1 Q 20080.00 20145.00 19760.00 20126.80 20126.80 20119.25 56 141 2824901.00
502958 LAKSHMI MILL S Q 1500.00 1522.00 1500.00 1510.90 1510.00 1495.20 29 273 412764.00
519570 LAKSHMI OVER T Q 847.00 851.00 820.10 849.60 849.60 821.25 123 86345 73337288.00
506079 LAKSHMI PREC B Q 53.25 54.00 52.15 52.80 52.75 53.55 44 8780 465013.00
521222 LA-MERC APP. T Q 4.15 4.15 4.15 4.15 4.15 3.96 3 900 3735.00
532368 LANCO GLOBAL T Q 46.95 49.00 46.75 48.80 48.80 49.20 27 2626 125134.00
513605 LANCO INDUS. B1 Q 38.00 38.00 36.00 36.70 36.70 37.25 144 26624 983782.00
509048 LANCOR HOLDS T Q 173.75 173.90 171.00 173.90 173.90 165.65 33 4492 778463.00
532275 LANDMARC LEI T Q 0.81 0.89 0.81 0.89 0.89 0.85 130 1277830 1080308.00
506222 LANXESS ABS B1 Q 160.00 161.95 150.00 152.95 152.95 159.20 2120 204493 31769172.00
526947 LA-OPALA RG B Q 62.00 62.00 60.90 61.65 61.65 63.55 100 16814 1034462.00
500510 LARSEN & TOU A Q 2420.00 2457.00 2393.90 2446.35 2446.35 2392.70 5190 193876 472579587.00
508306 LEDO TEA CO T Q 55.00 56.00 51.60 54.40 54.40 53.80 39 3218 174017.00
517415 LEE&NEE SOFT T Q 1.80 1.96 1.80 1.84 1.85 1.89 44 50600 93048.00
530273 LIBERTY PHOS B Q 44.40 44.40 43.00 43.10 43.10 44.45 318 90083 3930744.00
526596 LIBERTY SHOE B1 Q 218.00 218.50 213.60 214.75 214.75 216.70 334 21342 4595644.00
511593 LIBORD INFO. B Q 0.92 1.12 0.92 1.12 1.12 1.02 14 26079 27844.00
531027 LIBORDS SEC. T Q 3.33 3.33 3.33 3.33 3.33 3.18 1 800 2664.00
500253 LIC HOUS.FIN A Q 189.50 195.85 185.80 192.35 192.35 188.95 967 77400 14692675.00
507759 LIME CHEM. B Q 38.50 38.50 35.80 36.75 35.80 37.65 99 83800 3112134.00
517463 LINAKS MICRO T Q 1.59 1.59 1.52 1.52 1.52 1.59 2 600 947.00
531241 LINC PEN &PL S Q 45.00 47.70 44.70 46.55 46.80 44.90 105 12248 574430.00
531633 LINCOLN PHAR B Q 7.75 7.88 7.40 7.64 7.67 7.52 61 38372 293621.00
524103 LINEAR POLY B Q 4.75 4.75 4.60 4.60 4.60 4.53 2 150 705.00
524748 LINK PHARMA T Q 4.63 5.11 4.63 4.64 4.64 4.87 11 3710 17446.00
512349 LINKHOUSE IN T Q 17.00 17.12 16.95 17.12 17.12 16.79 88 92100 1574892.00
526604 LIPPI SYSTEM S Q 6.81 7.00 6.68 7.00 7.00 6.89 48 40239 275653.00
506985 LITAKA PHAR. TS Q 26.00 26.60 24.10 24.50 24.10 25.35 151 60882 1520892.00
507912 LKP MER.FIN. B Q 143.00 143.00 134.35 138.00 137.10 141.35 418 96927 13267511.00
517518 LLOYD ELECT. B Q 142.00 144.00 140.00 140.90 140.90 141.55 327 38310 5446735.00
512455 LLOYD METAL B Q 28.10 30.20 28.10 30.05 30.00 28.75 40 5590 165666.00
500254 LLOYD STEEL B1 Q 10.10 10.35 10.00 10.17 10.17 10.07 715 386424 3932821.00
507870 LLOYDS FIN. T Q 1.13 1.23 1.13 1.17 1.17 1.18 38 42441 51206.00
500255 LML LTD. B1 Q 36.50 36.80 35.00 35.15 35.15 36.25 1133 204329 7273713.00
530745 LN POLYESTER T Q 6.42 6.75 6.42 6.75 6.75 6.75 10 15100 99527.00
532341 LOGIX MICRO. TS Q 279.00 279.20 271.50 279.20 279.20 273.75 125 38110 10585566.00
500256 LOK.HOUS&CON TS Q 251.80 251.80 227.90 239.15 239.15 239.85 2619 558463 135236926.00
523475 LOTUS CHOC T Q 6.20 6.25 5.86 6.25 6.25 5.96 17 4700 28824.00
514036 LOY.TEX MILL S Q 260.00 260.00 243.00 250.05 255.00 259.25 25 5747 1456254.00
532537 LUMAX AUTO B Q 60.65 61.95 60.65 61.25 61.70 62.15 19 1285 78539.00
517206 LUMAX IND B1 Q 127.50 127.50 124.50 124.95 124.50 125.85 77 27484 3441584.00
526045 LUMINAIRE TE T Q 3.76 3.76 3.76 3.76 3.76 3.95 1 1000 3760.00
500257 LUPIN LTD. A Q 948.05 953.00 935.05 939.95 936.30 940.55 110 2865 2699605.00
500259 LYKA LABS B1 Q 64.00 65.30 62.10 62.35 62.35 64.50 740 71490 4558048.00
532720 M&M FINANSER B1 Q 242.60 246.70 238.20 242.50 242.50 241.15 7772 630345 153580612.00
526935 M.B.PARIKH T Q 4.50 4.80 4.47 4.47 4.47 4.70 3 550 2593.00
522241 M.M.FORGINGS S Q 215.00 215.00 208.55 209.60 209.00 210.50 32 1003 212266.00
506543 M.P.AGRO IND Z Q 4.19 4.19 4.19 4.19 4.19 4.40 2 200 838.00
519383 M.P.GLYCHEM B Q 26.90 26.90 26.35 26.70 26.70 26.50 121 300046 8010746.00
531326 M.P.TELELINK T Q 6.34 6.34 5.75 6.00 6.00 6.04 27 11779 69744.00
531528 MAARS SOFT. B1 Q 4.98 5.04 4.50 4.64 4.64 4.99 335 583871 2735788.00
523248 MACHINO PLAS S Q 56.50 57.00 53.50 56.30 56.65 55.50 223 29557 1647312.00
532440 MACMILLAN IN B1 Q 465.00 470.00 465.00 465.00 465.00 470.00 31 9864 4592603.00
531218 MADAN FIN. B Q 2.11 2.54 2.11 2.40 2.40 2.23 6 1410 3328.00
515093 MADHAV MARB. B1 Q 99.00 102.00 97.00 97.75 97.75 98.40 271 53790 5361297.00
531497 MADHUCON PRJ S Q 400.00 405.00 397.00 403.75 400.10 400.15 349 76862 30886682.00
515059 MADHUS.IND. T Q 10.00 10.00 10.00 10.00 10.00 9.96 7 4817 48170.00
531436 MADHYA DESH B Q 6.50 6.50 6.50 6.50 6.50 6.22 1 100 650.00
504580 MADRAS ALUM B1 Q 229.75 248.00 229.75 240.80 240.80 230.90 230 25142 6025702.00
500260 MADRAS CEM. B1 Q 2050.00 2050.00 2002.55 2014.50 2014.50 2028.45 156 24658 50181164.00
501209 MAESTROS ME S Q 22.50 23.55 22.50 23.50 23.50 23.05 16 13835 319516.00
501458 MAFATLAL DYE TS Q 11.00 11.25 10.28 10.28 10.28 10.80 18 1391 14907.00
500264 MAFATLAL IND TS Q 33.05 33.85 32.55 32.60 32.60 34.15 40 6791 223830.00
524000 MAGMA LEASIN B Q 130.00 133.50 123.05 124.75 124.75 131.85 100 9802 1246260.00
517449 MAGNA ELECTR S Q 130.00 130.00 125.00 125.65 127.00 125.85 41 2750 346444.00
530347 MAGNUM LTD. T Q 15.16 15.16 15.16 15.16 15.16 14.44 19 5425 82243.00
500520 MAH & MAH A Q 624.00 626.05 619.00 624.05 624.05 620.20 1225 276978 173001949.00
500266 MAH.SCOOTER B1 Q 367.20 388.05 367.20 371.95 371.95 364.00 28 2570 960781.00
500265 MAH.SEAMLESS A Q 649.70 649.70 625.20 632.85 632.85 640.15 495 101069 64821936.00
524232 MAHA.POLYBUT T Q 8.50 8.50 7.75 7.79 7.79 8.10 50 155302 1245324.00
514450 MAHA.RUBTECH B Q 4.45 4.62 4.10 4.50 4.50 4.33 7 5400 24375.00
500108 MAHA.TELE A Q 182.00 184.25 178.10 182.20 182.20 180.55 11734 3379712 612600982.00
519612 MAHAAN FOODS B Q 10.58 10.58 10.06 10.06 10.06 10.58 3 200 2064.00
513460 MAHALAXMI SM S Q 28.80 29.90 28.05 28.20 28.05 29.80 52 31285 908255.00
531515 MAHAN IND. T Q 3.80 3.80 3.80 3.80 3.80 3.99 2 2300 8740.00
530059 MAHARAJA SHR S Q 402.00 430.90 392.25 421.40 421.40 391.75 663 28703 12041399.00
502986 MAHAVIR SPG B1 Q 339.50 348.80 337.00 341.15 341.15 337.90 140 8417 2859338.00
504823 MAHIND.UGINE B1 Q 125.00 126.50 121.50 122.45 122.45 125.55 353 20504 2549827.00
532313 MAHINDRA GE B1 Q 425.00 438.00 412.00 416.30 416.30 415.70 732 39521 16798209.00
514380 MAIKAAL FIB. T Q 8.40 8.82 8.40 8.80 8.82 8.40 54 50985 437928.00
500267 MAJESTIC AUT TS Q 69.50 69.50 66.00 66.00 66.00 68.05 37 28580 1958397.00
506919 MAKERS LAB. TS Q 15.35 16.40 15.30 15.80 15.50 16.10 31 9200 142450.00
507874 MALABAR BLDG B Q 115.00 122.20 115.00 119.35 121.00 115.40 60 11086 1313724.00
523696 MALAR HOSP. T Q 8.86 9.77 8.86 9.11 9.00 9.32 37 19600 177872.00
502995 MALWA COTTON B1 Q 127.00 134.70 125.05 133.20 133.20 125.75 255 13107 1718864.00
532637 MAN DRUGORG T Q 15.10 15.95 15.05 15.45 15.45 15.65 47 12128 188326.00
513269 MAN IND.(I) S Q 247.30 251.00 247.30 249.50 250.10 249.25 64 5069 1264846.00
500268 MANALI PETRO B Q 17.10 17.10 16.70 16.80 16.80 17.05 482 184882 3123414.00
531213 MANAPPURAM G B Q 22.60 24.50 22.60 24.10 24.30 24.10 11 1125 27060.00
502157 MANGALAM CEM B1 Q 132.50 135.80 132.50 133.95 133.95 134.70 2041 241475 32408497.00
516007 MANGALAM TIM B Q 26.00 26.50 25.00 25.25 25.25 26.10 266 78312 2014693.00
530243 MANGALYA SOF T Q 5.25 5.25 5.25 5.25 5.25 5.52 17 4986 26176.00
530011 MANGLR.CHEM B1 Q 12.07 12.28 11.90 12.04 12.04 12.07 602 532616 6446702.00
530979 MANOJ HSG.FI B Q 2.80 3.05 2.80 2.80 2.80