14jan2009

20MICRONS,20090114,14.25,15.5,14.25,15.05,7952 3IINFOTECH,20090114,30,34.05,30,33.4,702559 3MINDIA,20090114,950.1,996.7,950.1,996,25 AARTIDRUGS,20090114,38,39.55,38,38.9,618 AARTIIND,20090114,30.05,31.1,30,31,17616 ABAN,20090114,661.05,683.9,628,635.1,562280 ABB,20090114,460.1,469,448,460.9,438800 ABGSHIP,20090114,111.15,118,109,111.3,91754 ABHISHEK,20090114,15.9,16,14.95,15.05,500 ABIRLANUVO,20090114,540,555,532,546.15,24437 ACC,20090114,527,527,508.1,515,336548 ACE,20090114,16.9,16.95,15.25,16.45,24264 ADANIENT,20090114,314,319.9,303.15,310.8,35066 ADHUNIK,20090114,32.95,33.85,32,32.8,32103 ADLABSFILM,20090114,174.7,182.9,173.05,180,861599 ADORWELD,20090114,91.15,93.8,91.15,91.9,3806 ADSL,20090114,348.3,348.3,332.15,335.9,664 ADVANIHOTR,20090114,29,29,29,29,30 ADVANTA,20090114,502,543,502,511.35,382 AEGISCHEM,20090114,68.5,72.65,68.5,69.6,1948 AFL,20090114,67,69.8,67,69.8,410 AFTEK,20090114,10,10.4,10,10.1,209464 AGRODUTCH,20090114,10.45,11.4,10.45,11,5940 AHMEDFORGE,20090114,25,26,24.25,25.45,7375 AIAENG,20090114,128.3,128.3,120,121.1,10052 AICHAMP,20090114,15,15.95,15,15.85,206 AJANTPHARM,20090114,51.4,53.45,51.4,52.95,889 AKRUTI,20090114,607,620,591.1,610.15,447205 AKSHOPTFBR,20090114,9,9.2,8.8,8.9,13827 ALBK,20090114,52.45,52.8,51.55,52.1,216458 ALCHEM,20090114,56.1,57.55,55.65,56.8,106811 ALEMBICLTD,20090114,31.5,32.25,31.5,31.7,5659 ALFALAVAL,20090114,999.85,999.85,952.1,964.85,3467 ALKALI,20090114,165.5,165.5,150,151.45,164553 ALKYLAMINE,20090114,55.55,65.9,55.55,64.6,91 ALLCARGO,20090114,623,640,608,639.05,51590 ALLSEC,20090114,20.75,20.95,19,19.25,2583 ALMONDZ,20090114,16,16,15.4,15.4,20 ALOKTEXT,20090114,15.9,16.35,15.9,16.1,308648 ALPA,20090114,9.7,9.85,9.45,9.75,5511 ALPHAGEO,20090114,119.7,123,115,116.85,1917 ALPSINDUS,20090114,10.3,10.6,10.05,10.1,24056 AMAR,20090114,17.05,17.7,16.9,17.05,14048 AMARAJABAT,20090114,46,46.5,44.2,45,35346 AMBICAAGAR,20090114,7.9,8.3,7.6,7.75,6421 AMBIKCO,20090114,52,52.8,51.15,51.95,540 AMBUJACEM,20090114,71,72.45,70.05,71.95,1064134 AMDIND,20090114,12.5,12.95,12.4,12.65,984 AMTEKAUTO,20090114,54,55.75,52.1,53.75,113241 AMTEKINDIA,20090114,24.5,24.5,23.05,23.5,7063 ANANTRAJ,20090114,65.4,69,65.4,66.8,1812 ANDHRABANK,20090114,56.9,56.9,55.6,55.8,64014 ANDHRSUGAR,20090114,77,77,73.25,75.85,2387 ANGAUTO,20090114,35.25,37.75,34,34.85,4975 ANIKINDS,20090114,22.05,24,22,24,116 ANKURDRUGS,20090114,84,84.5,81.8,82.85,6910 ANSALHSG,20090114,26.05,28.5,26.05,27.05,15547 ANSALINFRA,20090114,26,27.4,25.7,26.5,893709

ANTGRAPHIC,20090114,0.35,0.35,0.3,0.35,88923 APARINDS,20090114,83.75,86.5,81.95,82.9,2017 APIL,20090114,229.8,236.5,229.8,234,18152 APOLLOHOSP,20090114,440,445,433,435.05,11602 APOLLOSIND,20090114,54.55,54.55,53.6,53.8,198845 APOLLOTYRE,20090114,18.5,19.75,18.45,19.4,509662 APPAPER,20090114,44,45,43.1,44,803 APTECHT,20090114,71,78.2,71,76.7,932076 ARCHIDPLY,20090114,20.5,20.5,20,20.5,2970 ARCHIES,20090114,45.1,47.7,45.1,45.65,2412 AREVAT&D,20090114,185.6,192.85,185.6,189.7,14169 ARIES,20090114,34,36.8,34,35,3222 ARIHANT,20090114,30,32,29.5,30.95,893 ARL,20090114,1.25,1.35,1.25,1.25,176561 AROGRANITE,20090114,31.85,31.95,31.7,31.7,515 ARVIND,20090114,14.3,14.75,14.3,14.6,347445 ASAL,20090114,22.2,22.2,22.2,22.2,100 ASHAPURMIN,20090114,26.05,27.9,26.05,26.7,71271 ASHCO,20090114,5.5,6,5.35,5.5,3257 ASHIMASYN,20090114,2.7,2.9,2.7,2.9,2222 ASHOKLEY,20090114,15,15.2,14.5,14.6,2700567 ASIANELEC,20090114,24,24.95,23.15,23.6,83399 ASIANHOTEL,20090114,235.15,241.8,234.5,236.1,195 ASIANPAINT,20090114,919,938,912,915.5,1468 ASIANTILES,20090114,20.05,22,19.85,20,6479 ASSAMCO,20090114,9.3,9.3,8.85,9.1,65460 ASTRAL,20090114,58,67.5,58,60.95,4192 ASTRAMICRO,20090114,45,45.7,43.6,44.1,54267 ASTRAZEN,20090114,470,470,470,470,50 ATFL,20090114,94.2,98,92.15,94.5,2699 ATLANTA,20090114,59.6,63.85,59.2,60.2,6644 ATLASCYCLE,20090114,75.65,78,73,77.15,221 ATNINTER,20090114,1,1.1,0.95,1.05,6186 ATUL,20090114,40.3,42,40.3,40.95,531 AUROPHARMA,20090114,150.05,155,140.05,149.1,116134 AUSTRAL,20090114,114,123.15,110.25,123.15,26632 AUTOAXLES,20090114,111,117,104.85,112.35,3480 AUTOIND,20090114,73.35,73.35,65.5,66.05,1866 AVAYAGCL,20090114,78.7,82,78.7,79.9,1499 AVENTIS,20090114,850,870.05,846,870,404 AVTNPL,20090114,65,65,65,65,12 AXIS-IT&T,20090114,15,15,13.05,13.15,1202 AXISBANK,20090114,450,456.95,438,449.4,2406971 AZTECSOFT,20090114,33.5,37.65,33.5,34.35,1987 BAGFILMS,20090114,14,14.25,13.7,14,46832 BAJAJ-AUTO,20090114,436,440,431,438.05,30391 BAJAJELEC,20090114,205,205,190,204.55,374 BAJAJFINSV,20090114,208.8,208.8,205,208.8,7210 BAJAJHIND,20090114,52.9,56.4,52.5,55.5,2666816 BAJAJHLDNG,20090114,235.1,239.9,229.95,231.25,31476 BAJAUTOFIN,20090114,59,62,59,61.05,3711 BALAJITELE,20090114,63,63,61.05,61.7,11988 BALAMINES,20090114,71.4,71.4,71.4,71.4,100 BALKRISIND,20090114,166.5,173,165.05,168.5,172 BALLARPUR,20090114,16.25,16.3,15.8,15.9,239405 BALMLAWRIE,20090114,238.95,238.95,228.4,230,193 BALPHARMA,20090114,17,17,16.4,16.4,1010 BALRAMCHIN,20090114,45.45,49.5,45,48.15,3162043

BANARISUG,20090114,802,816.95,780,800,677 BANCOINDIA,20090114,20.9,20.9,19.55,20,2989 BANG,20090114,124.85,124.85,117.5,120.35,2261 BANKBARODA,20090114,254.95,258.8,241.2,250.05,1239537 BANKBEES,20090114,480,491,480,482.02,34 BANKINDIA,20090114,254.5,263.6,253,260.05,1821878 BANKRAJAS,20090114,38,38.75,37.3,37.9,40184 BARTRONICS,20090114,81.9,84.7,81.8,82.7,76920 BASF,20090114,216,222,215.25,217.95,1138 BASML,20090114,30.3,33.9,30.3,32.6,434 BATAINDIA,20090114,93.6,98.35,93.6,96.85,42416 BATLIBOI,20090114,15.75,16.3,15.75,16.15,147 BBL,20090114,464,482.9,464,477.35,3383 BBTC,20090114,147.9,148,137.1,148,1795 BCCL,20090114,31,31,31,31,50 BEL,20090114,780,791,773.55,779.25,30124 BELCERAMIC,20090114,4,4,3.8,4,1430 BEML,20090114,339,346,327.1,329.85,55756 BEPL,20090114,8.55,9,8.5,9,776 BERGEPAINT,20090114,35,35,34.05,34.3,4155 BFUTILITIE,20090114,605.25,628.9,605.25,622.6,3890 BGRENERGY,20090114,153.9,158,151.25,154.15,88963 BHAGWATIHO,20090114,23.05,26,22.2,24.25,4458 BHAGYNAGAR,20090114,14.6,15.5,14.6,15.15,31451 BHARATFORG,20090114,79,84.9,79,83.95,397590 BHARATGEAR,20090114,18.8,21.9,18.8,20.45,23571 BHARTIARTL,20090114,619.7,635,610,622.75,3794274 BHARTISHIP,20090114,68.25,69.9,67.5,68.65,38136 BHEL,20090114,1371.1,1394.5,1357.4,1385.95,731293 BHUSANSTL,20090114,303,305,297,302.05,191280 BIL,20090114,21.9,24.8,21.9,24.25,1311 BILPOWER,20090114,107,108,100.3,107.4,1895 BINANICEM,20090114,32.5,35.9,32.1,32.5,19903 BINANIIND,20090114,38.5,38.5,34,36.1,2395 BINDALAGRO,20090114,12.15,12.45,11.75,12.2,648967 BIOCON,20090114,114.5,117.95,113,114.8,41363 BIRLACORPN,20090114,135,140,133.05,134.25,19555 BIRLACOT,20090114,3.95,3.95,3.75,3.85,79587 BIRLAERIC,20090114,8,8.2,7.65,7.95,7955 BIRLAPOWER,20090114,10.25,10.7,10.25,10.6,35764 BLBLIMITED,20090114,9.25,10,9.25,9.25,3110 BLKASHYAP,20090114,250,277,250,255.8,4328 BLUEBIRD,20090114,18.05,18.05,17.25,17.7,5305 BLUECHIP,20090114,0.9,0.9,0.8,0.85,11839 BLUECOAST,20090114,70,70,70,70,50 BLUEDART,20090114,416.1,445,416.1,441.8,25101 BLUESTARCO,20090114,160,160,156,156.7,4358 BLUESTINFO,20090114,47,48.25,47,48.25,78 BOC,20090114,120.05,123.5,116.1,119.25,2889 BOMDYEING,20090114,159.8,165.8,156.25,162.6,282739 BONGAIREFN,20090114,43.95,44.8,42.9,43.15,250640 BOSCHLTD,20090114,3050,3069.95,3025,3052.5,174 BPCL,20090114,375,380,370,374.25,475221 BRABOURNE,20090114,7.75,7.75,7.5,7.6,2905 BRFL,20090114,100.6,107,96.5,102.3,810759 BRIGADE,20090114,43.35,44.4,42,42.9,10647 BRITANNIA,20090114,1291,1305,1280,1300.05,362 BROADCAST,20090114,11.1,12,11.1,11.75,1730

BSL,20090114,13.4,13.4,11.9,12.45,334 BURNPUR,20090114,9,9.2,8.7,8.8,32776 BVCL,20090114,13,13,13,13,650 CADILAHC,20090114,252,261.9,252,259.1,202923 CAIRN,20090114,155,158,148.8,155.85,2813712 CALSOFT,20090114,34.9,34.9,33,34.9,164 CAMBRIDGE,20090114,74,75,74,74.5,93789 CAMLIN,20090114,9.95,9.95,9.05,9.25,785 CANBK,20090114,207.5,223,207.5,220.4,919456 CANDC,20090114,98.05,103.75,98.05,101.7,2433 CANFINHOME,20090114,50,56,50,53.35,571 CARBORUNIV,20090114,82,90.25,82,90.05,1154 CAROLINFO,20090114,33,33,32.05,33,9597 CASTROL,20090114,318,332,311.45,324.9,13303 CCCL,20090114,176.5,194.9,176,177.85,394 CCL,20090114,76.05,83.7,76.05,78.5,4205 CEATLTD,20090114,37,37.4,36.4,37.05,18363 CELEBRITY,20090114,11.6,12.5,11.4,11.4,1431 CELESTIAL,20090114,16,17,14.75,15.3,11716 CENTENKA,20090114,57.5,60,56,58.8,3835 CENTEXT,20090114,2.6,2.6,2.15,2.4,17838 CENTRALBK,20090114,40.4,40.8,39.7,40,278963 CENTUM,20090114,32.5,32.5,32.5,32.5,250 CENTURYPLY,20090114,31.7,31.7,30.5,30.75,34793 CENTURYTEX,20090114,158,166,154.65,162.55,455729 CERA,20090114,69.4,69.4,69.4,69.4,45 CESC,20090114,228.7,234.85,226,232.55,46915 CHAMBLFERT,20090114,34.5,38.5,34.5,37.95,5993692 CHEMFALKAL,20090114,35.8,42.85,35.8,42.4,67 CHEMPLAST,20090114,3.7,3.9,3.7,3.8,28694 CHENNPETRO,20090114,116.25,120,114.5,119.05,28369 CHESLINTEX,20090114,6.65,7.05,6.65,7.05,50 CHETTINAD,20090114,378,400.2,378,400.2,242 CHI,20090114,16.5,17.65,16.5,17.25,2355 CHOLADBS,20090114,36.65,37.45,36.55,37,6272 CIMCOBIRLA,20090114,9.15,9.9,8.9,9.15,908 CINEMAX,20090114,37.3,38.8,37.3,38.55,5383 CINEVISTA,20090114,4.85,4.85,4,4.45,2509 CIPLA,20090114,185,189.5,184.1,187.95,854608 CLASSIC,20090114,9.95,10.75,9.5,9.75,48700 CLNINDIA,20090114,155.2,157.85,155,157.5,1980 CLUTCHAUTO,20090114,22,22,20.6,21.75,34391 CMC,20090114,292,312,290,308.85,62716 COLPAL,20090114,393,398.85,391.5,398.05,19482 COMPUTECH,20090114,3.5,3.5,3.35,3.5,2200 COMSYS,20090114,13.9,13.9,11.5,11.95,2092 CONCOR,20090114,735,735,701,707.3,16240 CONSOFINVT,20090114,34.3,34.3,32,32.3,4289 CORDSCABLE,20090114,34.75,34.9,33,33,2713 COREPROTEC,20090114,48.7,53.45,48.1,51.5,465386 COROMNFERT,20090114,87.9,93.5,85.1,91.55,15320 CORPBANK,20090114,191.75,194.7,189.25,190.2,25488 COSMOFILMS,20090114,63,64.95,63,64.95,1521 CRANESSOFT,20090114,70,72.4,69.05,69.95,11408 CREATIVEYE,20090114,5.25,6.1,5.25,5.6,1042 CRESTANI,20090114,21.9,22,21,22,30204 CREWBOS,20090114,21.3,22.45,21.3,21.85,4860 CRISIL,20090114,2300.05,2349,2300,2305.25,92

CROMPGREAV,20090114,136.05,145,136.05,140.1,1346853 CTE,20090114,17,17,17,17,1 CUB,20090114,14.05,14.3,13.8,14.1,89177 CUBEXTUB,20090114,10,10.9,9.85,10.05,40951 CUMMINSIND,20090114,205,214.9,205,210.85,10167 CYBERMEDIA,20090114,26.4,26.4,24.8,26.25,675 CYBERTECH,20090114,9,9.25,9,9.25,88 D-LINK,20090114,42,44.75,40.05,41.1,1542 DAAWAT,20090114,35.4,35.4,33.5,33.7,7833 DABUR,20090114,90.95,91.5,88.5,91.05,704129 DABURPHARM,20090114,39.8,39.9,37.5,39.45,5891 DALMIACEM,20090114,76.2,81,76.05,78.75,4740 DATATECH,20090114,15.1,15.3,15,15.15,1491 DCB,20090114,19.5,20.1,19.35,19.9,826848 DCHL,20090114,39.7,40.5,38.1,38.45,354049 DCM,20090114,17.65,18.8,17.25,17.75,863 DCMFINSERV,20090114,2.5,2.85,2.45,2.5,5738 DCMSRMCONS,20090114,28.5,28.65,28,28.15,31041 DCW,20090114,8.7,8.9,8.7,8.85,101427 DECCANCE,20090114,131,132,131,132,10 DECOLIGHT,20090114,7.65,8,7.5,7.55,624 DEEPAKFERT,20090114,54.15,57.1,54.15,56.55,23787 DELTACORP,20090114,33.05,34.35,31.1,33.85,26515 DENABANK,20090114,34.05,35,34.05,34.6,1553423 DENORA,20090114,46,46,42.65,42.65,240 DEWANHOUS,20090114,84.95,84.95,81.1,82,11229 DHAMPURSUG,20090114,28.35,28.6,27.85,28.6,39034 DHANBANK,20090114,48.4,49,47.4,47.7,27166 DHANUS,20090114,22,23,22,22.75,18186 DHARSUGAR,20090114,14,14,13.9,13.9,650 DICIND,20090114,115,119,115,119,50 DIGJAM,20090114,5,5.3,4.95,5.1,5352 DISHMAN,20090114,136.75,137.45,133,136.2,7209 DISHTV,20090114,19,19.05,18.45,18.75,603686 DIVISLAB,20090114,1061,1177.95,1061,1167.25,177333 DLF,20090114,209,215.7,205.55,212.4,8459305 DOLPHINOFF,20090114,163,166.5,157.25,166.2,203 DONEAR,20090114,20.55,21.45,20.5,20.55,3314 DREDGECORP,20090114,235,235,225.6,227.45,2082 DRREDDY,20090114,458.9,487,458.9,475.95,451523 DSKULKARNI,20090114,20.25,21.9,20.25,21.35,56538 DTIL,20090114,83.5,83.5,78.3,78.3,3 DUNCANSIND,20090114,5.65,6.6,5.65,6.45,15011 DYNACONS,20090114,0.4,0.45,0.35,0.45,95194 DYNAMATECH,20090114,421,435,400,427.55,197 EASTSILK,20090114,10.5,10.5,9.7,9.95,30178 EASUNREYRL,20090114,42.6,44.7,42.6,43.3,9248 ECEIND,20090114,161,171,156.6,168,740 EDELWEISS,20090114,242.05,250,242.05,245.2,6884 EDL,20090114,60.1,63.65,60.1,62.5,2997 EDUCOMP,20090114,1965,2048,1920,1949.3,788811 EICHERMOT,20090114,234,246,230,242.8,19415 EIDPARRY,20090114,147.1,150.9,145,148.65,2173 EIHAHOTELS,20090114,51.25,59.9,51.25,57.75,841 EIHOTEL,20090114,108,112.5,108,109,23641 EIMCOELECO,20090114,137.05,137.05,137.05,137.05,1 EKC,20090114,172,178.9,171,177.8,33839 ELDERPHARM,20090114,232,232,224,228.15,424

ELECON,20090114,38,38.65,37.5,37.7,71628 ELECTCAST,20090114,14.95,15.25,14.6,14.95,359685 ELECTHERM,20090114,102,108,102,106,1518 ELGIEQUIP,20090114,31.5,31.5,31,31.1,1853 ELGIRUBBER,20090114,5.5,5.5,5.1,5.35,4076 EMAMILTD,20090114,244.95,244.95,222,222,566 EMCO,20090114,37.4,38.65,35.3,35.85,31905 EMKAY,20090114,31.5,31.55,28.5,29.55,977 ENERGYDEV,20090114,40.45,43,40.45,41.1,1561 ENGINERSIN,20090114,431.5,445.8,431.1,444.35,1926 ENIL,20090114,153.25,161,153.1,157.75,6102 ENKEI,20090114,14.05,16,14.05,14.5,3279 ENTEGRA,20090114,10.05,10.45,10,10.35,12374 ERAINFRA,20090114,71,71,67.85,69.15,118885 ESABINDIA,20090114,268.35,268.35,250,254.1,1149 ESCORTS,20090114,38,38.45,36.55,38.05,113863 ESSAROIL,20090114,76.9,82,76,79.4,1506088 ESSARSHIP,20090114,31.65,33.25,30.2,32.05,44035 ESSDEE,20090114,113.9,122.9,111,113.6,26237 ESSELPACK,20090114,15,15.75,14.6,15.1,13001 ETC,20090114,76,79,73.05,75.4,1167 EUROCERA,20090114,35,36.8,35,36.05,502 EUROTEXIND,20090114,12,12,12,12,404 EVEREADY,20090114,14.55,15.5,14.55,15,39710 EVERESTIND,20090114,57.5,57.5,57.5,57.5,1 EVERONN,20090114,204.7,212,204.7,206.65,40950 EVINIX,20090114,3.3,3.3,2.9,3,114873 EXCELCROP,20090114,101,103,97.25,97.95,1283 EXCELINDUS,20090114,30.75,33.95,30.75,32.25,1697 EXIDEIND,20090114,43,43.9,42.9,43.65,49976 FACT,20090114,19.95,20,18.8,19.05,4168 FAGBEARING,20090114,238,238.45,233.4,235,65 FAME,20090114,17.2,17.2,16.1,16.65,5964 FCH,20090114,160,166.9,159.5,161.85,21557 FCSSOFT,20090114,22.9,23.4,22,23.05,1043 FDC,20090114,29.45,30.3,29.45,30,55640 FEDDERLOYD,20090114,22.5,23,21,21.9,3082 FEDERALBNK,20090114,150,152.5,142.2,143.5,179783 FIEMIND,20090114,45,46,44,45.4,160 FINANTECH,20090114,494.95,495,480.35,490.15,65889 FINCABLES,20090114,23.85,24.15,23.35,23.9,22429 FINPIPE,20090114,30,30.3,29.7,30,7983 FIRSTLEASE,20090114,28.75,31,28.75,29.5,2422 FIRSTWIN,20090114,19,19.85,18.95,19.1,2676 FMGOETZE,20090114,33.5,36,33.5,34.15,614 FORTIS,20090114,65.1,67.05,65.1,66.1,47881 FOSECOIND,20090114,305.75,305.75,274,274,26 FOURSOFT,20090114,11.8,12.6,11.8,12.3,6142 FSL,20090114,11.85,12.05,11.25,11.5,745590 FTCPOF3YDV,20090114,9.5,9.5,9.5,9.5,538 FTCSF3YGRO,20090114,10,10,10,10,3000 FTCSF5YGRO,20090114,8.6,8.6,8.6,8.6,200 GABRIEL,20090114,8.2,8.2,7.6,7.75,14291 GAEL,20090114,19.5,22.25,18.55,19.25,5420 GAIL,20090114,209.05,217.7,201.25,204.8,2248727 GALLANTT,20090114,10.3,11.3,10.3,10.4,1696 GAMMNINFRA,20090114,68.6,71.9,67.3,70.3,4646 GAMMONIND,20090114,79.1,83.5,77,77.95,114598

GANDHITUBE,20090114,41,43.6,39,41.6,542 GANESHHOUC,20090114,46.05,48.75,45.6,46.4,3300 GANGOTRI,20090114,4,4.65,3.75,3.85,2174 GARDENSILK,20090114,32,32.95,31,31.8,1220 GARWALLROP,20090114,49.3,49.3,44,45,2195 GARWOFFS,20090114,70.6,73,68,70.2,3535 GATI,20090114,35.6,36.9,35.6,36.05,9652 GDL,20090114,79.95,82.45,77.5,81.25,87021 GEMINI,20090114,18,19,17.55,18.25,4887 GENESYS,20090114,49.7,49.7,40.65,48.75,840 GENUSPOWER,20090114,90.1,101,90.1,97.4,9095 GEODESIC,20090114,67.8,71.35,67.8,69.3,8272 GEOJIT,20090114,23.25,25,23,23.6,337932 GEOMETRIC,20090114,21,21,19.05,20.35,34693 GESHIP,20090114,191,194.9,188,192,154794 GHCL,20090114,28.9,29.7,28.55,28.9,72681 GICHSGFIN,20090114,36,37.8,36,37.55,5167 GILLETTE,20090114,700,735,691,722.95,1323 GIPCL,20090114,45.95,47,44.55,46.4,14712 GITANJALI,20090114,61.7,64,59.05,59.9,152893 GKW,20090114,29,33,29,32.25,295 GLAXO,20090114,1144,1160,1135.05,1150.4,6258 GLENMARK,20090114,225.1,265,225.1,257.75,1255446 GLFL,20090114,2.75,2.95,2.75,2.8,3050 GLODYNE,20090114,189.65,189.65,189.65,189.65,1318 GLORY,20090114,182.5,183,177.5,178.15,22203 GMBREW,20090114,52.05,54.5,50.75,53.4,1777 GMDCLTD,20090114,42.5,43.5,40.4,41.55,243519 GMRFER,20090114,21,25.5,21,24.2,2271 GMRINDS,20090114,53.15,64,53.15,62.95,10969 GMRINFRA,20090114,71,78.4,68.25,77.45,6691632 GNFC,20090114,53.2,55.7,53.2,55.15,161524 GOACARBON,20090114,57.4,59.45,57.4,58.5,2615 GODFRYPHLP,20090114,795,795,772.35,772.35,39 GODREJCP,20090114,132,134.25,130.3,133.35,75602 GODREJIND,20090114,67,68.3,65.05,67.35,73188 GOKEX,20090114,90,90,78.2,83.6,391 GOKUL,20090114,203,205.8,200.05,204.55,3764 GOLDBEES,20090114,1286,1307.89,1286,1299.67,7062 GOLDENTOBC,20090114,51,53.25,50.5,51.5,17226 GOLDIAM,20090114,14.05,15.4,14,15.2,1147 GOLDINFRA,20090114,17.95,18.35,17.7,18.35,1050 GOLDSHARE,20090114,1298.8,1301.84,1291.2,1296.05,1511 GOLDTECH,20090114,30.25,30.25,29.1,29.1,11394 GPIL,20090114,51,63.8,51,60.5,14251 GRANULES,20090114,36,40.6,34.8,36.35,3081 GRAPHITE,20090114,31.5,31.9,29.8,30.2,74311 GRASIM,20090114,1329.25,1360,1202.7,1284.05,435659 GREAVESCOT,20090114,70.65,72.6,70.65,71.9,3162 GREENPLY,20090114,48.1,52.05,48.1,48.6,1425 GRINDWELL,20090114,79.25,84.9,79.25,82.7,78 GRUH,20090114,100,101,93.3,98,1907 GSFC,20090114,75.5,76.95,74.8,76.25,20461 GSKCONS,20090114,550,559.9,535.2,547.95,176 GSPL,20090114,32.7,34.1,31.15,31.75,2550247 GSSAMERICA,20090114,100.85,107.5,98.25,103.75,42636 GTL,20090114,224.7,224.7,219.05,219.95,114746 GTLINFRA,20090114,29.35,30.15,28.8,29.2,1010337

GTNIND,20090114,7.7,7.7,7.6,7.6,7000 GTNTEX,20090114,8.2,9.25,7.25,7.55,8792 GTOFFSHORE,20090114,229,249.1,229,244.75,123614 GUFICBIO,20090114,4,4.15,4,4,5837 GUJALKALI,20090114,77.85,77.85,72.75,74.35,52144 GUJAPOLLO,20090114,57,67,47.95,57.45,3426 GUJFLUORO,20090114,65.9,67,65.3,66,109321 GUJNRECOKE,20090114,27.85,29.6,27.45,28.5,1753574 GUJRATGAS,20090114,210,227.55,210,217.85,1506 GUJSIDHCEM,20090114,8.25,8.45,8.1,8.3,121646 GULFOILCOR,20090114,34,36.45,33.9,34.4,36634 GVKPIL,20090114,18.5,19.2,17.4,18.7,23931073 GWALCHEM,20090114,56.5,66,56.35,64.6,135292 HANUNG,20090114,40.75,41.8,38.4,38.8,46966 HARRMALAYA,20090114,30.6,36.15,30.6,35.35,15472 HAVELLS,20090114,128.05,128.8,123,123.8,25776 HBLPOWER,20090114,121.3,141.85,121.3,128.5,159 HBSTOCK,20090114,11,11,10.65,10.65,240 HCC,20090114,49,49.85,47.6,49.15,1376984 HCIL,20090114,97.5,101.9,96,96.8,402764 HCL-INSYS,20090114,77.4,79,73.5,76.85,14901 HCLTECH,20090114,109,122.5,109,118.15,1608338 HDFC,20090114,1560,1613.15,1555,1586.35,1144193 HDFCBANK,20090114,1044.7,1044.7,966.9,977.55,2832517 HDIL,20090114,102.55,107.3,102.05,106.25,10285795 HEG,20090114,114.9,117,112.05,115.45,45118 HELIOSMATH,20090114,19.8,21.3,19.7,20,11636 HERCULES,20090114,104,107.45,104,106.9,804 HEROHONDA,20090114,808,838,800.25,827.7,687498 HEXAWARE,20090114,19.75,20.15,19.65,19.8,41121 HIKAL,20090114,218,223.25,212.05,216.05,529 HILTON,20090114,14,14.7,13.45,13.75,2251 HIMACHLFUT,20090114,9,9.1,8.8,8.9,1078727 HIMATSEIDE,20090114,24.1,24.9,24,24.7,20305 HINDALCO,20090114,49.35,51.5,49,50.65,2266327 HINDDORROL,20090114,32.8,33.5,32.5,32.7,4005 HINDMOTOR,20090114,13,13,12.2,12.35,114864 HINDOILEXP,20090114,60.4,62.1,58.85,60.15,102758 HINDPETRO,20090114,270.05,275,266.9,269.7,1506306 HINDSANIT,20090114,28.1,29.1,28.05,29,1531 HINDUJAFO,20090114,67.75,67.75,67,67,25 HINDUJAVEN,20090114,126,130.2,125.1,126.7,1384 HINDUNILVR,20090114,255.5,257,252.6,254,1936251 HINDZINC,20090114,354.8,366.5,336.05,360.35,131342 HIRECT,20090114,35.05,38.4,35,36.85,2589 HITACHIHOM,20090114,46.85,46.85,43,45.85,16557 HITECHGEAR,20090114,51.45,59,44.2,58.15,102 HITECHPLAS,20090114,38,46.05,35.15,36.3,557 HMT,20090114,27.5,27.5,26.2,27.25,13219 HOCL,20090114,18.85,19.6,18.85,19.15,43616 HONAUT,20090114,787,830,787,815,213 HONDAPOWER,20090114,155,155,150,150,109 HOPFL,20090114,57,58.05,56.35,57.3,3684 HORIZONINF,20090114,430,455,427.6,455,15 HOTELEELA,20090114,19,19.6,19,19.4,327566 HOTELRUGBY,20090114,5.3,6,5.3,5.3,1197 HOVS,20090114,34.9,35.5,33.95,34.45,31088 HTMEDIA,20090114,61.9,63.9,60,62.5,15912

HTMTGLOBAL,20090114,125,128,120.5,127.95,847 HYDRBADIND,20090114,123.85,123.9,120,120.25,2937 IBN18,20090114,84.95,87.65,83.1,87.05,10252 IBREALEST,20090114,112,123.8,110.55,122.25,12281543 IBSEC,20090114,20.25,20.55,19.25,19.85,1067149 ICI,20090114,370,389.9,370,384.3,1390 ICICIBANK,20090114,428.65,451,428.65,441.1,6292884 ICIL,20090114,4.15,4.15,4.15,4.15,500 ICRA,20090114,447.85,447.85,396.15,405.15,42421 ICSA,20090114,100.05,106,90.05,96.05,578332 IDBI,20090114,62.45,63.8,60.6,62,1828776 IDEA,20090114,44.5,46.15,44.25,45.45,2236777 IDFC,20090114,57.05,60.35,56.9,59.55,5302605 IFBIND,20090114,20,22.9,20,22.45,238 IFCI,20090114,20.2,20.9,19.8,20.5,11907188 IFGLREFRAC,20090114,18.8,21.7,18.8,20.45,150 IGARASHI,20090114,13,14.4,13,13.1,27300 IGL,20090114,104.5,106.9,103,106,302759 IGPL,20090114,18.05,20,18.05,19.55,1723 IILTD,20090114,32.3,35.35,32.3,34.9,1702 IMPAL,20090114,138,146,138,145.95,36 IMPEXFERRO,20090114,8.45,8.45,8.4,8.4,2300 INDBANK,20090114,8,9.3,8,8.35,3188 INDHOTEL,20090114,44.1,45.7,44.1,45.2,326482 INDIABULLS,20090114,112.25,115,112.25,112.25,855523 INDIACEM,20090114,108.2,112.25,108.1,110.8,761644 INDIAGLYCO,20090114,63.1,64.4,62.1,63.9,13490 INDIAINFO,20090114,46.95,50,46.5,48.6,2331569 INDIANB,20090114,123.75,126,122.5,124.9,243621 INDIANCARD,20090114,57.05,59.5,57.05,58.3,293 INDIANHUME,20090114,249,272,248,251,510 INDLMETER,20090114,47.55,50.8,47.55,49.4,144 INDNIPPON,20090114,84,88,84,84,140 INDOASIFU,20090114,30,30.9,29.65,30.05,1332 INDOCO,20090114,123.85,127.9,121.1,121.25,208 INDORAMA,20090114,14.25,14.85,14,14.15,2995 INDOTECH,20090114,298.9,298.9,291.1,292.6,9726 INDOWIND,20090114,19.65,20.7,19.3,20.45,30443 INDRAMEDCO,20090114,22.6,23.9,22.6,23.05,22854 INDSWFTLAB,20090114,27.05,27.7,26.65,27.2,17267 INDSWFTLTD,20090114,13.3,13.3,12.55,12.8,9453 INDUSFILA,20090114,36.95,37.75,35.05,37.1,582 INDUSINDBK,20090114,36.65,38.5,36.65,38.4,217367 INEABS,20090114,85.6,90,85.6,89.5,466 INFOMEDIA,20090114,84,84,75,76.3,443 INFOSYSTCH,20090114,1225.5,1314,1225.5,1303.6,5193908 INFOTECENT,20090114,98,103,98,100.4,3306 INGERRAND,20090114,248,261.5,248,257.55,1629 INGVYSYABK,20090114,138,153.8,138,143.7,1358 INOXLEISUR,20090114,30.8,32.95,30.7,32.05,67748 INVSTSMART,20090114,69,69,61,62.25,2545 IOB,20090114,68,69.6,67,68,343806 IOC,20090114,439,441,432.25,436.6,261042 IPCALAB,20090114,361,365,360.1,362,1525 IRB,20090114,111,116.75,111,113.3,23697 ISMTLTD,20090114,20.05,20.7,19.15,20.3,9971 ISPATIND,20090114,10.9,11.2,10.8,11.05,4528559 ITC,20090114,172,173.5,167.75,170.7,4650679

ITDCEM,20090114,82.3,87.75,82.3,85.6,1263 ITI,20090114,14.95,14.95,14.15,14.55,26840 IVC,20090114,103,109.9,103,107.9,1660 IVP,20090114,15,16.55,15,16.35,69 IVRCLINFRA,20090114,116,119.7,112.75,118.4,2317093 IVRPRIME,20090114,36.4,36.45,33.8,34.3,64927 J&KBANK,20090114,316,332.65,316,328.95,6925 JAGRAN,20090114,51.3,53.5,51.3,52.35,1453 JAGSNPHARM,20090114,7.2,7.5,7.2,7.45,803 JAIBALAJI,20090114,79,80.75,72.1,75.55,17959 JAICORPLTD,20090114,72,73,67.3,67.75,201223 JAINSTUDIO,20090114,7.3,8,7.2,8,632 JAYAGROGN,20090114,35,36,33,35.8,5848 JAYBARMARU,20090114,22.6,22.6,22.5,22.5,2150 JAYNECOIND,20090114,10.55,11,10.5,10.5,28803 JAYPEEHOT,20090114,64.5,65.6,63.4,65.4,5251 JAYSREETEA,20090114,82.6,87.5,82.2,86.65,6222 JBCHEPHARM,20090114,35.6,37.25,35.6,36.9,10354 JBFIND,20090114,35.85,36.45,35.5,36.15,38659 JBMA,20090114,20.25,20.5,20.25,20.5,550 JCTEL,20090114,2.5,2.5,2.3,2.3,2757 JDORGOCHEM,20090114,2,2.4,2,2,2173 JETAIRWAYS,20090114,147.7,155.9,145,153.95,534034 JHS,20090114,14.25,17,13.95,14.8,6446 JIKIND,20090114,10.25,11.55,10.25,11.35,61 JINDALPHOT,20090114,80,80,78,78.8,8130 JINDALPOLY,20090114,193,216,193,212,6426 JINDALSAW,20090114,219,227,219,223.05,8982 JINDALSTEL,20090114,805,838,799,820.25,583397 JINDALSWHL,20090114,245.15,273.7,245.15,265.6,2629 JINDRILL,20090114,244,297.9,244,248.05,2870 JISLJALEQS,20090114,349,359,336.35,354.85,175561 JKCEMENT,20090114,41.25,42.5,41.25,41.9,12531 JKIL,20090114,60,60,57.15,59,689 JKLAKSHMI,20090114,36.3,37.6,35.7,36.45,16782 JKPAPER,20090114,17,17,15.45,15.55,16002 JKTYRE,20090114,40.3,40.75,40,40.25,52963 JMCPROJECT,20090114,55.1,63.4,55.1,62.15,1288 JMFINANCIL,20090114,22.5,23.4,21.45,22.25,49205 JOCIL,20090114,68,69,68,68.5,805 JPASSOCIAT,20090114,69.3,70.9,68.05,70.3,12157515 JPHYDRO,20090114,29,29.6,28.55,29.2,848859 JSL,20090114,32.1,33.5,32.1,33,51421 JSWSTEEL,20090114,216.9,224.8,214.2,219,431700 JUBILANT,20090114,145.25,145.25,137,140.9,13593 JUNIORBEES,20090114,44.6,44.85,44,44.5,5513 JYOTHYLAB,20090114,58.45,63.5,57.95,58,4207 JYOTISTRUC,20090114,64.75,67.35,64.35,65.35,15153 KAJARIACER,20090114,30.95,33,30.7,31.05,190366 KAKATCEM,20090114,60,60.35,59.15,59.8,1043 KALECONSUL,20090114,22.2,22.2,20.35,21.05,2444 KALINDEE,20090114,144,146,140.05,144.95,15459 KALPATPOWR,20090114,286,286,268,275.75,10887 KALSTEELS,20090114,47.7,50.6,47.7,49.4,2891 KAMATHOTEL,20090114,41.95,42.5,40.8,41.2,1450 KANORICHEM,20090114,16.65,17.8,16.65,17.55,2362 KANSAINER,20090114,409,409.8,374,378.85,263 KARURVYSYA,20090114,218.85,221,216.6,220.2,2692

KAUSHALYA,20090114,9,9.45,9,9.25,32016 KAVVERITEL,20090114,48.65,48.65,40,42.8,1120 KBL,20090114,68.1,72.4,68.1,70.85,3560 KCP,20090114,138.55,140,136.55,137.15,972 KCPSUGIND,20090114,13.15,13.85,13.15,13.8,25227 KEC,20090114,156.5,165.35,152.35,165.35,12252 KEI,20090114,12,12.15,10.7,10.95,378575 KERNEX,20090114,57,62.45,57,57.5,5060 KESORAMIND,20090114,127.95,131.95,127,129.9,62060 KFA,20090114,35.25,37.35,34.2,35.4,1154213 KGL,20090114,15.2,15.5,15.2,15.2,516056 KHAITANELE,20090114,30,33.4,30,33.4,101 KHANDSE,20090114,29,33.85,26.55,28.05,210 KIL,20090114,13,14,13,13.65,7234 KINETICMOT,20090114,7,7.4,6.25,6.75,7976 KIRIDYES,20090114,100,102,97,99.5,27513 KIRLOSOIL,20090114,38,39.4,38,38.8,6621 KKCL,20090114,133,159.8,133,149.3,1519 KLGSYSTEL,20090114,89,90,85.85,87.4,22095 KNRCON,20090114,39.1,40.75,38.8,39.1,4619 KOHINOOR,20090114,91.1,96,91.1,94.8,6845 KOLTEPATIL,20090114,25.8,26.15,23,24.8,61771 KOPDRUGS,20090114,7,7,6.45,6.5,746 KOPRAN,20090114,8.2,8.65,8.2,8.5,19116 KOTAKBANK,20090114,320,343,320,337.5,824781 KOTAKGOLD,20090114,1298.9,1299.89,1285.26,1290.6,564 KOTAKPSUBK,20090114,186,186,186,186,30 KOTARISUG,20090114,6,6.25,6,6.25,21497 KOTHARIPET,20090114,8.8,9,8.5,8.55,5469 KOTHARIPRO,20090114,171.7,181,171.7,176,156 KOUTONS,20090114,520,524.8,507.5,511.45,7723 KPIT,20090114,23,23.85,23,23.1,26154 KPRMILL,20090114,35.2,40,35.15,39.35,2176 KRBL,20090114,69.2,76.9,69.2,74.15,10176 KRISHNAENG,20090114,2.1,2.35,2.05,2.3,23600 KSBPUMPS,20090114,212,215,212,215,795 KSCL,20090114,130,139,127.15,131.9,29945 KSERAPRO,20090114,19.05,19.05,18.4,18.45,12487 KSK,20090114,150,158.85,150,154.65,7301 KSOILS,20090114,42.5,43.9,41.6,42.7,914191 KTKBANK,20090114,72.2,73.5,71,71.85,71051 LAKPRE,20090114,19.35,19.35,19.15,19.15,115 LAKSHMIEFL,20090114,183,208.75,183,200.3,186 LAKSHVILAS,20090114,63.6,64,61.9,62.05,14019 LANCOIN,20090114,18,18.95,17.15,18.1,391 LAOPALA,20090114,16.4,17.5,16.4,17.3,316 LAXMIMACH,20090114,598.45,600,582.5,589.1,1793 LCCINFOTEC,20090114,0.5,0.55,0.5,0.5,29431 LGBROS,20090114,8.3,8.95,8.25,8.8,8762 LIBERTSHOE,20090114,40.7,40.7,40,40.15,1368 LICHSGFIN,20090114,229.15,244.4,229.15,239.7,384471 LIQUIDBEES,20090114,999.99,1000.01,999.99,999.99,22520 LITL,20090114,114,116.75,110,113.8,1491297 LLOYDELENG,20090114,23.1,23.55,22.65,23,15848 LLOYDSTEEL,20090114,5.3,5.6,5.15,5.15,105846 LML,20090114,6.95,6.95,6.7,6.8,88863 LOGIXMICRO,20090114,64,68.6,62.95,65.1,235 LOKESHMACH,20090114,23.15,23.9,23,23.75,5615

LPDC,20090114,3.9,4.2,3.8,4,58222 LT,20090114,710,719.4,697.7,709.2,1833665 LUMAXAUTO,20090114,21,21,21,21,100 LUMAXIND,20090114,83.75,83.8,83.75,83.8,75 LUMAXTECH,20090114,20,20.5,20,20.5,250 LUPIN,20090114,585.8,611,570.6,588.7,39106 LYKALABS,20090114,16.95,18.7,16.2,16.7,51341 M&M,20090114,312,325.9,306,322.5,781724 M&MFIN,20090114,240,242.45,234,236.8,8208 MAARSOFTW,20090114,1.7,1.85,1.7,1.7,38223 MACMILLAN,20090114,51.15,56.9,51.15,54,201 MADHUCON,20090114,81.5,85,81.5,81.5,10921 MADRASCEM,20090114,66,69.15,66,68.25,40251 MADRASFERT,20090114,7.3,8.1,7.3,7.9,9033 MAGMA,20090114,166.35,199.5,166.35,189.75,418 MAGNUM,20090114,6.35,7,6.35,6.85,7501 MAHABANK,20090114,24.5,24.7,23.95,24,238594 MAHINDFORG,20090114,54.75,54.8,50,52.5,169 MAHINDUGIN,20090114,21.1,23,21.1,23,226 MAHLIFE,20090114,154,158,151.2,152,17152 MAHSCOOTER,20090114,67.15,70,67.15,68.8,669 MAHSEAMLES,20090114,157.5,158,149.05,152.25,26371 MALCO,20090114,52.55,54.9,52,53.05,1553 MALUPAPER,20090114,10.7,10.7,10,10.35,1749 MALWACOTT,20090114,18.5,19.35,18.4,18.4,253 MANAKSIA,20090114,33.5,35.4,33.5,34.9,22184 MANALIPETC,20090114,7.4,7.6,7.3,7.45,41877 MANALU,20090114,20.15,21.85,18.45,19.6,362 MANGALAM,20090114,7,7,6.6,6.65,159 MANGCHEFER,20090114,13,13.15,12.3,13,174632 MANGLMCEM,20090114,48,48.5,47.25,48.35,58747 MANGTIMBER,20090114,13.6,13.9,13.25,13.25,1703 MANINDS,20090114,38.05,40.8,37.55,38.2,7414 MANUGRAPH,20090114,32,32.85,32,32.2,1630 MARALOVER,20090114,6,6.1,5.65,6,4800 MARICO,20090114,53.5,55.5,53.5,55.1,34291 MARKSANS,20090114,7,7.3,6.95,6.95,492215 MARUTI,20090114,583,604,578,595.75,1507556 MASTEK,20090114,159.95,160,151,155.7,8315 MATRIXLABS,20090114,73,74.2,70.2,71.6,24126 MAX,20090114,103.5,113.7,103.5,110.35,57431 MAXWELL,20090114,11.4,12,10.75,11.45,8738 MAYTASINFR,20090114,129.35,129.35,129.35,129.35,607 MBECL,20090114,34.55,35.95,34.55,35.1,3083 MCDOWELL-N,20090114,805,820,791,798.45,144117 MCLEODRUSS,20090114,49.5,51.4,49.05,50.15,34224 MEDIA,20090114,13,13.95,13,13.95,1865 MEGASOFT,20090114,16.75,17.35,16.2,16.9,17255 MEGH,20090114,8.05,8.05,7.6,7.65,85339 MELSTAR,20090114,10.1,10.85,10.1,10.25,1316 MERCK,20090114,307,307.7,300.5,302.5,683 MIC,20090114,32.85,33.25,31.65,32,374981 MICRO,20090114,99,105.75,99,102.25,10624 MICROTECH,20090114,89,91.95,89,89.8,3343 MID-DAY,20090114,12.8,12.8,12,12.25,10272 MINDAIND,20090114,88.65,99.95,88.65,96,169 MINDTREE,20090114,227,230,225,227.3,7126 MIRCELECTR,20090114,11.5,11.5,9.4,9.9,27434

MLL,20090114,29,30.95,29,30.6,970840 MMFL,20090114,36.9,36.9,35,36.45,4716 MONNETISPA,20090114,169.9,170,162,163.55,2556 MONSANTO,20090114,1246.6,1246.6,1220,1227.15,183 MOSERBAER,20090114,64.9,64.9,62.5,63.8,192835 MOTHERSUMI,20090114,59.25,66.8,59.25,63,2358 MOTILALOFS,20090114,69,72.9,62.25,68.25,84131 MOTOGENFIN,20090114,24.75,24.75,23.25,23.55,3731 MPHASIS,20090114,151,155,150.95,152.85,4904 MRF,20090114,1840,1870,1810.1,1833.05,1417 MRO-TEK,20090114,26.6,26.6,24.85,25.75,7284 MRPL,20090114,37.95,38.9,37.3,38.2,399391 MSKPROJ,20090114,39.5,41,39.5,40.3,6615 MSPL,20090114,17.35,18.2,17.3,17.45,2618 MTNL,20090114,73,75,72.1,74.3,305907 MUDRA,20090114,14,14.35,14,14.1,6556 MUKANDENGG,20090114,11.4,13,11.4,12,204 MUKANDLTD,20090114,22.6,23.95,22.55,22.75,11094 MUKTAARTS,20090114,45,52,45,48.75,1450 MUNDRAPORT,20090114,365,389.5,361.35,384.75,543230 MUNJALAU,20090114,27.55,31.5,27.55,30.2,4551 MUNJALSHOW,20090114,20.7,22.2,20.6,21.75,49201 MURLIIND,20090114,122.9,122.9,109.25,119.9,320 MURUDCERA,20090114,17.05,18.2,17.05,17.45,6423 MVL,20090114,33.5,36.65,33.45,36.5,796 MYSORECEM,20090114,15.2,15.25,14.65,14.8,83956 NAGARCONST,20090114,57.3,57.95,55.3,57.25,1222504 NAGARFERT,20090114,15.05,16.2,14.8,15.7,5717057 NAGREEKCAP,20090114,24.25,24.25,24.25,24.25,20 NAGREEKEXP,20090114,12,14,12,13.25,1024 NAHARCAP,20090114,21,22.4,21,22.2,1015 NAHARINDUS,20090114,30,33.9,30,31.35,1727 NAHARSPING,20090114,21.65,23,21.65,22.2,1260 NANDAN,20090114,1.15,1.2,1.1,1.15,184792 NATCOPHARM,20090114,49.5,50.2,48.15,49.95,4202 NATIONALUM,20090114,184.05,187.8,177.1,185.5,373734 NATNLSTEEL,20090114,11.1,11.5,10.7,11.4,3926 NAUKRI,20090114,412.25,412.25,412,412.1,411 NAVINFLUOR,20090114,122.95,122.95,115,118.65,120 NAVNETPUBL,20090114,40.05,42,40.05,41.8,2084 NBVENTURES,20090114,114.5,116,113.3,115,82645 NCLIND,20090114,21.75,22.75,21.7,22.4,6510 NDTV,20090114,95.9,97,92,95.25,83576 NECLIFE,20090114,16.8,16.8,15.5,16,21121 NELCAST,20090114,28.75,29.45,28.5,29,2417 NEPCMICON,20090114,5.8,5.8,5.35,5.45,30762 NESCO,20090114,444,470,438.55,454.55,195 NETWORK18,20090114,95.15,97,94.5,95.55,152135 NEULANDLAB,20090114,104.1,108.95,104,105,7546 NEYVELILIG,20090114,67.95,70.9,67.25,69.85,269005 NFL,20090114,25,25.65,24.3,25.45,21468 NICCO,20090114,4,5,4,4.5,21390 NIFTYBEES,20090114,278,288,278,284.92,90041 NIITLTD,20090114,24,24.25,23,24,169773 NIITTECH,20090114,62,63.8,56,59.05,600876 NILKAMAL,20090114,65.95,66.6,64,64.05,741 NIRMA,20090114,107,107,96.25,100.65,9066 NITCO,20090114,30.6,31.5,29.2,29.8,14354

NITINFIRE,20090114,174.2,179.6,172.5,175.1,4381 NITINSPIN,20090114,4.15,4.35,4.1,4.25,4328 NMDC,20090114,154,154,147.4,149.35,20557 NOCIL,20090114,13,13.4,12.85,13.15,154055 NOIDATOLL,20090114,23,23.9,22.45,23.25,1415190 NORTHGATE,20090114,50.35,50.35,50.35,50.35,1602 NOVAPETRO,20090114,7.5,8.2,7.5,8.1,1173 NOVOPANIND,20090114,18,19.75,16.8,18.05,1935 NRBBEARING,20090114,45.65,45.65,43.5,43.5,1546 NSIL,20090114,512,512,470.55,470.55,60 NTPC,20090114,168.1,177.9,165.75,171.6,4903764 NUCENT,20090114,3,3,3,3,84 NUCHEM,20090114,5.35,5.35,4.7,4.95,10505 NUCLEUS,20090114,53.5,54.9,52.55,53.3,27172 NUMERICPW,20090114,223,230,217,220.45,68 NUTEK,20090114,37.9,41.5,37.9,39.75,14246 OCL,20090114,46.1,48.5,46.1,48,4604 OCTAV,20090114,12.4,12.95,12.4,12.85,4839 OFSS,20090114,447,474.95,447,469.3,7265 OILCOUNTUB,20090114,36.45,37,33.8,34.5,31736 OISL,20090114,4.2,4.2,3.85,3.95,27026 OMAXAUTO,20090114,19,20.75,19,20.5,1961 OMAXE,20090114,55,56.4,50.8,54.75,216241 OMNITECH,20090114,54.65,56.45,50.5,51.2,5656 ONGC,20090114,639.95,662,633.5,648.6,1753910 ONMOBILE,20090114,216,229.9,213.5,225.1,7080 ONWARDTEC,20090114,11,12,11,11.85,1166 OPTOCIRCUI,20090114,90.9,90.9,88.55,88.95,149096 ORBITCORP,20090114,48.75,52.4,48.75,50.95,261434 ORCHIDCHEM,20090114,82.45,85.35,80.15,81.45,175506 ORGINFO,20090114,7.5,8.55,7.5,8.35,6310 ORIENTABRA,20090114,15.35,16.45,15.35,16.15,2295 ORIENTBANK,20090114,158,162,155.25,160.5,1618327 ORIENTCERA,20090114,16.5,19.4,16.5,19.3,501 ORIENTHOT,20090114,155,161,155,161,1136 ORIENTPPR,20090114,20.5,20.9,20.25,20.55,29280 OTL,20090114,6.15,6.7,6,6.55,2950 PAEL,20090114,12.25,14.5,12.25,14.5,1504 PAGEIND,20090114,331,331,305,325,120 PANACEABIO,20090114,81,84.6,78,83.45,125550 PANORAMUNI,20090114,220,225,220,222.4,25 PANTALOONR,20090114,199.95,199.95,186,189.8,613924 PAPERPROD,20090114,30.95,31,29.55,30.45,1189 PARACABLES,20090114,8.7,9.25,8.05,8.3,70977 PARAL,20090114,57,60,53,53.35,2502 PARSVNATH,20090114,42.5,42.5,36.45,40.1,515046 PATELENG,20090114,160,163.7,130.25,157.15,32533 PATINTLOG,20090114,19.65,20.2,19.65,19.95,1328 PATNI,20090114,118,124.85,115.55,117.35,30987 PATSPINLTD,20090114,5.5,5.5,5.05,5.05,2850 PBAINFRA,20090114,30,30.9,28.15,29.35,19257 PDUMJEPULP,20090114,38.95,38.95,37.7,38.9,196 PEARLGLOBL,20090114,51,52,51,52,340 PEARLPOLY,20090114,7,7,7,7,5 PENINLAND,20090114,21.05,21.75,20.5,21.5,62288 PEPL,20090114,3.15,3.15,3.15,3.15,10 PETRONENGG,20090114,75,76.9,73,73.5,320 PETRONET,20090114,35.55,39.7,35.3,37.3,5308383

PFC,20090114,131.9,134.25,130,131.55,157867 PFIZER,20090114,489.3,489.95,480,486.05,1429 PFOCUS,20090114,137.9,137.9,125.5,127,11305 PGHH,20090114,722.5,739,722.5,734.5,318 PHILIPCARB,20090114,37,37.75,36.45,36.85,7726 PHOENIXLMP,20090114,63,65,63,63.7,201 PHOENIXLTD,20090114,60.2,67.8,60.05,66.8,2661 PIDILITIND,20090114,102.95,102.95,100,100.6,1754 PIONEEREMB,20090114,12.35,13.15,12.2,12.9,16672 PIRGLASS,20090114,50,53,50,50,1526 PIRHEALTH,20090114,211.5,224,211.5,220.6,214911 PIRLIFE,20090114,42.3,43.85,40.1,41.75,6719 PITTILAM,20090114,24.1,25,24.1,24.3,360 PLETHICO,20090114,123.75,129.9,123.25,125.15,1709 PNB,20090114,479,484,466.15,476.95,484235 PNBGILTS,20090114,21,21.95,20.85,21,9194 PNC,20090114,18.5,18.5,15.75,16.25,58575 POCHIRAJU,20090114,9,9,8.25,8.35,16210 POLARIND,20090114,4,4.25,4,4.25,60 POLARIS,20090114,33,36.6,33,35.5,1751272 PONNIERODE,20090114,28,28.95,28,28.15,700 POWERGRID,20090114,75.4,75.4,72.1,74.15,1562221 PPAP,20090114,29.25,31,29.25,30.4,1681 PRAENG,20090114,18.6,19.25,18.3,18.7,50926 PRAJIND,20090114,56,57.5,55.05,56.85,782546 PRAKASH,20090114,43,45.95,42.25,45.05,25500 PRATIBHA,20090114,64.85,68.6,64.85,66.3,6410 PRECOT,20090114,39,39,37,37.5,160 PRECWIRE,20090114,36,36.5,35,35.35,706 PREMIER,20090114,39,40.2,38.05,39.45,1426 PRICOL,20090114,8,8.5,8,8.25,519 PRIMESECU,20090114,13.75,15,13.7,14.6,5909 PRISMCEM,20090114,18.7,19.15,18.35,18.85,273716 PRITHVI,20090114,37,38.45,36.55,37.9,16590 PROVOGUE,20090114,44.8,49.3,44.8,46,4317 PSL,20090114,77.5,77.5,74.3,76,10594 PSTL,20090114,32.05,32.05,32.05,32.05,32477 PSUBNKBEES,20090114,185,186,185,186,73 PTC,20090114,68,68,65.85,66.5,278612 PUNJABCHEM,20090114,125,133.95,118,129.2,25243 PUNJABTRAC,20090114,97.95,102,95.3,100.25,6538 PUNJLLOYD,20090114,112,115.5,110.5,114.3,5003441 PURVA,20090114,45.15,45.15,40.05,41.35,32582 PVP,20090114,16.9,17.3,15.2,16,5557 PVR,20090114,105,106,102,103.85,7539 QGOLDHALF,20090114,645.9,650,640,647.61,165 QNIFTY,20090114,275.55,280.9,275.55,280.9,2 QUINTEGRA,20090114,5.8,6.1,5.55,6.1,53871 RADAAN,20090114,2.9,2.9,2.7,2.7,3106 RADICO,20090114,70,70,68,69.2,15369 RAINCOM,20090114,81,87.5,81,86.25,16949 RAJESHEXPO,20090114,22.2,22.5,22,22.15,402780 RAJRAYON,20090114,6.35,6.95,6.35,6.7,2396 RAJSREESUG,20090114,42,46.75,42,44.3,3187 RAJTV,20090114,40.05,41.75,39,41.5,22140 RALLIS,20090114,327.15,347.8,321.5,326.55,5360 RAMANEWS,20090114,14.15,14.3,14,14.1,4980 RAMCOIND,20090114,380,381,370,370,61

RAMCOSYS,20090114,48.1,51.75,48.1,50.95,1013 RAMSARUP,20090114,31.05,31.45,30.1,31.25,4341 RANASUG,20090114,8.05,8.25,7.85,7.95,86862 RANBAXY,20090114,215,220.75,210.6,217.9,613335 RANEENGINE,20090114,50,50,49.5,49.5,17 RANEHOLDIN,20090114,45.1,53.95,45.1,46.75,271 RATNAMANI,20090114,50,51,50,50.5,205 RAYMOND,20090114,99.35,101.25,99,99.95,16097 RBL,20090114,43.95,47,39.1,46.7,502 RCF,20090114,31,33,31,32.7,203685 RCOM,20090114,170.55,195.5,167.3,185.65,17102249 RECLTD,20090114,80.15,81,75.1,79,747468 REDINGTON,20090114,112,121,111.75,119.15,11497 REGENCERAM,20090114,6,6.1,6,6.1,109 REIAGROLTD,20090114,568,635,553.4,624.6,4015 RELBANK,20090114,443,499.9,443,458.54,75 RELCAPITAL,20090114,419,441,412,433.05,6976656 RELGOLD,20090114,1260,1274,1254,1259.94,1247 RELIANCE,20090114,1091.1,1218,1091.1,1179.75,6550391 RELIGARE,20090114,318,326,318,322.6,2137 RELINFRA,20090114,485,542,485,523.35,4175314 REMSONSIND,20090114,22.9,22.9,22.9,22.9,100 RENUKA,20090114,66.35,69.15,65.6,67.15,5782411 REPRO,20090114,66,73.65,66,68.25,1179 RESURGERE,20090114,61.05,63.95,60.05,60.55,16526 REVATHI,20090114,431,450,425,442.65,9007 RICOAUTO,20090114,10,10.45,9.8,9.9,31793 RIIL,20090114,321,342.8,321,336.2,69716 RJL,20090114,18.75,20,18.75,19.7,4477 RKFORGE,20090114,33.55,38.5,33.55,36,426 RMCL,20090114,14,15,14,14.05,5670 RML,20090114,38.35,38.35,34.8,35,300 RNRL,20090114,49,55.3,48.55,54.25,40341820 ROHITFERRO,20090114,19.35,20.7,19.35,19.8,132427 ROHLTD,20090114,39.9,40.25,39,39.4,7687 ROLTA,20090114,90.1,93.7,80.35,89.55,28068236 ROMAN,20090114,21,23.65,21,22.4,324 RPGLIFE,20090114,20.55,22.7,20.55,22.55,11523 RPL,20090114,76.5,81.65,76.5,80.1,7967690 RPOWER,20090114,98.55,108.9,95.5,102.4,9092972 RSSOFTWARE,20090114,14.9,14.95,14,14,4501 RSWM,20090114,30.1,31,30.1,30.65,1212 RSYSTEMS,20090114,47.5,50,47.5,49.45,8303 RUBYMILLS,20090114,354,354,314,321.75,1056 RUCHIRA,20090114,7.15,7.15,6.05,6.35,7707 RUCHISOYA,20090114,28.25,28.5,27,27.7,63998 SABERORGAN,20090114,13.9,13.9,12.65,13.25,410 SABTN,20090114,13.2,13.5,12.9,13,2872 SADBHAV,20090114,325.85,335,325.85,330.5,734 SAIL,20090114,74.7,78.9,74.7,77.3,10955314 SAKHTISUG,20090114,34.15,35.9,34.15,34.95,175454 SAKUMA,20090114,7,7.5,7,7.05,1122 SALORAINTL,20090114,51.5,51.5,44.35,44.5,897 SALSTEEL,20090114,7,7.55,6.8,7.25,22033 SAMTEL,20090114,6,6,5.55,5.6,5375 SANDESH,20090114,121,126,120,124.4,173 SANGAMIND,20090114,11,11.85,10.55,11.2,2321 SANGHIIND,20090114,20.75,21,18,20.45,13497

SANGHIPOLY,20090114,2.3,2.35,2.25,2.25,11764 SANGHVIMOV,20090114,69.35,73.1,69.35,72.05,621 SANWARIA,20090114,25,26.5,25,26.5,299 SAPL,20090114,8.05,8.3,7.9,8,13823 SAREGAMA,20090114,56.2,57.2,55.3,56.2,2151 SARLAPOLY,20090114,35.45,35.45,33,33,120 SASKEN,20090114,52,55.4,52,53.7,39239 SATHAISPAT,20090114,21,21.5,20.55,20.6,4374 SATYAMCOMP,20090114,32,34.85,28.35,29.85,56418416 SAVITACHEM,20090114,139,146.95,139,144.75,506 SB&TINTL,20090114,7,7.3,6.8,7,8323 SBIN,20090114,1180,1211.45,1171.4,1196.9,1722546 SCI,20090114,79.65,81,79.15,80.25,58637 SEAMECLTD,20090114,46.5,47.5,40.5,45.2,15902 SEJALGLASS,20090114,27.5,27.5,24.2,24.75,4100 SELAN,20090114,119,124.6,119,123.9,11393 SELMCL,20090114,48.9,50.2,47,48.85,15615 SESAGOA,20090114,76.95,76.95,73.55,76.05,3018241 SESHAPAPER,20090114,81,88.5,81,85,182 SGFL,20090114,8,9.9,8,8.35,3028 SGL,20090114,6,6.5,6,6.15,315 SHALPAINTS,20090114,177,179.9,177,179.9,14 SHANTIGEAR,20090114,35.4,35.4,34,34.8,1637 SHARRESLTD,20090114,51,57.8,47.75,55.35,7286 SHIV-VANI,20090114,114.7,115.85,110.1,114.5,23644 SHIVAMAUTO,20090114,35.5,36,35.5,36,250 SHIVTEX,20090114,15.75,15.75,14.6,14.6,200 SHLAKSHMI,20090114,28.65,28.65,26.65,27.2,28437 SHOPERSTOP,20090114,125,128.75,115.2,118.65,587 SHREEASHTA,20090114,529.7,529.7,497.05,498.8,40019 SHREECEM,20090114,496.95,504,490.9,495.2,1781 SHRENUJ,20090114,18.1,20,18,19.3,17245 SHREYAS,20090114,25.4,25.5,23.5,24.65,2203 SHRIRAMCIT,20090114,345,345,344.9,344.9,326 SHRIRAMEPC,20090114,107.05,110,99,101.8,3774 SHYAMTEL,20090114,41,44.85,41,43.65,2439 SICAGEN,20090114,4.15,4.15,3.75,3.85,85183 SIEMENS,20090114,214.4,229.45,212,226.55,1788631 SIGROUPIND,20090114,16.6,17.55,16.5,17.55,220 SIL,20090114,11,11.1,10.05,10.55,19773 SILINV,20090114,49.45,49.45,47.15,47.15,100 SIMPLEX,20090114,52,54.5,51,53.3,969 SIMPLEXINF,20090114,157,163,147,149.85,11810 SINTEX,20090114,148,156,146,153.85,339140 SIRPAPER,20090114,32,32.8,31.2,31.5,466 SITASHREE,20090114,6.4,6.4,6.1,6.15,26500 SIYSIL,20090114,49,52,48.2,52,325 SKFINDIA,20090114,132.95,136,132.95,135.65,3170 SKMEGGPROD,20090114,13.5,14.05,13.2,13.7,428 SKUMARSYNF,20090114,22.15,22.4,21.6,21.8,634966 SMSPHARMA,20090114,79,79,75.1,76,2022 SOBHA,20090114,84.25,87.5,61,86.2,1213697 SOFTPRO,20090114,99.9,99.9,99.9,99.9,50 SOFTTECHGR,20090114,7.15,7.15,7.15,7.15,50 SOLAREX,20090114,251.5,251.5,241.05,244.95,694 SOLEMS,20090114,32.55,37.45,31.5,35.95,1256 SOMANYCERA,20090114,44.7,44.7,42,42.4,60 SOMATEX,20090114,23.45,23.5,23.4,23.45,500

SONASTEER,20090114,8.55,9.25,8.55,8.85,19219 SONATSOFTW,20090114,16.4,16.4,15.9,16,21905 SOUTHBANK,20090114,58.25,58.75,56.9,57.25,123992 SPARC,20090114,42.9,44.4,42.85,43.8,69620 SPENTEX,20090114,5.1,5.3,4.95,5,27502 SPIC,20090114,10,10.8,9.7,10.25,8893 SPICEMOBIL,20090114,10.7,10.7,9.7,10.1,19376 SPICETELE,20090114,29,30.3,28.65,29.1,10394 SPLIL,20090114,5.6,6.7,5.45,5.8,1999 SPSL,20090114,35.35,35.35,35.35,35.35,2665 SREINTFIN,20090114,41.5,42.85,41.1,42.05,66763 SRF,20090114,68.2,69.5,67,68.65,31976 SRHHLINDST,20090114,4.45,4.45,4.4,4.4,676 SRHHYPOLTD,20090114,17.75,17.75,17,17.75,614 SRTRANSFIN,20090114,195,199.8,192.1,194.85,16159 SSWL,20090114,45,54,45,51.85,2067 STAR,20090114,68.5,72.85,68.5,70.3,9621 STARPAPER,20090114,18,18,16.6,17.5,832 STCINDIA,20090114,114.5,117.9,114.5,116.15,11497 STEELTUBES,20090114,1.75,1.85,1.55,1.8,9511 STER,20090114,270,280.45,268.25,273.4,2341300 STERLINBIO,20090114,157.75,157.8,155,156.85,157633 STERTOOLS,20090114,35.5,35.5,35.5,35.5,35 STINDIA,20090114,7,8.5,7,8.15,2186 STRTECH,20090114,56.1,57.7,52.3,52.85,174284 SUBEX,20090114,26,28,26,27.35,46388 SUBHASPROJ,20090114,57,61.5,57,59.15,71865 SUBROS,20090114,17,17.6,16.1,16.8,12411 SUJANATOW,20090114,17.05,17.9,16.8,17,17892 SUJANAUNI,20090114,4.85,5.2,4.8,4.85,4382 SUMMIT,20090114,6,6.45,6,6.3,8666 SUNCLAYTON,20090114,79,80,79,80,1738 SUNDARMFIN,20090114,185,198.8,184,184.35,1406 SUNDRMFAST,20090114,18.7,19.4,16.95,17.4,205226 SUNFLAG,20090114,9.95,10.3,9.95,10.05,129664 SUNILHITEC,20090114,68,78.95,68,75.05,12836 SUNPHARMA,20090114,1148,1148,1102.2,1119.55,171167 SUNTV,20090114,168.4,171,165.35,166.3,79797 SUPPETRO,20090114,12.05,12.35,11.9,12.25,35458 SUPRAJIT,20090114,41,48,36.3,48,201 SUPREMEIND,20090114,113,113.75,112.1,112.75,2236 SUPREMEINF,20090114,29.5,29.8,28.05,29.05,573 SUPREMETEX,20090114,5.7,6,5.65,5.7,931 SURAJDIAMN,20090114,23.25,23.85,23.05,23.55,7624 SURANACORP,20090114,16.1,17.55,16.1,17.55,200 SURANAIND,20090114,55.05,55.05,52.1,54.5,77 SURANATELE,20090114,19,20.25,19,19.25,832 SURYAJYOTI,20090114,11.15,11.15,10.1,10.6,1000 SURYAPHARM,20090114,52.8,58,52.8,54,4756 SURYAROSNI,20090114,25.6,30.55,25.6,29.35,44146 SUVEN,20090114,14.4,14.7,14.05,14.25,26574 SUZLON,20090114,48.95,50.7,48.5,50.05,20390272 SWARAJENG,20090114,100,115,100,102.9,706 SYNDIBANK,20090114,61.5,62.4,59.85,61.05,100194 TAJGVK,20090114,46,48.25,46,48.05,16291 TAKE,20090114,22.8,22.8,20.4,21,3959 TALBROAUTO,20090114,18.8,19.5,18.8,18.95,554 TANLA,20090114,43.8,50.3,43.8,45.65,945064

TANTIACONS,20090114,37.05,38,37,38,305 TATACHEM,20090114,166,168.95,163.7,166.5,171766 TATACOFFEE,20090114,152,157.9,152,156,713 TATACOMM,20090114,475,519.8,466.2,502.85,137365 TATAELXSI,20090114,88.05,91.5,88,89.1,23024 TATAINVEST,20090114,218.05,224.95,218.05,219.9,1076 TATAMETALI,20090114,72.1,79.6,72.1,76.65,3401 TATAMOTORS,20090114,158,159.5,153,156.35,1644244 TATAMTRDVR,20090114,135.25,135.25,135.25,135.25,1 TATAPOWER,20090114,767.3,777,742.35,766.15,529307 TATASPONGE,20090114,130.4,133.85,130.4,133.05,3265 TATASTEEL,20090114,207,215.7,205.5,213.1,5089710 TATATEA,20090114,623.25,634,623.25,626.15,20660 TCI,20090114,36.15,39.7,36.15,38.1,1886 TCS,20090114,528,557.6,528,538.95,1489726 TECHM,20090114,237.5,247,233,235.8,116473 TECHNOELEC,20090114,59.65,59.65,55,56.75,10711 TELEDATAGL,20090114,6.45,6.6,6.1,6.45,302746 TEXMACOLTD,20090114,60,63.75,58.25,60.85,26288 TFCILTD,20090114,13.5,14.35,13.4,13.9,44551 TFL,20090114,9.3,9.95,9,9.95,694 THEMISMED,20090114,72.05,74.6,70,74.6,65 THERMAX,20090114,185.75,188.9,175.5,180.1,48262 THIRUSUGAR,20090114,75.05,76,75.05,75.1,135 THOMASCOOK,20090114,37,37.55,36.35,36.95,36474 TIDEWATER,20090114,3200,3287.5,3175,3200,2587 TIIL,20090114,27.55,28,27.1,27.2,1472 TIL,20090114,119.95,119.95,112.1,113,1556 TIMESGTY,20090114,13.5,14,13.5,14,821 TIMETECHNO,20090114,22.1,22.6,21,22.05,17850 TIMKEN,20090114,59,61,58.5,60.4,862 TINPLATE,20090114,26.5,31,26,27.1,6190 TIPSINDLTD,20090114,23.5,24.9,23.5,24.4,4025 TIRUMALCHM,20090114,69.15,70.95,68.25,68.25,565 TITAN,20090114,891,945,891,936.55,24207 TNPETRO,20090114,10.5,11.05,10.5,10.8,12598 TNPL,20090114,65.45,66,64.25,65.75,6224 TNTELE,20090114,6.25,6.55,5.5,5.8,2084 TODAYS,20090114,25,25.75,24.25,25.5,6 TORNTPHARM,20090114,128,137,128,135.4,5746 TORNTPOWER,20090114,71.85,73.5,71.8,72.45,35550 TRENT,20090114,320.5,336.35,320.5,334.35,627 TRICOM,20090114,10.5,10.75,10,10.05,29157 TRIGYN,20090114,6.95,7.2,6.55,7.15,13667 TRIL,20090114,150,154.65,146.1,150.05,2506 TRIVENI,20090114,44,47.2,44,46.35,557675 TTKPRESTIG,20090114,128.2,130,127,129.95,4741 TTL,20090114,7,7.65,6.75,7.5,1142 TTML,20090114,22.4,22.5,21.8,22.35,3600177 TUBEINVEST,20090114,35.2,36,35,35,1133 TULIP,20090114,440,448,430,435.7,7695 TULSI,20090114,14,14.45,13.6,13.85,15906 TV-18,20090114,79.85,84.9,78,83.55,128964 TVSELECT,20090114,15.15,16.75,15.15,15.7,1233 TVSMOTOR,20090114,17.5,18.15,17.25,17.45,453972 TVTODAY,20090114,64.95,66.8,63.1,64.7,8967 TWL,20090114,314,315,290.3,293,3941 UBHOLDINGS,20090114,102,110,102,104.9,21876

UBL,20090114,72,75,70,71.95,3683 UCALFUEL,20090114,29.5,31.9,29.5,30.85,1737 UCOBANK,20090114,28.45,28.5,27.9,28.2,302908 UFLEX,20090114,60,60,57.65,58.3,2721 ULTRACEMCO,20090114,374,376.95,352.7,359.55,55060 UMITL,20090114,3.3,3.3,2.9,2.9,1101 UNICHEMLAB,20090114,157.5,161.8,156,160.4,2978 UNIENTER,20090114,15.1,15.1,14,14.15,2450 UNIONBANK,20090114,153,155.9,152,154.95,258110 UNIPHOS,20090114,110.5,110.5,106.6,108.05,400491 UNIPLY,20090114,5.8,6.25,5.75,6,7666 UNITECH,20090114,35,35.8,32.25,34.95,49788796 UNITY,20090114,130,130,118.5,119.95,9892 UPERGANGES,20090114,36.5,39.85,36.5,39.6,221 USHAMART,20090114,26.25,26.65,24.55,24.9,92737 UTTAMSTL,20090114,29,31.5,29,31,103495 UTTAMSUGAR,20090114,30.05,30.3,29.05,29.4,17742 UTVSOF,20090114,260.25,268.5,259,264.05,5992 VAIBHAVGEM,20090114,13.55,14.25,13.55,14.1,835 VAKRANSOFT,20090114,25.75,28.25,25.75,26.35,88917 VALECHAENG,20090114,32.75,34.5,32.75,33.7,136286 VALUEIND,20090114,9.55,10.35,9.4,9.9,15316 VARDHACRLC,20090114,3.95,3.95,3.75,3.75,15375 VARDMNPOLY,20090114,26.6,29.8,26.6,27.85,5264 VARUN,20090114,27.05,29.35,27.05,29,9354 VARUNSHIP,20090114,42.5,43.2,42.5,42.9,26708 VENKEYS,20090114,72,72,70.1,71.15,2969 VENUSREM,20090114,214.9,216,203.1,206.5,360 VESUVIUS,20090114,96.5,96.5,85,91.7,669 VGUARD,20090114,45.8,45.8,43.75,44.8,11108 VIDEOIND,20090114,100.45,104.8,99.1,101,1180709 VIJAYABANK,20090114,33,33.2,31.95,32.3,226294 VIJSHAN,20090114,15.7,16,15.7,15.8,4120 VIKASHMET,20090114,8,8.7,8,8.7,1785 VIMTALABS,20090114,26.3,26.3,25.85,26.05,385 VINYLINDIA,20090114,3.5,3.8,3.4,3.45,2843 VIPIND,20090114,38.6,47.95,38.6,41.35,4379 VISAKAIND,20090114,41,41,38.45,39.95,1022 VISASTEEL,20090114,18.7,18.8,18,18.35,21690 VISESHINFO,20090114,5.15,5.5,5.15,5.15,15964 VISHALEXPO,20090114,0.9,0.95,0.9,0.9,485257 VISHALRET,20090114,74.6,78.6,74.6,74.6,85584 VISUINTL,20090114,4.55,4.55,4.25,4.25,13151 VITLINFO,20090114,299,318.15,280.2,318.15,26079 VIVIMEDLAB,20090114,41.5,43.4,41.4,42.15,1473 VLSFINANCE,20090114,8,8.7,8,8.45,6144 VOLTAMP,20090114,340,349.9,336,342.35,19314 VOLTAS,20090114,49.5,50.5,47,48.25,834547 VSTIND,20090114,215,219.9,215,218,50 VTL,20090114,56,59.5,56,59,2307 WABCO-TVS,20090114,135.55,167,135.55,154,477 WALCHANNAG,20090114,102,103.95,99.5,100.75,71860 WANBURY,20090114,42.6,42.6,42.5,42.5,400 WEBELSOLAR,20090114,110,119,106.5,107.1,590 WELGUJ,20090114,93,95.25,90.35,93.85,425368 WELSPUNIND,20090114,18,19.3,17.5,17.8,9709 WENDT,20090114,417,417,417,417,1 WHEELS,20090114,138,139.2,136.05,139.2,111

WIPRO,20090114,245,253.85,238.15,243.8,4060078 WOCKPHARMA,20090114,108.65,109,105.25,106.85,35496 WSI,20090114,29,31,29,30.75,397 WSTCSTPAPR,20090114,36.8,36.8,35.15,35.25,2152 WWIL,20090114,10.25,10.45,10.1,10.2,600554 WYETH,20090114,431.1,438,430,434.4,498 XLTL,20090114,45.6,48.8,45.6,46.2,49211 XPROINDIA,20090114,15.1,15.95,15.1,15.95,443 YESBANK,20090114,72.7,75,71.25,73.9,308754 ZANDUPHARM,20090114,6300,6300,6180,6212.8,54 ZEEL,20090114,117.7,119.35,111.2,116.25,1015591 ZEENEWS,20090114,32.1,33.05,31.75,32.6,69906 ZENITHBIR,20090114,12.7,14,12.7,14,656 ZENITHCOMP,20090114,14.5,15.7,14.5,15,1690 ZENITHINFO,20090114,216,238,216,222.2,339 ZICOM,20090114,88.75,94.85,85.8,93.7,110212 ZODIACLOTH,20090114,215,218.95,204.6,218.95,243 ZODJRDMKJ,20090114,13.1,13.1,13.1,13.1,2 ZUARIAGRO,20090114,135,156,135,151.85,3431 ZYLOG,20090114,86.9,86.9,82,83.25,27577 NSENIFTY,20090114, 2748.40, 2853.25, 2748.40, 2835.30,266746876,0 NIFTYJUNIOR,20090114, 4268.20, 4417.05, 4268.20, 4395.05,114365918,0 NSEDEFTY,20090114, 1949.55, 2022.20, 1949.55, 2010.80,0,0 NSE500,20090114, 2168.40, 2211.50, 2163.30, 2200.65,0,0 NSEMIDCAP,20090114, 3474.85, 3533.55, 3474.85, 3526.15,0,0 NSEIT,20090114, 2226.95, 2301.75, 2217.50, 2262.95,0,0 BANKNIFTY,20090114, 4684.30, 4819.50, 4682.10, 4751.10,0,0 NSE100,20090114, 2626.70, 2702.30, 2626.70, 2686.25,381112794,0