Re: Free NSE BSE data downloader (EOD, Indices, Daily & Historical, Bhavcopy download
Data for 28
20MICRONS,20101028,56.45,56.5,54.7,55.8,99330,58511
3IINFOTECH,20101028,66.05,69,65.2,68.15,2035345,711656
3MINDIA,20101028,3890,4577.25,3805,4224.35,12418,8447
AARTIDRUGS,20101028,147.9,147.9,141.85,144.6,20762,14141
AARTIIND,20101028,71.25,72.65,70.5,70.9,32047,15385
AARVEEDEN,20101028,90.35,91.45,87.25,87.85,9211,4660
ABAN,20101028,812.15,821.5,775.65,784.5,799869,347877
ABB,20101028,888.5,888.5,860,867.8,110273,48359
ABBOTINDIA,20101028,1155,1198,1155,1180.05,1336,833
ABCIL,20101028,132,133.75,129,130.1,11657,10038
ABGSHIP,20101028,430,479.9,430,470.75,9044803,688304
ABHISHEK,20101028,20.15,20.8,20.15,20.8,66320,0
ABIRLANUVO,20101028,838.5,841.85,810.65,822.2,116956,76017
ABSHEKINDS,20101028,20.5,20.7,19.65,19.75,179407,0
ACC,20101028,994.45,1009.7,981,984.45,689664,268285
ACE,20101028,63,64.9,62,63.3,105607,72405
ACKRUTI,20101028,472.4,476,470,473,9954,5168
ADANIENT,20101028,684,692.6,675,683.7,1435793,889706
ADANIPOWER,20101028,132.25,132.25,127,128.25,3016403,2538796
ADFFOODS,20101028,80.1,80.1,77.8,78.2,14905,10632
ADHUNIK,20101028,108,114.8,107.15,108.7,668671,76530
ADORWELD,20101028,222,223.25,218.7,220.95,22021,11153
ADSL,20101028,230.9,231.4,220,224.65,111505,78918
ADVANIHOTR,20101028,45,46,45,45.15,3512,0
ADVANTA,20101028,461,476.8,455.15,463.4,6877,2802
AEGISCHEM,20101028,324.4,325.95,317.05,320.7,165123,47509
AFL,20101028,48.65,49.4,48.25,48.35,7642,4334
AFTEK,20101028,17.4,17.6,16.95,17.05,451731,0
AGCNET,20101028,236.2,239.9,232.15,234.35,7310,6139
AGRODUTCH,20101028,28.1,31.2,28.1,30.25,822741,485201
AHLEAST,20101028,423.2,433,416.55,422.75,1021,351
AHLUCONT,20101028,178,188.75,175.05,179.2,53535,23879
AHLWEST,20101028,247.95,247.95,240,240.4,1431,961
AHMEDFORGE,20101028,157.5,161.85,156.75,159.6,568955,313968
AIAENG,20101028,423.4,423.4,411.3,415.7,8918,7530
AICHAMP,20101028,42,42,38,39.95,1563,1319
AJANTPHARM,20101028,256,257.7,247.1,247.95,85330,34632
AJMERA,20101028,264.9,266.3,257.15,258.55,47960,17548
AKSHOPTFBR,20101028,23.2,23.3,22.35,22.55,376639,104584
AKZOINDIA,20101028,870,870.05,852.5,855.05,65265,63435
ALBK,20101028,255.2,259.7,250.75,253.8,1094207,673863
ALCHEM,20101028,230,254,227,249.05,200555,84136
ALEMBICLTD,20101028,72.9,73.2,71.1,72.05,386478,183163
ALFALAVAL,20101028,1394,1408,1385.1,1388.1,453,363
ALKALI,20101028,99.1,99.9,98.5,98.55,15665,8272
ALKYLAMINE,20101028,102.5,112.3,100,103.3,20398,11021
ALLCARGO,20101028,155,155.95,154.05,154.45,9052,5855
ALLSEC,20101028,40,40,36.5,37.45,6565,3664
ALMONDZ,20101028,72.45,72.45,70.05,70.7,59640,6365
ALOKTEXT,20101028,25.85,27.9,25.8,27.1,57942278,20130845
ALPA,20101028,15.4,15.7,15.3,15.55,6501,5545
ALPHAGEO,20101028,198.35,210.25,198.35,204.75,16492,7137
ALPSINDUS,20101028,9,9.15,8.9,8.95,18306,9989
AMAR,20101028,140.75,141,137,138.85,91787,45811
AMARAJABAT,20101028,195.45,197.4,191,195.05,127208,65629
AMARJOTHI,20101028,74,77.1,71.35,72.3,32429,13179
AMBIKCO,20101028,280.1,286.2,274.9,275.3,120759,66401
AMBUJACEM,20101028,140.4,143.9,139.3,142.5,5361428,3626098
AMDIND,20101028,29,29.25,28.5,28.8,39682,22679
AMLSTEEL,20101028,45.6,47,43.3,43.7,13068,5889
AMRUTANJAN,20101028,755,775,750,753.15,7576,2124
AMTEKAUTO,20101028,169.9,169.9,162.05,162.35,573222,337226
AMTEKINDIA,20101028,64.7,64.8,63.45,63.65,132006,86407
ANANTRAJ,20101028,139,139,131.5,132.15,343594,233790
ANDHRABANK,20101028,187,189.9,173.5,175.25,6395557,2975236
ANDHRSUGAR,20101028,120,120.45,118.25,118.95,7993,7047
ANGIND,20101028,69,69.9,66.3,67.35,75618,44514
ANIKINDS,20101028,61.5,61.5,59,59.7,9241,4813
ANKURDRUGS,20101028,138.25,139.95,133.2,134.65,104016,61261
ANSALAPI,20101028,88.6,89.25,86.1,86.6,215471,78612
ANSALHSG,20101028,68,68,65,65.35,19750,12289
ANTGRAPHIC,20101028,0.45,0.45,0.4,0.4,152887,134292
APARINDS,20101028,231.4,251.8,231.4,237.85,361506,170863
APCOTEXIND,20101028,148.7,154.9,148.7,153.9,3194,681
APIL,20101028,777.75,792,760,778.65,408337,247487
APLAB,20101028,43.9,43.9,39.6,40.5,212,160
APOLLOHOSP,20101028,512,515,508,510.35,21739,12153
APOLLOTYRE,20101028,77.1,77.65,73.05,73.75,6548982,2495461
APPAPER,20101028,175,176.85,172.5,173.9,14169,9049
APTECHT,20101028,158.6,158.9,152.4,153.3,238619,94728
AQUA,20101028,62.4,65,61.8,62.45,1026999,572910
ARCHIDPLY,20101028,33.45,34.5,32.4,32.8,154358,81270
ARCHIES,20101028,193,193.6,186,187.95,34781,19665
AREVAT&D,20101028,293.3,301.7,292.25,295.95,1221362,732670
ARIES,20101028,169.9,171.1,165.3,166.05,9879,4900
ARIHANT,20101028,120,120,110.3,117.95,33,17
ARL,20101028,2.3,2.3,2.2,2.25,280981,175845
AROGRANITE,20101028,59,60.95,57,57.45,6233,4804
ARROWTEX,20101028,14.2,14.85,14,14.2,67575,53208
ARSHIYA,20101028,353,357,335.3,336.95,22512,12120
ARSSINFRA,20101028,1161,1165,1131.1,1146.9,25201,10954
ARVIND,20101028,59.35,62.6,58.2,59.15,13055965,3480981
ASAHIINDIA,20101028,112.95,118.8,109.05,111,74164,48797
ASAL,20101028,102,103.05,101.6,101.6,9006,7846
ASHAPURMIN,20101028,52.85,53,51.8,52.05,55639,29233
ASHCONIUL,20101028,7.2,7.2,6.65,6.65,771118,226919
ASHIMASYN,20101028,9.1,9.1,8.7,9.1,3958,0
ASHOKA,20101028,307.05,311.75,304,306.75,47698,33710
ASHOKLEY,20101028,77.9,77.9,75,75.4,2836615,1348273
ASIANELEC,20101028,26.15,26.55,25.9,26.05,89545,42485
ASIANHOTNR,20101028,303.5,311,303.5,308.65,2425,1867
ASIANPAINT,20101028,2612,2698,2502.65,2648.45,259531,112145
ASIANTILES,20101028,67.65,71.25,67.65,70.55,8208,7418
ASIL,20101028,6.85,6.85,6.65,6.85,8423,7731
ASSAMCO,20101028,22.8,23,21.95,22.1,1332284,645454
ASTEC,20101028,84.55,86.45,83,83.75,172608,50564
ASTERSILI,20101028,47.1,47.1,46,46.15,44828,24329
ASTRAL,20101028,174.5,176.9,171.25,174.65,5328,3945
ASTRAMICRO,20101028,65.8,67.9,65.1,65.6,529692,255129
ASTRAZEN,20101028,1130,1167.8,1125.1,1156,2030,1662
ATFL,20101028,329,329,309.1,311.7,30421,18547
ATLANTA,20101028,445.25,460.9,410,444.5,176900,80553
ATLASCYCLE,20101028,266.3,271.8,264.2,265.35,46519,7120
ATNINTER,20101028,1.8,1.9,1.7,1.8,26519,24519
ATUL,20101028,179,187.4,173.55,184.15,614658,197245
AURIONPRO,20101028,280.55,287.8,272.25,279.05,1687,1325
AUROPHARMA,20101028,1195,1200,1177.95,1188.1,128112,90390
AUSOMENT,20101028,34.45,34.45,34.45,34.45,100,0
AUSTRAL,20101028,5.25,5.35,5.2,5.25,691438,272786
AUTOAXLES,20101028,520,520,495,495.85,1429,973
AUTOIND,20101028,250,253.9,246,246.8,28928,13820
AUTOLITIND,20101028,29.05,29.25,28.5,28.65,1909,1752
AVANTI,20101028,35.9,38.45,33.55,38.2,10702,6980
AVENTIS,20101028,1824.85,1830,1790,1792.7,1010,827
AVTNPL,20101028,135,146.5,133.3,139.9,97338,23982
AXIS-IT&T,20101028,106.3,111.9,106.3,107.6,1708,0
AXISBANK,20101028,1455.5,1471.2,1440,1444.8,1935296,918278
BAGFILMS,20101028,11.55,11.7,11.5,11.55,243612,144710
BAJAJ-AUTO,20101028,1470.5,1502,1470.5,1488.95,622140,342077
BAJAJCORP,20101028,660,666,636.15,650.3,5019,3546
BAJAJELEC,20101028,286.35,291.9,276.1,279.85,214247,150232
BAJAJFINSV,20101028,470.35,475,465.05,466.2,26278,11870
BAJAJHIND,20101028,129.4,129.5,123.1,124.4,1216156,445482
BAJAJHLDNG,20101028,867,899,867,882.6,288962,168224
BAJFINANCE,20101028,771,780,770.1,770.6,5769,3582
BALAJITELE,20101028,52,52.5,50.5,50.7,157840,105718
BALAMINES,20101028,241,241,234,235.05,3346,2452
BALKRISIND,20101028,754.85,754.9,735.05,742.1,6701,5594
BALLARPUR,20101028,41.1,41.45,38.1,39.65,1495608,782132
BALMLAWRIE,20101028,650.1,669,650.1,662.2,4311,3069
BALPHARMA,20101028,35,36,34.6,35.3,15171,8757
BALRAMCHIN,20101028,88.4,89,83.5,84.85,2830191,1415540
BANARISUG,20101028,870.6,887,870.6,884.1,139,70
BANCOINDIA,20101028,104.5,105,102.15,104,47429,33885
BANG,20101028,51.25,51.5,49.45,49.75,64338,26416
BANKBARODA,20101028,993.25,1049,984.9,1011,2645392,674497
BANKBEES,20101028,1236,1237,1221,1224.56,102,99
BANKINDIA,20101028,520.8,521.6,498.1,501.4,3337412,1852205
BANSWRAS,20101028,132.95,134.5,130.5,131.55,36503,22779
BARTRONICS,20101028,105.4,106.1,103.25,103.9,164118,64468
BASF,20101028,675,681,661,678,16758,12871
BASML,20101028,148,153.9,145.05,151.4,63261,38837
BATAINDIA,20101028,340.65,347,339.55,346.05,443836,248152
BATLIBOI,20101028,34.5,34.5,33.1,33.2,1554,0
BAYERCROP,20101028,1040,1067.65,1036.05,1049.7,34225,25371
BBL,20101028,1101.9,1129.4,1086.15,1107.25,2545,1564
BBTC,20101028,533,533,517.1,522.35,2084,1324
BEARDSELL,20101028,56,56,51.9,51.95,104,100
BECREL,20101028,17.8,17.8,17,17,484,421
BEDMUTHA,20101028,174.1,174.1,174.1,174.1,3907,3906
BEL,20101028,1745,1765,1702.5,1726.5,112828,86862
BELLCERATL,20101028,23.5,24.1,23.2,23.45,4109,4107
BEML,20101028,1120.5,1138.8,1085,1094.15,45420,29188
BEPL,20101028,42,42.3,41.4,42.1,12583,2132
BERGEPAINT,20101028,101.6,103.6,100,101.15,137839,43391
BFUTILITIE,20101028,961.9,975,942.55,948.15,121289,34382
BGRENERGY,20101028,763.65,789.7,742.6,767.05,857645,196819
BHAGWATIHO,20101028,180,180,172,172,7940,0
BHAGYNAGAR,20101028,24.1,24.3,22.65,23.7,68775,34705
BHARATFORG,20101028,381,386,363,369.9,954710,618863
BHARATGEAR,20101028,82.1,84.5,67.55,71,181918,75021
BHARATRAS,20101028,91.5,95.75,91.5,92.2,171,145
BHARTIARTL,20101028,324.9,336.5,324.25,330.65,11162156,6114334
BHARTISHIP,20101028,272.9,293.8,268.45,277.65,4711118,544893
BHEL,20101028,2498.65,2501,2435,2447.55,1359976,905904
BHUSANSTL,20101028,525.5,528.8,503,507.2,598998,255414
BIL,20101028,88.2,90.5,85.1,85.75,9099,5632
BILPOWER,20101028,192.3,197.5,191.2,193.7,132634,43342
BIMETAL,20101028,293.5,293.5,283,286.8,255,255
BINANICEM,20101028,92,92,91,91.4,64027,47143
BINANIIND,20101028,222.85,225,209.45,211.5,193818,115904
BINDALAGRO,20101028,19.8,20.85,19.55,19.8,1392058,472720
BIOCON,20101028,437.7,438.1,418.8,421.95,1180799,417295
BIRLACORPN,20101028,392.7,392.9,376,385.3,24947,15111
BIRLACOT,20101028,0.8,0.85,0.75,0.75,1970196,0
BIRLAERIC,20101028,23.35,24.4,23.1,23.85,10273,0
BIRLAMONEY,20101028,40.1,41.65,39.6,40.05,20871,14559
BIRLAPOWER,20101028,1.6,1.7,1.5,1.6,37920155,16002853
BLBLIMITED,20101028,16.5,16.5,15.6,15.95,10085,7436
BLISSGVS,20101028,40.15,41.35,39.8,40.85,22075,16668
BLKASHYAP,20101028,38.85,38.9,35.4,36.1,341435,206345
BLUECHIP,20101028,1.7,1.7,1.6,1.65,50684,0
BLUECOAST,20101028,177.45,177.45,177.45,177.45,10,10
BLUEDART,20101028,1080,1105,1066.5,1086.45,1163,611
BLUESTARCO,20101028,462.9,465,437.3,449,172512,139135
BLUESTINFO,20101028,117.75,117.75,112.2,114.3,20075,9830
BOC,20101028,327,336.7,322.25,330.35,136235,53596
BODHTREE,20101028,46.5,46.5,42.8,42.8,400,400
BOMDYEING,20101028,629.35,635,622.6,627.45,223686,79015
BOSCHLTD,20101028,6111.7,6230,6111.7,6199,18242,16307
BPCL,20101028,702,741.6,702,720.2,3223768,1808085
BPL,20101028,38.35,38.65,37.85,38.1,71155,27934
BRANDHOUSE,20101028,38,39.1,38,38.25,200440,72310
BRFL,20101028,236.7,236.7,229,229.9,2156865,966520
BRIGADE,20101028,138.5,139.5,136,136.4,17572,10460
BRITANNIA,20101028,415,424.85,415,421.15,24339,11359
BROADCAST,20101028,21.55,22.6,21,21.35,13878,10195
BSELINFRA,20101028,9.55,9.75,9.45,9.5,150399,87890
BSL,20101028,38.5,38.8,37.5,37.95,17268,11127
BSTRANSCOM,20101028,365,419.5,307,319.4,14178584,511719
BURNPUR,20101028,11.1,11.4,11.05,11.1,60268,50522
BVCL,20101028,30.25,30.65,30,30.05,15965,10690
CADILAHC,20101028,710,724.2,710,713.35,69445,60930
CAIRN,20101028,322.1,328.85,315.25,317.3,5765918,3055208
CALSOFT,20101028,42.85,43.6,41.15,41.75,1463,1437
CAMBRIDGE,20101028,63.7,63.7,60.4,60.8,40756,19210
CAMLIN,20101028,48,48.5,46.05,46.35,244708,96467
CANBK,20101028,745,746.7,710.2,716.05,1470498,694805
CANDC,20101028,263.2,265.95,257.4,259,123057,114878
CANFINHOME,20101028,158,161.5,153.05,157.25,124969,54881
CANTABIL,20101028,88.2,88.25,81,81.8,262787,134447
CARBORUNIV,20101028,248,256,245.05,255,57225,48493
CAROLINFO,20101028,78.1,85,78,81.25,2977,0
CASTROL,20101028,470.35,474.55,465.35,466.4,27270,14103
CCCL,20101028,83.1,84,80.5,81,27380,17541
CCL,20101028,334.45,334.45,319,324.1,11768,6290
CEATLTD,20101028,160.7,163.65,158.25,159,119497,26026
CEBBCO,20101028,109,112.9,106.15,108.1,362029,60899
CELEBRITY,20101028,16,16.5,15.35,15.95,22725,0
CELESTIAL,20101028,31.2,31.4,30.8,30.9,7514,4487
CENTENKA,20101028,251,252,248.05,249.6,14949,9209
CENTEXT,20101028,5.2,5.55,5.15,5.3,68593,59586
CENTRALBK,20101028,240,241,230.5,234.05,1298024,497607
CENTUM,20101028,139,139,130.2,131.95,1576,0
CENTURYPLY,20101028,67.2,67.4,66.6,67.05,291660,190391
CENTURYTEX,20101028,510,512.8,498.05,501.55,697301,420835
CERA,20101028,183,191,180.5,182.65,13395,6215
CESC,20101028,380.95,380.95,367.15,370.6,389144,236576
CHAMBLFERT,20101028,82.9,84.2,81.15,82.5,7553866,2140728
CHEMFALKAL,20101028,74.85,74.85,69.05,70.2,120591,80606
CHEMPLAST,20101028,8.8,8.9,8.75,8.75,46279,39514
CHENNPETRO,20101028,243.4,244.6,238.15,239.75,146074,104461
CHESLINTEX,20101028,18.7,19.3,18.7,19.2,2251,0
CHETTINAD,20101028,521,530,501.55,521.15,960,457
CHOLAFIN,20101028,179,185,176.1,182.5,197722,96321
CINEMAX,20101028,62.4,63,61.1,61.25,22705,13362
CINEVISTA,20101028,6.1,6.35,5.55,5.8,23061,18480
CIPLA,20101028,353,357.95,347.65,350.15,2497525,1237105
CLASSIC,20101028,20.8,21.15,20.6,20.7,32600,17264
CLNINDIA,20101028,777,778.8,761.1,770.25,5989,3790
CLUTCHAUTO,20101028,64,64.85,63.75,64,16539,11434
CMC,20101028,2148,2148,2110,2133.3,4837,2694
COLPAL,20101028,890,890,870.1,875.6,500191,339126
COMPUAGE,20101028,169.7,174,165,169.65,9135,5830
COMSYS,20101028,57,57.9,54.5,56.55,4651,3798
CONCOR,20101028,1288.95,1305.95,1271.3,1296.7,84525,63684
CONSOFINVT,20101028,135.5,135.5,130.05,131.3,9527,0
CORALHUB,20101028,7.95,8.15,7.95,8,113859,75315
CORDSCABLE,20101028,42.1,43,41.8,42.1,10257,8305
COREPROTEC,20101028,279.5,290,279,285.85,648027,289246
COROMANDEL,20101028,646.25,667,642,655.75,36322,18176
CORPBANK,20101028,763,778.7,750,753.1,53166,25292
COSMOFILMS,20101028,179.2,179.8,171,172.25,235545,102730
COX&KINGS,20101028,568.05,575.5,566.6,570.05,54245,44338
CPIL,20101028,488,497.5,478.15,481,99799,19955
CREATIVEYE,20101028,7.9,8.1,7.75,7.9,7496,4378
CRESTANI,20101028,100.25,103.4,98.65,99.6,66717,36856
CREWBOS,20101028,190,199.4,186,189.75,179696,34259
CRISIL,20101028,6210,6257,6152.55,6249.6,687,559
CROMPGREAV,20101028,323,331.45,321.1,326.45,2089111,1371951
CRONIMET,20101028,96,103,96,97.85,20403,10470
CTE,20101028,22.2,23,22.2,22.65,8775,7131
CUB,20101028,48,51.6,47.55,50.3,12849782,3466564
CUBEXTUB,20101028,23.3,26.45,23.3,24.75,5815,3139
CUMMINSIND,20101028,755,792,755,777.15,924280,469202
CYBERMEDIA,20101028,27,27,25.9,26.05,1909,1644
CYBERTECH,20101028,18.05,18.05,17.65,17.8,4071,3468
DAAWAT,20101028,66.5,67.35,65.05,65.6,95587,37920
DABUR,20101028,103.85,104.2,98.4,99.3,4366416,2924658
DALMIASUG,20101028,49.5,52.6,48.05,51.55,42999,32406
DATAMATICS,20101028,32.85,32.85,32.3,32.4,4233,2751
DBCORP,20101028,281.15,285,280,281.45,6183,2503
DBREALTY,20101028,437.9,439.7,429.4,431.9,372910,51214
DCB,20101028,74.8,76.75,73.85,74.6,11367160,3080695
DCHL,20101028,132.4,134.45,129,129.7,1296105,781445
DCM,20101028,134.55,140.45,134.55,137.55,343471,64029
DCMSRMCONS,20101028,47.3,47.95,47.05,47.35,26402,19478
DCW,20101028,17.85,17.85,17.25,17.3,262329,119900
DECCANCE,20101028,163.4,166.5,162.85,164.85,809,649
DECOLIGHT,20101028,9.05,9.2,9,9,7089,0
DEEPAKFERT,20101028,178.5,183.8,178,180.95,142081,59271
DEEPAKNTR,20101028,197,197,192.05,192.65,302,250
DEEPIND,20101028,95.5,99,94.8,95.95,158367,54570
DELTACORP,20101028,94.05,94.2,88.25,89.2,2483150,918788
DELTAMAGNT,20101028,51.15,51.15,51.15,51.15,80,0
DEN,20101028,232,238,232,234.5,256165,50211
DENABANK,20101028,143,143.55,137.05,138.5,6830041,1506253
DENORA,20101028,79,79,77,77,201,0
DENSO,20101028,105.75,105.75,101.05,101.65,10140,8567
DEWANHOUS,20101028,315.1,325,315.1,320.85,177323,159388
DHAMPURSUG,20101028,74.95,75.2,72,72.35,274224,146774
DHANBANK,20101028,211.1,212.2,192.5,194.85,830442,346354
DHANUS,20101028,20.85,20.85,20,20.2,73126,41972
DHARSUGAR,20101028,51.55,53.15,50.8,51.35,6394,4888
DIAPOWER,20101028,241.55,250.45,241.55,246.45,52191,32122
DICIND,20101028,285,290.95,281.5,282.35,4404,3494
DIGJAM,20101028,14.65,15.55,14.5,15.55,1940314,984499
DISHMAN,20101028,185,189.85,185,185.75,85761,49796
DISHTV,20101028,58,58.6,55.65,56.65,4114019,2264762
DIVISLAB,20101028,714.7,714.7,685.25,692.45,311734,209935
DLF,20101028,365.85,365.9,352.1,354.8,5759657,2536455
DLINKINDIA,20101028,42.3,42.8,41.2,41.65,68026,42277
DOLPHINOFF,20101028,262.95,267,256,256.55,17929,6663
DONEAR,20101028,43.2,46.25,39.7,40.6,240309,109898
DPSCLTD,20101028,2001,2001,1882.2,1907.05,677,492
DPTL,20101028,211,218.05,195.25,201.9,409203,179001
DREDGECORP,20101028,533,537,519.15,521.7,15223,8134
DRREDDY,20101028,1650,1663,1636,1645.9,604925,373129
DSKULKARNI,20101028,75.3,75.3,69.3,72.9,102800,49054
DUNCANSIND,20101028,16.95,17.5,16.9,17,59527,39628
DWARKESH,20101028,95.55,97.2,94.1,94.45,51689,21585
DYNACONS,20101028,1,1,0.9,0.95,220665,129132
DYNAMATECH,20101028,1251.2,1263.6,1243,1250.2,79,76
EASTSILK,20101028,15.3,15.45,14.5,14.65,301867,171018
EASUNREYRL,20101028,144.15,146.75,138.1,139.25,68085,40732
ECEIND,20101028,142,142.5,139,139.15,2810,2200
ECLERX,20101028,603,614.8,598,608.3,11522,8275
EDELWEISS,20101028,67.6,68.2,63.3,64.15,3024169,1627582
EDL,20101028,141,141.8,138,139.05,7611,4265
EDSERV,20101028,215.95,217.35,211.5,212.9,168067,81228
EDUCOMP,20101028,581,586,553.4,558,1216888,477316
EICHERMOT,20101028,1290.05,1310,1270.1,1274.55,9136,2993
EIDPARRY,20101028,512.9,512.9,496.05,499.65,55105,41556
EIHAHOTELS,20101028,182,190,182,184.6,1153,0
EIHOTEL,20101028,129,130.5,128.05,128.4,92430,38478
EIMCOELECO,20101028,329.9,332.95,318.25,319.3,2475,1333
EKC,20101028,136.9,136.9,127.25,128.45,2718657,1113476
ELDERPHARM,20101028,410.5,410.5,400,400.25,85781,28162
ELECON,20101028,98,98.3,94.25,94.9,308256,131013
ELECTCAST,20101028,42.7,42.95,40.9,41.15,469835,343696
ELECTHERM,20101028,319.5,319.5,300.5,301.65,9102,5222
ELFORGE,20101028,24.8,25,24.55,24.9,520,400
ELGIEQUIP,20101028,168,173.75,164.2,172.25,150330,107624
ELGIRUBBER,20101028,10.95,11.15,10.5,10.65,75721,51067
ELNET,20101028,62.85,63.9,62.5,62.8,5221,3865
EMAMIINFRA,20101028,52.4,52.4,48.15,48.7,108940,55426
EMAMILTD,20101028,462,466.95,449,451.75,69092,58178
EMCO,20101028,60.9,61.7,59.35,59.75,229985,152538
EMKAY,20101028,93.4,98,93.4,95.65,6785,4391
EMMBI,20101028,20,20,19,19.45,12462,6993
EMPEESUG,20101028,61,63,57.75,60.4,306008,54836
ENERGYDEV,20101028,68,69.5,67.3,67.8,5424,0
ENGINERSIN,20101028,347,349,345,346.45,127893,115206
ENIL,20101028,228.8,228.8,223,223.9,9202,5657
ENKEI,20101028,110.35,110.35,109,109,1100,1100
ENTEGRA,20101028,38.7,38.7,37,37.2,63352,36621
ERAINFRA,20101028,219.9,223.4,219.9,222.3,125692,14686
EROSMEDIA,20101028,191.9,196.95,185.45,186.8,2037803,424055
ESABINDIA,20101028,567.5,567.5,560.2,565,3709,3500
ESCORTS,20101028,226,232,225,228.75,550428,255368
ESL,20101028,11,11,10.8,10.9,1462568,991069
ESSAROIL,20101028,142,144.25,138.55,140.3,4305669,1963171
ESSARSHIP,20101028,112,112,108.3,110.8,36961,0
ESSDEE,20101028,489,489.85,476.8,485.05,33679,31792
ESSELPACK,20101028,47.85,52.5,47.65,51.1,815654,434261
EUROCERA,20101028,50.95,51.25,50.05,50.4,3989,2410
EUROMULTI,20101028,28.4,28.9,28.1,28.35,17380,11416
EUROTEXIND,20101028,39.55,42,39.5,40.65,25671,18586
EVEREADY,20101028,71.7,71.9,70,70.15,189031,82418
EVERESTIND,20101028,227,235,225.3,229.8,14546,9405
EVERONN,20101028,690.3,718,665,667.75,297443,109852
EVINIX,20101028,3,3,2.9,2.9,72522,43484
EXCELCROP,20101028,311,322,305,308.95,444101,135123
EXCELINDUS,20101028,120.6,125.7,120.1,121.4,64219,38899
EXCELINFO,20101028,48,48.6,47.5,48.05,40661,25194
EXIDEIND,20101028,156,156.5,151.1,152.75,1582336,841281
FACT,20101028,49.75,50.3,48.3,48.85,54203,19169
FAGBEARING,20101028,954,954,926.35,927.85,4789,3289
FAME,20101028,78.5,79.85,76.55,77,1780,1179
FARMAXIND,20101028,35.1,37.8,35.1,35.95,1345569,958606
FCH,20101028,245,246,240.1,240.9,11908,0
FCSSOFT,20101028,2.05,2.05,2,2,4362170,1852749
FDC,20101028,105.7,105.7,101.3,102.6,44733,25588
FEDDERLOYD,20101028,111.7,111.7,104.55,107.8,231113,131738
FEDERALBNK,20101028,464.3,476.35,461,470.7,1362626,771248
FIEMIND,20101028,205.2,209.45,202,203.9,42748,15922
FINANTECH,20101028,1098,1105.8,1051,1056.8,415208,257102
FINCABLES,20101028,61,61.2,60.15,60.3,179411,111827
FINPIPE,20101028,116,118.9,114,118,245082,152570
FIRSTLEASE,20101028,89.8,93.7,86.1,88.1,641851,137203
FIRSTWIN,20101028,30.05,30.5,30,30.4,584,0
FKONCO,20101028,130.5,131,129,129.55,7049,4433
FMGOETZE,20101028,182.5,182.5,174.65,176.95,24096,19678
FORTIS,20101028,165.2,165.9,161.05,161.65,1248958,654015
FOSECOIND,20101028,484,484,470,471.75,1032,705
FOURSOFT,20101028,21.9,21.95,21.3,21.4,11758,8044
FSL,20101028,29,29,27.5,27.65,3838723,2079662
FTCSF5YDIV,20101028,11.35,11.35,11.35,11.35,1000,1000
FTCSF5YGRO,20101028,12.45,12.45,12.45,12.45,10,10
GABRIEL,20101028,68.55,72.9,68,68.2,66514,32710
GAEL,20101028,44.8,45.8,43.5,44.5,651578,203525
GAIL,20101028,494,503.8,484,490.05,1751637,1039978
GAL,20101028,80.8,92.2,76.5,82.9,29117969,1125736
GALLANTT,20101028,28.55,29.35,28.5,28.65,100707,48724
GALLISPAT,20101028,53,54.7,52.05,52.7,196713,54905
GAMMNINFRA,20101028,23.5,23.75,23.15,23.5,158584,107260
GAMMONIND,20101028,197,200,196,196.5,12020,7553
GANDHITUBE,20101028,133,134.85,126.3,132.05,6914,4201
GANESHHOUC,20101028,255.05,261.5,252.1,254.45,5111,3231
GANGOTRI,20101028,9.7,10,9.15,9.4,62344,30334
GARDENSILK,20101028,134.95,139.95,134,135.75,212412,56101
GARWALLROP,20101028,82.1,84.5,80.6,80.95,7677,5726
GARWOFFS,20101028,135.5,139,134.4,136.55,15121,9343
GATI,20101028,75.5,76,72.05,72.65,135925,72853
GDL,20101028,111,113.5,111,112.5,53106,28663
GEECEE,20101028,63.3,63.45,61.45,62.6,32419,32239
GEINDSYS,20101028,189,220,189,204.55,719204,231649
GEMINI,20101028,31.1,31.2,29.6,30.5,48036,31017
GENESYS,20101028,269,285.65,269,283.6,17968,14245
GENUSPOWER,20101028,24.5,25.2,23.5,23.7,431348,306078
GEODESIC,20101028,120.3,121.8,117.4,118.25,126967,51560
GEOJITBNPP,20101028,34.85,36.1,34.85,35.6,357104,215040
GEOMETRIC,20101028,68.6,70,68,68.25,106821,48123
GESHIP,20101028,332,336.5,319.5,326.55,1369105,854143
GHCL,20101028,48.75,49.3,47.8,48.35,260028,159688
GICHSGFIN,20101028,157,157.4,151.55,152.95,165619,86145
GILLANDERS,20101028,125.2,127.8,125.1,126.25,13455,11735
GILLETTE,20101028,1882,1914,1856,1903.65,2655,1389
GINNIFILA,20101028,16,16.8,15.9,16.2,44892,30588
GIPCL,20101028,115.95,116.95,114.35,114.55,18146,12219
GISOLUTION,20101028,21.6,21.6,19.9,20.55,49416,33870
GITANJALI,20101028,302,310.85,290,295.8,3074840,548482
GKB,20101028,52.35,54.2,52,52.65,1871,1254
GKWLIMITED,20101028,595.05,618,595,606.65,472,387
GLAXO,20101028,2260.95,2302,2226,2258.9,89883,58423
GLENMARK,20101028,327,328.4,312.6,316.4,1119443,753477
GLFL,20101028,4.4,4.55,4.4,4.55,2021,0
GLOBALVECT,20101028,44.5,46.9,44.5,45.9,4285,3310
GLOBUSSPR,20101028,163,166.15,160.05,161.5,23401,15839
GLODYNE,20101028,1151,1151,1120.2,1126.35,65554,3535
GLORY,20101028,11.1,11.1,10.65,10.8,2839810,2380289
GMBREW,20101028,96.5,97,95,95.5,2285,0
GMDCLTD,20101028,138.5,138.5,133,134.85,678728,289549
GMRINDS,20101028,147.5,150,139.05,148.55,5388,0
GMRINFRA,20101028,54.8,55,53.15,53.65,11886933,6221010
GNFC,20101028,130.25,131.1,129.05,130,134111,93880
GOACARBON,20101028,103.75,103.75,101.25,101.65,7431,5313
GODFRYPHLP,20101028,1685.05,1730,1685.05,1720.6,683,659
GODREJCP,20101028,416,425,410.55,421.45,356735,276437
GODREJIND,20101028,228.1,228.6,217.05,218.7,912166,339376
GODREJPROP,20101028,739.15,744.95,731.1,736.8,14792,7831
GOENKA,20101028,99.95,102,98.3,98.7,71249,21946
GOKEX,20101028,136.35,137.7,133.1,133.95,5795,2903
GOKUL,20101028,99.25,104.8,98.75,101.05,509755,155217
GOLDBEES,20101028,1890.9,1894.4,1883.9,1886.8,49312,41974
GOLDENTOBC,20101028,93.6,95,89.55,90.5,41025,33993
GOLDIAM,20101028,48.5,50.1,48,49.15,13634,0
GOLDINFRA,20101028,21.9,22.1,21.7,21.85,12698,11463
GOLDSHARE,20101028,1900,1900,1875,1878.05,11372,9089
GOLDTECH,20101028,19.65,19.9,19.6,19.75,97779,88924
GPIL,20101028,209.6,211.9,205.15,206.9,31339,17723
GPPL,20101028,63.1,63.5,61.05,61.7,566789,293693
GRABALALK,20101028,52.5,53,51.3,51.85,3078,2190
GRANULES,20101028,102.5,103,99,99.75,39468,16099
GRAPHITE,20101028,94.1,95.75,94.05,94.3,46284,29809
GRASIM,20101028,2260,2292,2225.95,2278.9,120659,57431
GREAVESCOT,20101028,474,474,470,470,14051,12563
GREENPLY,20101028,197.5,197.95,195.1,195.9,8824,6856
GREENPOWER,20101028,42,42.25,40.6,40.7,5990524,5714280
GRINDWELL,20101028,225,231,225,228.4,10285,9576
GRUH,20101028,413.2,415,409.15,411.65,7347,4961
GSFC,20101028,381,388,372.05,376.85,116359,63043
GSKCONS,20101028,2075,2210,2071,2195.95,12180,10560
GSLNOVA,20101028,7.2,7.2,6.9,6.95,15947,14299
GSPL,20101028,117,118.4,111.55,112.55,4766171,2184300
GSSAMERICA,20101028,365.45,365.45,358,358.85,9184,7126
GTL,20101028,414.25,422.9,414.25,418.6,517726,345939
GTLINFRA,20101028,44.6,45.7,44,44.85,4571492,2724516
GTNIND,20101028,26.5,31.3,26.5,30.6,14061,10010
GTNTEX,20101028,18.55,18.8,17.9,18.15,16112,13136
GTOFFSHORE,20101028,385,390,377.5,379,86494,37328
GUFICBIO,20101028,6.9,7.2,6.9,6.95,27966,21520
GUJALKALI,20101028,133.9,137.85,129.8,133,83024,57835
GUJAPOLLO,20101028,225,226.95,221.4,222.5,5938,5236
GUJFLUORO,20101028,191.4,194.3,186.55,189.55,34220,24536
GUJNRECOKE,20101028,64.05,64.7,62.8,63.1,598872,255345
GUJNREDVR,20101028,42.1,42.5,40.6,40.85,35095,9214
GUJRATGAS,20101028,392,393,383.1,387.05,37093,18426
GUJSIDHCEM,20101028,14.6,15.1,14.6,14.95,122403,70063
GULFOILCOR,20101028,136.7,138.5,133.2,134.85,278667,78396
GVKPIL,20101028,43.5,43.65,41.9,42.3,7275476,4894356
HALONIX,20101028,110,111.5,109,109.65,7525,0
HANUNG,20101028,355.5,364.8,355.5,357.85,282488,55486
HARITASEAT,20101028,101,101,95.05,100.5,599,541
HARRMALAYA,20101028,86.85,87,83.9,84.55,52444,28548
HATHWAY,20101028,184.6,185,182.1,183.85,17681,11202
HAVELLS,20101028,413,413,406,408.35,96251,60475
HBLPOWER,20101028,28,28.4,27.25,27.45,76355,46968
HBSTOCK,20101028,26.05,26.75,26.05,26.15,2365,2164
HCC,20101028,62.8,63.2,60.8,61.4,2424903,1616446
HCIL,20101028,494.85,498.05,489.05,494.1,2880,1912
HCL-INSYS,20101028,115.05,116.2,110,110.95,419555,300166
HCLTECH,20101028,415.1,420,399,410.4,1472279,988375
HDFC,20101028,685,699.4,676.2,692.2,5870282,2922632
HDFCBANK,20101028,2256.5,2315.85,2241,2266.7,2106923,1168951
HDFCMFGETF,20101028,1935,1940,1927,1931.55,882,667
HDIL,20101028,257,259,250,251.6,5579112,2499514
HEG,20101028,289,292.75,285,285.45,21795,13443
HEIDELBERG,20101028,47,47.4,46.55,46.7,104837,64741
HELIOSMATH,20101028,43.9,44.35,41.5,42.05,84623,39794
HERCULES,20101028,335,343,331,332.4,54242,15409
HERITGFOOD,20101028,230,234.9,223.35,224,5916,0
HEROHONDA,20101028,1865.5,1927,1865.15,1907.75,835409,517284
HEXAWARE,20101028,89,92,84.55,86.15,6312033,2226393
HGSL,20101028,392.55,397.95,390.15,392.5,879,712
HIKAL,20101028,438.95,438.95,425,427.4,4762,3238
HILTON,20101028,20.75,20.75,20.1,20.2,4695,2428
HIMACHLFUT,20101028,11.05,11.25,10.85,10.95,718048,415759
HIMATSEIDE,20101028,44.6,46.5,44.25,45.8,103135,60295
HINDALCO,20101028,220,220.5,213.35,216.3,9680145,4862971
HINDCOMPOS,20101028,524,524,509,510.15,863,681
HINDCOPPER,20101028,445.1,460,438,441.05,240937,45189
HINDDORROL,20101028,127,130.8,127,127.45,84071,55386
HINDMOTOR,20101028,25.2,25.45,24.5,24.7,634814,317077
HINDNATGLS,20101028,265,273.5,265,270.45,22544,15967
HINDOILEXP,20101028,252.5,273.9,252.5,265.4,6002737,1359236
HINDPETRO,20101028,486,501.5,485,487.05,2929684,1425808
HINDSYNTEX,20101028,6.7,6.7,6.15,6.5,1577,0
HINDUJAFO,20101028,141,141,130.15,134.75,3613,2131
HINDUJAVEN,20101028,442,456.8,441.05,443.75,13759,4335
HINDUNILVR,20101028,294.75,301.45,289.1,291.3,5822602,3427899
HINDZINC,20101028,1212.6,1248,1212.6,1237.3,99331,66875
HIRECT,20101028,71.75,71.75,70,70.75,6814,4255
HITACHIHOM,20101028,315.05,323.9,315,315.95,6670,4230
HITECHGEAR,20101028,284.8,284.8,265.1,267.8,25680,16756
HITECHPLAS,20101028,120.3,125,120.3,125,2953,893
HMT,20101028,73.3,73.95,72.05,72.2,111881,25787
HMVL,20101028,179.5,181.5,178,178.8,1206,815
HNGSNGBEES,20101028,1346.73,1346.73,1346.73,1346.73,5,5
HOCL,20101028,49,49.25,47.1,47.3,267262,129002
HONAUT,20101028,2498.9,2500,2440.6,2450,21727,20913
HONDAPOWER,20101028,615,615,597,601.2,6623,5948
HOPFL,20101028,77.5,79.9,77.5,78.25,1517,0
HORIZONINF,20101028,260,269,255,261.95,7455,0
HOTELEELA,20101028,54.9,54.9,52.05,52.2,1441281,827368
HOTELRUGBY,20101028,11,11,10.8,10.8,3995,0
HOVS,20101028,143.5,149.2,142.6,144.1,232130,99834
HSIL,20101028,138,141.9,135.9,140.9,130727,73177
HTMEDIA,20101028,166.1,167.5,161,165.5,71622,22768
HYDRBADIND,20101028,588.3,593,576,578.15,48739,18281
HYDROS&S,20101028,33.7,33.7,33.55,33.65,2091,1710
IBN18,20101028,116.9,120,116,118,356860,338834
IBPOW,20101028,28.75,28.75,27.65,27.85,635175,374187
IBREALEST,20101028,196.2,199.5,192.1,196.35,5794414,2400136
IBSEC,20101028,27.85,28.6,27.55,27.8,906215,362468
ICICIBANK,20101028,1114.5,1118.1,1078.05,1089.05,9111924,4783222
ICIL,20101028,20.8,22.35,20.8,22.35,994,0
ICRA,20101028,1360,1391.25,1356.2,1372.75,3769,2102
ICSA,20101028,135.1,136.5,126,129.35,4475576,2099835
IDBI,20101028,178.8,185.4,170.65,180.15,18652240,5107548
IDEA,20101028,67.5,68.45,64.2,65.4,7404861,4356250
IDFC,20101028,205.2,206.85,199.05,201.1,6558927,3874267
IFBAGRO,20101028,92.7,94.9,89.5,89.95,10730,7765
IFBIND,20101028,167.15,169.7,163.15,164.4,20582,11409
IFCI,20101028,75.15,75.5,71,71.65,14416387,5268988
IFGLREFRAC,20101028,55.35,55.35,51.05,51.5,13244,8038
IGARASHI,20101028,92,93,86,89.7,192833,77841
IGL,20101028,328.55,359.9,328.55,338.65,737663,361846
IGPL,20101028,44.9,44.9,42.4,42.8,2922,2721
IITL,20101028,200,200,200,200,50,0
IL&FSTRANS,20101028,314.95,317.7,310,311.55,56078,40017
IMFA,20101028,753.1,779,753.1,767.2,10173,5970
IMPAL,20101028,715,745,715,736.7,3971,2908
IMPEXFERRO,20101028,13.7,13.7,12.1,12.45,29068,22353
INDBANK,20101028,18.1,21.55,18.1,21.55,3958111,775880
INDHOTEL,20101028,98.5,103,98.5,99.35,4998638,2631586
INDIABULLS,20101028,212.5,222.6,207.25,218.5,2986632,1008274
INDIACEM,20101028,117.5,119.45,110.15,111.45,2028935,1531191
INDIAGLYCO,20101028,190.35,194.55,180.5,182.6,240807,58890
INDIAINFO,20101028,117,117.9,111.15,112.9,1781381,1130832
INDIANB,20101028,308.8,310,289.5,292.2,2205041,1337227
INDIANCARD,20101028,162.5,162.5,153,157.05,6888,4802
INDIANHUME,20101028,205,205,177.15,183.15,17663,14002
INDLMETER,20101028,92.55,93.3,91.05,92.1,3414,3356
INDNIPPON,20101028,272,281.95,272,278.5,3658,2052
INDOASIFU,20101028,97,97.65,89.9,92.8,12260,0
INDOCO,20101028,508.4,512.4,500.2,503.45,9809,7133
INDORAMA,20101028,69,69.8,65.5,68.95,189246,101841
INDOSOLAR,20101028,25.2,25.5,24.65,25.15,3670295,2404830
INDOTECH,20101028,232.05,234.85,225,226.6,19683,13101
INDOWIND,20101028,37.2,37.3,35.6,35.9,209790,111226
INDRAMEDCO,20101028,45.75,45.75,44.9,45.25,67647,56621
INDSWFTLAB,20101028,150,151.4,143,144.3,352680,157514
INDSWFTLTD,20101028,44.35,44.7,42.9,43.15,77506,45069
INDUSFILA,20101028,30.05,31.6,30,31.1,4404,0
INDUSINDBK,20101028,271.6,275.5,268.3,270.45,1078267,797632
INEABS,20101028,379.95,388.95,374.2,376.2,10760,7509
INFINITE,20101028,163.25,166.8,135.1,163.65,19827,15090
INFODRIVE,20101028,23.8,24.7,23.55,24.1,5457,4069
INFOMEDIA,20101028,27.1,27.55,26.4,26.6,52268,30543
INFOSYSTCH,20101028,2984,3032.9,2948.05,2970.85,2279019,1181332
INFOTECENT,20101028,162.3,164.05,161,161.55,5213,3147
INFRABEES,20101028,366,366,363.05,364,562,559
INGERRAND,20101028,477,505,477,489,117032,65317
INGVYSYABK,20101028,411.05,415.7,404.1,410.55,58570,26942
INOXLEISUR,20101028,73.4,74.8,71,71.95,113965,55140
INSECTICID,20101028,218.45,250,218.45,235.25,1332130,296970
IOB,20101028,171.8,172,161.4,163.15,1861732,666811
IOC,20101028,419.9,429.8,418.15,420.95,1208813,655297
IOLN,20101028,13.2,13.95,13.2,13.45,20902,11889
IPCALAB,20101028,320,329.9,320,323.75,424268,320488
IPGETF,20101028,1950,1950,1933,1945,144,111
IPRINGLTD,20101028,115,117.35,115,117.35,61,60
IRB,20101028,265,268.95,260.05,266.4,1608266,682091
ISFT,20101028,96.2,100.45,95.1,97.7,50684,16602
ISMTLTD,20101028,50.5,52.3,50.5,51.85,110674,76797
ISPATIND,20101028,20.9,20.9,20.05,20.25,11445177,5986382
ITC,20101028,169.15,171.7,165,167.05,23103659,11083240
ITDCEM,20101028,246,246,241.25,241.6,873,529
ITI,20101028,43.15,46,42.15,42.55,560111,123404
IVC,20101028,48.95,49.75,47.8,48.2,70457,50394
IVP,20101028,53.1,54.45,53.05,53.3,1438,1054
IVRCLAH,20101028,113.2,114.75,112.05,112.65,9479,5952
IVRCLINFRA,20101028,151.9,151.9,145.25,148.15,2881347,1892286
J&KBANK,20101028,873,895,861.3,886.3,174896,101503
JAGRAN,20101028,130.3,133.5,128.5,130.8,103082,63434
JAGSNPHARM,20101028,25.85,27.45,25.85,26.2,86326,43040
JAIBALAJI,20101028,330,330,305.15,309.9,275142,134324
JAICORPLTD,20101028,252.45,252.45,245,246.8,151995,47895
JAINSTUDIO,20101028,11.7,12,11.5,11.8,3275,3199
JAYAGROGN,20101028,146.1,151.45,146.1,148.6,42117,28964
JAYBARMARU,20101028,109.95,110,106.1,107.5,18907,10444
JAYNECOIND,20101028,36.05,36.5,34.55,34.7,346882,177227
JAYSREETEA,20101028,188.9,195.8,187.6,190.75,268052,128503
JBCHEPHARM,20101028,128.7,129,123.5,125.2,305498,153768
JBFIND,20101028,213.2,228.6,208.4,220.6,2713892,818731
JBMA,20101028,88.15,91.9,87,89.05,19274,11105
JCTEL,20101028,2,2.05,1.95,2,157639,0
JDORGOCHEM,20101028,3.6,3.6,3.6,3.6,1,1
JENSONICOL,20101028,5.75,5.8,5.75,5.75,16850,16847
JETAIRWAYS,20101028,825.95,837.45,795,801.45,574487,176452
JEYPORE,20101028,183.85,184.45,183.85,184,1101,1001
JHS,20101028,120.05,123.3,116.9,117.75,52331,30542
JIKIND,20101028,14.9,15.5,14.35,15.15,96438,44256
JINDALPHOT,20101028,247.5,255.9,242.5,248.3,116171,33798
JINDALPOLY,20101028,661,677.4,645.5,651.55,718578,116572
JINDALSAW,20101028,220.1,221.3,215.1,216.25,679508,401490
JINDALSTEL,20101028,701.5,701.6,687.5,692.65,2471992,1495994
JINDALSWHL,20101028,2120.25,2137.65,2090,2107.3,90261,47774
JINDCOT,20101028,146,146,135.55,137.65,6298,4015
JINDRILL,20101028,580.05,582.95,566.55,571.3,73497,19857
JISLJALEQS,20101028,1172.65,1172.65,1130,1138.1,250503,213177
JKCEMENT,20101028,180,183,176.15,177.65,40464,18276
JKIL,20101028,254,254.9,247,248.55,30865,19488
JKLAKSHMI,20101028,62.1,62.85,62.1,62.2,51911,32131
JKPAPER,20101028,74.4,75.25,72.6,73.6,338686,150510
JKTYRE,20101028,168.15,173,165.25,166.8,98353,36261
JMCPROJECT,20101028,205.25,209.65,204,205.5,18417,8120
JMFINANCIL,20101028,40.6,40.6,38.8,39.2,1821077,766175
JMTAUTOLTD,20101028,89.6,95,89.6,90.95,2067,1034
JOCIL,20101028,394,394,383.1,389,3671,3141
JPASSOCIAT,20101028,125.7,125.7,120.5,121.8,8830740,4714339
JPINFRATEC,20101028,89.3,90.5,89,89.75,255285,183342
JPPOWER,20101028,63.6,64.2,62.45,62.8,765979,488531
JSL,20101028,122.75,123.9,118.5,120,71542,39215
JSWENERGY,20101028,120,121.3,118.7,119.4,570939,287795
JSWSTEEL,20101028,1275,1331,1273.65,1319.7,1988123,935176
JUBILANT,20101028,316.9,319,308.75,312.05,180636,123956
JUBLFOOD,20101028,514,538.5,512.1,528.8,1142566,198068
JUMBO,20101028,51.6,51.6,49.7,49.95,4761,3821
JUNIORBEES,20101028,132.49,132.58,131,131.17,20940,11557
JUPITER,20101028,80,80.45,78.4,78.75,361995,137361
JYOTHYLAB,20101028,308,311.7,273.3,282,82090,65274
JYOTISTRUC,20101028,135,136.85,131.5,132.75,169148,96908
KABRAEXTRU,20101028,83.1,83.85,80.9,81.25,34739,22595
KAJARIACER,20101028,75.25,76.25,74.25,74.8,145975,112906
KAKATCEM,20101028,82,82,80.6,81.65,945,850
KALECONSUL,20101028,153,153.1,150.15,150.8,68868,52459
KALINDEE,20101028,177,177,170.1,170.75,291806,136176
KALPATPOWR,20101028,176,178.5,173.85,174.75,108002,69042
KALYANIFRG,20101028,204.3,204.3,189.1,189.4,84,0
KAMATHOTEL,20101028,135.1,137.5,132,133,26379,16014
KANDAGIRI,20101028,118.7,118.7,115.1,115.1,201,201
KANORICHEM,20101028,33.5,33.5,32.9,33,7401,6824
KANSAINER,20101028,891,1011.8,891,894,3035,2030
KARURKCP,20101028,69.05,72.5,69.05,70.4,5565,2938
KARURVYSYA,20101028,554,554.85,533.2,535.85,116554,62891
KAUSHALYA,20101028,19.35,19.35,19,19.05,18614,14219
KAVVERITEL,20101028,155,157.4,145.25,147.15,149866,92137
KCP,20101028,31,31,29.15,30.35,64667,43978
KCPSUGIND,20101028,19.6,19.95,19.5,19.65,77041,42738
KEC,20101028,494.4,501,487.2,489.9,11286,6319
KECL,20101028,86.05,86.05,81.7,81.7,10382,0
KEI,20101028,36.7,36.7,36.25,36.45,122764,67028
KEMROCK,20101028,677.9,678,655,661.35,14115,8637
KERNEX,20101028,158.9,161,154,155.35,30950,0
KESARENT,20101028,65,73.65,65,66.65,30382,7687
KESORAMIND,20101028,306,309,302.5,303.15,14159,10022
KFA,20101028,82.3,82.3,77,77.85,5484488,2192150
KGL,20101028,35.2,36.05,34.65,35.15,11272063,3446411
KHAITANELE,20101028,196,206.75,191.2,203.25,26529,13482
KHANDSE,20101028,22.25,23.5,22.25,22.5,1150,1000
KIL,20101028,20.15,21.1,20.15,20.25,12596,8594
KILITCH,20101028,112.1,114,110.55,111.4,3541,3055
KINETICMOT,20101028,40.25,41.4,39.3,39.55,144494,59380
KIRIDYES,20101028,618.7,619.8,603.15,607.85,17794,3869
KIRLOSBROS,20101028,230.95,234.4,217,226.3,23862,11768
KIRLOSIND,20101028,394.9,394.9,378.7,383.9,882,638
KITPLYIND,20101028,8,8.7,7.75,8,64217,36155
KKCL,20101028,530,574,530,553.2,179073,74659
KLGSYSTEL,20101028,97.65,97.65,94.55,95.15,55759,23780
KLRF,20101028,31.8,35,31.8,33.15,16255,9247
KMSUGAR,20101028,5.5,5.5,5.3,5.35,9485,7226
KNRCON,20101028,193.65,197.8,193.25,194.55,14340,10962
KOHINOOR,20101028,66.1,66.7,63.1,63.65,338472,134336
KOLTEPATIL,20101028,68.05,69.5,67.3,68.4,143632,77076
KOPDRUGS,20101028,11.65,11.95,11.65,11.65,3568,3476
KOPRAN,20101028,38.15,38.3,36.85,37.2,35191,22213
KOTAKBANK,20101028,481.5,490,472.6,477.9,2416002,1083852
KOTAKGOLD,20101028,1889.4,1889.4,1878,1880.65,17831,16869
KOTAKNIFTY,20101028,606,608,604,608,695,676
KOTAKPSUBK,20101028,535,535,525,533.95,763,454
KOTARISUG,20101028,8.15,8.25,8.05,8.05,52465,43995
KOTHARIPET,20101028,10.15,10.15,9.5,9.65,19191,18079
KOTHARIPRO,20101028,529,529,503,504.6,532,338
KOUTONS,20101028,105.1,111,104.4,105.8,338375,107018
KOVAI,20101028,150.9,152.95,145.05,145.55,7153,3564
KPIT,20101028,166.35,169.4,166.1,167.1,186759,64284
KPRMILL,20101028,232,241.45,221,227.25,60434,39836
KRBL,20101028,49,49.9,47.4,48.05,1071319,428233
KRISHNAENG,20101028,2.85,2.95,2.75,2.85,7657,7647
KSBPUMPS,20101028,500,504.85,498.1,500.8,815,533
KSCL,20101028,341.5,349.9,337,342.35,23500,15557
KSE,20101028,219,219,203,205.15,753,490
KSERAPRO,20101028,16.5,16.5,15.5,15.7,1608601,510975
KSK,20101028,170.9,171.75,167.25,168.3,42744,25210
KSL,20101028,125.4,125.55,122.5,123.3,38056,20459
KSOILS,20101028,60,60,56.6,57.15,3273081,1214556
KTKBANK,20101028,182.3,183.95,180.55,182.4,628502,329872
KWALITY,20101028,128,128,121.5,122.3,692265,94101
LAKPRE,20101028,82.45,83,81,81.05,9404,7787
LAKSHMIEFL,20101028,73.9,74.45,72.3,72.8,146789,87424
LAKSHMIFIN,20101028,44.25,48,44.25,45.6,1645,287
LAKSHMIMIL,20101028,2528.05,2568,2490,2492.7,289,257
LAKSHVILAS,20101028,134,135.2,131,131.85,368592,177470
LANCOIN,20101028,61.95,62.4,61.05,61.25,53383,26873
LAOPALA,20101028,72,74.5,71,71.85,26461,14767
LAXMIMACH,20101028,2726.4,2748.8,2685.4,2708.35,6142,2737
LCCINFOTEC,20101028,1.1,1.1,1.1,1.1,167159,167159
LGBBROSLTD,20101028,347.9,348,331.6,339.9,12858,8495
LGBFORGE,20101028,4.2,4.45,4.2,4.45,214308,171430
LIBERTSHOE,20101028,107.95,110,104.3,105.15,39540,20594
LICHSGFIN,20101028,1415,1426.6,1340.1,1353.7,1559019,703133
LIQUIDBEES,20101028,999.99,1000.01,999.99,1000,79569,68766
LITL,20101028,66.5,66.5,62.35,64.2,24343226,15110731
LLOYDELENG,20101028,77.5,77.6,74,74.2,185267,105117
LLOYDFIN,20101028,1.5,1.6,1.5,1.5,28865,26264
LLOYDSTEEL,20101028,14.7,14.7,14,14.1,321916,189356
LML,20101028,12.2,12.35,11.95,12,172202,95903
LOGIXMICRO,20101028,38.35,39.1,38.25,38.6,8544,5666
LOKESHMACH,20101028,65.05,65.05,63.8,64,29793,19365
LOTUSEYE,20101028,17.95,18.1,17.15,17.35,50034,25960
LPDC,20101028,4.5,4.6,4.3,4.55,2917,0
LT,20101028,2019,2040.5,1986.35,2000.55,2023250,1134776
LUMAXAUTO,20101028,49.5,49.95,48.25,49,4658,3163
LUMAXIND,20101028,284,294.8,270,291.35,4417,1080
LUMAXTECH,20101028,197.65,200,193.05,193.25,16243,15713
LUPIN,20101028,459.6,459.6,437,440.9,516365,265051
LYKALABS,20101028,34.9,36.4,34.2,34.85,204157,107551
M&M,20101028,733,739.7,721.35,733.05,3230290,2330698
M&MFIN,20101028,712.75,714.95,700,706.3,176668,166031
M50,20101028,88.22,93.5,86.2,89.79,49999,38751
MADHAV,20101028,35.45,35.45,34,34.4,11105,7741
MADHUCON,20101028,143.25,147.5,140.1,144.95,34846,24058
MADRASCEM,20101028,111.75,112.6,108.25,109.05,153021,93038
MADRASFERT,20101028,19.5,20,19.5,19.55,60568,41450
MAGMA,20101028,77.5,77.5,75.35,75.8,326423,126830
MAGNUM,20101028,10.5,10.5,10.05,10.1,29361,0
MAHABANK,20101028,83.25,83.3,78.8,79.15,857241,463107
MAHINDFORG,20101028,101,101.45,99,99.7,57517,25144
MAHINDUGIN,20101028,70.7,70.7,68.25,68.45,26623,19812
MAHLIFE,20101028,473.35,483,473,475.4,7828,3246
MAHSCOOTER,20101028,419,427.95,419,420.1,282,0
MAHSEAMLES,20101028,414,427,412,421.3,7121,4811
MALUPAPER,20101028,19.2,19.2,17.4,18,23907,14892
MALWACOTT,20101028,63,64.8,62.85,64.8,30232,24146
MANAKSIA,20101028,81.95,90.5,81.95,86.7,19109,10915
MANALIPETC,20101028,15,15.7,15,15.1,269547,161261
MANALU,20101028,71.3,71.3,65.45,66.7,3290,2420
MANAPPURAM,20101028,147.8,148.9,144.5,145.05,171988,100575
MANDHANA,20101028,240.1,246.2,238.1,242.5,186665,62700
MANGALAM,20101028,16.95,17.5,16.55,16.8,14016,9306
MANGCHEFER,20101028,44.35,45.3,42.9,43.5,1059611,386940
MANGLMCEM,20101028,154.6,154.6,148,148.55,39704,28654
MANGTIMBER,20101028,21.05,22.3,21.05,21.55,13984,7979
MANINDS,20101028,85.85,87,85.05,86,38117,23101
MANINFRA,20101028,362.35,378.75,362.05,365.3,67784,33137
MANJEERA,20101028,121,125,120.05,125,135,85
MANUGRAPH,20101028,49.95,51.65,49.1,51.45,28362,20487
MARALOVER,20101028,22.5,23.05,22.05,22.15,14215,9136
MARG,20101028,208.35,208.35,202.1,203.25,19871,11673
MARICO,20101028,137.95,145.7,135.05,139.95,1511285,830611
MARKSANS,20101028,4,4.05,3.9,3.95,337013,167502
MARUTI,20101028,1529.7,1549,1515,1534.8,665095,333556
MASTEK,20101028,210.7,215,208.1,209.4,26203,8906
MAWANASUG,20101028,29.55,31.95,29.55,31,8770,5804
MAX,20101028,165.1,169.8,162.2,166.7,535821,239644
MAXWELL,20101028,24.45,24.7,24,24.1,30576,24153
MAYTASINFR,20101028,199.7,205,198.55,202.55,447431,179576
MBECL,20101028,262.3,267.9,259.1,260.5,11179,8268
MBLINFRA,20101028,259.45,259.45,251,251.55,17862,11794
MCDHOLDING,20101028,152.9,152.9,141.75,150.3,7042,0
MCDOWELL-N,20101028,1600,1600,1463.9,1487.1,662511,395305
MCLEODRUSS,20101028,233,233.9,223.2,225.75,576182,359594
MEGASOFT,20101028,32.85,33.4,32.7,32.85,2037,0
MEGH,20101028,21,21.5,20.9,21,416833,207907
MELSTAR,20101028,10,10.1,10,10.05,7950,7650
MERCK,20101028,778,795,751.25,785.4,27077,10112
MHRIL,20101028,434.75,434.75,421,422.75,9942,7191
MIC,20101028,40.7,41.5,40.2,40.95,723803,350900
MICROSEC,20101028,86.9,87.45,85,85.25,89306,46722
MICROTECH,20101028,195,195.45,190,190.4,21494,13880
MID-DAY,20101028,40.65,41,40.05,40.15,68351,51665
MINDAIND,20101028,361.95,366.9,360.75,364.85,326,205
MINDTREE,20101028,520,528.7,520,523,21916,19783
MIRCELECTR,20101028,26.5,26.85,25.4,25.6,198745,108411
MIRZAINT,20101028,15.9,16.2,15.9,16.1,76718,62325
MLL,20101028,70.2,70.3,66.2,67.15,4141850,1721793
MMFL,20101028,143.25,148.95,142.15,145.7,104653,49564
MMTC,20101028,1340,1348.8,1304.05,1308.3,7671,3859
MONNETISPA,20101028,601.25,654.9,601.25,625.05,275998,142196
MONSANTO,20101028,2139,2174.95,2139,2162,3510,2640
MORARJETEX,20101028,30.55,31,28.75,29.25,84311,41934
MOREPENLAB,20101028,6.4,6.5,6.4,6.4,128921,68245
MOSERBAER,20101028,68,68.3,65.55,66.4,1262647,700129
MOTHERSUMI,20101028,188.2,189.5,186,186.85,9015,5556
MOTILALOFS,20101028,196,197.6,192,192.4,20630,10268
MOTOGENFIN,20101028,57,57,48.4,51.95,14668,12432
MPHASIS,20101028,624,628,601.15,607.35,504336,310580
MPSLTD,20101028,56,56.95,55.1,55.3,3636,2774
MRF,20101028,9500,9824,9350.05,9547.85,34852,5398
MRO-TEK,20101028,29.75,29.75,28.2,28.45,20839,9798
MRPL,20101028,84.5,84.9,81.5,82.05,2186469,759630
MSKPROJ,20101028,144.4,144.4,131.3,136.8,57180,27467
MSPL,20101028,69.2,71.6,67.8,70.5,715871,425367
MTNL,20101028,70.5,70.5,67.9,68.7,2053362,729090
MUDRA,20101028,52.2,55.45,52.2,54.5,364717,238828
MUKANDENGG,20101028,46,46.3,45,45.15,9439,5454
MUKANDLTD,20101028,71.85,72.2,69.05,69.35,25155,13065
MUKTAARTS,20101028,54.45,54.45,50.8,51.9,3504,2259
MUNDRAPORT,20101028,161,162.95,152.25,154.4,3691083,2755988
MUNJALAU,20101028,149.5,152,147.5,148.4,8640,4117
MUNJALSHOW,20101028,67.5,72.8,67.5,71.4,815500,358625
MURLIIND,20101028,92.8,94,90.2,91.05,56851,21322
MURUDCERA,20101028,29.35,32.8,29.05,30.5,195469,49867
MVL,20101028,74,74,67.15,67.9,390752,133666
MVLIND,20101028,32.1,32.1,30,30,8752,7951
MYSOREBANK,20101028,860,868.6,847,849.8,4225,2225
NAGARCONST,20101028,152.7,152.85,148,149.25,1627353,994018
NAGARFERT,20101028,33.45,34.2,33.25,33.65,4474560,1834363
NAGREEKCAP,20101028,36.95,38.75,36.85,37.75,2518,2185
NAGREEKEXP,20101028,40.9,45.95,40,43.15,95075,38361
NAHARCAP,20101028,116,120,114,115,15450,6336
NAHARINDUS,20101028,97.2,101,94.5,95.7,64158,19386
NAHARINVST,20101028,47.45,48.3,47.3,47.75,3639,0
NAHARSPING,20101028,130,137.4,130,133.65,188686,80959
NANDAN,20101028,2.65,2.75,2.6,2.65,640348,477392
NATCOPHARM,20101028,296.7,296.7,278.1,280.2,357818,102983
NATIONALUM,20101028,397,418.75,393.7,412.65,492999,184074
NATNLSTEEL,20101028,28,28.15,27.4,27.75,117856,26274
NAUKRI,20101028,688,688,670.3,678.6,57600,42921
NAVINFLUOR,20101028,291.85,293.7,277.25,285.05,129546,29126
NAVNETPUBL,20101028,65.9,67.45,62,62.5,965303,475329
NBVENTURES,20101028,390,390,375,377.35,36330,28132
NCLIND,20101028,30.55,30.8,30.5,30.55,4513,3315
NDTV,20101028,105.6,106.8,103.2,104.65,156650,87262
NECLIFE,20101028,30.35,30.8,30.15,30.5,85215,57062
NEHAINT,20101028,147,151.15,144.5,145.55,145250,58927
NELCAST,20101028,102.2,102.2,100,101,4628,3603
NELCO,20101028,115.05,117.15,114.25,114.75,49107,15970
NEOCURE,20101028,3.65,3.75,3.5,3.7,28935,26445
NEPCMICON,20101028,7,7,6.5,6.6,71948,34052
NESCO,20101028,584.4,584.4,571,575.9,3826,2630
NESTLEIND,20101028,3430,3476.5,3415.2,3463.15,52398,47514
NETWORK18,20101028,152,168,152,160.5,1003764,868152
NEULANDLAB,20101028,150.1,150.1,145,146.25,9747,6271
NEYVELILIG,20101028,166.7,166.7,157.8,159.85,1033065,715816
NFL,20101028,123.35,125.55,122.25,122.75,143867,27701
NHPC,20101028,32,32.1,31.05,31.25,13869219,7668427
NICCO,20101028,5.15,5.15,5,5,55619,41761
NIFTYBEES,20101028,609,613,599.85,608.69,52849,25909
NIITLTD,20101028,66.4,68.2,66,66.25,342665,155440
NIITTECH,20101028,222.85,225.8,216.2,218.5,39478,22520
NILKAMAL,20101028,384,386,370,382.45,7768,4297
NIPPOBATRY,20101028,478.15,484.9,476.05,484.9,391,239
NIRMA,20101028,231.5,232.3,230.25,231.7,25641,18331
NISSAN,20101028,4.05,4.1,3.95,3.95,221091,151276
NITCO,20101028,63.5,65.9,63.5,63.75,4747,0
NITESHEST,20101028,43,43.45,42.35,42.6,136111,98867
NITINFIRE,20101028,350,352,345,347.35,89587,24301
NITINSPIN,20101028,14.5,14.6,14.2,14.3,96668,65985
NMDC,20101028,278,292.3,274.5,281.8,1300031,547318
NOCIL,20101028,23.45,23.45,22.8,22.9,478471,240109
NOIDATOLL,20101028,32.75,33,31.8,32,781912,508917
NOL,20101028,56.6,56.6,56.5,56.5,836,0
NORBTEAEXP,20101028,12.1,12.1,11.65,11.9,12766,9919
NORTHGATE,20101028,19.5,19.6,19,19,109288,55814
NOVOPANIND,20101028,36.5,36.9,35.55,35.65,6362,6220
NRBBEARING,20101028,59.85,59.9,56.75,57.85,55884,31877
NRC,20101028,10,10,9.7,9.75,13624,12189
NSIL,20101028,1270,1288,1232,1247.8,335,230
NTPC,20101028,198.05,199.5,192.3,194.05,11200450,7836908
NUCHEM,20101028,7.5,7.7,7.35,7.55,7825,4831
NUCLEUS,20101028,133.75,133.75,130,130.4,25661,10547
NUMERICPW,20101028,370,375.1,357,364.75,50246,49690
NUTEK,20101028,43.65,45.8,41.7,41.7,2274168,300716
OBEROIREAL,20101028,292.8,294,285.05,289.15,305955,159806
OCL,20101028,133.25,135,131.95,132.6,6281,4858
OFSS,20101028,2284.75,2286.7,2200,2212.4,56824,38905
OIL,20101028,1403,1424.7,1336.6,1413.8,85903,41257
OILCOUNTUB,20101028,103.9,103.9,100.05,100.4,8749,6972
OISL,20101028,77.65,80,76.1,76.5,12407,0
OMAXAUTO,20101028,60.4,61.25,60.4,60.7,22084,13528
OMAXE,20101028,146.05,151.05,146.05,148.05,361968,87111
OMNITECH,20101028,248.8,257,245,245.8,124568,46033
ONGC,20101028,1308,1328.5,1292,1303.85,2331609,1162926
ONMOBILE,20101028,336,337,321.2,326.7,419481,205941
ONWARDTEC,20101028,47.35,47.35,45.8,46.7,4065,0
OPTOCIRCUI,20101028,292.05,298.3,287.1,290.45,359293,185995
ORBITCORP,20101028,120,120.5,116.2,117.05,879587,558243
ORCHIDCHEM,20101028,332,332.55,301.3,304.35,10021244,1710072
ORIENTABRA,20101028,31,31.95,30.2,30.75,48690,27102
ORIENTALTL,20101028,13.4,13.4,12.35,12.45,24496,12911
ORIENTBANK,20101028,507.3,513.95,491.1,496.1,1014011,442627
ORIENTCERA,20101028,94.1,96,92,94.3,15909,11863
ORIENTHOT,20101028,403.95,403.95,392,394.6,3815,2974
ORIENTLTD,20101028,115,120,109.25,111.85,2573,305
ORIENTPPR,20101028,60.8,61.45,60.1,60.15,47091,28804
ORISSAMINE,20101028,73200,76450,70191.35,70702.85,3058,1020
OUDHSUG,20101028,41.75,42.45,40.6,41.25,27541,11188
PAEL,20101028,44,45.8,44,44.2,10580,6366
PAGEIND,20101028,1350,1350,1292.1,1300.05,446,228
PANACEABIO,20101028,206.1,209.2,204.25,205.75,15949,10429
PANASONIC,20101028,192.4,192.4,171,172.3,3178,850
PANCARBON,20101028,158.35,158.35,153.5,156,201,1
PANORAMUNI,20101028,24.45,24.9,24.2,24.25,30063,21082
PANTALOONR,20101028,483.75,485.45,465.25,470.7,167092,52423
PAPERPROD,20101028,62.55,62.9,61.1,61.7,20286,16323
PARABDRUGS,20101028,55.85,56.1,54.9,55,55759,44337
PARACABLES,20101028,8,8,7.9,7.95,60352,38311
PARAL,20101028,502.95,505.05,490.55,501.5,9106,5527
PARASPETRO,20101028,0.7,0.75,0.7,0.7,70984,70945
PAREKHPLAT,20101028,8.85,9.15,8.05,8.85,15419,6954
PARSVNATH,20101028,70.1,70.1,67.5,68,367034,298068
PATELENG,20101028,379,380.4,366.25,368.75,119983,76742
PATINTLOG,20101028,34.4,35.4,34.4,35.4,1090,0
PATNI,20101028,465.3,475,445,456.5,670643,439037
PATSPINLTD,20101028,17.15,17.75,16.55,17.25,150462,87462
PBAINFRA,20101028,84.85,86.5,83.15,83.85,87798,28193
PDPL,20101028,350.9,354,337.05,340.25,12027,7287
PDUMJEIND,20101028,25.2,25.65,25.1,25.25,2886,1936
PDUMJEPULP,20101028,24.85,27,24.85,26.1,41633,31888
PEACOCKIND,20101028,3.35,3.55,3.35,3.4,2088,1647
PEARLPOLY,20101028,23.9,25,23.9,23.95,107367,104919
PENINLAND,20101028,64,64.25,63.15,63.25,49800,28441
PEPL,20101028,4.9,5.05,4.85,4.85,542,500
PERIATEA,20101028,164,164,151,151.25,520,487
PERSISTENT,20101028,404,411.95,401.25,403.2,16848,11544
PETRONENGG,20101028,394,399.95,385,387.15,8406,3741
PETRONET,20101028,115.95,116.25,112.7,114.1,3000240,1458624
PFC,20101028,372,372.7,355.1,358.1,583663,409068
PFIZER,20101028,1130,1135,1115,1124.75,10117,8975
PFOCUS,20101028,691,709,670.1,684.95,72020,34714
PGHH,20101028,2013.2,2013.2,1970,1976.8,1278,908
PHILIPCARB,20101028,211,211,200,201.85,138151,110422
PHOENIXLTD,20101028,257.85,259.85,248,249.45,27574,17658
PIDILITIND,20101028,154.3,154.3,140.25,142.2,40707,27137
PIONDIST,20101028,83.15,83.9,83,83.45,9678,0
PIONEEREMB,20101028,33.15,34.45,33.15,33.95,10773,0
PIPAVAVYD,20101028,89.4,91.6,88.15,88.6,3991526,1611638
PIRGLASS,20101028,138.25,141.95,135,136.4,145268,74590
PIRHEALTH,20101028,484.5,490,469,473.8,1030030,591202
PIRLIFE,20101028,164.75,164.75,158,159.85,8520,5491
PITTILAM,20101028,47.5,49,47.5,48.25,10872,9863
PLASTIBLEN,20101028,204.15,204.15,196.05,203,1220,1170
PLETHICO,20101028,382.55,397.35,382.55,396,6968,4552
PNB,20101028,1340,1353.9,1300.05,1310.35,1015167,376305
PNBGILTS,20101028,38.4,38.55,36.7,37.25,266499,145668
PNC,20101028,27.95,27.95,26.8,27,23217,9007
POCHIRAJU,20101028,25.45,25.45,23.5,23.55,79000,52077
POLARIND,20101028,5.8,5.95,5.8,5.85,2177,2077
POLARIS,20101028,169,169.5,162.5,163.7,1110338,641491
POLYPLEX,20101028,924.25,934,894,900.35,109616,41956
PONDYOXIDE,20101028,40.15,41.05,39,39.2,32773,22645
PONNIERODE,20101028,122.25,125.5,121.5,122.3,17150,9383
POWERGRID,20101028,102.7,102.7,99.2,99.95,7194083,5224705
PPAP,20101028,89.45,89.45,88.05,88.9,4355,3275
PRADIP,20101028,84.65,87.4,83.5,84.3,41098,18427
PRAENG,20101028,27.4,27.6,27.15,27.35,30745,21532
PRAJIND,20101028,71.2,72.1,69.05,69.4,3099605,2400910
PRAKASH,20101028,152.05,153.1,148.1,149.2,110266,89271
PRAKASHSTL,20101028,152.5,154.35,147.9,149.15,124362,20273
PRATIBHA,20101028,78.6,79.85,78.45,79,324163,36429
PRECOT,20101028,271,280,269.4,274.75,9135,8172
PRECWIRE,20101028,130,132.9,128,130.75,15318,7592
PREMIER,20101028,155.1,156.9,150.15,151.6,14848,7724
PRESTIGE,20101028,195,205.5,191,199.85,4969930,976183
PRETAILDVR,20101028,347,363,344,361.5,2927,2001
PRICOL,20101028,29.2,29.2,26.65,26.85,642128,409703
PRIMESECU,20101028,37.25,39.75,37.1,38,17236,8213
PRISMCEM,20101028,59.6,60.4,58.95,60,493327,293375
PRITHVI,20101028,53.7,53.7,52.5,52.6,39918,30733
PRITHVISOF,20101028,19,19,18.75,18.75,20,20
PROVOGUE,20101028,70.35,76.5,70,74.1,2834075,645896
PSL,20101028,114.85,115,112.5,112.95,98413,58252
PSUBNKBEES,20101028,511,518,507.02,511.88,431,363
PTC,20101028,138,139.7,131.75,135.9,2099459,1395387
PTL,20101028,35.05,36.9,35.05,36.9,2097,0
PUNJABCHEM,20101028,140.3,142.75,139.2,139.85,6953,4309
PUNJLLOYD,20101028,125.5,126.35,121,122.35,4325764,1876832
PURVA,20101028,127.65,129,126.05,126.7,23638,15104
PVP,20101028,12.5,12.6,12.35,12.45,97128,65146
PVR,20101028,171.1,174,169.1,169.75,25110,10770
QGOLDHALF,20101028,954.7,954.7,936.2,937,730,621
QNIFTY,20101028,605.1,605.1,605.1,605.1,1,1
QUINTEGRA,20101028,16.7,17.55,16.4,16.9,111117,0
RADAAN,20101028,2.95,3.1,2.95,3,13028,11416
RADICO,20101028,173.85,179.8,169.55,176.75,190189,100158
RAINBOWPAP,20101028,54,55,53.3,54.35,50462,10321
RAINCOM,20101028,159.1,162.7,159.1,162.2,63153,47168
RAJESHEXPO,20101028,109.8,123,109.8,118.25,2804399,524924
RAJOIL,20101028,60.95,62.75,60.5,61.35,453212,185421
RAJPALAYAM,20101028,600,699,600,655.35,7713,3581
RAJRAYON,20101028,17.5,18.7,17.05,17.2,51637,20450
RAJSREESUG,20101028,71,74.95,66.95,73.2,20092,10346
RAJTV,20101028,55.9,55.9,55.15,55.4,4563,0
RAJVIR,20101028,244.5,249.45,240,244.95,5761,1444
RALLIS,20101028,1420.5,1484,1411,1461,158622,116105
RAMANEWS,20101028,20.1,20.55,20.05,20.15,265887,120671
RAMCOIND,20101028,67,68.2,66.5,67.3,34248,16558
RAMCOSYS,20101028,135,135.75,127.2,129.2,14200,8512
RAMKY,20101028,350.1,379,344.9,368.2,360437,179015
RAMSARUP,20101028,39.15,39.4,37.35,38.4,272115,0
RANASUG,20101028,9.15,9.3,9.05,9.05,431475,274986
RANBAXY,20101028,592.9,597.55,575,580.45,1649702,833217
RANEENGINE,20101028,301,315.4,301,305.2,267,164
RANEHOLDIN,20101028,284,329.55,281,326.6,673455,240086
RATNAMANI,20101028,138.2,142.05,138.2,140.8,5802,3653
RAYMOND,20101028,444.6,444.6,416.3,421.45,1172566,278635
RBL,20101028,142.1,153.1,142,145.55,22849,13807
RBN,20101028,99.6,101.45,97.25,97.75,30183,0
RCF,20101028,100.85,101.35,80,98.6,1489925,247732
RCOM,20101028,184.7,185.35,178.15,179.9,8027285,2974739
RECLTD,20101028,365,370,359,364.35,1804481,1144750
REDINGTON,20101028,81.3,81.3,79.05,79.4,250097,193283
REFEX,20101028,30,30.75,27.3,28.75,90751,39217
REGENCERAM,20101028,9.1,9.3,8.1,8.85,9158,3660
REIAGROLTD,20101028,27.1,27.1,26.5,26.7,2635444,1434968
REISIXTEN,20101028,70.5,71,70,70.8,14022,13322
RELBANK,20101028,1180,1199.95,1180,1190,32,32
RELCAPITAL,20101028,849.25,852,813.95,820,1432051,608187
RELGOLD,20101028,1824,1838.85,1815.25,1818.6,53486,49741
RELIANCE,20101028,1099.4,1100.9,1074.6,1082,8271973,4797097
RELIGARE,20101028,495,496,490,491.9,74385,8962
RELIGAREGO,20101028,1952.35,1952.35,1925,1925.7,45,41
RELINFRA,20101028,1068,1076.9,1050,1054.7,1565057,1149401
RELMEDIA,20101028,259,260.95,248.1,250.4,1091648,355811
REMSONSIND,20101028,26.2,26.2,26,26.2,3550,3550
RENUKA,20101028,90.65,93.1,88.3,89.45,8157739,3695799
REPRO,20101028,128,131.85,127.15,128.75,23948,10773
RESURGERE,20101028,2.05,2.1,2.05,2.05,3450656,1949969
REVATHI,20101028,635,656,621.5,642.5,2749,2006
RICOAUTO,20101028,28.5,28.7,27.5,27.65,701467,517790
RIIL,20101028,881.7,889,866.6,869.85,139668,33970
RJL,20101028,80.5,81.85,80.1,80.7,7451,5816
RKFORGE,20101028,160,160,155.5,156.85,2001,1563
RMCL,20101028,19.3,19.65,18.75,18.95,43562,27284
RML,20101028,178,184.5,174,176.15,75824,36819
RNRL,20101028,39,39.3,37.5,37.8,4992432,2131789
ROHITFERRO,20101028,58.65,59.45,57.35,57.9,60507,37631
ROHLTD,20101028,89,89,78,78.25,11496,6486
ROLTA,20101028,173.9,173.9,165.1,166.75,671365,360648
ROMAN,20101028,52,54.4,50.4,52.45,5597,3015
RPGLIFE,20101028,105,111,103,107.7,204827,46913
RPOWER,20101028,157.55,159.5,151.5,152.95,4121163,2512078
RSSOFTWARE,20101028,48,49.6,47,47.55,198507,55014
RSWM,20101028,194,194,188.2,188.65,58579,43312
RSYSTEMS,20101028,102,103.5,101.75,102.15,11511,9746
RUBYMILLS,20101028,1224,1274.95,1193.05,1242.05,1231,387
RUCHINFRA,20101028,33.05,33.45,32.6,32.75,25729,20099
RUCHIRA,20101028,20.75,20.75,19.85,19.85,31192,0
RUCHISOYA,20101028,130.95,131.8,128.2,129,1708568,1001744
SABERORGAN,20101028,72.4,72.4,68.05,68.35,90621,52720
SABTN,20101028,43.4,43.5,41.1,42.95,129186,23540
SADBHAV,20101028,1445.6,1489.95,1421.25,1452.25,2370,2037
SAGCEM,20101028,122.6,134.8,122.6,133.75,1923,1367
SAHPETRO,20101028,23.5,23.5,22.5,22.5,16106,14723
SAIL,20101028,214.5,214.5,191.15,202.6,8582632,3478778
SAKHTISUG,20101028,60.9,61.5,59.4,59.8,157933,52983
SAKSOFT,20101028,46.6,47.45,46.35,46.45,505,403
SAKTHIFIN,20101028,14.75,15.2,14.5,14.6,3541,0
SAKUMA,20101028,20.45,20.5,20.15,20.2,3982,2727
SALONACOT,20101028,28.1,28.1,28.1,28.1,500,500
SALORAINTL,20101028,48.2,51,48.2,49,673,0
SALSTEEL,20101028,10,10.2,9.7,9.8,27114,16545
SAMBANDAM,20101028,147,149.9,145,145.05,2668,2033
SAMBHAAV,20101028,3,3.15,3,3.15,3202,3000
SAMTEL,20101028,17.55,17.65,16.8,16.95,175101,99326
SANDESH,20101028,241.05,246.65,241,246.65,641,20
SANGAMIND,20101028,50.9,50.95,49.35,49.85,11898,6479
SANGHIIND,20101028,27.8,28.2,27.55,27.7,7017,4418
SANGHIPOLY,20101028,2.6,2.65,2.6,2.6,21142,12930
SANGHVIMOV,20101028,184,184.9,180.75,183.35,4997,3693
SANWARIA,20101028,124.8,134.1,120.1,130.45,144993,71345
SARDAEN,20101028,273.6,279.5,266.3,268.55,27137,20467
SAREGAMA,20101028,101.5,101.5,96,96.3,2306,0
SARLAPOLY,20101028,151,152.5,151,152,2152,2152
SASKEN,20101028,193.3,194,188.05,188.85,163091,85060
SATHAISPAT,20101028,57.3,58.6,56,56.6,107810,56068
SATYAMCOMP,20101028,81.9,81.9,79.65,80,5302354,2630018
SAVERA,20101028,54.25,56,53.3,54.2,11736,3442
SB&TINTL,20101028,12.5,12.9,12.2,12.45,17190,13646
SBBJ,20101028,749.8,754,732.1,737.05,8708,5795
SBIGETS,20101028,1930,1930,1901,1919.5,3725,2305
SBIN,20101028,3198,3236,3165.1,3188.35,1970948,884013
SBT,20101028,914,914.6,890.05,894.8,8018,6010
SCI,20101028,182.9,183,173.3,175.1,958248,516304
SEAMECLTD,20101028,153,159.75,153,154.6,46679,17641
SEINVEST,20101028,48,49.4,47.7,48.7,35246,20549
SELAN,20101028,340.55,347,334,335.35,85144,42618
SELMCL,20101028,48.1,54.7,43.65,45.8,34500504,4380489
SESAGOA,20101028,333.9,334.5,321,323.6,6419208,2774855
SESHAPAPER,20101028,283,294.4,263.15,265.75,319256,88215
SEZALGLASS,20101028,10.85,11,10.35,10.5,613016,0
SGFL,20101028,9.65,10.1,9.65,9.75,1644,0
SGJHL,20101028,204,217.75,203.8,212.1,2712806,871329
SGL,20101028,7.7,8,7.7,7.75,783,782
SHAHALLOYS,20101028,20.05,20.15,19.55,19.75,3904,3670
SHALPAINTS,20101028,350,350,345,345,81,75
SHANTIGEAR,20101028,48,49.9,47.2,48.35,739839,248308
SHARIABEES,20101028,133.2,133.2,133.2,133.2,10,10
SHARRESLTD,20101028,104,104,96.45,97.6,2559,1960
SHASUNCHEM,20101028,84,84.9,81.5,82.1,86426,51436
SHILPAMED,20101028,338,340,332.1,334.35,11086,9375
SHIV-VANI,20101028,438,440,430.1,431.35,10308,4543
SHIVAMAUTO,20101028,155,156.95,155,156.1,12913,10930
SHIVTEX,20101028,57.4,61.1,57.4,59.05,19979,13868
SHLAKSHMI,20101028,155,158.5,154,156.25,45807,28196
SHOPERSTOP,20101028,704,743.35,685,706.95,238575,38940
SHPRE,20101028,11.75,11.75,11,11.25,12728,11262
SHREEASHTA,20101028,41.45,41.5,40.8,41.15,3983238,2271455
SHREECEM,20101028,2051,2078,2042.6,2068,1053,612
SHREERAMA,20101028,7.45,7.45,6.9,6.9,7074,0
SHRENUJ,20101028,48.3,49.85,48.05,48.75,20416,13658
SHREYANIND,20101028,36.05,39.85,36.05,37.25,1402,1021
SHREYAS,20101028,53.6,54.5,52.15,52.35,4427,0
SHRIRAMCIT,20101028,699.95,699.95,670,675.1,1253,826
SHRIRAMEPC,20101028,252,253.55,250,251.25,3755,2476
SHYAMTEL,20101028,66.35,68,66,66.15,7104,4648
SICAGEN,20101028,25,25.6,24.2,24.5,109160,51025
SICAL,20101028,62.75,63,61.65,61.95,24714,13132
SIEMENS,20101028,819,841.25,811,821.85,945810,547499
SIL,20101028,43.95,44.6,43.5,43.9,9954,6958
SILINV,20101028,134,134,126.6,129.5,4151,2784
SIMBHSUGAR,20101028,44.2,45.5,43.25,43.4,14546,6465
SIMPLEX,20101028,301.15,306.95,301.15,303.5,255,210
SIMPLEXINF,20101028,487.9,495,481.1,484.8,1226,791
SINTEX,20101028,209.3,209.9,194.05,198.5,741762,498258
SIRPAPER,20101028,64.25,65,61.1,61.45,12557,10421
SITASHREE,20101028,9.1,9.3,8.8,8.95,33204,23906
SIYSIL,20101028,379.95,388.4,367,379.3,36592,16112
SJVN,20101028,24.25,24.4,24.2,24.3,297893,176877
SKFINDIA,20101028,573,574,563,565.55,7025,2919
SKMEGGPROD,20101028,14.6,14.7,14.3,14.45,32496,25980
SKSMICRO,20101028,1026.05,1040,1001,1009.7,281965,45230
SKUMARSYNF,20101028,77.15,82.2,77.15,81.45,3775184,1809922
SMARTLINK,20101028,65.5,66.9,63.1,63.7,15754,11960
SMPL,20101028,30.3,31.1,29.6,30.85,855394,556146
SMSPHARMA,20101028,200,200.5,195.15,196.05,3825,2525
SOBHA,20101028,375.1,376.4,355.1,360.4,301301,151360
SOFTPRO,20101028,383,383,346.55,349.9,51999,26369
SOLARINDS,20101028,524.5,527,513.15,521.9,27667,27261
SOMANYCERA,20101028,289.75,290.5,286.05,287,1695,847
SOMATEX,20101028,14.1,14.65,13.5,13.8,355431,141388
SONASTEER,20101028,20.6,20.9,20,20.6,313214,192975
SONATSOFTW,20101028,55.8,57.15,55,55.6,2757861,839325
SOTL,20101028,521.2,550,511.6,517.75,5115,4227
SOUISPAT,20101028,10.4,10.9,10,10.05,1149741,476345
SOUTHBANK,20101028,29,29.1,28.55,28.65,5638746,2774547
SPARC,20101028,92.9,95.9,92.55,93.8,425445,174765
SPECTACLE,20101028,163.2,163.2,162.4,162.5,150892,120076
SPENTEX,20101028,22.1,22.65,21.7,22.65,33259,0
SPIC,20101028,25.1,25.5,24.6,24.8,574632,299014
SPICEMOBIL,20101028,116.8,119.65,115.95,118.75,321919,191364
SPLIL,20101028,9,9.25,8.75,9.05,9382,6747
SPMLINFRA,20101028,292.95,292.95,287.05,290.05,4730,2885
SREINFRA,20101028,123.4,129,120.4,124.2,4792776,1413104
SRF,20101028,417,417.5,400.5,403.2,248890,124174
SRGINFOTEC,20101028,0.65,0.75,0.65,0.7,42268,41265
SRHHLINDST,20101028,6.25,6.4,6,6.2,2201,965
SRHHYPOLTD,20101028,52.05,52.95,52.05,52.5,6255,730
SRICHAMUND,20101028,79.1,79.1,71,72,429,385
SRTRANSFIN,20101028,815,854,815,842.95,1967439,1583126
SSWL,20101028,467.7,468,430.25,446.15,577912,117890
STAR,20101028,436.8,442,428.5,432.1,170235,90335
STARPAPER,20101028,37.75,38,37,37.1,17064,12906
STCINDIA,20101028,386,392,376,379.9,117227,32303
STER,20101028,174.6,174.6,168.25,170.4,7157804,4926848
STERLINBIO,20101028,112.9,112.9,107,108.05,714013,555485
STERTOOLS,20101028,152,154,148.05,148.8,7007,6524
STINDIA,20101028,30.75,30.75,30.75,30.75,10630,0
STOREONE,20101028,30.15,30.8,29.5,29.8,12755,0
STRTECH,20101028,86,86.7,82.9,83.95,1254317,677249
SUBEX,20101028,77.75,80.3,73.2,74.65,4582500,1456025
SUBROS,20101028,49.9,50,49.05,49.1,37694,26304
SUDARSCHEM,20101028,615,624.95,609,609,295,159
SUJANATOW,20101028,172.75,180,171,176.4,1853488,770055
SUJANAUNI,20101028,10.3,10.3,9.8,9.85,170023,97159
SUNCLAYTON,20101028,216,217.9,214.5,215.2,4778,3434
SUNDARAM,20101028,48.9,48.9,45.5,45.95,11465,2620
SUNDARMFIN,20101028,670.4,678.8,668,673.7,2326,1430
SUNDRMBRAK,20101028,224.2,225.5,220.1,220.8,2988,2013
SUNDRMFAST,20101028,65.85,67.5,64.25,66.1,262469,131089
SUNFLAG,20101028,31,31.45,31,31,61272,39287
SUNILHITEC,20101028,178,181.95,175.25,176.1,13397,7106
SUNPHARMA,20101028,2113,2145,2075.4,2118,322325,191621
SUNTECK,20101028,653,679.95,653,674.5,50597,14053
SUNTV,20101028,518.8,523.5,490.1,496.75,709001,253635
SUPER,20101028,433,435,425,429.15,2488,1530
SUPERSPIN,20101028,18.1,20.4,18.1,19.05,428842,192289
SUPPETRO,20101028,70.4,71.6,68.05,68.7,38532,28360
SUPRAJIT,20101028,24.45,24.45,22.6,22.7,123141,76659
SUPREMEIND,20101028,144,147.45,142.1,143.2,40344,25405
SUPREMEINF,20101028,285.95,287,280.15,282.9,9691,8081
SUPREMETEX,20101028,17.55,18.65,17.55,17.9,1515,515
SURAJDIAMN,20101028,66.8,68.3,66.35,66.8,147909,66188
SURANACORP,20101028,120,122.2,115,122.2,12074,0
SURANAIND,20101028,314.9,314.9,303,305.1,2068,1255
SURANAT&P,20101028,18.75,19.05,18.5,18.85,20281,13748
SURYAJYOTI,20101028,48.25,48.85,45.1,45.65,123154,77296
SURYALAXMI,20101028,136.5,139.8,135,135.7,234472,87790
SURYAPHARM,20101028,347.3,354.8,330.4,338.55,1200974,205006
SURYAROSNI,20101028,117.2,118.5,115.65,116.35,122121,77170
SUTLEJTEX,20101028,339.05,349,338.25,344.85,12597,7921
SUVEN,20101028,29.5,30,28.9,29,169171,110865
SUZLON,20101028,57.9,58,56.55,57.05,11846509,5349775
SWARAJENG,20101028,449,502,449,480.15,70525,32495
SWARAJMAZD,20101028,352,372.3,342.6,354.5,15760,3104
SYNCOM,20101028,53.2,54.6,51.9,52.55,143706,61774
SYNDIBANK,20101028,144.05,144.5,136.1,137.65,2168734,802034
TAINWALCHM,20101028,28.8,28.8,27.6,27.9,5090,4380
TAJGVK,20101028,156,156.75,153.9,154.2,29002,15391
TAKE,20101028,34.6,35.8,34.6,35.2,129546,66916
TALBROAUTO,20101028,78.9,78.9,76.6,76.65,1631,1379
TALWALKARS,20101028,224.4,239.4,224,230.85,370347,110428
TANFACIND,20101028,32.2,33.5,31.7,32.7,561,458
TANLA,20101028,26.95,27.05,26.1,26.6,445171,190125
TANTIACONS,20101028,89.3,90.7,89.3,90.05,24654,18906
TARAPUR,20101028,35,35.3,33.75,34,76364,44701
TATACHEM,20101028,439,440.9,420.6,425.45,892483,464261
TATACOFFEE,20101028,649.9,650,611,623.7,73620,18099
TATACOMM,20101028,312,324.1,308.6,313.7,476887,225239
TATAELXSI,20101028,283.3,283.3,276.6,277.95,122691,45702
TATAGLOBAL,20101028,128.9,130,127.3,128.95,1734169,936247
TATAINVEST,20101028,580.1,589.5,580,582.8,11086,6901
TATAMETALI,20101028,138.1,139.4,136.5,136.8,35169,16072
TATAMOTORS,20101028,1200,1210,1185.25,1192.6,3200678,1651487
TATAMTRDVR,20101028,862.6,883.45,854.2,871.05,963754,634408
TATAPOWER,20101028,1398.6,1429,1380.2,1413,494045,289857
TATASPONGE,20101028,392,399,384.25,386.35,47971,19960
TATASTEEL,20101028,617.5,619.4,601.1,603.85,7831172,2901421
TCI,20101028,128,131,127,127.3,22057,0
TCIFINANCE,20101028,41.4,45,41.4,44.9,9671,0
TCS,20101028,1050,1067.55,1040,1052.9,2627845,1333298
TECHM,20101028,774,775,742,747.3,305466,171123
TECHNOFAB,20101028,215,215.6,212.7,214.2,8364,6429
TECPRO,20101028,383,395.4,380,388.45,136380,80157
TELEDATAIT,20101028,1.05,1.05,1,1,1622907,688923
TEXMACOLTD,20101028,169.1,170.4,163,164.35,240323,148810
TEXMOPIPES,20101028,64.6,65.8,63.5,63.7,40735,23803
TFCILTD,20101028,36.5,36.95,36.3,36.65,50346,40120
TFL,20101028,40,40.7,39,39,1501,0
THANGAMAYL,20101028,163,165.5,162.15,164.15,31562,14417
THEMISMED,20101028,316,318.9,315.05,316.5,36,10
THERMAX,20101028,807,860,807,852.45,328506,162771
THINKSOFT,20101028,112.4,116.5,111,111.7,116655,31033
THIRUSUGAR,20101028,169.6,174.15,169.6,170,5605,5475
THOMASCOOK,20101028,69.2,69.45,68,68.35,231466,99177
TI,20101028,109.8,109.8,102.5,104.5,390105,135752
TIDEWATER,20101028,9890,10144,9595,9690.5,8377,1836
TIIL,20101028,85,87.8,84.5,84.85,15623,9747
TIL,20101028,724.4,724.4,701,705.55,17663,14283
TIMESGTY,20101028,50.9,52.6,50,52.6,2890,1645
TIMETECHNO,20101028,64.9,64.9,60.35,61.05,496332,227668
TIMKEN,20101028,206.85,206.85,196.95,198.35,456227,122228
TINPLATE,20101028,79,79.6,77.3,77.85,165092,87390
TIPSINDLTD,20101028,42.5,42.95,40.75,40.95,16405,8215
TIRUMALCHM,20101028,130.8,130.8,127,127.8,24102,20208
TITAN,20101028,3599,3639.8,3455,3480.7,283161,77888
TNPETRO,20101028,20,20.35,20,20.15,28087,18975
TNPL,20101028,162,164.95,156,159.2,239636,107813
TNTELE,20101028,9.45,9.75,9.45,9.6,796,0
TODAYS,20101028,11.5,11.9,11.3,11.4,27570,0
TOKYOPLAST,20101028,16.1,17,15.35,15.5,3230,2525
TORNTPHARM,20101028,554.9,568,538.9,561.35,40480,23091
TORNTPOWER,20101028,308,308,289.5,294.75,293281,179555
TREADS,20101028,11.3,11.3,10.9,10.95,16807,13607
TRENT,20101028,1032.45,1054,1008,1015.15,14552,6513
TRF,20101028,668,703.9,600,661.65,511602,203482
TRICOM,20101028,17.5,17.5,16.8,17,69593,58846
TRIGYN,20101028,30.3,31,28.75,29.35,389368,99362
TRIL,20101028,384,384,373,374.85,8548,4547
TRIVENI,20101028,122.9,122.9,118.6,119.4,1135110,664319
TTKHEALTH,20101028,428,435,413.15,414.95,3338,1973
TTKPRESTIG,20101028,1383.45,1385,1307.3,1327.5,44431,7771
TTL,20101028,42.7,42.8,40.7,41.25,81855,47726
TTML,20101028,23.1,23.55,22.55,22.7,5842991,2852406
TUBEINVEST,20101028,159.4,163.5,155.05,156.4,58758,31492
TULIP,20101028,182.55,187,175.15,177,899388,686259
TULSI,20101028,70,72.5,66.05,66.7,4289046,717755
TULSYAN,20101028,86,86,79.5,81.05,7410,5428
TV-18,20101028,91.4,91.4,85.4,86.95,996158,618245
TVSELECT,20101028,34.8,34.9,33.55,33.95,47230,29677
TVSMOTOR,20101028,73.8,75,73.5,74.25,990888,411767
TVSSRICHAK,20101028,346,346,336.25,340,424,413
TVTODAY,20101028,81.8,81.9,80,80.15,99505,61755
TWILITAKA,20101028,177.4,181.9,168.4,173.35,54919,17296
TWL,20101028,471.2,502.4,471.2,495.55,35660,21643
UBENGG,20101028,194,195.9,192.1,193.05,23475,16896
UBHOLDINGS,20101028,300.8,304.95,290,292.4,112958,24388
UBL,20101028,458,458,440.05,442.55,36963,13740
UCALFUEL,20101028,87.75,88.3,87,87.25,5622,3820
UCOBANK,20101028,138,138.35,128,129.35,7491195,2265632
UFLEX,20101028,316,319.9,311,314.45,1259460,410297
UGARSUGAR,20101028,18.05,18.05,17.6,17.65,21755,13551
ULTRACEMCO,20101028,1098.5,1114.7,1070.25,1092.2,341023,256836
UMESLTD,20101028,45.45,45.45,43.1,43.5,51772,40034
UNICHEMLAB,20101028,233,233,228.5,229.85,62837,57855
UNIENTER,20101028,47,49.4,46.05,46.8,150280,111379
UNIONBANK,20101028,389,393.05,374.25,379.55,3224230,1791725
UNIPHOS,20101028,204,211.45,202.15,206.3,2697773,1230928
UNIPLY,20101028,19.5,19.65,19.1,19.55,5283,4143
UNITECH,20101028,89,89.3,85.2,85.95,18815909,8524379
UNITEDBNK,20101028,138.35,139.9,128.1,129.2,994476,569268
UNITEDTEA,20101028,140.05,143.4,140,140.35,416,387
UNITY,20101028,87,109.75,87,106.8,50125,34918
UNIVCABLES,20101028,101.05,104.35,97.75,99.35,5375,0
UPERGANGES,20101028,62.3,64.9,60,61.65,40619,24298
USHAMART,20101028,89.85,91.6,85.5,87.3,686190,410491
USHERAGRO,20101028,90.95,92.35,90.65,91.1,173362,30710
UTISUNDER,20101028,925,938,893.1,927.5,23,12
UTTAMSTL,20101028,161.95,163.95,155.1,156.55,94216,38671
UTTAMSUGAR,20101028,55.5,56.95,55,55.35,29101,12841
UTVSOF,20101028,532,574.9,530,563.9,429240,157231
VAIBHAVGEM,20101028,37.85,38.45,36.8,37.1,58752,23405
VAKRANSOFT,20101028,305.4,310,300.3,308,118431,58509
VALECHAENG,20101028,175,175,171,171.95,25179,14096
VALUEIND,20101028,28.5,28.5,27.65,27.8,14135,7499
VARDHACRLC,20101028,15.25,15.35,13.65,13.75,1045674,727704
VARDMNPOLY,20101028,83.7,85,80.3,82,12496,8856
VARUN,20101028,224.7,246.8,224.7,237.05,846209,184313
VARUNSHIP,20101028,42,43.25,41.4,41.6,716456,207613
VASCONEQ,20101028,168.8,170,165,168.7,28137,19334
VATECH,20101028,1619.65,1655,1605,1618.5,55800,30449
VENKEYS,20101028,840,864.4,820.1,838.1,89011,18196
VENUSREM,20101028,305.7,305.75,300.25,301.15,7464,3724
VESUVIUS,20101028,301.9,301.9,295,295.2,8153,5654
VGUARD,20101028,192.5,194.85,189.75,190.45,56408,23276
VHL,20101028,450,470,450,470,91,90
VICEROY,20101028,45.5,45.9,45.3,45.65,12116,9257
VIDEOIND,20101028,263.45,266.9,255.2,256.95,1193208,840057
VIJAYABANK,20101028,113,113.85,107.6,109.3,7908469,3203936
VIJAYTEX,20101028,33.4,38.7,32,35.25,296345,74597
VIJSHAN,20101028,36.2,37.35,36,36.35,9688,6368
VIKASHMET,20101028,17,17.35,16.9,16.9,15048,9708
VIMTALABS,20101028,44.6,44.6,42.2,42.25,12920,0
VINATIORGA,20101028,88.45,89.6,85,85.7,263081,88004
VINDHYATEL,20101028,365,375,356.2,370.45,1852,1591
VINYLINDIA,20101028,17.3,17.3,16.6,16.7,10660,9065
VIPIND,20101028,624,625.75,606.8,610.5,268083,58243
VIPUL,20101028,21.15,21.15,19.9,20.45,72258,29974
VISAKAIND,20101028,152,152,143.7,144.8,91232,74863
VISASTEEL,20101028,40.5,41.4,40.5,40.6,83755,54111
VISESHINFO,20101028,10.1,10.55,10,10.2,20651,0
VISHALRET,20101028,41.75,42.5,40.7,41.05,87379,59880
VISUINTL,20101028,4.7,4.8,4.65,4.7,11600,0
VIVIMEDLAB,20101028,316.5,326,315,319.2,57947,32814
VLSFINANCE,20101028,22.8,23.1,22.2,22.25,46144,31057
VOLTAMP,20101028,897.95,902,888,890.1,15768,5917
VOLTAS,20101028,248,253,238.4,241.25,3099446,1549290
VSTIND,20101028,627,627,605,616.05,2146,1365
VTL,20101028,354.5,355.4,345.2,349.7,54482,29315
WABCO-TVS,20101028,1132,1155.8,1131.5,1134.2,195210,192591
WALCHANNAG,20101028,210.5,210.9,205.4,206.95,39946,19268
WANBURY,20101028,77.7,79,75.75,76.3,17724,10850
WEBELSOLAR,20101028,126.75,130,125.25,128,14676,10124
WEIZMANIND,20101028,69,69,64.2,64.2,1513,1361
WELCORP,20101028,249.9,251.8,246.1,248.35,430005,270268
WELINV,20101028,148.1,148.1,140.1,143.65,2029,1449
WELSPUNIND,20101028,70.9,72.8,69.5,71.1,298959,125725
WENDT,20101028,1046,1060,1000,1009.4,770,549
WHEELS,20101028,298,302,293.55,294.3,542,431
WHIRLPOOL,20101028,304.25,307,300,300.6,274611,134892
WILLAMAGOR,20101028,74.7,74.7,67.3,68.5,4195,3813
WINDSOR,20101028,80.5,80.5,78,78.6,21020,11096
WINSOMYARN,20101028,2.6,2.7,2.55,2.6,100362,0
WIPRO,20101028,435,436,421.5,427.05,3366488,2146517
WOCKPHARMA,20101028,308.4,312.3,301.45,304.15,193225,65334
WSI,20101028,38.7,39,38.55,38.8,4240,3570
WSTCSTPAPR,20101028,102.15,104.4,99.5,100.45,317161,164303
WWIL,20101028,14.1,14.3,13.7,13.75,770828,287068
WYETH,20101028,819.35,823.9,809,811.8,708,622
XLTELENE,20101028,31.1,31.95,30.6,30.9,82672,57685
XPROINDIA,20101028,75.6,76.85,74.15,74.75,33495,13128
YESBANK,20101028,370.05,372.3,355.1,359.15,2111107,1303119
ZANDUREALT,20101028,3083,3090,3051.15,3061.3,2647,1066
ZEEL,20101028,280.55,282.4,274.75,277,3979276,2967808
ZEENEWS,20101028,16.55,16.55,15.3,15.4,3341513,1436610
ZENITHBIR,20101028,12,12.15,11.9,12.05,349153,101480
ZENITHCOMP,20101028,30.6,31,29.8,30.1,20799,17357
ZENITHEXPO,20101028,59.35,59.35,59.35,59.35,1,0
ZENITHINFO,20101028,236.3,242.7,230,231.1,2897,2472
ZENSARTECH,20101028,153,156.6,151,154.25,11523,8026
ZICOM,20101028,72.5,73.3,70.7,71.8,68190,37228
ZODIACLOTH,20101028,408.4,408.4,400,404.8,1225,769
ZODJRDMKJ,20101028,31.55,32.1,31.1,31.35,1650,1550
ZUARIAGRO,20101028,851,867.7,835.1,849.7,17489,12205
ZYDUSWELL,20101028,560,567.95,551.1,555.65,6652,3063
ZYLOG,20101028,584.6,588.65,578.05,580.55,30519,19343
