Bse 20120503

 

<TICKER>,<NAME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<DATE> 934844,0MFL17,995,1020,992,1020,110,20120503 934841,1300MFL14,977.1,981,975,980,162,20120503 533022,20 MICRONS,88.25,91.9,87.5, MICRONS,88.25,91.9,87.5,89.65,169630,20120503 89.65,169630,20120503 526921,21ST CEN.MGM,8.38,8.38,8.38 CEN.MGM,8.38,8.38,8.38,8.38,100,20120503 ,8.38,100,20120503 532628,3I INFOTECH,11.7,14.34,11.7 INFOTECH,11.7,14.34,11.7,13.99,134755,20120503 ,13.99,134755,20120503 523395,3M INDIA LTD,3908,4074.95,3908, LTD,3908,4074.95,3908,3964.05,49,20120503 3964.05,49,20120503 961743,793REC22,1016,1016,1006,1006,750,20120503 590116,7SEAS TECH,36.05,37,36,36.8,117 TECH,36.05,37,36,36.8,1179,20120503 9,20120503 961732,810IRFC2327,1009.9,1012,1009.9,1011.63,3940,20120503 961744,812REC27,997,999.4,997,999,32815,20120503 961727,820NHAI22,1028.2,1031.98,1028.2,1031.88,4196,20120503 961729,820PFC2022,1025,1027,1021.01,1025,6423,20120503 961728,830NHAI27,1041.5,1043,1041.5,1042.57,2125,20120503 961730,830PFC2027,1032,1035,1031.3,1034.57,8438,20120503 961731,8IRFC230222,1020,1022,1017,1017,455,20120503 512161,8KMILES,55.5,55.5,50.45,50.45,7315,20120503 530499,A.K.CAPITAL,162.5,168,160.3,164.65,8930,20120503 500009,A.SARABHAI,4.13,4.14,4.01,4.09,2264,20120503 533292,A2ZMES,100.15,100.85,97.25,97.6,38392,20120503 530027,AADI INDUS L,7.53,7.54,6.95,7.1,405 L,7.53,7.54,6.95,7.1,40536,20120503 36,20120503 533412,AANJANEYA,569.45,585,569.4,584.65,16994,20120503 524412,AAREY DRUGS,20.4,20.45,19.15,19 DRUGS,20.4,20.45,19.15,19.2,6956,20120503 .2,6956,20120503 524348,AARTI DRUGS,115,116,113,115.65, DRUGS,115,116,113,115.65,3511,20120503 3511,20120503 524208,AARTI INDUST,72,74.7,71,71.2,33 INDUST,72,74.7,71,71.2,33704,20120503 704,20120503 514274,AARVEE DENIM,34.8,34.8,32.55,33 DENIM,34.8,34.8,32.55,33.05,470,20120503 .05,470,20120503 523204,ABAN OFFSHO,407,410.7,402.1 OFFSHO,407,410.7,402.15,405.15,79680,20120503 5,405.15,79680,20120503 500002,ABB LTD.,798,803.9,790.1,79 LTD.,798,803.9,790.1,793.65,1951,20120503 3.65,1951,20120503 500488,ABBOTT (I),1649.85,1655.55,1584 (I),1649.85,1655.55,1584.15,1601.9,1553,20120503 .15,1601.9,1553,20120503 513119,ABC GAS INT,8.06,8.06,8.06,8.06 INT,8.06,8.06,8.06,8.06,200,20120503 ,200,20120503 520123,ABC INDIA,134,134,130,130,4 INDIA,134,134,130,130,472,20120503 72,20120503 500057,ABCIL,84.5,84.5,81.75,81.8,1225,20120503 520155,ABG INFRALOG,178.15,195,178 INFRALOG,178.15,195,178.15,188.5,7855,20120503 .15,188.5,7855,20120503 532682,ABG SHIPYARD,380,386.4,379. SHIPYARD,380,386.4,379.2,382.55,246150,20120503 2,382.55,246150,20120503 532831,ABHI CORP LT,7.35,7.95,7.35,7.66,41 LT,7.35,7.95,7.35,7.66,4187,20120503 87,20120503 526955,ABL BIO-TECH,5.1,5.1,5.1,5. BIO-TECH,5.1,5.1,5.1,5.1,50,20120503 1,50,20120503 531161,ABM KNOWLEDG,79,79.9,76.05, KNOWLEDG,79,79.9,76.05,78,623,20120503 78,623,20120503 532974,ABML,13.7,15.32,13.6,13.75,2661,20120503 500410,ACC LTD,1192,1237.95,1192,1 LTD,1192,1237.95,1192,1205.4,125781,20120503 205.4,125781,20120503 532774,ACCEL FRONTL,35.7,35.7,35.7,35. FRONTL,35.7,35.7,35.7,35.7,100,20120503 7,100,20120503 531897,ACCENT TECH,61.5,63.5,61,63.45, TECH,61.5,63.5,61,63.45,5802,20120503 5802,20120503 526347,ACCLAIM IND,25.7,26.55,25.7,26. IND,25.7,26.55,25.7,26.5,1600,20120503 5,1600,20120503 530513,ACCURATE TRA,41.75,45.5,41.75,4 TRA,41.75,45.5,41.75,45.5,51,20120503 5.5,51,20120503 530093,ACE INDIA LT,23.05,25.4,23.05,25.4, LT,23.05,25.4,23.05,25.4,10207,20120503 10207,20120503 517356,ACI INFOCOM,68,75,68,68.6,4 INFOCOM,68,75,68,68.6,492,20120503 92,20120503 530901,ACIL,0.44,0.44,0.44,0.44,58606,20120503 530043,ACKNIT IND,29.25,29.25,29.25,29 IND,29.25,29.25,29.25,29.25,94,20120503 .25,94,20120503 533330,ACROPET TEC,13.5,13.7,13.11,13. TEC,13.5,13.7,13.11,13.5,7600,20120503 5,7600,20120503 513149,ACROW INDIA,124.6,124.6,124.6,1 INDIA,124.6,124.6,124.6,124.6,36,20120503 24.6,36,20120503 524091,ACRYCIL LTD.,109.4,115,109.4,11 LTD.,109.4,115,109.4,111.35,3123,20120503 1.35,3123,20120503 532762,ACTION CONST,32.75,33.75,32.3,3 CONST,32.75,33.75,32.3,33.3,15034,20120503 3.3,15034,20120503 512599,ADANI ENTER,277.25,278.4,270.45 ENTER,277.25,278.4,270.45,271.8,122192,20120503 ,271.8,122192,20120503 532921,ADANI PORTS,126.05,127.35,124.7 PORTS,126.05,127.35,124.7,125,39708,20120503 ,125,39708,20120503 533096,ADANI POWER,63.5,63.8,62.05,62. POWER,63.5,63.8,62.05,62.3,482113,20120503 3,482113,20120503 523411,ADCINDIA,138,142,133.65,135.7,8957,20120503 519183,ADF FOODS LT,60,60.6,54.05,54.75,52 LT,60,60.6,54.05,54.75,52784,20120503 784,20120503 532727,ADHUNIK MET,43.8,43.8,42.65,43. MET,43.8,43.8,42.65,43.4,6306,20120503 4,6306,20120503 500303,ADI BIR NUVO,930.15,935,876.1,8 NUVO,930.15,935,876.1,884.4,20368,20120503 84.4,20368,20120503 530117,ADIFINCHM,65.05,65.1,65.05,65.05,176,20120503 590088,ADINATH BIO,1,1,0.97,0.99,8529, BIO,1,1,0.97,0.99,8529,20120503 20120503

 

513513,ADITYA ISPAT,5.87,6.44,5.87,6.2 ISPAT,5.87,6.44,5.87,6.2,2755,20120503 ,2755,20120503 530431,ADOR FONTECH,87,90,87,88.65 FONTECH,87,90,87,88.65,11429,20120503 ,11429,20120503 523120,ADOR MULTI.,15.15,15.5,15.1 MULTI.,15.15,15.5,15.1,15.5,1890,20120503 ,15.5,1890,20120503 517041,ADORWELDING,140.9,142.9,139.5,139.9,2030,20120503 512149,ADVANCE TECH,0.44,0.44,0.44,0.4 TECH,0.44,0.44,0.44,0.44,111901,20120503 4,111901,20120503 517552,ADVANCED MIC,41.6,43,40.2,42.05 MIC,41.6,43,40.2,42.05,2539,20120503 ,2539,20120503 532840,ADVANTA,451.85,459,444,448.4,16652,20120503 531429,ADVENT COMP.,2.13,2.13,2.13,2.1 COMP.,2.13,2.13,2.13,2.13,500,20120503 3,500,20120503 531686,ADVIK LABORS,3.69,3.69,2.95,3.3 LABORS,3.69,3.69,2.95,3.36,503,20120503 6,503,20120503 500003,AEGIS LOGIS,152,153.7,150.65,15 LOGIS,152,153.7,150.65,150.7,1412,20120503 0.7,1412,20120503 503655,AEONIAN PUB,110,110,106.45,109. PUB,110,110,106.45,109.95,350,20120503 95,350,20120503 530707,AFTEK LTD,10.35,10.47,10.2,10.3 LTD,10.35,10.47,10.2,10.36,173624,20120503 6,173624,20120503 531921,AGAR IND COR,109.2,109.2,105,10 COR,109.2,109.2,105,105.35,4805,20120503 5.35,4805,20120503 503675,AGARWAL HOLD,243.6,243.75,243.6 HOLD,243.6,243.75,243.6,243.75,35600,20120503 ,243.75,35600,20120503 500463,AGCNET,195,200,188.25,188.25,1081,20120503 533296,AGRE DEVELO,26.6,29.9,26.6, DEVELO,26.6,29.9,26.6,28.7,3552,20120503 28.7,3552,20120503 519281,AGRO DUTCH I,4.78,4.78,4.51,4.56,55 I,4.78,4.78,4.51,4.56,5552,20120503 52,20120503 500215,AGRO TECH FO,503,503,478.75,484.35, FO,503,503,478.75,484.35,2876,20120503 2876,20120503 533314,AGS INFO,49.1,49.1,48.35,48 INFO,49.1,49.1,48.35,48.6,22678,20120503 .6,22678,20120503 524448,AHLCON PAREN,434.9,435,434,434. PAREN,434.9,435,434,434.1,37211,20120503 1,37211,20120503 532811,AHLUWALIA CO,59.2,59.85,57.7,58.3,1 CO,59.2,59.85,57.7,58.3,1050,20120503 050,20120503 513335,AHMED.FORG,160.5,162,160.5,161.1,761,20120503 532683,AIAENGINEER,350.05,353.5,350,353.5,185,20120503 524288,AIMCO PESTI.,5.93,6.8,5.93,6.34 PESTI.,5.93,6.8,5.93,6.34,1113,20120503 ,1113,20120503 532975,AISHWARYA TE,11,11.15,10.25,10.66,5 TE,11,11.15,10.25,10.66,58550,20120503 8550,20120503 532331,AJANTA PHARM,562.45,564,547.6,5 PHARM,562.45,564,547.6,556.65,10877,20120503 56.65,10877,20120503 519216,AJANTA SOYA,8.92,10.1,8.92,9.86 SOYA,8.92,10.1,8.92,9.86,2401,20120503 ,2401,20120503 511692,AJCON GLOBAL,17.5,19.4,17.35,18 GLOBAL,17.5,19.4,17.35,18.65,21450,20120503 .65,21450,20120503 513349,AJMERA,122,123.8,119.15,120.5,5016,20120503 530135,AKANKSH CEL,23.25,25.2,23.25,25 CEL,23.25,25.2,23.25,25.2,148,20120503 .2,148,20120503 530621,AKAR TOOLS L,27.9,28,27,27.25,17703 L,27.9,28,27,27.25,17703,20120503 ,20120503 531838,AKL SOFT INF,2.84,2.84,2.84,2.8 INF,2.84,2.84,2.84,2.84,4110,20120503 4,4110,20120503 532351,AKSH OPTIFIB,17.5,17.9,16.7 OPTIFIB,17.5,17.9,16.7,16.7,44138,20120503 ,16.7,44138,20120503 524598,AKSHARCHEM I,27,27,27,27,1,20120503 500710,AKZOINDIA,846,846.3,831.05,840.75,2460,20120503 524075,ALBERT DAVID,85.95,86,84.05,84. DAVID,85.95,86,84.05,84.2,1376,20120503 2,1376,20120503 506230,ALBR & WILSO,378,378,372,372.15 WILSO,378,378,372,372.15,381,20120503 ,381,20120503 531409,ALCH CORP,10.44,10.44,10.44 CORP,10.44,10.44,10.44,10.44,1,20120503 ,10.44,1,20120503 526707,ALCHEMIST LT,67.5,67.5,66,66.65,115 LT,67.5,67.5,66,66.65,1157,20120503 7,20120503 533573,ALEM PHARMA,53.75,54.4,52.7 PHARMA,53.75,54.4,52.75,54.05,30801,20120503 5,54.05,30801,20120503 506235,ALEMBIC LTD.,16.8,17.05,16.6,16 LTD.,16.8,17.05,16.6,16.65,25566,20120503 .65,25566,20120503 530973,ALFA ICA (I),13.6,13.6,13.6,13. (I),13.6,13.6,13.6,13.6,200,20120503 6,200,20120503 517546,ALFA TRANSFO,21,21,19.5,19. TRANSFO,21,21,19.5,19.6,1310,20120503 6,1310,20120503 505216,ALFRED HERB,215.5,223.95,215.5, HERB,215.5,223.95,215.5,219.1,32,20120503 219.1,32,20120503 531147,ALICON,73.5,74,69.05,70.25,2693,20120503 530889,ALKA INDIA,0.19,0.2,0.19,0. INDIA,0.19,0.2,0.19,0.19,50207,20120503 19,50207,20120503 532166,ALKA SECUR.,0.39,0.39,0.39, SECUR.,0.39,0.39,0.39,0.39,3050,20120503 0.39,3050,20120503 533029,ALKALI,28.85,29.5,28.85,29.5,774,20120503 506767,ALKYL AMINES,93.5,96,91.5,94.9, AMINES,93.5,96,91.5,94.9,600,20120503 600,20120503 532480,ALLAHABAD BK,170.5,173.5,168,171.35 BK,170.5,173.5,168,171.35,206563,20120503 ,206563,20120503 532749,ALLCARGO,124.7,135,118.05,121.7,4791,20120503 532919,ALLIED COMP,6.34,6.34,6.1,6.34, COMP,6.34,6.34,6.1,6.34,1885001,20120503 1885001,20120503 532875,ALLIED DIGIT,27.9,27.9,25.7,25. DIGIT,27.9,27.9,25.7,25.75,15844,20120503 75,15844,20120503 532633,ALLSEC TECH,11.25,11.9,11,11.9, TECH,11.25,11.9,11,11.9,630,20120503 630,20120503 531400,ALMONDZ GLO,8.26,8.35,7.7,7.99, GLO,8.26,8.35,7.7,7.99,19432,20120503 19432,20120503 521070,ALOK INDS.,19.6,19.75,19.1, INDS.,19.6,19.75,19.1,19.55,602760,20120503 19.55,602760,20120503 532878,ALPA LAB,8.4,8.41,8,8.2,886 LAB,8.4,8.41,8,8.2,8869,20120503 9,20120503 531720,ALPHA GRAPHI,32.3,33,32.3,33,16 GRAPHI,32.3,33,32.3,33,1690,20120503 90,20120503 531247,ALPHA HI-TEC,2.34,2.34,2.34,2.3 HI-TEC,2.34,2.34,2.34,2.34,200,20120503 4,200,20120503 526397,ALPHAGEO (I),53.05,54.5,53.05,5 (I),53.05,54.5,53.05,53.8,722,20120503 3.8,722,20120503

 

530715,ALPS INDS.,2.15,2.2,1.95,1. INDS.,2.15,2.2,1.95,1.98,23480,20120503 98,23480,20120503 532309,ALSTOM POWER,377.5,380,366.4,36 POWER,377.5,380,366.4,367.95,54473,20120503 7.95,54473,20120503 522275,ALSTOMT&D,158,158,155,155.25,6291,20120503 524634,ALU FLUORIDE,8.78,8.78,8.78 FLUORIDE,8.78,8.78,8.78,8.78,500,20120503 ,8.78,500,20120503 513309,ALUM IND EX,9.52,9.52,9.06,9.25 EX,9.52,9.52,9.06,9.25,20303,20120503 ,20303,20120503 500008,AMAR RAJA BA,293.8,302,288.9,298.25 BA,293.8,302,288.9,298.25,2213,20120503 ,2213,20120503 532664,AMAR REMEDIE,152.3,156.8,15 REMEDIE,152.3,156.8,151.1,155.6,61645,20120503 1.1,155.6,61645,20120503 531681,AMARDEEP IND,16.9,16.9,16.9,16. IND,16.9,16.9,16.9,16.9,10,20120503 9,10,20120503 532335,AMBICA AGAR.,5.63,5.78,5.6,5.78 AGAR.,5.63,5.78,5.6,5.78,7109,20120503 ,7109,20120503 531978,AMBIKA COTTO,152,155.8,152,155. COTTO,152,155.8,152,155.6,505,20120503 6,505,20120503 526439,AMBITIOUS PL,3.85,3.85,3.61,3.65,43 PL,3.85,3.85,3.61,3.65,4300,20120503 00,20120503 500425,AMBUJA CEME,147.05,149.45,145.6 CEME,147.05,149.45,145.65,146.3,151693,20120503 5,146.3,151693,20120503 530133,AMCO INDIA L,17.5,17.5,17.5,17.5,50 L,17.5,17.5,17.5,17.5,50,20120503 ,20120503 532828,AMD INDUS,14.79,15.05,14.42 INDUS,14.79,15.05,14.42,14.9,1125,20120503 ,14.9,1125,20120503 513117,AMFORGE IND.,1.97,2,1.97,2,4044 IND.,1.97,2,1.97,2,4044,20120503 ,20120503 506248,AMINES&PLAST,45.6,45.6,45.6,45.6,4,20120503 531300,AMIT INTNL.,4.41,4.41,4.41, INTNL.,4.41,4.41,4.41,4.41,5,20120503 4.41,5,20120503 531557,AMIT SECUR.,10.81,10.81,10. SECUR.,10.81,10.81,10.81,10.81,11,20120503 81,10.81,11,20120503 526241,AMRAPALI IND,3.79,4.16,3.79,4.1 IND,3.79,4.16,3.79,4.16,889,20120503 6,889,20120503 531991,AMRAWOR AGRI,1,1,1,1,5,20120503 531728,AMRIT BANAS,128.3,130.1,128.15, BANAS,128.3,130.1,128.15,129.1,337,20120503 129.1,337,20120503 507525,AMRIT CORP,374,374,316.5,318,22 CORP,374,374,316.5,318,227,20120503 7,20120503 590006,AMRUTANJAN,776.1,813.5,776.1,789.25,45236,20120503 520077,AMTEK AUTO,126.65,126.65,123,12 AUTO,126.65,126.65,123,124.4,12005,20120503 4.4,12005,20120503 532282,AMTEK INDIA,104,105.5,101.65,10 INDIA,104,105.5,101.65,103.3,427080,20120503 3.3,427080,20120503 531678,ANAND CREDIT,2.3,2.3,2.29,2.29, CREDIT,2.3,2.3,2.29,2.29,600,20120503 600,20120503 515055,ANANT RAJ IN,56,57,55.8,56.1,539956 IN,56,57,55.8,56.1,539956,20120503 ,20120503 530375,ANCENT SOFT.,4.05,4.05,4.05,4.0 SOFT.,4.05,4.05,4.05,4.05,452,20120503 5,452,20120503 532418,ANDHRA BANK,118.55,119.3,115,11 BANK,118.55,119.3,115,115.95,36967,20120503 5.95,36967,20120503 532141,ANDHRA CEMEN,9.29,9.29,8.92,8.9 CEMEN,9.29,9.29,8.92,8.92,5725,20120503 2,5725,20120503 502330,ANDHRA PAPER,254.95,255.9,245.5 PAPER,254.95,255.9,245.5,248.6,48260,20120503 ,248.6,48260,20120503 500012,ANDHRA PETRO,24.55,25,24.1,24.4 PETRO,24.55,25,24.1,24.45,38013,20120503 5,38013,20120503 590062,ANDHRA SUGAR,144.5,144.9,141.8, SUGAR,144.5,144.9,141.8,142.05,7814,20120503 142.05,7814,20120503 526173,ANDREW YULE,21.75,22.1,21.4,21. YULE,21.75,22.1,21.4,21.5,27108,20120503 5,27108,20120503 530721,ANGIND,21.5,21.8,21.1,21.45,3506,20120503 519383,ANIK INDS,30.15,30.55,29.25 INDS,30.15,30.55,29.25,29.3,2127,20120503 ,29.3,2127,20120503 504629,ANIL SP STEL,7.78,7.78,7.2,7.4, STEL,7.78,7.78,7.2,7.4,3039,20120503 3039,20120503 532910,ANILLTD,230.1,247.5,230.1,245.1,2646,20120503 521131,ANJANI DHAM,11.9,12,11.9,11.9,2 DHAM,11.9,12,11.9,11.9,21300,20120503 1300,20120503 518091,ANJANI PORTL,32.55,34.3,32.55,3 PORTL,32.55,34.3,32.55,33.85,7617,20120503 3.85,7617,20120503 531223,ANJANI SYNT.,7.18,7.18,6.65,6.9 SYNT.,7.18,7.18,6.65,6.97,1308,20120503 7,1308,20120503 532870,ANKIT METAL,13.33,13.33,13.33,1 METAL,13.33,13.33,13.33,13.33,50,20120503 3.33,50,20120503 531683,ANKUR DRUGS,14.2,14.8,13.55,14. DRUGS,14.2,14.8,13.55,14.42,27265,20120503 42,27265,20120503 531519,ANKUSH FINST,8.79,8.79,8,8.6,13 FINST,8.79,8.79,8,8.6,13120,20120503 120,20120503 523007,ANSAL BUILD.,39.75,40.8,37.1,38 BUILD.,39.75,40.8,37.1,38.4,1584,20120503 .4,1584,20120503 507828,ANSAL HOUS.,45.2,45.2,45.2,45.2 HOUS.,45.2,45.2,45.2,45.2,255,20120503 ,255,20120503 500013,ANSAL INFRAS,31.75,31.75,30,30. INFRAS,31.75,31.75,30,30.45,24458,20120503 45,24458,20120503 505665,ANTIF BEARNG,101.5,103,101.2,10 BEARNG,101.5,103,101.2,101.45,1379,20120503 1.45,1379,20120503 532981,ANU LABS,1.55,1.55,1.43,1.4 LABS,1.55,1.55,1.43,1.48,135207,20120503 8,135207,20120503 506260,ANUH PHARMA,125,126.95,123. PHARMA,125,126.95,123.55,123.8,722,20120503 55,123.8,722,20120503 532259,APAR INDUS.,147.2,147.5,147 INDUS.,147.2,147.5,147.05,147.5,310,20120503 .05,147.5,310,20120503 523694,APCOTEX IND*,151.8,152.5,147.1, IND*,151.8,152.5,147.1,148.2,881,20120503 148.2,881,20120503 533758,APL APOLLO,171.6,176.95,170 APOLLO,171.6,176.95,170,171.4,395,20120503 ,171.4,395,20120503 517096,APLAB LTD.,25.7,25.7,23.55,25.2 LTD.,25.7,25.7,23.55,25.25,3220,20120503 5,3220,20120503 523537,APM INDUS.,10.9,10.9,10.5,1 INDUS.,10.9,10.9,10.5,10.85,5569,20120503 0.85,5569,20120503 508869,APOLLO HOSP.,616.3,621.45,612.2 HOSP.,616.3,621.45,612.25,615.15,1281,20120503 5,615.15,1281,20120503 500877,APOLLO TYRES,87,88,84.5,84.8,35 TYRES,87,88,84.5,84.8,355919,20120503 5919,20120503 500014,APPLE FINANC,3.05,3.19,2.77,3.0 FINANC,3.05,3.19,2.77,3.03,119639,20120503 3,119639,20120503 532475,APTECH LTD,77.25,77.45,74.5,75. LTD,77.25,77.45,74.5,75.15,105012,20120503 15,105012,20120503 590033,APW PRES,238,242,237.6,237. PRES,238,242,237.6,237.8,1652,20120503 8,1652,20120503

 

533159,AQUA LOGIST,11.98,11.98,11. LOGIST,11.98,11.98,11.6,11.8,60532,20120503 6,11.8,60532,20120503 512344,ARAVALI SEC.,15,15.25,15,15.25, SEC.,15,15.25,15,15.25,725,20120503 725,20120503 531160,ARCADIA MERC,12.82,12.82,11.62, MERC,12.82,12.82,11.62,11.62,675,20120503 11.62,675,20120503 520121,ARCEE INDUST,2.62,2.62,2.62,2.6 INDUST,2.62,2.62,2.62,2.62,1500,20120503 2,1500,20120503 530565,ARCHANA SOFT,3.12,3.44,3.12,3.1 SOFT,3.12,3.44,3.12,3.19,63,20120503 9,63,20120503 532994,ARCHIDPLY IN,10.45,11.39,10.45,10.7 IN,10.45,11.39,10.45,10.76,8604,20120503 6,8604,20120503 532212,ARCHIES LTD,23.25,23.3,22.65,22 LTD,23.25,23.3,22.65,22.9,1463,20120503 .9,1463,20120503 532914,ARCOTECH LTD,29.1,29.1,29,29,40 LTD,29.1,29.1,29,29,403,20120503 3,20120503 532114,AREALTY,5.72,6.18,5.72,6.18,27,20120503 530967,ARICENTINF,133.55,133.7,128.15,133.45,53700,20120503 532935,ARIES AGRO,74.5,75,72.55,74.1,1 AGRO,74.5,75,72.55,74.1,1352,20120503 352,20120503 506194,ARIH SUPER,49,52.9,47.05,47 SUPER,49,52.9,47.05,47.2,26257,20120503 .2,26257,20120503 511605,ARIHANT CAP.,21.95,21.95,20,20. CAP.,21.95,21.95,20,20.65,920,20120503 65,920,20120503 531381,ARIHANT FOUN,44.1,49.2,44,49.2, FOUN,44.1,49.2,44,49.2,1850,20120503 1850,20120503 531179,ARMAN FIN,29.5,30,26.95,27.5,78 FIN,29.5,30,26.95,27.5,7828,20120503 28,20120503 532397,ARMS PAPER,5.55,5.55,5.53,5 PAPER,5.55,5.55,5.53,5.53,2400,20120503 .53,2400,20120503 513729,ARO GRANITE,36.7,36.7,36.3, GRANITE,36.7,36.7,36.3,36.3,310,20120503 36.3,310,20120503 531560,AROMA ENT,13.28,13.28,12.81,13. ENT,13.28,13.28,12.81,13.28,38900,20120503 28,38900,20120503 521174,ARORA FIBRES,15.35,15.35,15.35, FIBRES,15.35,15.35,15.35,15.35,20,20120503 15.35,20,20120503 516064,ARROW COATED,7.93,7.93,7.93,7.9 COATED,7.93,7.93,7.93,7.93,3103,20120503 3,3103,20120503 533068,ARROW TEX,6.2,6.2,6.2,6.2,2875, TEX,6.2,6.2,6.2,6.2,2875,20120503 20120503 506074,ARSHYIA INTL,158.85,159.45,153. INTL,158.85,159.45,153.5,154.9,37598,20120503 5,154.9,37598,20120503 531320,ARSI COSMET.,18.8,18.9,18.8 COSMET.,18.8,18.9,18.8,18.9,55,20120503 ,18.9,55,20120503 533163,ARSS INFRA,102.25,103.1,100 INFRA,102.25,103.1,100.55,101.65,29366,2012050 .55,101.65,29366,20120503 3 522134,ARTSON ENG,30.55,32.9,30.3,30.3 ENG,30.55,32.9,30.3,30.3,14483,20120503 ,14483,20120503 507918,ARUMUGA,120.5,121.5,120.5,121.5,500,20120503 524760,ARVIND INTER,13.6,13.6,13.05,13 INTER,13.6,13.6,13.05,13.05,1036,20120503 .05,1036,20120503 500101,ARVIND Ltd,85.7,90.4,83.2,89.9, Ltd,85.7,90.4,83.2,89.9,1975857,20120503 1975857,20120503 531823,ARVIND REM.,2.38,2.4,2.35,2.37, REM.,2.38,2.4,2.35,2.37,67515,20120503 67515,20120503 530245,ARYAMAN FIN.,20.5,21,19.05,19.3 FIN.,20.5,21,19.05,19.35,3832,20120503 5,3832,20120503 515030,ASAHI IN.GLA,72,72.85,70.15,70. IN.GLA,72,72.85,70.15,70.5,3145,20120503 5,3145,20120503 512535,ASAHI INFRA.,2.75,2.75,2.58,2.6 INFRA.,2.75,2.75,2.58,2.6,16860,20120503 ,16860,20120503 532853,ASAHI SONG,87.95,89.95,87.95,89 SONG,87.95,89.95,87.95,89.3,2699,20120503 .3,2699,20120503 527001,ASHAPURA LTD,10.8,11.46,10.79,1 LTD,10.8,11.46,10.79,11.1,10427,20120503 1.1,10427,20120503 517565,ASHCO NIUL,1.68,1.78,1.63,1.78, NIUL,1.68,1.78,1.63,1.78,2402,20120503 2402,20120503 523716,ASHIANA HOU,174.5,179.75,174.5, HOU,174.5,179.75,174.5,177,6119,20120503 177,6119,20120503 513401,ASHIANA ISP.,12.01,12.75,12,12. ISP.,12.01,12.75,12,12.75,101,20120503 75,101,20120503 590122,ASHIKACR,85,85,79.05,79.05,559,20120503 512247,ASHIRWAD CAP,1.7,1.75,1.58,1.64 CAP,1.7,1.75,1.58,1.64,9896,20120503 ,9896,20120503 526847,ASHIRWAD STL,10.93,10.93,10.93, STL,10.93,10.93,10.93,10.93,50,20120503 10.93,50,20120503 500477,ASHOK LEYL.,30.7,30.95,29.6,29. LEYL.,30.7,30.95,29.6,29.75,954459,20120503 75,954459,20120503 533271,ASHOKA,208,208,207.25,207.25,182,20120503 524594,ASHOK-ALCO,19.2,19.2,18.5,18.6,2700,20120503 532435,ASIAHR TECH,9.9,9.9,9.26,9.26,3 TECH,9.9,9.9,9.26,9.26,3757,20120503 757,20120503 503940,ASIAN ELECTR,5.75,6.09,5.75,6.0 ELECTR,5.75,6.09,5.75,6.02,4311,20120503 2,4311,20120503 532047,ASIAN FILMS,1.73,1.87,1.73,1.73 FILMS,1.73,1.87,1.73,1.73,2001,20120503 ,2001,20120503 532888,ASIAN GRANIT,47.2,47.2,46.65,47 GRANIT,47.2,47.2,46.65,47,2200,20120503 ,2200,20120503 533227,ASIAN HTL E,275.15,282,265.05,266.1 E,275.15,282,265.05,266.15,1639,20120503 5,1639,20120503 533221,ASIAN HTL W,139.5,139.5,139.5,139.5 W,139.5,139.5,139.5,139.5,1,20120503 ,1,20120503 530355,ASIAN OILFIE,26.7,27.95,26.05,2 OILFIE,26.7,27.95,26.05,27.95,2282,20120503 7.95,2282,20120503 500820,ASIAN PAINTS,3515.05,3620,3479. PAINTS,3515.05,3620,3479.7,3600.9,13054,20120503 7,3600.9,13054,20120503 531847,ASIAN STAR,950,950,906.3,906.3, STAR,950,950,906.3,906.3,24,20120503 24,20120503 519532,ASIAN TEA,24.2,24.5,23.2,23.7,5 TEA,24.2,24.5,23.2,23.7,5891,20120503 891,20120503 500023,ASIANHOTNR,210.5,215.05,210.5,213,2777,20120503 530723,ASIT C FIN,22.4,22.4,22.4,22.4, FIN,22.4,22.4,22.4,22.4,8,20120503 8,20120503 526433,ASM TECHNOLO,56.85,62.1,56. TECHNOLO,56.85,62.1,56.85,59.95,2461,20120503 85,59.95,2461,20120503 500024,ASSAMCO,7.61,7.68,7.45,7.49,70035,20120503 507526,ASSO.ALCOHOL,19.6,21.5,19.6,20.05,3234,20120503 502015,ASSOC.STONE,25.9,26.5,25.6,26.5,1328,20120503 533138,ASTEC LIFE,27.35,28.25,26.35,27 LIFE,27.35,28.25,26.35,27,1891,20120503 ,1891,20120503

 

533219,ASTERSILI,8.05,8.2,7.5,7.72,16182,20120503 532493,ASTRA MICRO,39.05,39.3,38.25,38 MICRO,39.05,39.3,38.25,38.6,22723,20120503 .6,22723,20120503 532830,ASTRAL POLY,204,206,204,205,100 POLY,204,206,204,205,1002,20120503 2,20120503 506820,ASTRAZEN.PH.,2057,2098,2035,2046.9,11014,20120503 530187,ATHARV ENT,46.1,50.85,46.1,50.8 ENT,46.1,50.85,46.1,50.85,928,20120503 5,928,20120503 532759,ATLANTA,61,66,61,62.9,209784,20120503 505029,ATLAS CYCLES,305.35,320,305.35, CYCLES,305.35,320,305.35,310.15,1083,20120503 310.15,1083,20120503 511427,ATN INTER.,0.89,0.9,0.82,0. INTER.,0.89,0.9,0.82,0.82,11503,20120503 82,11503,20120503 531795,ATUL AUTO,139,140,136.05,13 AUTO,139,140,136.05,137,671,20120503 7,671,20120503 500027,ATUL LTD.,196,198.3,195.25, LTD.,196,198.3,195.25,196.3,3332,20120503 196.3,3332,20120503 500028,ATV PROJECTS,3,3.14,2.99,2. PROJECTS,3,3.14,2.99,2.99,7219,20120503 99,7219,20120503 532459,AUNDE IND,52,52.8,50.6,51.1,297 IND,52,52.8,50.6,51.1,2970,20120503 0,20120503 502352,AURANG.PAPER,2.7,2.7,2.49,2.49,7961,20120503 524804,AUROB.PHARMA,128.65,128.65,124.1,124.7,91215,20120503 530885,AURUM SOFT,9.47,10.25,9.47,10.2 SOFT,9.47,10.25,9.47,10.24,1345,20120503 4,1345,20120503 509009,AUSOM ENT,24.25,26.75,24.25,26. ENT,24.25,26.75,24.25,26.75,51,20120503 75,51,20120503 522005,AUSTIN ENGG.,67.25,69,67.2,67.8 ENGG.,67.25,69,67.2,67.8,853,20120503 ,853,20120503 533016,AUSTRAL COKE,1.3,1.3,1.18,1.19, COKE,1.3,1.3,1.18,1.19,70594,20120503 70594,20120503 505010,AUTO AXLES,496.05,524.75,49 AXLES,496.05,524.75,496.05,519.6,1004,20120503 6.05,519.6,1004,20120503 505036,AUTO COR.GOA,346.95,347,345 COR.GOA,346.95,347,345,345,3577,20120503 ,345,3577,20120503 532797,AUTOIND,157.45,158,145.35,146.2,17720,20120503 520119,AUTOMOTIVE S,50.8,50.8,48.85,49.5,3 S,50.8,50.8,48.85,49.5,36,20120503 6,20120503 500030,AUTORID.FIN,1.81,1.9,1.81,1.9,1125,20120503 532406,AVANTEL LTD,61.65,64.95,60.8,62 LTD,61.65,64.95,60.8,62.85,3116,20120503 .85,3116,20120503 512573,AVANTI FEEDS,116.25,120,116.2,1 FEEDS,116.25,120,116.2,117.45,1482,20120503 17.45,1482,20120503 500674,AVENTIS PH.,2200,2200,2120,2138 PH.,2200,2200,2120,2138.1,282,20120503 .1,282,20120503 512109,AVIVA INDS,30.4,30.4,30.4,30.4, INDS,30.4,30.4,30.4,30.4,108,20120503 108,20120503 532995,AVON CORP,2.3,2.34,2.19,2.2 CORP,2.3,2.34,2.19,2.2,54532,20120503 ,54532,20120503 531541,AVON ORGANIC,29.3,30.5,29.1 ORGANIC,29.3,30.5,29.15,30.15,13350,20120503 5,30.15,13350,20120503 519105,AVT NATURAL,335,338.05,328. NATURAL,335,338.05,328.1,329.2,1258,20120503 1,329.2,1258,20120503 532215,AXIS BANK,1091.1,1093,1054. BANK,1091.1,1093,1054.3,1058.4,253217,20120503 3,1058.4,253217,20120503 531278,AXIS CAPITAL,21.2,21.2,21.2 CAPITAL,21.2,21.2,21.2,21.2,25,20120503 ,21.2,25,20120503 533570,AXISGOLD,2822,3434,2822,2873.24,210,20120503 532395,AXIT IT LTD,80,82.5,79,79.65,15 LTD,80,82.5,79,79.65,1514,20120503 14,20120503 505506,AXON INFOTEC,10.1,10.44,10. INFOTEC,10.1,10.44,10.09,10.44,775,20120503 09,10.44,775,20120503 523850,AXTEL INDUS.,12.25,12.25,11.64, INDUS.,12.25,12.25,11.64,11.64,5500,20120503 11.64,5500,20120503 526594,B NANJI ENT.,14.25,14.25,14.25, ENT.,14.25,14.25,14.25,14.25,100,20120503 14.25,100,20120503 523019,B.N.RATHI SE,18.15,18.15,17.25,17.2 SE,18.15,18.15,17.25,17.25,3984,20120503 5,3984,20120503 531268,B2B SOFT.,10.46,10.46,10.46 SOFT.,10.46,10.46,10.46,10.46,1,20120503 ,10.46,1,20120503 532380,BABA ARTS,7.31,8,7,7,215569 ARTS,7.31,8,7,7,215569,20120503 ,20120503 532989,BAFNA PHARMA,50.5,50.5,49,49.25 PHARMA,50.5,50.5,49,49.25,20399,20120503 ,20399,20120503 531733,BAFNA SPG.MI,0.2,0.2,0.2,0.2,20 SPG.MI,0.2,0.2,0.2,0.2,200,20120503 0,20120503 532507,BAG FIL MED,3.96,4.19,3.96,4.04 MED,3.96,4.19,3.96,4.04,7738,20120503 ,7738,20120503 511724,BAID LEASING,12.5,12.5,12.5 LEASING,12.5,12.5,12.5,12.5,100,20120503 ,12.5,100,20120503 500490,BAJ HOLD INV,833,833,809.5,815. INV,833,833,809.5,815.8,1957,20120503 8,1957,20120503 532977,BAJAJ AUTO,1586,1586,1524,1560. AUTO,1586,1586,1524,1560.45,65939,20120503 45,65939,20120503 533229,BAJAJ CORP,123,123.9,122,122.35 CORP,123,123.9,122,122.35,1460,20120503 ,1460,20120503 500031,BAJAJ ELECT.,195,198,192,196.45 ELECT.,195,198,192,196.45,2391,20120503 ,2391,20120503 532978,BAJAJ FINSE,737.7,758,736.2,749 FINSE,737.7,758,736.2,749.4,44412,20120503 .4,44412,20120503 507944,BAJAJ STEEL,136.95,160.8,129.5, STEEL,136.95,160.8,129.5,157.75,74865,20120503 157.75,74865,20120503 500032,BAJAJHIND.LT,31,31.6,30.3,30.4,1019604,20120503 500034,BAJFINANCE,891.95,891.95,867.35,870.35,3165,20120503 524824,BAL PHARMA,20.5,21.2,20.15, PHARMA,20.5,21.2,20.15,20.2,5650,20120503 20.2,5650,20120503 530999,BALAJI AMINE,40.75,42.4,40.4,41 AMINE,40.75,42.4,40.4,41.8,30753,20120503 .8,30753,20120503 532382,BALAJI TELE.,45.7,45.7,44.05,44 TELE.,45.7,45.7,44.05,44.45,6446,20120503 .45,6446,20120503 500102,BALARPUR IND,24.45,24.65,23.95, IND,24.45,24.65,23.95,24.1,55570,20120503 24.1,55570,20120503 513142,BALASORE,14.85,15.15,14.6,15,5319,20120503 502355,BALKRISH IND,290.85,290.85,282, IND,290.85,290.85,282,283.1,2752,20120503 283.1,2752,20120503 532485,BALMER LA.IN,154.5,154.75,152.5 LA.IN,154.5,154.75,152.55,154.05,895,20120503 5,154.05,895,20120503 523319,BALMER LAWRI,556,562,553,557.55 LAWRI,556,562,553,557.55,3091,20120503 ,3091,20120503

 

500038,BALRAM.CHINI,55,56.7,53.6,54.2,296475,20120503 531591,BAMPSL SECUR,1.19,1.31,1.19,1.3 SECUR,1.19,1.31,1.19,1.3,111600,20120503 ,111600,20120503 526849,BANARAS BEAD,32,32,30.7,30.75,2 BEAD,32,32,30.7,30.75,2734,20120503 734,20120503 509053,BANAS FIN.,15.9,16,15.9,15.9,31 FIN.,15.9,16,15.9,15.9,3150,20120503 50,20120503 500039,BANCO PROD.,68,68.85,67.15,68.8 PROD.,68,68.85,67.15,68.8,1784,20120503 ,1784,20120503 532946,BANG,15,16,15,16,2783,20120503 590106,BANK BEES,1008,1019,1008,10 BEES,1008,1019,1008,1019,6,20120503 19,6,20120503 532525,BANK MAHA,53.75,53.75,52.5, MAHA,53.75,53.75,52.5,52.95,23145,20120503 52.95,23145,20120503 500041,BANNARI AMAN,555,570,550,550.05 AMAN,555,570,550,550.05,363,20120503 ,363,20120503 532674,BANNARI AMMA,55.55,58,55.5,55.5 AMMA,55.55,58,55.5,55.5,297,20120503 ,297,20120503 503722,BANSW.SYNTEX,67.9,69.45,67.9,68.7,9754,20120503 532916,BARAK VALL,12.1,12.1,12.1,12.1, VALL,12.1,12.1,12.1,12.1,50,20120503 50,20120503 513502,BARODA EXTR.,22.15,22.3,22.15,2 EXTR.,22.15,22.3,22.15,22.15,309,20120503 2.15,309,20120503 532336,BARON INFO.,2.99,3,2.99,3,1397, INFO.,2.99,3,2.99,3,1397,20120503 20120503 532694,BARTRONICSIN,35.85,35.85,34.9,35,16634,20120503 524687,BASANT AGRO,5.12,5.21,4.94,5.17 AGRO,5.12,5.21,4.94,5.17,70330,20120503 ,70330,20120503 500042,BASF INDIA,608.2,609,582.2, INDIA,608.2,609,582.2,584.7,6165,20120503 584.7,6165,20120503 511210,BASIL INF,10.25,11.23,10.25,11. INF,10.25,11.23,10.25,11.23,20,20120503 23,20,20120503 500043,BATA INDIA,873.1,876.7,860. INDIA,873.1,876.7,860.15,865.45,34185,20120503 15,865.45,34185,20120503 522004,BATLIBOI LTD,17.35,17.35,16.6,1 LTD,17.35,17.35,16.6,16.6,208,20120503 6.6,208,20120503 506285,BAYER CROP,765,770,752.1,760.3, CROP,765,770,752.1,760.3,1540,20120503 1540,20120503 508136,BB REALTY,135,141,135,138.9 REALTY,135,141,135,138.9,1383,20120503 ,1383,20120503 506971,BB REALTY,7.88,7.88,7.85,7. REALTY,7.88,7.88,7.85,7.85,5350,20120503 85,5350,20120503 531178,BCC FINANCE,12.25,12.25,12, FINANCE,12.25,12.25,12,12.2,1614,20120503 12.2,1614,20120503 531937,BECKONSIND,0.77,0.88,0.77,0.8,66719,20120503 533270,BEDMUTHA IN,18,18.5,18,18.5,401 IN,18,18.5,18,18.5,40196,20120503 96,20120503 515035,BELL CERAMIC,12.42,13,12.42 CERAMIC,12.42,13,12.42,12.47,1398,20120503 ,12.47,1398,20120503 500048,BEML LTD,527,529,518.15,521 LTD,527,529,518.15,521.45,3144,20120503 .45,3144,20120503 509438,BENARES HOT,524.5,544.6,524.5,5 HOT,524.5,544.6,524.5,544.6,634,20120503 44.6,634,20120503 532230,BENGAL TEA &,23,23.9,23,23,1302,201 &,23,23.9,23,23,1302,20120503 20503 533095,BENGLA& ASM,227.65,233.5,227.65 ASM,227.65,233.5,227.65,233.5,110,20120503 ,233.5,110,20120503 524737,BENZO PET.IN,4.69,4.69,4.69,4.6 PET.IN,4.69,4.69,4.69,4.69,200,20120503 9,200,20120503 509480,BERGER PAINT,120,122.9,117.8,12 PAINT,120,122.9,117.8,120.8,32018,20120503 0.8,32018,20120503 531340,BERVIN INV.,5.84,5.84,5.84,5.84 INV.,5.84,5.84,5.84,5.84,1,20120503 ,1,20120503 524606,BERYL DRUGS,18.4,18.4,17.45,17. DRUGS,18.4,18.4,17.45,17.9,2475,20120503 9,2475,20120503 508664,BEST E.HOTEL,49.25,49.25,48 E.HOTEL,49.25,49.25,48.5,48.7,4650,20120503 .5,48.7,4650,20120503 500046,BEST&CROMPT.,9.07,9.07,8.22,8.29,943,20120503 533303,BF INVEST,45.25,45.7,44.15, INVEST,45.25,45.7,44.15,44.25,1207,20120503 44.25,1207,20120503 532430,BF UTILI,422,423,409,414.35 UTILI,422,423,409,414.35,188369,20120503 ,188369,20120503 517421,BFLYGANDHI,385,385,370.5,373.2,6810,20120503 511664,BGIL FL TEC,3.63,4.15,3.63,3.7, TEC,3.63,4.15,3.63,3.7,11558,20120503 11558,20120503 533499,BGLOBAL,7.2,7.5,6.87,6.98,4608,20120503 532930,BGR ENERGY,334.6,334.6,324, ENERGY,334.6,334.6,324,326.9,139625,20120503 326.9,139625,20120503 524663,BH.IMMUN&BIO,7.71,8.23,7.71,7.98,3920,20120503 500051,BHAG GAS,2.26,2.57,2.26,2.3 GAS,2.26,2.57,2.26,2.32,3771,20120503 2,3771,20120503 531719,BHAGIRA.CHEM,32.5,33.5,32.4,33.15,409,20120503 504646,BHAGWATI AUT,28.45,28.45,27.5,2 AUT,28.45,28.45,27.5,27.5,1029,20120503 7.5,1029,20120503 532845,BHAGWATI BAN,74,74,72.35,72.7,1 BAN,74,74,72.35,72.7,1365,20120503 365,20120503 512296,BHAGYA INL*,15,15.55,15,15.1,20 INL*,15,15.55,15,15.1,2004,20120503 04,20120503 511698,BHAGYASHREE,144,144,144,144,100,20120503 512608,BHANDARI HOS,40.5,40.7,39.05,39 HOS,40.5,40.7,39.05,39.25,28296,20120503 .25,28296,20120503 500052,BHANSALI ENG,20.2,21,20.2,21,10 ENG,20.2,21,20.2,21,1001,20120503 01,20120503 503960,BHARAT BIJLE,620.05,627,618.1,6 BIJLE,620.05,627,618.1,620.55,2097,20120503 20.55,2097,20120503 500049,BHARAT ELECT,1462,1463.55,1432. ELECT,1462,1463.55,1432.7,1441.1,850,20120503 7,1441.1,850,20120503 531862,BHARAT FERTI,47.55,47.95,45.05, FERTI,47.55,47.95,45.05,45.55,1992,20120503 45.55,1992,20120503 500493,BHARAT FORGE,327,332,321,322.35 FORGE,327,332,321,322.35,15626,20120503 ,15626,20120503 505688,BHARAT GEARS,82.3,82.5,80.5,81. GEARS,82.3,82.5,80.5,81.05,1287,20120503 05,1287,20120503 500547,BHARAT PET.,658.5,664.45,648.1, PET.,658.5,664.45,648.1,660.95,19748,20120503 660.95,19748,20120503 523229,BHARAT SEATS,18.15,18.25,16.5,1 SEATS,18.15,18.25,16.5,16.95,43549,20120503 6.95,43549,20120503 532609,BHARSHIP,77.75,78.2,75.1,75.4,23942,20120503

 

532454,BHARTI ARTL,315,317.4,313.1,315 ARTL,315,317.4,313.1,315.05,178979,20120503 .05,178979,20120503 526666,BHARTIYA INT,52,52,50.65,50.95, INT,52,52,50.65,50.95,2864,20120503 2864,20120503 524332,BHATINDA CH.,27.4,27.4,27.4,27. CH.,27.4,27.4,27.4,27.4,25,20120503 4,25,20120503 518017,BHEEMA CEM,13.4,13.4,12.75,13.0 CEM,13.4,13.4,12.75,13.07,1333,20120503 7,1333,20120503 500103,BHEL,224.9,228.45,223,225.2,827353,20120503 514272,BHILWARA SP.,7.4,7.4,7.4,7.4,14 SP.,7.4,7.4,7.4,7.4,149,20120503 9,20120503 533108,BHILWRA TEC,3.35,4.4,3.35,4.09, TEC,3.35,4.4,3.35,4.09,17420,20120503 17420,20120503 506027,BHORUKA ALU.,2.67,2.67,2.53,2.6 ALU.,2.67,2.67,2.53,2.6,17371,20120503 ,17371,20120503 500055,BHUSH STEEL,426.1,436.9,414.9,4 STEEL,426.1,436.9,414.9,432.3,102956,20120503 32.3,102956,20120503 513333,BHUWALKA ST.,22,22,20.5,20.55,1 ST.,22,22,20.5,20.55,12551,20120503 2551,20120503 500058,BIHAR SPONGE,4.94,5.18,4.7,5.18 SPONGE,4.94,5.18,4.7,5.18,25197,20120503 ,25197,20120503 533321,BIL ENERGY,103,103,102.1,10 ENERGY,103,103,102.1,102.1,250,20120503 2.1,250,20120503 526853,BILCARE LTD.,173,173.9,171.55,1 LTD.,173,173.9,171.55,172.6,13594,20120503 72.6,13594,20120503 531590,BILPOWER LTD,53.2,53.2,53.2,53. LTD,53.2,53.2,53.2,53.2,100,20120503 2,100,20120503 505681,BIMETAL BEAR,272.5,277.95,272.5 BEAR,272.5,277.95,272.5,272.5,238,20120503 ,272.5,238,20120503 523054,BIN.TEX.PR(P,469.95,469.95,469.95,469.95,5,20120503 500059,BINANI IND.,110.5,113.7,110.3,1 IND.,110.5,113.7,110.3,110.9,3105,20120503 10.9,3105,20120503 514215,BINNY LTD.,38.05,38.05,38.05,38 LTD.,38.05,38.05,38.05,38.05,100,20120503 .05,100,20120503 512253,BIO GREEN I,12,12,11.61,11.78,10154 I,12,12,11.61,11.78,10154,20120503 ,20120503 532523,BIOCON LTD.,237.65,240,236.5,23 LTD.,237.65,240,236.5,237.75,132837,20120503 7.75,132837,20120503 532330,BIOPAC INDIA,5.16,5.66,5.16,5.6 INDIA,5.16,5.66,5.16,5.66,2003,20120503 6,2003,20120503 511607,BIR SHL EDU,7.9,8.2,7.77,7.88,1 EDU,7.9,8.2,7.77,7.88,10045,20120503 0045,20120503 512332,BIRLA CAP,1.11,1.12,1.11,1.12,1 CAP,1.11,1.12,1.11,1.12,1001,20120503 001,20120503 500335,BIRLA CORPN.,258,261,245,249.65 CORPN.,258,261,245,249.65,456,20120503 ,456,20120503 533006,BIRLA COTSYN,0.3,0.3,0.29,0.29, COTSYN,0.3,0.3,0.29,0.29,582151,20120503 582151,20120503 500060,BIRLA ERIC.,9.02,9.3,8.76,9.2,6 ERIC.,9.02,9.3,8.76,9.2,6716,20120503 716,20120503 517001,BIRLA POWER,0.55,0.55,0.5,0.5,9 POWER,0.55,0.55,0.5,0.5,908949,20120503 08949,20120503 522105,BIRLA PRETEC,7.01,7.44,7.01,7.4 PRETEC,7.01,7.44,7.01,7.44,2300,20120503 4,2300,20120503 533469,BIRLAPACIFIC,5.1,5.25,4.94,4.98,45311,20120503 505426,BIRLMCTOL,4.03,4.29,4.03,4.21,2059,20120503 531671,BISIL PLAST,0.41,0.45,0.41,0.41 PLAST,0.41,0.45,0.41,0.41,39936,20120503 ,39936,20120503 526709,BITS LTD.,0.46,0.46,0.44,0. LTD.,0.46,0.46,0.44,0.44,6200,20120503 44,6200,20120503 532719,BL KASHYAP,10.85,11.1,10.81 KASHYAP,10.85,11.1,10.81,10.91,18168,20120503 ,10.91,18168,20120503 514183,BLA ROS IND,6.35,6.35,6.35,6.35 IND,6.35,6.35,6.35,6.35,800,20120503 ,800,20120503 531570,BLAZON MARBL,241,241,237,237,24 MARBL,241,241,237,237,24805,20120503 805,20120503 532290,BLB LTD.,3.97,3.97,3.7,3.7, LTD.,3.97,3.97,3.7,3.7,714,20120503 714,20120503 506197,BLISSGVS PH,22.25,22.5,22,22.15 PH,22.25,22.5,22,22.15,2191,20120503 ,2191,20120503 526225,BLOOM DEKOR,14.57,14.57,14.39,1 DEKOR,14.57,14.57,14.39,14.39,521,20120503 4.39,521,20120503 531175,BLS INFOTE,0.21,0.22,0.21,0 INFOTE,0.21,0.22,0.21,0.21,28053,20120503 .21,28053,20120503 508939,BLUE CIRCLE,75.45,75.5,75.3 CIRCLE,75.45,75.5,75.35,75.45,342400,20120503 5,75.45,342400,20120503 526612,BLUE DART EX,1950,2019,1950,2001.45 EX,1950,2019,1950,2001.45,1478,20120503 ,1478,20120503 500067,BLUE STAR,184.2,187.8,184.2 STAR,184.2,187.8,184.2,185.55,2146,20120503 ,185.55,2146,20120503 532346,BLUE STAR IN,70.2,70.95,69,69.95,15 IN,70.2,70.95,69,69.95,150,20120503 0,20120503 532781,BLUEBIRD(I),2.55,2.62,2.5,2.6,8634,20120503 531420,BMB MUSIC,5,5.42,4.95,4.95, MUSIC,5,5.42,4.95,4.95,46200,20120503 46200,20120503 500069,BNK CAPITAL,21.8,21.8,19.9, CAPITAL,21.8,21.8,19.9,19.9,236,20120503 19.9,236,20120503 532134,BNK OF BAROD,762,764,727,730.9, BAROD,762,764,727,730.9,109987,20120503 109987,20120503 532149,BNK OF INDIA,345,346,332.3,333. INDIA,345,346,332.3,333.6,89659,20120503 6,89659,20120503 530809,BNR UDYOG,11.47,11.47,11.47 UDYOG,11.47,11.47,11.47,11.47,1501,20120503 ,11.47,1501,20120503 523457,BOC (I) LTD.,449,453.9,445,450. LTD.,449,453.9,445,450.4,3913,20120503 4,3913,20120503 524370,BODAL CHEM,10.39,10.98,10.39,10 CHEM,10.39,10.98,10.39,10.98,5800,20120503 .98,5800,20120503 500020,BOM DYEING,514,519,505.25,5 DYEING,514,519,505.25,512.85,54580,20120503 12.85,54580,20120503 501425,BOM.BURMAH,572.2,584,567,569.7,4159,20120503 532678,BOMBAY RAYON,248.15,258.5,246.0 RAYON,248.15,258.5,246.05,250.5,7771,20120503 5,250.5,7771,20120503 506315,BORAX MORARJ,31,34.4,31,34.4,10 MORARJ,31,34.4,31,34.4,102,20120503 2,20120503 502219,BOROSIL GLAS,855,860,855,860,28 GLAS,855,860,855,860,287,20120503 7,20120503 500530,BOSCH LTD,8595.55,8729,8595.5,8 LTD,8595.55,8729,8595.5,8639.1,10267,20120503 639.1,10267,20120503 531458,BOSTON BIO,4,4.2,3.81,3.85,1904 BIO,4,4.2,3.81,3.85,19047,20120503 7,20120503 500074,BPL LTD.,16.8,17.35,16.8,17 LTD.,16.8,17.35,16.8,17.15,1852,20120503 .15,1852,20120503 505690,BRADY MORRIS,49.4,49.4,49.4,49. MORRIS,49.4,49.4,49.4,49.4,2,20120503 4,2,20120503

 

531194,BRAHMA INF,55.1,58.5,54,57.8,69 INF,55.1,58.5,54,57.8,69604,20120503 604,20120503 590081,BRAHMANAND,4,4.12,4,4.12,1150,20120503 533059,BRAND HOUSE,13,13.25,12.87,12.9 HOUSE,13,13.25,12.87,12.96,24212,20120503 6,24212,20120503 531203,BRAND REAL,57.5,57.5,57.5,57.5, REAL,57.5,57.5,57.5,57.5,200,20120503 200,20120503 530207,BRAWN BIO,7,7.26,6.98,7.12,3451 BIO,7,7.26,6.98,7.12,3451,20120503 ,20120503 511628,BRESCON CORP,81,85,81,84.6,8763 CORP,81,85,81,84.6,8763,20120503 ,20120503 530249,BRIDGE SECUR,17.1,18.4,17.1,18. SECUR,17.1,18.4,17.1,18.4,55,20120503 4,55,20120503 532929,BRIGADE,54.1,55.9,54.1,55.3,1215,20120503 526731,BRIGHT BROS.,39.5,40.5,38.2,40. BROS.,39.5,40.5,38.2,40.35,2440,20120503 35,2440,20120503 532113,BRIJLAXMI LE,0.33,0.34,0.33,0.34,81 LE,0.33,0.34,0.33,0.34,81362,20120503 362,20120503 500825,BRITANIA IND,563,564.7,555,556. IND,563,564.7,555,556.85,3850,20120503 85,3850,20120503 934792,BRITANIANCD,168.2,168.2,168.2,168.2,10,20120503 533543,BROOKS LABS,15.3,16.5,15.3,16,4 LABS,15.3,16.5,15.3,16,4982,20120503 982,20120503 590061,BRUSHMAN IND,2.14,2.14,1.94,2.1 IND,2.14,2.14,1.94,2.14,5001,20120503 4,5001,20120503 533276,BS TRANSCOM,221,221,211.15, TRANSCOM,221,221,211.15,211.6,44821,20120503 211.6,44821,20120503 532123,BSE INFRA,3.1,3.17,3.02,3.0 INFRA,3.1,3.17,3.02,3.05,10012,20120503 5,10012,20120503 514045,BSL LTD.,16.35,17.35,16.3,1 LTD.,16.35,17.35,16.3,17.05,1906,20120503 7.05,1906,20120503 533408,BSLGOLDETF,2929,2950,2850,2860,116,20120503 532931,BURNPUR,6.15,6.45,6.03,6.04,6125,20120503 531373,BYKE HOSP,139.5,143,139,140 HOSP,139.5,143,139,140,57349,20120503 ,57349,20120503 532813,C & C CONSTR,86.1,91,84,85.7,52 CONSTR,86.1,91,84,85.7,5241,20120503 41,20120503 500077,CABLE CORP.,23.2,23.85,22.8,23. CORP.,23.2,23.85,22.8,23.05,2728,20120503 05,2728,20120503 532321,CADILA HEALT,730,737,723,734,17 HEALT,730,737,723,734,1782,20120503 82,20120503 532792,CAIRN IND,344.7,347.5,341.7,343 IND,344.7,347.5,341.7,343.8,97363,20120503 .8,97363,20120503 517236,CALCOM VISIO,8.1,8.1,7.8,7.8,2, VISIO,8.1,8.1,7.8,7.8,2,20120503 20120503 532386,CALIFORN.SOF,18.7,18.7,18.7,18.7,1,20120503 526652,CALS REF LTD,0.2,0.21,0.2,0.2,2 LTD,0.2,0.21,0.2,0.2,26439872,20120503 6439872,20120503 532616,CAM SOLU,15.7,18.85,15.7,17 SOLU,15.7,18.85,15.7,17.15,10710,20120503 .15,10710,20120503 532801,CAMBRIDGE,7.39,7.39,6.89,6.89,326,20120503 532834,CAMLIN FINE,24.1,24.45,23.45,23 FINE,24.1,24.45,23.45,23.75,4291,20120503 .75,4291,20120503 500078,CAMPH.& ALL,122,122,119.25,120, ALL,122,122,119.25,120,212,20120503 212,20120503 590076,CAMSON BIO,48.05,50.7,47.45,47. BIO,48.05,50.7,47.45,47.8,90940,20120503 8,90940,20120503 532483,CANARA BANK,435,435,427.2,429.4 BANK,435,435,427.2,429.4,21413,20120503 ,21413,20120503 511196,CANFIN HOMES,109,109.95,107.2,1 HOMES,109,109.95,107.2,108.4,6722,20120503 08.4,6722,20120503 533267,CANTABIL,16.1,16.5,16.05,16.5,247,20120503 524742,CAPLIN POINT,28.5,28.5,27.2,28. POINT,28.5,28.5,27.2,28.45,1200,20120503 45,1200,20120503 511720,CAPMAN FIN.,6.67,7.33,6.66,6.66 FIN.,6.67,7.33,6.66,6.66,140,20120503 ,140,20120503 512169,CAPRICORN,43.5,43.5,43.5,43.5,5,20120503 509486,CAPRIHANS,49.45,49.45,47.7,48,611,20120503 513375,CARBORUNDUM,165.25,165.25,158,164.1,13693,20120503 533260,CAREERP,186,187.95,185,185.4,994,20120503 530609,CARNATION IN,11.91,11.91,11.91,11.9 IN,11.91,11.91,11.91,11.91,1,20120503 1,1,20120503 500870,CASTROL,505,505,499,500.15,2507,20120503 531682,CAT TECHN.,1.97,1.99,1.85,1 TECHN.,1.97,1.99,1.85,1.91,20917,20120503 .91,20917,20120503 531158,CATVISION PR,10.56,10.56,10.56,10.5 PR,10.56,10.56,10.56,10.56,1,20120503 6,1,20120503 531900,CCL INTER,60,60.95,59,60.65 INTER,60,60.95,59,60.65,37113,20120503 ,37113,20120503 519600,CCL PRODUCTS,182.7,185,181, PRODUCTS,182.7,185,181,184.35,4455,20120503 184.35,4455,20120503 532405,CCS INFOTECH,3.8,3.8,3.69,3 INFOTECH,3.8,3.8,3.69,3.69,191,20120503 .69,191,20120503 500878,CEAT LIMITED,106,106,103.15 LIMITED,106,106,103.15,103.7,27438,20120503 ,103.7,27438,20120503 533272,CEBBCO,71.05,71.8,68.75,69.25,90094,20120503 532695,CELEBRITYFAS,4.98,5,4.98,5,303,20120503 532871,CELESTIAL,14,14,13.32,13.32,31677,20120503 522251,CENLUB INDUS,29.05,29.05,25.1,2 INDUS,29.05,29.05,25.1,28.15,5114,20120503 8.15,5114,20120503 532885,CENTRAL BK,94.4,97.6,94.4,95.35 BK,94.4,97.6,94.4,95.35,25166,20120503 ,25166,20120503 501827,CENTRAL RLY,63.2,68.75,63.2,67. RLY,63.2,68.75,63.2,67.9,213,20120503 9,213,20120503 517544,CENTUM ELEC,49.25,51.7,49.25,50 ELEC,49.25,51.7,49.25,50,888,20120503 ,888,20120503 500280,CENTURY ENKA,113,113.05,110.6,1 ENKA,113,113.05,110.6,111.85,11070,20120503 11.85,11070,20120503 500083,CENTURY EXT,2.45,2.45,2.13,2.15 EXT,2.45,2.45,2.13,2.15,1826,20120503 ,1826,20120503 500040,CENTURY TEXT,314,315.2,305.55,3 TEXT,314,315.2,305.55,311.8,321169,20120503 11.8,321169,20120503 532548,CENTURYPLY,61.5,61.5,60,60,951,20120503

 

532443,CERA SANITAR,266.95,267,260 SANITAR,266.95,267,260,261,2024,20120503 ,261,2024,20120503 532413,CEREBRA INTE,31.25,36.4,30.6,34 INTE,31.25,36.4,30.6,34.8,191891,20120503 .8,191891,20120503 500084,CESC LTD.,252.15,258.1,248. LTD.,252.15,258.1,248.1,254.6,18830,20120503 1,254.6,18830,20120503 511272,CFL CAPITAL,3.13,3.13,3.13, CAPITAL,3.13,3.13,3.13,3.13,1,20120503 3.13,1,20120503 530307,CHAMANLAL SE,28,28.5,27.75,28,508,2 SE,28,28.5,27.75,28,508,20120503 0120503 500085,CHAMBAL FERT,75,76,72.65,73.05, FERT,75,76,72.65,73.05,187800,20120503 187800,20120503 522292,CHANDNI TE,1.75,1.9,1.75,1.8,11 TE,1.75,1.9,1.75,1.8,11103,20120503 103,20120503 530309,CHANDRA PRAB,18.25,18.25,18.25, PRAB,18.25,18.25,18.25,18.25,60,20120503 18.25,60,20120503 512624,CHANDRIKA TR,4,4,4,4,100,20120503 531327,CHARMS INDUS,4.41,4.41,4.41,4.4 INDUS,4.41,4.41,4.41,4.41,50,20120503 1,50,20120503 511696,CHARTERED CA,48.4,48.4,48.4,48.4,10 CA,48.4,48.4,48.4,48.4,10,20120503 ,20120503 531977,CHARTERLOGIS,18.1,18.85,18,18,2725,20120503 526917,CHD DEV LTD,5,5,4.71,4.92,7084, LTD,5,5,4.71,4.92,7084,20120503 20120503 530871,CHEMBOND CHM,175,175.1,175,175, CHM,175,175.1,175,175,1170,20120503 1170,20120503 533026,CHEMCEL,2.62,2.85,2.62,2.85,19058,20120503 506894,CHEMFAB ALK,45,46.5,45,45,1605, ALK,45,46.5,45,45,1605,20120503 20120503 506355,CHEMPLAST SA,11.26,11.26,11.26,11.2 SA,11.26,11.26,11.26,11.26,48066,20120503 6,48066,20120503 500110,CHENNAI PET.,150,151.4,149,149. PET.,150,151.4,149,149.4,1655,20120503 4,1655,20120503 590001,CHETTINAD(PS,574.8,574.8,574.8,574.8,7,20120503 526817,CHEVIOT CO.,318,318,317.2,317.5 CO.,318,318,317.2,317.5,110,20120503 ,110,20120503 530495,CHHATT IND,4.37,4.37,4.37,4.37, IND,4.37,4.37,4.37,4.37,500,20120503 500,20120503 509011,CHISEL,35,35,33.9,34,920,20120503 532992,CHL LTD,81.75,81.75,81.75,8 LTD,81.75,81.75,81.75,81.75,10,20120503 1.75,10,20120503 531364,CHOICE INF,27,31,26.15,26.9,936 INF,27,31,26.15,26.9,9365,20120503 5,20120503 531358,CHOICE INT.,36,36.85,34.8,35,43 INT.,36,36.85,34.8,35,43452,20120503 452,20120503 511742,CHOKHANI SEC,17.1,17.1,17.1,17. SEC,17.1,17.1,17.1,17.1,5,20120503 1,5,20120503 530427,CHOKSI IMAG,24.65,25.5,24.65,25 IMAG,24.65,25.5,24.65,25.5,46,20120503 .5,46,20120503 526546,CHOKSI LABOR,11.04,12.1,11.04,1 LABOR,11.04,12.1,11.04,12.1,5979,20120503 2.1,5979,20120503 511243,CHOLAFIN,178.15,182.8,177.1,182.3,13584,20120503 519475,CHORDIA FOOD,51.5,51.5,49.55,50 FOOD,51.5,51.5,49.55,50.65,1285,20120503 .65,1285,20120503 501833,CHOWGULE ST,18.1,18.9,17.5,17.6 ST,18.1,18.9,17.5,17.65,18321,20120503 5,18321,20120503 530191,CHROMATIC IN,86.85,87,84.25,85.5,67 IN,86.85,87,84.25,85.5,67643,20120503 643,20120503 590089,CIGNITI TECH,60,60,60,60,200,20 TECH,60,60,60,60,200,20120503 120503 533407,CIL NOVA,18.3,18.3,18.1,18. NOVA,18.3,18.3,18.1,18.3,7000,20120503 3,7000,20120503 505230,CIMMCO,65,71.8,62.85,63.65,2176,20120503 531283,CINDRELLA FI,2.6,2.72,2.6,2.72,7500 FI,2.6,2.72,2.6,2.72,7500,20120503 ,20120503 532807,CINEMAX IND,35,35.15,34.25,34.7 IND,35,35.15,34.25,34.75,6107,20120503 5,6107,20120503 530457,CINERAD COMM,11.32,12.5,11.32,1 COMM,11.32,12.5,11.32,12.5,985,20120503 2.5,985,20120503 532324,CINEVISTAAS,2.65,2.89,2.64,2.89,428,20120503 500087,CIPLA LTD.,319,322.85,316.35,31 LTD.,319,322.85,316.35,317.4,147199,20120503 7.4,147199,20120503 532913,CIRCUIT SYS,8.58,8.94,8.58,8.94 SYS,8.58,8.94,8.58,8.94,246,20120503 ,246,20120503 531775,CISTRO TELE.,0.88,0.88,0.88,0.8 TELE.,0.88,0.88,0.88,0.88,25,20120503 8,25,20120503 502445,CITADEL,26.5,26.5,26.5,26.5,3,20120503 506373,CITURGIA BIO,199,199,194.75,195 BIO,199,199,194.75,195,406,20120503 ,406,20120503 532210,CITY UNION,49.5,49.5,48.8,4 UNION,49.5,49.5,48.8,49.2,93927,20120503 9.2,93927,20120503 521210,CITYMAN,9.77,10.79,9.77,10.79,600,20120503 507515,CJ GELATIN,5.41,5.41,5.41,5 GELATIN,5.41,5.41,5.41,5.41,200,20120503 .41,200,20120503 506390,CLARI CHEM,610,611.5,603,607.35 CHEM,610,611.5,603,607.35,4841,20120503 ,4841,20120503 533288,CLARIS LIFE,176.15,179.35,172.5 LIFE,176.15,179.35,172.5,173,44926,20120503 ,173,44926,20120503 523200,CLASS.DIAM.,5.45,5.5,5.01,5.39,3297,20120503 511672,CLAURS,26.5,26.5,25.5,25.5,1220,20120503 505052,CLUTCH.AUTO,30.8,30.8,27.55,28.15,2626,20120503 533304,CMAHENDRA,132,132,126,127.1,4281,20120503 517326,CMC LTD.,905,914,900.5,909. LTD.,905,914,900.5,909.35,423,20120503 35,423,20120503 500147,CMI FPE,749.95,758.8,725.15 FPE,749.95,758.8,725.15,758.8,21,20120503 ,758.8,21,20120503 517330,CMI LTD.,12.65,13.96,12.64, LTD.,12.65,13.96,12.64,13.36,350,20120503 13.36,350,20120503 523489,CMM HOSPITAL,8.2,8.2,7.82,7 HOSPITAL,8.2,8.2,7.82,7.85,1501,20120503 .85,1501,20120503 512018,CNI RES LTD,3.38,3.49,3.17,3.24 LTD,3.38,3.49,3.17,3.24,68307,20120503 ,68307,20120503 533278,COAL INDIA,344,344,333.05,3 INDIA,344,344,333.05,337.5,376858,20120503 37.5,376858,20120503 520131,COASTAL ROAD,17.75,18,17.75,17. ROAD,17.75,18,17.75,17.9,800,20120503 9,800,20120503

 

513353,COCHIN MIN.,218.75,231.5,218.75 MIN.,218.75,231.5,218.75,223.85,18487,20120503 ,223.85,18487,20120503 500830,COLGATE PALM,1110,1129.5,1110,1 PALM,1110,1129.5,1110,1127.2,3351,20120503 127.2,3351,20120503 532172,COLOR CHIPS,2.99,3.08,2.91,2.91 CHIPS,2.99,3.08,2.91,2.91,13430,20120503 ,13430,20120503 531216,COMFORT INTE,1.92,1.99,1.92,1.9 INTE,1.92,1.99,1.92,1.93,104309,20120503 3,104309,20120503 532342,COMMEX TECH,29.65,29.9,27.15,29 TECH,29.65,29.9,27.15,29.75,56897,20120503 .75,56897,20120503 526141,COMPACT DISC,24.2,24.3,23.15,23 DISC,24.2,24.3,23.15,23.4,8110,20120503 .4,8110,20120503 532456,COMPUAGE INF,65.6,70.75,65.6,70 INF,65.6,70.75,65.6,70.75,427,20120503 .75,427,20120503 532339,COMPUCOM SOF,11.55,11.55,11.33, SOF,11.55,11.55,11.33,11.36,16338,20120503 11.36,16338,20120503 532363,COMP-U-LEARN,11.77,11.77,11.15,11.44,102058,20120503 507833,COMPUTER PNT,1.63,1.64,1.5,1.5, PNT,1.63,1.64,1.5,1.5,13300,20120503 13300,20120503 531261,CONCUR INFR,4.27,4.71,4.27,4.7, INFR,4.27,4.71,4.27,4.7,77871,20120503 77871,20120503 526829,CONFI PETRO,5,5.18,5,5.02,10207 PETRO,5,5.18,5,5.02,10207,20120503 ,20120503 504340,CONFIDENCE,77.3,77.3,77.3,77.3,50,20120503 532902,CONSOL CONST,14.8,15,14.8,15,22 CONST,14.8,15,14.8,15,2251,20120503 51,20120503 530067,CONSOL.SEC.,25.5,26.75,25,25.9,1425,20120503 531344,CONTAIN.CORP,881,889,878,887.7,166,20120503 531460,CONTI.CONTRL,3.02,3.02,2.75,2.75,2005,20120503 522295,CONTROL PRNT,38.6,38.6,36.25,37 PRNT,38.6,38.6,36.25,37.55,303,20120503 .55,303,20120503 524506,CORAL LAB.,59.55,61.25,59,61,28 LAB.,59.55,61.25,59,61,2825,20120503 25,20120503 533011,CORALHUB,4,4,3.87,3.94,913,20120503 532941,CORDS CABLE,33,33,31.5,31.75,78 CABLE,33,33,31.5,31.75,780,20120503 0,20120503 512199,COREEDUTEC,280,295.6,279.5,294.75,24087,20120503 533167,CORO ENGG,189,189,189,189,6 ENGG,189,189,189,189,68,20120503 8,20120503 506395,COROM INTER,261.65,262.8,259,25 INTER,261.65,262.8,259,259.7,2868,20120503 9.7,2868,20120503 532179,CORPN.BANK,409.25,410,399.3,400.1,16285,20120503 526737,CORPOR COUR,6.37,6.37,6.37,6.37 COUR,6.37,6.37,6.37,6.37,405,20120503 ,405,20120503 530859,COSBOARD IND,14.5,15.4,14,15.35 IND,14.5,15.4,14,15.35,282,20120503 ,282,20120503 530545,COSCO INDIA,38.4,41.9,38.4,41.9 INDIA,38.4,41.9,38.4,41.9,600,20120503 ,600,20120503 523100,COSMO FERR.,9.01,9.3,8.85,9,128 FERR.,9.01,9.3,8.85,9,12842,20120503 42,20120503 508814,COSMO FILMS,88.6,88.9,86.05,87. FILMS,88.6,88.9,86.05,87.45,2378,20120503 45,2378,20120503 526550,COUNTRY CLUB,6.73,6.98,6.62,6.7 CLUB,6.73,6.98,6.62,6.71,117713,20120503 1,117713,20120503 531624,COUNTRY COND,1.66,1.66,1.58,1.5 COND,1.66,1.66,1.58,1.58,903,20120503 8,903,20120503 523415,COVENTRY COI,4.25,4.25,4.25,4.2 COI,4.25,4.25,4.25,4.25,10,20120503 5,10,20120503 533144,COX KINGS,150.05,154.65,149 KINGS,150.05,154.65,149,152.9,82233,20120503 ,152.9,82233,20120503 512093,CRANES SOFTW,2.45,2.59,2.37,2.3 SOFTW,2.45,2.59,2.37,2.39,33874,20120503 9,33874,20120503 522001,CRANEX LTD.,9,9,8.35,8.38,24539 LTD.,9,9,8.35,8.38,24539,20120503 ,20120503 509472,CRAVATEX,700,700,700,700,150,20120503 524388,CRAZY INFOTE,0.3,0.3,0.26,0.28, INFOTE,0.3,0.3,0.26,0.28,84724,20120503 84724,20120503 532392,CREATIVE EYE,4.45,4.5,4.4,4.4,1 EYE,4.45,4.5,4.4,4.4,1103,20120503 103,20120503 512379,CRESSANDA SO,6.64,6.94,6.64,6.94,20 SO,6.64,6.94,6.64,6.94,20010,20120503 010,20120503 526785,CREST ANIM,37.2,40.8,36.7,38.6, ANIM,37.2,40.8,36.7,38.6,69387,20120503 69387,20120503 532542,CREW BOS,26.5,27.15,26.5,26 BOS,26.5,27.15,26.5,26.7,4882,20120503 .7,4882,20120503 500092,CRISIL LTD,1032,1038,1025.65,10 LTD,1032,1038,1025.65,1027.7,766,20120503 27.7,766,20120503 531648,CROITRE,101.9,101.9,101.9,101.9,10100,20120503 500093,CROMPT.GREAV,130.35,131.15,127.25,128.35,63634,20120503 511710,CUBICAL FIN.,30.9,30.9,29.7,29. FIN.,30.9,30.9,29.7,29.7,2673,20120503 7,2673,20120503 500480,CUMMINS (I),494.35,494.35,487.1 (I),494.35,494.35,487.1,489.05,11167,20120503 ,489.05,11167,20120503 530843,CUPID LTD,6.24,6.89,6.23,6.89,1 LTD,6.24,6.89,6.23,6.89,1571,20120503 571,20120503 512361,CUPID TRADE,74,74,74,74,3,20120 TRADE,74,74,74,74,3,20120503 503 532332,CURATECH,56.5,58.95,56.5,58.95,121,20120503 531472,CYBELE IND,16.55,16.6,16.55,16. IND,16.55,16.6,16.55,16.55,1824,20120503 55,1824,20120503 532640,CYBER MEDIA,9.55,9.55,9.55,9.55 MEDIA,9.55,9.55,9.55,9.55,202,20120503 ,202,20120503 532271,CYBERMATE,0.79,0.82,0.78,0.78,10000,20120503 532364,CYBERSCAPE M,1.64,1.78,1.63,1.63,81 M,1.64,1.78,1.63,1.63,8111,20120503 11,20120503 532173,CYBERTECH,12.03,12.03,11.74,12,4334,20120503 533151,D B CORP,205.1,210,205.1,20 CORP,205.1,210,205.1,207.95,1148,20120503 7.95,1148,20120503 533160,D B REALTY,73.6,74,71.3,72. REALTY,73.6,74,71.3,72.15,43015,20120503 15,43015,20120503 532783,DAAWAT,38.6,40.25,38.15,38.3,19454,20120503 500096,DABUR (I),110,110,105.6,106.05, (I),110,110,105.6,106.05,70854,20120503 70854,20120503 512113,DAHYABHAI,11.42,11.42,11.42,11.42,50,20120503

 

526821,DAI-ICHI KAR,41.5,41.5,41.5,41. KAR,41.5,41.5,41.5,41.5,300,20120503 5,300,20120503 530825,DAIKAFFIL CH,12.9,12.9,10.99,11.45, CH,12.9,12.9,10.99,11.45,114,20120503 114,20120503 533309,DALMIA BHA,125,126.7,124.05,124 BHA,125,126.7,124.05,124.65,60,20120503 .65,60,20120503 500097,DALMIASUG,14,14.35,13.3,13.87,705514,20120503 532329,DANLAW TECH.,8.55,9.4,8.55,8.8, TECH.,8.55,9.4,8.55,8.8,2030,20120503 2030,20120503 532528,DATAM GLOB,28.95,28.95,28.1,28. GLOB,28.95,28.95,28.1,28.7,1925,20120503 7,1925,20120503 526443,DATASOFT APP,3.59,3.59,3.58,3.5 APP,3.59,3.59,3.58,3.58,1001,20120503 8,1001,20120503 530171,DAULAT SEC.,5,5,4.79,4.79,501,2 SEC.,5,5,4.79,4.79,501,20120503 0120503 531270,DAZZEL CONFI,2.38,2.46,2.38,2.4 CONFI,2.38,2.46,2.38,2.42,1955689,20120503 2,1955689,20120503 530393,DB INT.ST.BR,96.95,97.25,96 INT.ST.BR,96.95,97.25,96.25,97,59754,20120503 .25,97,59754,20120503 511611,DCM FINANCIA,1.78,1.78,1.63 FINANCIA,1.78,1.78,1.63,1.76,4450,20120503 ,1.76,4450,20120503 502820,DCM LTD.,108.5,110.8,107.65 LTD.,108.5,110.8,107.65,108.2,26851,20120503 ,108.2,26851,20120503 523367,DCM SHR.CON,44.05,44.75,42. SHR.CON,44.05,44.75,42.5,42.8,23646,20120503 5,42.8,23646,20120503 523369,DCM LTD.,13.5,13.54,12.8,12 SHR.IND,39,39,38.1,39,6 SHR.IND,39,39,38.1,39,649,20120503 49,20120503 500117,DCW LTD.,13.5,13.54,12.8,12.97,386279,20120503 .97,386279,20120503 590031,DE NORA,125,134.7,112,112.8 NORA,125,134.7,112,112.85,7631,20120503 5,7631,20120503 502137,DECAN CEMENT,170.05,170.05,170. CEMENT,170.05,170.05,170.05,170.05,20,20120503 05,170.05,20,20120503 532608,DECCAN CHR,40.9,41.85,39.75,40. CHR,40.9,41.85,39.75,40.85,196605,20120503 85,196605,20120503 531989,DECCAN POLYP,7.35,7.35,7.35,7.3 POLYP,7.35,7.35,7.35,7.35,27,20120503 5,27,20120503 512068,DECCANGOLD,18.95,18.95,18.55,18.65,13650,20120503 532858,DECOLIGHT CE,3.4,3.56,3.3,3.3,211,2 CE,3.4,3.56,3.3,3.3,211,20120503 0120503 532760,DEEP INDS,48.2,55.25,48.2,5 INDS,48.2,55.25,48.2,54.05,71816,20120503 4.05,71816,20120503 500645,DEEPAK FERT.,140,140.2,137.5,13 FERT.,140,140.2,137.5,139.85,8800,20120503 9.85,8800,20120503 506401,DEEPAK NITR.,160,160.05,158.2,1 NITR.,160,160.05,158.2,158.2,981,20120503 58.2,981,20120503 532848,DELTA CORP,59.4,60.6,57.55,58.4 CORP,59.4,60.6,57.55,58.4,835609,20120503 ,835609,20120503 504286,DELTA MAG,26.35,26.35,26.25,26. MAG,26.35,26.35,26.25,26.35,850,20120503 35,850,20120503 504240,DELTON CABLE,50.5,50.5,50.5,50. CABLE,50.5,50.5,50.5,50.5,28,20120503 5,28,20120503 533137,DEN NETWORK,110.8,111.65,10 NETWORK,110.8,111.65,107,108.5,46825,20120503 7,108.5,46825,20120503 532121,DENA BANK,94.5,94.5,91.65,9 BANK,94.5,94.5,91.65,91.95,347725,20120503 1.95,347725,20120503 520022,DENSO INDIA,54,55,52.45,53.25,2 INDIA,54,55,52.45,53.25,2960,20120503 960,20120503 532772,DEV CRBANK,45.5,45.5,43.7,4 CRBANK,45.5,45.5,43.7,44,299174,20120503 4,299174,20120503 531171,DEVIKA PROT.,3.3,3.56,3.24,3.41 PROT.,3.3,3.56,3.24,3.41,4848,20120503 ,4848,20120503 511072,DEWAN H.FIN.,220.5,220.5,214.1, H.FIN.,220.5,220.5,214.1,215.55,18535,20120503 215.55,18535,20120503 519588,DFM FOODS,240,240,235.5,239 FOODS,240,240,235.5,239,832,20120503 ,832,20120503 502512,DHAM SUGAR,5.49,5.49,4.71,4 SUGAR,5.49,5.49,4.71,4.95,2597,20120503 .95,2597,20120503 500119,DHAMPUR SUGA,48.2,50,47.8,48.75 SUGA,48.2,50,47.8,48.75,77928,20120503 ,77928,20120503 531923,DHAMPURE SGR,12.5,12.5,12.05,12 SGR,12.5,12.5,12.05,12.25,66,20120503 .25,66,20120503 507717,DHAN AGRI,85,87.8,85,87.75, AGRI,85,87.8,85,87.75,9083,20120503 9083,20120503 521216,DHAN ROTO SP,7.95,8.77,7.95,8.76,4, SP,7.95,8.77,7.95,8.76,4,20120503 20120503 531198,DHANADACOL,24.35,25.75,24.35,24.35,9295,20120503 532180,DHANALAK.BNK,63.2,63.2,60.85,61.25,66658,20120503 511393,DHANDAPANI F,6.05,6.05,6.05,6.05,30 F,6.05,6.05,6.05,6.05,30,20120503 ,20120503 521151,DHANLXMI FAB,12.63,12.63,11.5,1 FAB,12.63,12.63,11.5,11.5,305,20120503 1.5,305,20120503 532903,DHANUSTECH,3.2,3.2,3.2,3.2,85412,20120503 506405,DHARAMSI CHM,7.05,7.75,7.05,7.5 CHM,7.05,7.75,7.05,7.51,3380,20120503 1,3380,20120503 511451,DHARANI FIN.,4.54,4.54,4.54,4.5 FIN.,4.54,4.54,4.54,4.54,100,20120503 4,100,20120503 507442,DHARANI SUG,26,28,26,26.4,2823, SUG,26,28,26,26.4,2823,20120503 20120503 526971,DHOOT I.FIN.,11.2,11.2,10.65,10 I.FIN.,11.2,11.2,10.65,10.65,700,20120503 .65,700,20120503 531306,DHP INDIA LT,33.15,33.15,33.1,33.1, LT,33.15,33.15,33.1,33.1,86,20120503 86,20120503 531237,DHRUVA CAP.,48.35,48.35,43.8,44 CAP.,48.35,48.35,43.8,44,797,20120503 ,797,20120503 508860,DIAMANT,8.5,9.01,8.18,8.18,39871,20120503 500120,DIAMINES&CHM,38.3,38.5,38.3,38.35,550,20120503 522163,DIAMONPOWER,102.6,109,102.6,107,16133,20120503 530959,DIANA TEA CO,15.85,15.85,15.85,15.8 CO,15.85,15.85,15.85,15.85,150,20120503 5,150,20120503 500089,DIC INDIA,280.05,284.9,280. INDIA,280.05,284.9,280.05,280.15,729,20120503 05,280.15,729,20120503 503796,DIGJAM LTD,7.1,7.9,7.1,7.71,536 LTD,7.1,7.9,7.1,7.71,5362,20120503 2,20120503 506414,DIL LTD,613.1,644.95,613.1, LTD,613.1,644.95,613.1,633.35,565,20120503 633.35,565,20120503 524590,DINESH ALLOR,99,103.1,93.4,102. ALLOR,99,103.1,93.4,102.75,506169,20120503 75,506169,20120503 526927,DION,31.2,31.2,29.65,29.65,7451,20120503 500068,DISA INDIA,3251,3270,3160.5 INDIA,3251,3270,3160.5,3181.6,754,20120503 ,3181.6,754,20120503

 

532839,DISH TV,59.25,60.65,58.65,5 TV,59.25,60.65,58.65,59.75,278637,20120503 9.75,278637,20120503 532526,DISHMAN PHAR,45.15,49.95,45,45. PHAR,45.15,49.95,45,45.55,761895,20120503 55,761895,20120503 532488,DIVI'S LAB.,855,871.85,851,865. LAB.,855,871.85,851,865.35,16035,20120503 35,16035,20120503 511636,DJS STOCK,62.6,65,62.6,64.4 STOCK,62.6,65,62.6,64.45,5110,20120503 5,5110,20120503 532868,DLF LIMITED,191.1,191.55,18 LIMITED,191.1,191.55,186.1,187.45,535153,201205 6.1,187.45,535153,20120503 03 533146,DLINK IND,23,26.5,22,25.4,31299 IND,23,26.5,22,25.4,312995,20120503 5,20120503 517973,DMC EDU,4,4.4,3.97,4.2,2219 EDU,4,4.4,3.97,4.2,2219,20120503 ,20120503 505526,DOLAT INV.,2.38,2.38,2.26,2.38, INV.,2.38,2.38,2.26,2.38,4386,20120503 4386,20120503 531367,DOLLEX IND.,4.2,4.2,3.83,4,1101 IND.,4.2,4.2,3.83,4,1101,20120503 ,20120503 526504,DOLPHIN MEDI,2.1,2.1,2.1,2.1,25 MEDI,2.1,2.1,2.1,2.1,25,20120503 ,20120503 522261,DOLPHIN OFF.,80.8,83.3,80.8,83, OFF.,80.8,83.3,80.8,83,11210,20120503 11210,20120503 523736,DPTL,114,114.9,112,112.2,3224,20120503 533176,DQ ENT,24,24,23.6,24,1865,2 ENT,24,24,23.6,24,1865,20120503 0120503 526783,DR.AGAR.EYE,78.05,78.05,75.05,75.05,5403,20120503 500124,DR.REDDY'S,1770.7,1770.7,1740,1744.45,7167,20120503 523618,DREDGING COR,273.95,277.9,265.1 COR,273.95,277.9,265.1,267.4,18974,20120503 ,267.4,18974,20120503 934809,DRREDDYNCD,4.99,4.99,4.99,4.99,1000,20120503 523890,DS.KULKARNI,59.5,59.7,58,59.35,958,20120503 524276,DUJOD PAP CH,11.7,11.7,11.6,11.61,2 CH,11.7,11.7,11.6,11.61,2120,20120503 120,20120503 514418,DUJODW.PROD.,21,21,21,21,150,20120503 590063,DUNCANS INDU,11.01,11.29,11.01, INDU,11.01,11.29,11.01,11.22,2405,20120503 11.22,2405,20120503 509130,DUNLOP INDIA,13.2,13.2,12,12.14 INDIA,13.2,13.2,12,12.14,27500,20120503 ,27500,20120503 517437,DUTRON POLY.,23.85,27.3,23.6,24 POLY.,23.85,27.3,23.6,24.65,2680,20120503 .65,2680,20120503 532610,DWAR SUGAR,37.4,38.9,36,36. SUGAR,37.4,38.9,36,36.35,9189,20120503 35,9189,20120503 532365,DYNACONS SYS,3.7,4.06,3.7,4.04, SYS,3.7,4.06,3.7,4.04,2715,20120503 2715,20120503 505242,DYNAMAT.TECH,731.25,731.25,726.2,726.2,89,20120503 532707,DYNEMIC PRO,23,23.2,22.5,22.8,5 PRO,23,23.2,22.5,22.8,5265,20120503 265,20120503 500125,E.I.D.PAR,184.9,186.9,180.55,181.45,16697,20120503 520081,EAST C.STEEL,18.35,18.35,18 C.STEEL,18.35,18.35,18.35,18.35,500,20120503 .35,18.35,500,20120503 590022,EASTER SI(PS,3.91,3.91,3.78,3.8 SI(PS,3.91,3.91,3.78,3.8,4776,20120503 ,4776,20120503 590080,EASTERN GAS,17,17,17,17,500,201 GAS,17,17,17,17,500,20120503 20503 507528,EASTERN SUG.,8.4,8.4,6.7,7.76,2 SUG.,8.4,8.4,6.7,7.76,20975,20120503 0975,20120503 532751,EASUNREYRL,70.55,71.85,65.5,69.95,8579,20120503 532491,ECE INDUSTRS,106,114.75,105 INDUSTRS,106,114.75,105,113.55,1395,20120503 ,113.55,1395,20120503 946732,ECL28APR10B,125479,125479,125479,125479,20,20120503 532927,ECLERX,746.1,746.1,725.8,733.85,257,20120503 523732,ECO BOARD IN,4.96,4.96,4.4,4.85,600 IN,4.96,4.96,4.4,4.85,6002,20120503 2,20120503 530643,ECORECO,25.25,28.55,25.05,25.25,1011,20120503 532922,EDELWEISS,29.1,29.9,28.4,28.75,9139,20120503 533055,EDSERV SOFT,20.5,21.55,20.05,20 SOFT,20.5,21.55,20.05,20.1,20883,20120503 .1,20883,20120503 532696,EDUCOMP SOLN,197.5,197.5,185.55 SOLN,197.5,197.5,185.55,186.55,293927,20120503 ,186.55,293927,20120503 505200,EICHER MOTOR,2233.2,2258,2213.1 MOTOR,2233.2,2258,2213.1,2226,25732,20120503 ,2226,25732,20120503 523127,EIH ASSO.HOT,148.05,154,148 ASSO.HOT,148.05,154,148.05,154,1876,20120503 .05,154,1876,20120503 500840,EIH LTD.,83.5,83.7,83.05,83 LTD.,83.5,83.7,83.05,83.35,8574,20120503 .35,8574,20120503 523708,EIMCO ELECON,165.55,171,165.5,1 ELECON,165.55,171,165.5,171,85,20120503 71,85,20120503 530581,EKAM LEASING,26.7,26.7,26.7 LEASING,26.7,26.7,26.7,26.7,1800,20120503 ,26.7,1800,20120503 531144,EL FORGE LTD,7.3,8.03,7.2,7.91, LTD,7.3,8.03,7.2,7.91,6550,20120503 6550,20120503 513452,ELANGO INDUS,5.37,5.92,5.37,5.9 INDUS,5.37,5.92,5.37,5.92,508,20120503 2,508,20120503 500123,ELANTAS,2050,2090.85,2036,2051.3,311,20120503 523329,ELDECO HOUS.,210,210,203,208,75 HOUS.,210,210,203,208,75,20120503 ,20120503 524830,ELDER HEALTH,107.1,107.45,99.3, HEALTH,107.1,107.45,99.3,100.4,14066,20120503 100.4,14066,20120503 532322,ELDER PHARMA,318.5,322,315.25,3 PHARMA,318.5,322,315.25,316.95,32381,20120503 16.95,32381,20120503 500128,ELEC.CASTING,20.2,20.6,20,20.05,35521,20120503 505700,ELECON ENG,55.6,56,55.3,55.4,12 ENG,55.6,56,55.3,55.4,12970,20120503 970,20120503 533264,ELECTROSTEEL,6.1,6.1,6,6,46303,20120503 526608,ELECTROTHERM,55,56.45,55,56.05,3386,20120503 522074,ELGI EQUIP,75.75,76.65,75.7 EQUIP,75.75,76.65,75.75,76.5,12225,20120503 5,76.5,12225,20120503 517477,ELNET TECH.,32.75,32.75,32.4,32 TECH.,32.75,32.75,32.4,32.4,400,20120503 .4,400,20120503 504000,ELPRO INTER,281.4,308.95,281.35 INTER,281.4,308.95,281.35,308.55,103,20120503 ,308.55,103,20120503 530835,ELTROL LTD.,0.34,0.34,0.34,0.34 LTD.,0.34,0.34,0.34,0.34,24301,20120503 ,24301,20120503

 

533218,EMAMI INFRA,18.9,18.9,18.5,18.5 INFRA,18.9,18.9,18.5,18.5,1492,20120503 ,1492,20120503 531162,EMAMI LTD.,457,458,450.15,452.3 LTD.,457,458,450.15,452.3,1016,20120503 ,1016,20120503 533208,EMAMI PAPER,35.1,35.1,35.1,35.1 PAPER,35.1,35.1,35.1,35.1,27,20120503 ,27,20120503 504008,EMCO LTD.,30.5,30.95,29.5,2 LTD.,30.5,30.95,29.5,29.65,365351,20120503 9.65,365351,20120503 532737,EMKAY GLOB F,29.5,30.45,29.5,30.45, F,29.5,30.45,29.5,30.45,1631,20120503 1631,20120503 533161,EMMBI POLY,13.4,13.74,13,13.33, POLY,13.4,13.74,13,13.33,4954,20120503 4954,20120503 532038,EMMSONS INT.,118.2,123,118.1,12 INT.,118.2,123,118.1,120.05,735,20120503 0.05,735,20120503 532920,EMPEE DIST,65.4,67.8,65,67,1547 DIST,65.4,67.8,65,67,1547,20120503 ,20120503 500132,EMPEE SUGARS,11.15,11.2,10.26,1 SUGARS,11.15,11.2,10.26,10.51,13202,20120503 0.51,13202,20120503 509525,EMPIRE IND.,717,767.45,717,755. IND.,717,767.45,717,755.8,2265,20120503 8,2265,20120503 531470,EMPORIS,30.85,30.85,30.7,30.85,115666,20120503 504351,EMPOWER,0.79,0.79,0.79,0.79,784305,20120503 531750,ENCORE SOFT.,4.19,4.19,4.19,4.1 SOFT.,4.19,4.19,4.19,4.19,60,20120503 9,60,20120503 532219,ENERGY DEV.,30.2,30.2,29.7,29.7 DEV.,30.2,30.2,29.7,29.7,165,20120503 ,165,20120503 532178,ENGINRS.(I),249,249.5,245,245.35,10558,20120503 526560,ENGLISH I.CL,40.65,41.75,40.1,4 I.CL,40.65,41.75,40.1,40.6,9736,20120503 0.6,9736,20120503 533477,ENKEI WHEEL,55.15,55.15,51,52.5 WHEEL,55.15,55.15,51,52.5,3520,20120503 ,3520,20120503 512369,ENNORE COKE,25.05,25.9,23,24.95 COKE,25.05,25.9,23,24.95,5582,20120503 ,5582,20120503 531127,ENRICH IND.,20.4,22.5,20.4,22.5 IND.,20.4,22.5,20.4,22.5,411,20120503 ,411,20120503 512135,ENSA STEEL,10.01,10.45,10.0 STEEL,10.01,10.45,10.01,10.44,103,20120503 1,10.44,103,20120503 532700,ENT NETWORK,206.05,211.9,20 NETWORK,206.05,211.9,206.05,210.05,157,20120503 6.05,210.05,157,20120503 532287,ENTEGRA LTD,8.3,8.55,8.3,8.33,5 LTD,8.3,8.55,8.3,8.33,5095,20120503 095,20120503 500246,ENVAIN ELECT,17.9,17.9,17.05,17 ELECT,17.9,17.9,17.05,17.05,301,20120503 .05,301,20120503 532658,EON ELECT,49.9,50.55,48.55, ELECT,49.9,50.55,48.55,50.55,9497,20120503 50.55,9497,20120503 523754,EPC INDUS.,117,117,108.7,10 INDUS.,117,117,108.7,108.7,8101,20120503 8.7,8101,20120503 530407,EPIC ENERGY,14.39,14.39,13. ENERGY,14.39,14.39,13.6,13.6,3,20120503 6,13.6,3,20120503 531615,ERA FIN.(I),25.9,25.9,24.9, FIN.(I),25.9,25.9,24.9,24.9,222,20120503 24.9,222,20120503 530323,ERA INFRA,143.3,143.3,141.2 INFRA,143.3,143.3,141.2,141.5,130825,20120503 ,141.5,130825,20120503 533261,EROS MEDIA,185.15,187.65,18 MEDIA,185.15,187.65,182.15,182.95,17943,201205 2.15,182.95,17943,20120503 03 531502,ESAAR (I)LTD,25.6,25.65,24.65,2 (I)LTD,25.6,25.65,24.65,25.3,29670,20120503 5.3,29670,20120503 500133,ESAB INDIA,513.8,513.8,498, INDIA,513.8,513.8,498,502.25,953,20120503 502.25,953,20120503 511716,ESCORT FINAN,5.9,6.65,5.75,6.02 FINAN,5.9,6.65,5.75,6.02,4336,20120503 ,4336,20120503 500495,ESCORTS LTD.,74.15,74.15,71,71. LTD.,74.15,74.15,71,71.45,202643,20120503 45,202643,20120503 514118,ESKAY K'N'IT,1.13,1.2,1.13,1.19 K'N'IT,1.13,1.2,1.13,1.19,13050,20120503 ,13050,20120503 532787,ESS DEE ALUM,153,156,152.25,153 ALUM,153,156,152.25,153.9,2167,20120503 .9,2167,20120503 500134,ESSAR OIL,52.5,53.75,51.2,51.6, OIL,52.5,53.75,51.2,51.6,377622,20120503 377622,20120503 533149,ESSAR SECU,35.45,38.45,35.45,37 SECU,35.45,38.45,35.45,37.5,235,20120503 .5,235,20120503 533704,ESSAR SHIP,31.6,31.95,30,30.15, SHIP,31.6,31.95,30,30.15,9777,20120503 9777,20120503 500630,ESSAR SHIP.,90,90.75,89.55,90.0 SHIP.,90,90.75,89.55,90.05,20881,20120503 5,20881,20120503 500135,ESSEL PROP,36.7,37,35.8,36.05,3 PROP,36.7,37,35.8,36.05,33419,20120503 3419,20120503 500136,ESTER INDUS.,19.85,20.35,19.85, INDUS.,19.85,20.35,19.85,19.95,10625,20120503 19.95,10625,20120503 532823,EURO CERAMIC,9.5,9.96,9.5,9 CERAMIC,9.5,9.96,9.5,9.93,567,20120503 .93,567,20120503 533109,EURO MULTI,5.21,5.44,5,5.43 MULTI,5.21,5.44,5,5.43,902,20120503 ,902,20120503 521014,EUROTEX IND,19.05,25,19.05,21.2 IND,19.05,25,19.05,21.2,1926,20120503 ,1926,20120503 531508,EVEREADY (I),22,22,21.5,21.6,28 (I),22,22,21.5,21.6,28711,20120503 711,20120503 508906,EVEREST INDS,162,162.4,156.85,1 INDS,162,162.4,156.85,158.7,8895,20120503 58.7,8895,20120503 532684,EVEREST KANT,29.3,29.55,29.05,2 KANT,29.3,29.55,29.05,29.15,36000,20120503 9.15,36000,20120503 514358,EVERLON SYN.,9.91,10,9.91,10,20 SYN.,9.91,10,9.91,10,200,20120503 0,20120503 532876,EVERONN,229.75,229.75,222.5,223.5,14812,20120503 532511,EXCEL CROP.,114.3,114.85,112,11 CROP.,114.3,114.85,112,113.75,3283,20120503 3.75,3283,20120503 500650,EXCEL INDUST,70.8,70.8,66.65,66 INDUST,70.8,70.8,66.65,66.95,1671,20120503 .95,1671,20120503 533090,EXCEL INFO,24.25,24.4,23.4,24.0 INFO,24.25,24.4,23.4,24.05,176174,20120503 5,176174,20120503 530337,EXELON INFRA,10.99,11.42,10.46, INFRA,10.99,11.42,10.46,10.46,17990,20120503 10.46,17990,20120503 500086,EXIDE IND.,125.3,127,120.25,121 IND.,125.3,127,120.25,121.8,253441,20120503 .8,253441,20120503 526614,EXPO GAS,7.1,7.1,7.1,7.1,11 GAS,7.1,7.1,7.1,7.1,119,20120503 9,20120503 531621,EZ-COMM TRA,1.41,1.41,1.41,1.41 TRA,1.41,1.41,1.41,1.41,1899,20120503 ,1899,20120503 532656,FACOR ALLOYS,3.7,3.8,3.54,3.56, ALLOYS,3.7,3.8,3.54,3.56,65172,20120503 65172,20120503 532657,FACOR STEELS,1.1,1.19,1.1,1.16, STEELS,1.1,1.19,1.1,1.16,12937,20120503 12937,20120503 511668,FACT ENTERP,14.59,14.59,14. ENTERP,14.59,14.59,14.59,14.59,40,20120503 59,14.59,40,20120503 505790,FAG BEARINGS,1512,1525,1485 BEARINGS,1512,1525,1485.6,1493.35,631,20120503 .6,1493.35,631,20120503

 

520145,FAIRFIELD AT,148.1,151.5,145.15,146 AT,148.1,151.5,145.15,146,13635,20120503 ,13635,20120503 509527,FALCON TYRES,36,36,33.25,33.85, TYRES,36,36,33.25,33.85,11565,20120503 11565,20120503 590094,FARMAX IND,1.5,1.5,1.41,1.42,24 IND,1.5,1.5,1.41,1.42,24016,20120503 016,20120503 532084,FAST TRACK E,1.97,1.97,1.97,1.97,30 E,1.97,1.97,1.97,1.97,300,20120503 0,20120503 530079,FAZE THREE L,14.65,14.65,14.55,14.5 L,14.65,14.65,14.55,14.55,700,20120503 5,700,20120503 532666,FCS SOFTWARE,0.4,0.41,0.4,0 SOFTWARE,0.4,0.41,0.4,0.4,435878,20120503 .4,435878,20120503 531599,FDC LIMITED,79.5,81.55,78,7 LIMITED,79.5,81.55,78,78.45,5709,20120503 8.45,5709,20120503 505744,FED MOG GOE,280,280,267.05,267. GOE,280,280,267.05,267.55,293,20120503 55,293,20120503 500139,FEDDER.LLYOD,54,56.5,54,54.95,887,20120503 500469,FEDERAL BANK,419.75,419.75,413. BANK,419.75,419.75,413.6,414.5,6661,20120503 6,414.5,6661,20120503 500141,FERRO ALLOYS,9,9.48,9,9.33,3738 ALLOYS,9,9.48,9,9.33,37380,20120503 0,20120503 590024,FERT CHE(PS,30.75,31.7,30.1 CHE(PS,30.75,31.7,30.15,30.2,12095,20120503 5,30.2,12095,20120503 500142,FGP LTD.,2.6,2.92,2.6,2.92, LTD.,2.6,2.92,2.6,2.92,35,20120503 35,20120503 507910,FIBERWB IN,8.25,8.25,7.68,8.25, IN,8.25,8.25,7.68,8.25,1011,20120503 1011,20120503 532768,FIEM INDS,141,143,138.05,14 INDS,141,143,138.05,140,61,20120503 0,61,20120503 532022,FILAT FASH,5.21,5.21,4.8,4.8,45 FASH,5.21,5.21,4.8,4.8,455,20120503 5,20120503 526227,FILATEX INDI,36.1,38.9,36.05,37 INDI,36.1,38.9,36.05,37.65,3624,20120503 .65,3624,20120503 531486,FILMCITY MED,0.2,0.2,0.2,0.2,16 MED,0.2,0.2,0.2,0.2,169615,20120503 9615,20120503 530863,FIN.EYES(I),32.9,32.9,32.9,32.9,1,20120503 531820,FINALYSIS CR,52,52.5,51.5,52.5,1795 CR,52,52.5,51.5,52.5,17950,20120503 0,20120503 526881,FINANC.TEC.,672,680.85,652.65,657.35,40053,20120503 512219,FINAVENT,58,61.1,58,61,200,20120503 533333,FINEOTEX CH,42,48.5,42,45.25,22 CH,42,48.5,42,45.25,22077,20120503 077,20120503 500144,FINOL. CABLE,33.6,34.2,32.6,33. CABLE,33.6,34.2,32.6,33.7,31525,20120503 7,31525,20120503 500940,FINOLEX IND.,57.65,58.35,57,57. IND.,57.65,58.35,57,57.3,28895,20120503 3,28895,20120503 500145,FIRST LEASIN,52,53.2,51.7,52.35 LEASIN,52,53.2,51.7,52.35,6820,20120503 ,6820,20120503 532996,FIRST WIN,13.7,13.7,13.49,13.49 WIN,13.7,13.7,13.49,13.49,21,20120503 ,21,20120503 532379,FIRSTOBJ,23.1,23.95,23.05,23.4,1968,20120503 524743,FISCHER,7.75,7.77,7.75,7.76,400,20120503 532545,FKONCO,141.9,143.7,139.4,139.95,16279,20120503 523576,FLAWLESS DIA,0.54,0.54,0.5,0.5, DIA,0.54,0.54,0.5,0.5,24510,20120503 24510,20120503 523672,FLEX FOODS,27.5,27.75,27.4, FOODS,27.5,27.75,27.4,27.5,3370,20120503 27.5,3370,20120503 533638,FLEXITUFF,304.3,315,302.45,309.55,47229,20120503 522017,FLUIDOMAT,32.6,32.6,32.6,32.6,125,20120503 502865,FORBES & CO,553.05,559.95,551.2 CO,553.05,559.95,551.25,552.05,449,20120503 5,552.05,449,20120503 500033,FORCE MOTR,511,532,500,511.2,26 MOTR,511,532,500,511.2,2601,20120503 01,20120503 532843,FORTIS,108,108.5,106.1,106.65,27379,20120503 523696,FORTIS MLR,27.9,27.9,27.9,27.9, MLR,27.9,27.9,27.9,27.9,25,20120503 25,20120503 530023,FORTUNE FIN.,86.7,86.75,82.55,8 FIN.,86.7,86.75,82.55,84.8,444,20120503 4.8,444,20120503 500150,FOSECO INDIA,755,770.05,738.2,7 INDIA,755,770.05,738.2,753.15,1778,20120503 53.15,1778,20120503 513579,FOUNDRY FUEL,8.85,8.85,8.02,8.0 FUEL,8.85,8.85,8.02,8.02,40,20120503 2,40,20120503 532521,FOUR SOFT,8.85,8.85,8.2,8.8 SOFT,8.85,8.85,8.2,8.8,400,20120503 ,400,20120503 532403,FOURTH GEN.,0.49,0.49,0.49,0.49 GEN.,0.49,0.49,0.49,0.49,1500,20120503 ,1500,20120503 530077,FRESHTROP FR,14,14.95,13.5,13.92,16 FR,14,14.95,13.5,13.92,1670,20120503 70,20120503 521167,FRONT BUSS,38.9,38.9,35.6,35.6, BUSS,38.9,38.9,35.6,35.6,3001,20120503 3001,20120503 533213,FRONT SEC,25.6,25.6,25.6,25.6,1 SEC,25.6,25.6,25.6,25.6,101,20120503 01,20120503 531225,FRONTIER INF,2,2,1.88,1.88,311, INF,2,2,1.88,1.88,311,20120503 20120503 522195,FRONTIER SPR,28.75,28.75,27,28. SPR,28.75,28.75,27,28.4,1412,20120503 4,1412,20120503 532809,FSL,9.64,9.64,9.17,9.21,288935,20120503 506803,FULFORD (I),730,740,720,732.05, (I),730,740,720,732.05,319,20120503 319,20120503 534063,FUT SOL,31.05,32,31.05,31.1 SOL,31.05,32,31.05,31.1,1135,20120503 ,1135,20120503 500720,FUTURA POLY.,3.15,3.36,3.15,3.3 POLY.,3.15,3.36,3.15,3.36,37187,20120503 6,37187,20120503 532938,FUTURE CAP,134,136,132,132.8,22 CAP,134,136,132,132.8,221627,20120503 1627,20120503 533400,FUTURE VENT,8.39,8.4,8.02,8.35, VENT,8.39,8.4,8.02,8.35,55216,20120503 55216,20120503 505250,G.G.DANDEKAR,70,72.85,69.5,69.75,951,20120503 531758,G.K.CONSULT.,30.2,30.2,30.2,30.2,100,20120503 507488,G.M.BREWERI,72,72.9,71.5,72,3467,20120503 517564,G.R.CABLES,0.86,1,0.86,0.9,652,20120503 513059,G.S.AUTO INT,16.15,16.9,16.15,1 INT,16.15,16.9,16.15,16.5,1670,20120503 6.5,1670,20120503 523277,G.V.FILMS,0.55,0.55,0.53,0.54,178434,20120503

 

505714,GABRIEL(I),45.5,46.65,45.5,46.35,17564,20120503 524624,GAGAN GASES,5.71,5.73,5.5,5.73, GASES,5.71,5.73,5.5,5.73,5425,20120503 5425,20120503 532155,GAIL (I) LTD,327,328.65,323.55, LTD,327,328.65,323.55,324.9,50275,20120503 324.9,50275,20120503 504697,GALADA TELE.,5,5.05,4.85,5.03,2 TELE.,5,5.05,4.85,5.03,250,20120503 50,20120503 506186,GALAXY ENTER,15.9,16.8,14.51,14 ENTER,15.9,16.8,14.51,14.96,43517,20120503 .96,43517,20120503 532726,GALLAN METAL,18.75,19,18.05,18. METAL,18.75,19,18.05,18.35,7114,20120503 35,7114,20120503 533265,GALLISPAT,44.25,44.25,43,43,149,20120503 509550,GAMMON INDIA,48.25,48.25,46,47. INDIA,48.25,48.25,46,47.05,26361,20120503 05,26361,20120503 532959,GAMMON INFRA,13.3,13.49,13.01,1 INFRA,13.3,13.49,13.01,13.12,21495,20120503 3.12,21495,20120503 513108,GANDHI SP.TU,134.55,134.55,134. SP.TU,134.55,134.55,134.55,134.55,200,20120503 55,134.55,200,20120503 500153,GANESH BENZO,9.21,9.78,9.15,9.3 BENZO,9.21,9.78,9.15,9.3,14198,20120503 ,14198,20120503 514167,GANESH ECOSP,50.05,50.8,48,49.0 ECOSP,50.05,50.8,48,49.05,10416,20120503 5,10416,20120503 526367,GANESH HSG.,96.45,98,94.6,94.6, HSG.,96.45,98,94.6,94.6,2310,20120503 2310,20120503 532643,GANESHFORGIN,3.05,3.05,3.05,3.05,500,20120503 530945,GANGOTRI IRO,42.25,43.8,41.7,42 IRO,42.25,43.8,41.7,42.05,215412,20120503 .05,215412,20120503 521176,GANGOTRI TEX,3.6,3.6,3.3,3.6,44 TEX,3.6,3.6,3.3,3.6,443,20120503 3,20120503 500155,GARDEN SILK,55.9,55.9,54.2,54.2 SILK,55.9,55.9,54.2,54.25,19523,20120503 5,19523,20120503 526727,GARNET CONST,13.96,13.96,13.6,1 CONST,13.96,13.96,13.6,13.6,2010,20120503 3.6,2010,20120503 512493,GARNET INTL,87.5,88,87.5,88,2,2 INTL,87.5,88,87.5,88,2,20120503 0120503 509563,GARWA.MARINE,10,10.74,10,10.6,306,20120503 500655,GARWARE POLY,132,132.5,130,132, POLY,132,132.5,130,132,2235,20120503 2235,20120503 509557,GARWARE WALL,48.3,48.95,48.05,4 WALL,48.3,48.95,48.05,48.4,3796,20120503 8.4,3796,20120503 532622,GATEWAY DIST,151,151.4,150.05,1 DIST,151,151.4,150.05,150.45,2542,20120503 50.45,2542,20120503 532345,GATI LTD.,35.4,36.4,34.8,35 LTD.,35.4,36.4,34.8,35.4,47821,20120503 .4,47821,20120503 532767,GAYATRI PROJ,120,122,118.1,118. PROJ,120,122,118.1,118.4,2502,20120503 4,2502,20120503 532183,GAYATRI SUGR,3.2,3.2,3.03,3.2,1 SUGR,3.2,3.2,3.03,3.2,12902,20120503 2902,20120503 531601,GCV SERVICES,1.22,1.26,1.16 SERVICES,1.22,1.26,1.16,1.17,82707,20120503 ,1.17,82707,20120503 514394,GEE EL WOOL.,21.95,21.95,21.95, WOOL.,21.95,21.95,21.95,21.95,100,20120503 21.95,100,20120503 504028,GEE LTD,29.7,29.9,29.7,29.9 LTD,29.7,29.9,29.7,29.9,202,20120503 ,202,20120503 532764,GEECEE,44.25,46,44.25,46,3803,20120503 530743,GEI IND SYS,125,128.95,125,127. SYS,125,128.95,125,127.65,3883,20120503 65,3883,20120503 532318,GEMINI COMMU,23.8,23.8,22.7,23. COMMU,23.8,23.8,22.7,23.05,45908,20120503 05,45908,20120503 531137,GEMSTONE INV,13.1,13.2,12.85,12 INV,13.1,13.2,12.85,12.97,1111218,20120503 .97,1111218,20120503 506109,GENESYS INT.,185,189,181,186.8, INT.,185,189,181,186.8,28077,20120503 28077,20120503 531739,GENNEX LAB,1.24,1.24,1.14,1.14, LAB,1.24,1.24,1.14,1.14,3750,20120503 3750,20120503 530343,GENUS POWER,10.15,10.3,9.85,9.9 POWER,10.15,10.3,9.85,9.97,20412,20120503 7,20412,20120503 503699,GEOD LTD,46.25,46.25,45.05, LTD,46.25,46.25,45.05,45.2,8821,20120503 45.2,8821,20120503 532285,GEOJIT BNP,17.95,17.95,17.1,17. BNP,17.95,17.95,17.1,17.1,4148,20120503 1,4148,20120503 532312,GEOMETRIC L,70.95,71.9,69.25,70.25, L,70.95,71.9,69.25,70.25,92256,20120503 92256,20120503 500171,GHCL LTD,37.95,38.05,37.55, LTD,37.95,38.05,37.55,38,84136,20120503 38,84136,20120503 533048,GI ENGINERG,8.4,9,8.4,9,210 ENGINERG,8.4,9,8.4,9,2100,20120503 0,20120503 511676,GIC HOUSING,87.95,88.2,85.2 HOUSING,87.95,88.2,85.25,85.6,19352,20120503 5,85.6,19352,20120503 532716,GILLA ARBUT,77,78.4,76.2,77.35, ARBUT,77,78.4,76.2,77.35,2597,20120503 2597,20120503 507815,GILLETTE (I),2524,2538,2501.05, (I),2524,2538,2501.05,2514.65,650,20120503 2514.65,650,20120503 590025,GINNI FIL(PS,5.52,6,5.52,5.61,5 FIL(PS,5.52,6,5.52,5.61,5790,20120503 790,20120503 532715,GITANJALI GE,326.8,326.8,318,319,56 GE,326.8,326.8,318,319,566826,20120503 6826,20120503 531613,GIVO LTD.,2.27,2.48,2.27,2. LTD.,2.27,2.48,2.27,2.35,1200,20120503 35,1200,20120503 533212,GKB OPHTHA,35,35,35,35,100, OPHTHA,35,35,35,35,100,20120503 20120503 531199,GLANCE FIN.,28.7,28.7,28.7,28.7 FIN.,28.7,28.7,28.7,28.7,1,20120503 ,1,20120503 500660,GLAXOSMITH,2172,2174.9,2150.05,2173.25,457,20120503 500676,GLAXOSMITHKL,2762,2785,2750,2767.2,36615,20120503 532296,GLENMARK PHA,327.35,344.4,326,3 PHA,327.35,344.4,326,337.15,92367,20120503 37.15,92367,20120503 513528,GLITTEK GRAN,1.59,1.59,1.59,1.5 GRAN,1.59,1.59,1.59,1.59,125,20120503 9,125,20120503 530263,GLOBAL CAP.,8.75,8.8,8.2,8.22,1 CAP.,8.75,8.8,8.2,8.22,1458768,20120503 458768,20120503 501848,GLOBAL OFFS,64.25,67,64.25,66.0 OFFS,64.25,67,64.25,66.05,790,20120503 5,790,20120503 530657,GLOBAL SEC.,22.4,23.95,22.4,22. SEC.,22.4,23.95,22.4,22.4,1400,20120503 4,1400,20120503 532773,GLOBAL VECT,13.27,13.89,13.27,1 VECT,13.27,13.89,13.27,13.4,400,20120503 3.4,400,20120503 511503,GLOBSYN INF,7.14,7.14,7.14,7.14 INF,7.14,7.14,7.14,7.14,1846,20120503 ,1846,20120503 531904,GLOBUS CORP,0.39,0.39,0.39,0.39 CORP,0.39,0.39,0.39,0.39,6653,20120503 ,6653,20120503 533104,GLOBUS SPR,110.95,110.95,105,10 SPR,110.95,110.95,105,105.45,831,20120503 5.45,831,20120503

 

532672,GLODYNE TECH,428,434.95,420.9,4 TECH,428,434.95,420.9,428.6,357765,20120503 28.6,357765,20120503 532857,GLORY POLY,3.06,3.15,3.05,3.06, POLY,3.06,3.15,3.05,3.06,31052,20120503 31052,20120503 531881,GMETCOAL,37.75,38,37,37,415,20120503 505255,GMM PFAUDLER,88.4,88.4,84.9 PFAUDLER,88.4,88.4,84.9,85.7,2587,20120503 ,85.7,2587,20120503 532754,GMR INFRASTR,26.95,27.05,26 INFRASTR,26.95,27.05,26.3,26.7,763237,20120503 .3,26.7,763237,20120503 513536,GNRL,108.15,110.5,108,108.05,1087,20120503 509567,GOA CARBON,86,86,83.35,83.7 CARBON,86,86,83.35,83.7,3695,20120503 ,3695,20120503 530317,GODAVARI DRU,6.28,6.28,6.28,6.2 DRU,6.28,6.28,6.28,6.28,50,20120503 8,50,20120503 532734,GODAWARI POW,114,125.95,114,118 POW,114,125.95,114,118.9,11829,20120503 .9,11829,20120503 500163,GODFREY PH,3630,3673.95,3551.05 PH,3630,3673.95,3551.05,3573.75,703,20120503 ,3573.75,703,20120503 532424,GODREJ CONS,546.9,569,542,566.7 CONS,546.9,569,542,566.75,22364,20120503 5,22364,20120503 500164,GODREJ IND,263.5,266.6,259,261. IND,263.5,266.6,259,261.45,39675,20120503 45,39675,20120503 533150,GODREJ PROP,587,604.75,586,595. PROP,587,604.75,586,595.15,2817,20120503 15,2817,20120503 533189,GOENKA DIAM,119.95,119.95,114.7 DIAM,119.95,119.95,114.75,115.55,327339,20120503 5,115.55,327339,20120503 532630,GOKALDAS,79.95,79.95,72,72.05,631,20120503 532980,GOKUL REFOIL,80,81,78,79.1,215, REFOIL,80,81,78,79.1,215,20120503 20120503 590095,GOLDBEES,2791.49,2800,2791,2799.16,5737,20120503 530579,GOLDEN GOEN,21.5,21.55,19.6,21. GOEN,21.5,21.55,19.6,21.55,35300,20120503 55,35300,20120503 526951,GOLDEN LAMIN,22.5,22.5,21.6,21. LAMIN,22.5,22.5,21.6,21.75,7,20120503 75,7,20120503 500151,GOLDEN TOB,33.85,34.45,33.85,33 TOB,33.85,34.45,33.85,33.9,1236,20120503 .9,1236,20120503 526729,GOLDIAM INT.,23,26,23,24,543,20 INT.,23,26,23,24,543,20120503 120503 532439,GOLDST INFRA,11.19,11.19,10.27, INFRA,11.19,11.19,10.27,10.27,300,20120503 10.27,300,20120503 531439,GOLDSTONE EN,6.5,6.87,6.5,6.87,501, EN,6.5,6.87,6.5,6.87,501,20120503 20120503 523676,GOLKUNDA DIA,15.22,15.22,15.22, DIA,15.22,15.22,15.22,15.22,200,20120503 15.22,200,20120503 530701,GOMTI FINLEA,56.1,56.1,56.1,56. FINLEA,56.1,56.1,56.1,56.1,100,20120503 1,100,20120503 504701,GONTER PEIP,12.4,12.4,12.4,12.4 PEIP,12.4,12.4,12.4,12.4,2,20120503 ,2,20120503 530655,GOOD LUCK ST,20.15,21,20.05,20.55,6 ST,20.15,21,20.05,20.55,6222,20120503 222,20120503 500166,GOODRICKE,151,156.2,146.6,148.75,18091,20120503 500168,GOODYEAR (I),358.1,365,356.25,3 (I),358.1,365,356.25,359.55,5935,20120503 59.55,5935,20120503 526717,GOPALA POLY.,1.63,1.95,1.63,1.9 POLY.,1.63,1.95,1.63,1.94,6534,20120503 4,6534,20120503 531419,GOPLEE INFOT,4.5,4.72,4.28,4.71 INFOT,4.5,4.72,4.28,4.71,58200,20120503 ,58200,20120503 509148,GOVIND RUBB.,15.02,15.03,14.42, RUBB.,15.02,15.03,14.42,14.76,20400,20120503 14.76,20400,20120503 530663,GOYAL ASSO.,1.27,1.27,1.27,1.27 ASSO.,1.27,1.27,1.27,1.27,49361,20120503 ,49361,20120503 533248,GPPL,60.5,60.5,57.15,57.6,187474,20120503 533761,GPT INFRA,105.3,106,105.3,1 INFRA,105.3,106,105.3,105.3,65,20120503 05.3,65,20120503 504369,GRANDMA TRAD,15.75,15.75,15.75, TRAD,15.75,15.75,15.75,15.75,1000,20120503 15.75,1000,20120503 532482,GRANULES (I),97.95,98,95.15,97. (I),97.95,98,95.15,97.5,3483,20120503 5,3483,20120503 509488,GRAPHITE IN.,90.1,90.75,88.6,90 IN.,90.1,90.75,88.6,90.35,4769,20120503 .35,4769,20120503 500300,GRASIM IND.,2503,2518.1,2468.2, IND.,2503,2518.1,2468.2,2475.35,5063,20120503 2475.35,5063,20120503 600300,GRASIMSL,2685,2685,2590,2629.5,22000,20120503 526751,GRATEX INDS.,10.4,10.4,10.4,10. INDS.,10.4,10.4,10.4,10.4,1000,20120503 4,1000,20120503 505710,GRAUER& WEIL,5.77,5.8,5.62,5.68 WEIL,5.77,5.8,5.62,5.68,44400,20120503 ,44400,20120503 509546,GRAVISS HOSP,20,20,20,20,500,20 HOSP,20,20,20,20,500,20120503 120503 533282,GRAVITA,852.2,864.4,848,853.95,87189,20120503 532015,GRAVITY (I),5,5.23,4.87,4.9,228 (I),5,5.23,4.87,4.9,22846,20120503 46,20120503 500620,GREAT EASTE,252.7,254.9,248.5,2 EASTE,252.7,254.9,248.5,252.9,18547,20120503 52.9,18547,20120503 532786,GREAT OFFSH,86.5,87.3,85.3,85.9 OFFSH,86.5,87.3,85.3,85.95,26865,20120503 5,26865,20120503 501455,GREAVES COTT,82.15,82.15,79.5,7 COTT,82.15,82.15,79.5,79.85,11133,20120503 9.85,11133,20120503 530689,GREENLINE TE,11.66,11.66,11.66,11.6 TE,11.66,11.66,11.66,11.66,14800,20120503 6,14800,20120503 526797,GREENPLY IND,205.5,205.5,202.55 IND,205.5,205.5,202.55,202.6,157,20120503 ,202.6,157,20120503 533263,GREENPOWER,12.55,13.03,12.55,12.95,29937,20120503 508918,GREYCELLS,20,20,18.25,19.25,23,20120503 506076,GRIND NORTON,271.5,271.5,256.05 NORTON,271.5,271.5,256.05,260.15,3986,20120503 ,260.15,3986,20120503 511288,GRUH FINANCE,671,682.5,668. FINANCE,671,682.5,668.05,677.85,4667,20120503 05,677.85,4667,20120503 511543,GSB FINANCE,5.49,6.05,5.49, FINANCE,5.49,6.05,5.49,6.05,411,20120503 6.05,411,20120503 530605,GSL NOVA,1.99,1.99,1.85,1.8 NOVA,1.99,1.99,1.85,1.85,10804,20120503 5,10804,20120503 532951,GSS INFOTECH,50.35,50.35,48 INFOTECH,50.35,50.35,48.95,49.35,1394,20120503 .95,49.35,1394,20120503 532139,G-TECH INFO.,0.47,0.51,0.47,0.4 INFO.,0.47,0.51,0.47,0.48,48187,20120503 8,48187,20120503 532775,GTL INFRAST,7.2,9.3,7.2,8.4 INFRAST,7.2,9.3,7.2,8.43,365292,20120503 3,365292,20120503 500160,GTL LTD.,35.65,36.6,35.5,35 LTD.,35.65,36.6,35.5,35.65,150568,20120503 .65,150568,20120503

 

500170,GTN INDUS,10.85,10.85,9.06, INDUS,10.85,10.85,9.06,9.34,201,20120503 9.34,201,20120503 532744,GTN TEXTILE,8.6,8.9,8.6,8.7 TEXTILE,8.6,8.9,8.6,8.73,2544,20120503 3,2544,20120503 509079,GUFIC BIO SC,6.75,7.8,6.75,7.55,124 SC,6.75,7.8,6.75,7.55,12417,20120503 17,20120503 524226,GUJ AMB EXP,22,22,21,21.15,6261 EXP,22,22,21,21.15,6261,20120503 ,20120503 522217,GUJ APO IND,133.3,133.3,129.1,1 IND,133.3,133.3,129.1,130.95,2322,20120503 30.95,2322,20120503 514386,GUJ COTEX,4.27,4.27,4.27,4. COTEX,4.27,4.27,4.27,4.27,200,20120503 27,200,20120503 532702,GUJ PETRONET,67.4,67.6,66.5 PETRONET,67.4,67.6,66.5,67.05,173265,20120503 ,67.05,173265,20120503 530001,GUJ.ALKALI,125.9,126.55,124,125.05,4297,20120503 505712,GUJ.AUTO GE,1105,1105,1067.05,1 GE,1105,1105,1067.05,1074.5,604,20120503 074.5,604,20120503 523768,GUJ.BOROSIL,6.28,6.29,5.67,5.71,3710,20120503 506457,GUJ.CARBON,2.68,2.68,2.44,2.44,510,20120503 500173,GUJ.FLOURO,466,466.3,452.9,455.75,4903,20120503 531410,GUJ.FOILS,42.95,42.95,36,42.05,259,20120503 523477,GUJ.GAS COMP,323.25,326.25,318. COMP,323.25,326.25,318.05,319.05,36967,20120503 05,319.05,36967,20120503 507960,GUJ.HOTELS,200,212,198.2,212,1813,20120503 517300,GUJ.IND.POW.,66.5,67.3,66.2,67.25,3611,20120503 517372,GUJ.INTRUX,32.9,32.95,32.9,32.9,700,20120503 500174,GUJ.LEASE,2.2,2.48,2.2,2.47,2524,20120503 524754,GUJ.MEDITECH,18.2,18.2,18.2,18.2,50,20120503 532181,GUJ.MINERAL,185,187,178.1,179.35,167337,20120503 500670,GUJ.NARMADA,80.6,81.65,80.6,81.2,9424,20120503 512579,GUJ.NRE COKE,20.6,20.6,20.1,20. COKE,20.6,20.6,20.1,20.2,75131,20120503 2,75131,20120503 517288,GUJ.POLY-AVX,4.24,4.24,3.84,3.84,260,20120503 523836,GUJ.RAFFIA,2.99,3.13,2.99,3.06,5244,20120503 509152,GUJ.RECLAIM,1840,1844,1800,1826.4,172,20120503 518029,GUJ.SIDH.CEM,8.42,8.49,8.2,8.23,35120,20120503 500690,GUJ.ST.FERT,435.3,445,435.3,442.65,4553,20120503 532160,GUJ.STAT.FIN,2.31,2.55,2.31,2.37,4300,20120503 524314,GUJ.TERC LAB,13.5,13.65,12.95,1 LAB,13.5,13.65,12.95,13,10345,20120503 3,10345,20120503 506879,GUJ.THEMIS.,8.74,8.91,8.5,8.75,13,20120503 570003,GUJNREBNDVR,13.49,13.49,13.11,13.16,4161,20120503 506480,GULF OIL COR,81.5,84.2,79.25,79 COR,81.5,84.2,79.25,79.55,19797,20120503 .55,19797,20120503 532425,GULSHAN CHEM,3.89,3.89,3.62,3.6 CHEM,3.89,3.89,3.62,3.69,3451,20120503 9,3451,20120503 532457,GULSHAN POLY,70.5,70.5,68.25,69 POLY,70.5,70.5,68.25,69.85,2044,20120503 .85,2044,20120503 514116,GUPTA SYNTH.,5.93,5.93,5.93,5.9 SYNTH.,5.93,5.93,5.93,5.93,503,20120503 3,503,20120503 532708,GVK POWERINF,15.85,15.85,15 POWERINF,15.85,15.85,15.25,15.35,1286300,201205 .25,15.35,1286300,20120503 03 530141,GYAN DEVELOP,8.69,8.69,8.69 DEVELOP,8.69,8.69,8.69,8.69,5,20120503 ,8.69,5,20120503 533275,GYSCOAL,12.35,12.45,11.65,11.89,5162,20120503 502873,H.P.COTTON,13.52,13.52,12.45,12.45,2602,20120503 515147,HALDYN GLASS,14.78,14.97,14.7,1 GLASS,14.78,14.97,14.7,14.71,19938,20120503 4.71,19938,20120503 517296,HALONIX,58.7,59,56.5,56.75,5022,20120503 532770,HANUNG TOYS,137,138,133.1,134.1 TOYS,137,138,133.1,134.1,64861,20120503 ,64861,20120503 524080,HAR.LEATHER,14,14.85,13.95,14.85,3141,20120503 509597,HARDCASTLE,422,459.5,422,459.5,28,20120503 512604,HARIA EXPORT,3.85,3.85,3.84,3.8 EXPORT,3.85,3.85,3.84,3.84,27,20120503 4,27,20120503 590043,HARITA SEAT,120,120,120,120,50, SEAT,120,120,120,120,50,20120503 20120503 526931,HARIYANA SH.,36.6,40.4,36.6,39. SH.,36.6,40.4,36.6,39.95,27,20120503 95,27,20120503 500467,HARR.MALAYAL,77.5,78,76,76.25,6181,20120503 532855,HARYA CAPFIN,39,39,36.65,36.65, CAPFIN,39,39,36.65,36.65,615,20120503 615,20120503 531387,HASTI FINANC,77.85,77.85,74.5,7 FINANC,77.85,77.85,74.5,76.25,7845,20120503 6.25,7845,20120503 509073,HATHWAY BHAW,18.2,18.3,16.9,17. BHAW,18.2,18.3,16.9,17.65,8716,20120503 65,8716,20120503 533162,HATHWAY CAB,186.7,190.4,177.5,1 CAB,186.7,190.4,177.5,184.35,567902,20120503 84.35,567902,20120503 531531,HATSUN AGRO,78.15,78.5,76,76.3, AGRO,78.15,78.5,76,76.3,2835,20120503 2835,20120503 517354,HAVELLSINDIA,559,559,550.1,555.05,7435,20120503 508486,HAWKINS COOK,1550,1590,1549.95, COOK,1550,1590,1549.95,1570.45,2281,20120503 1570.45,2281,20120503 532467,HAZ MUL PRO,1.55,1.55,1.55,1.55 PRO,1.55,1.55,1.55,1.55,100,20120503 ,100,20120503 532334,HB ESTATE DE,23.6,23.6,23.3,23.4,44 DE,23.6,23.6,23.3,23.4,449,20120503 9,20120503 508956,HB LEAS.PUB,3.05,3.05,3.05, LEAS.PUB,3.05,3.05,3.05,3.05,100,20120503 3.05,100,20120503 532333,HB PORTFOLIO,23.5,24.45,23. PORTFOLIO,23.5,24.45,23.5,23.75,679,20120503 5,23.75,679,20120503 532216,HB STOCKHOL.,10.11,10.73,9. STOCKHOL.,10.11,10.73,9.82,9.92,505,20120503 82,9.92,505,20120503

 

517271,HBL P SYS,15.75,15.75,15.2,15.4 SYS,15.75,15.75,15.2,15.45,14788,20120503 5,14788,20120503 500179,HCL INFOSYS,44.2,44.8,43,44 INFOSYS,44.2,44.8,43,44.45,98034,20120503 .45,98034,20120503 532281,HCL TECHNO,518,520.5,512,51 TECHNO,518,520.5,512,514.1,30983,20120503 4.1,30983,20120503 500010,HDFC,669,670.1,665,666.6,23684,20120503 500180,HDFC BANK,550,556.95,545.9, BANK,550,556.95,545.9,552.55,218312,20120503 552.55,218312,20120503 533230,HDFCMFGETF,2890,2905,2875.01,2890.33,197,20120503 961682,HDFCWAR,79.69,79.69,75.37,75.87,453250,20120503 526967,HEERA ISPAT,8.34,8.34,8.34,8.34 ISPAT,8.34,8.34,8.34,8.34,10,20120503 ,10,20120503 509631,HEG LIMITED,224.6,225.7,222 LIMITED,224.6,225.7,222.05,223.8,1021,20120503 .05,223.8,1021,20120503 500292,HEIDEL CEM,31.5,31.75,30.9,31.2 CEM,31.5,31.75,30.9,31.25,23143,20120503 5,23143,20120503 532347,HELIOS & MAT,25.1,25.75,24.5,24 MAT,25.1,25.75,24.5,24.6,3434,20120503 .6,3434,20120503 532671,HENKEL INDIA,26.75,27.5,25.5,26 INDIA,26.75,27.5,25.5,26.25,17376,20120503 .25,17376,20120503 505720,HERC.HOISTS,241.6,250.95,238.15,243.3,19072,20120503 519552,HERITAGE FOO,157.75,159.3,151.5 FOO,157.75,159.3,151.55,152.5,2751,20120503 5,152.5,2751,20120503 500182,HEROMOTOCO,2175,2175,2052.2,2072.35,255700,20120503 524669,HESTER BISC,133.9,134,129.1,132 BISC,133.9,134,129.1,132.8,170,20120503 .8,170,20120503 534328,HEXATRADEX,84,84,84,84,25,20120503 532129,HEXAWARE TEC,128.6,130.2,126.2, TEC,128.6,130.2,126.2,129.8,149830,20120503 129.8,149830,20120503 532859,HGSL,313,315,310.1,314.5,711,20120503 504176,HIGH ENERGY,87,93,86.05,93, ENERGY,87,93,86.05,93,300,20120503 300,20120503 524735,HIKAL LTD.,279.5,279.5,275.7,27 LTD.,279.5,279.5,275.7,278.25,1990,20120503 8.25,1990,20120503 532847,HILTON MET,14.3,14.3,14.3,14.3, MET,14.3,14.3,14.3,14.3,62,20120503 62,20120503 500183,HIMACHAL FUT,11.25,11.25,10.8,1 FUT,11.25,11.25,10.8,10.92,232806,20120503 0.92,232806,20120503 500184,HIMADRI CHEM,33,34.65,33,33.25, CHEM,33,34.65,33,33.25,4232,20120503 4232,20120503 526899,HIMALAYA INT,27.4,27.65,25.45,2 INT,27.4,27.65,25.45,25.55,64821,20120503 5.55,64821,20120503 514043,HIMAT.SEIDE,31.3,32,31.25,31.45,26461,20120503 531979,HIND ALUMIN,38.1,40.75,38.1 ALUMIN,38.1,40.75,38.1,39,406,20120503 ,39,406,20120503 509895,HIND MILLS,318.8,330,318.8, MILLS,318.8,330,318.8,330,257,20120503 330,257,20120503 500696,HIND UNI LT,424.2,434.7,410,433 LT,424.2,434.7,410,433.6,260045,20120503 .6,260045,20120503 509635,HIND.COMPOSI,410,410,408.05,408.05,55,20120503 500185,HIND.CONSTN.,21,21.1,20.35,20.5,427638,20120503 513599,HIND.COPPER,279.8,286,272,274.75,281147,20120503 509627,HIND.DORR,35.5,35.5,33.3,33.35,73365,20120503 505725,HIND.EVEREST,24.75,24.75,24.75,24.75,20,20120503 524013,HIND.FLUROCA,12.02,12.02,12.02,12.02,800,20120503 505893,HIND.HARDY,102,104,102,102.75,250,20120503 526307,HIND.INDUSTR,29.15,30.95,29.15,30.15,210,20120503 500500,HIND.MOTORS,9.61,9.7,9.4,9.56,40791,20120503 515145,HIND.NAT.GLS,203,205,203,205,127,20120503 500186,HIND.OIL EXP,124.3,124.3,119.5, EXP,124.3,124.3,119.5,120.65,163036,20120503 120.65,163036,20120503 500449,HIND.ORG.CHM,20.15,20.65,20.05,20.15,11404,20120503 500104,HIND.PETRO,298,298.6,295,295.95,20756,20120503 504036,HIND.RECT,39.9,40.5,39.05,39.15,747,20120503 503881,HIND.SYNTEX,3.38,3.39,3.17,3.39,12395,20120503 530315,HIND.TIN WRK,66.9,66.9,66.9,66. WRK,66.9,66.9,66.9,66.9,50,20120503 9,50,20120503 500440,HINDALCO,119.2,120.25,117.7,118.85,610772,20120503 514428,HINDU.ADHESI,12.75,12.78,12.75,12.78,200,20120503 505982,HINDUJA FOUN,62.4,62.45,58.4,59 FOUN,62.4,62.45,58.4,59.05,679,20120503 .05,679,20120503 500189,HINDUJA VENT,401,407,401,403.95 VENT,401,407,401,403.95,769,20120503 ,769,20120503 500188,HINDUS.ZI,126.5,127.15,125.8,126.55,56432,20120503 532041,HINDUSTN BIO,2,2.4,1.99,2.01,27 BIO,2,2.4,1.99,2.01,2745,20120503 45,20120503 501945,HINGIR RAMPU,425,425,422,422,11 RAMPU,425,425,422,422,114,20120503 4,20120503 530853,HIPOLIN LTD.,32.5,35.4,32.5,35. LTD.,32.5,35.4,32.5,35.4,2001,20120503 4,2001,20120503 533256,HIRA FERRO,24.2,24.75,24.05 FERRO,24.2,24.75,24.05,24.5,1742,20120503 ,24.5,1742,20120503 506170,HIRAN ORGOCH,1.63,1.74,1.62,1.6 ORGOCH,1.63,1.74,1.62,1.69,4532,20120503 9,4532,20120503 523398,HITACHI HOME,140.9,150,140.9,14 HOME,140.9,150,140.9,143.2,19443,20120503 3.2,19443,20120503 522073,HI-TECH GEAR,144.05,148.4,143.2 GEAR,144.05,148.4,143.2,147.75,135,20120503 ,147.75,135,20120503 526217,HITECH PLAST,64,64.8,58.5,59.05 PLAST,64,64.8,58.5,59.05,19271,20120503 ,19271,20120503 531661,HITTCO TOOLS,9.75,9.98,9.75,9.9 TOOLS,9.75,9.98,9.75,9.98,6550,20120503 8,6550,20120503 500191,HMT LTD.,41.9,42.75,41.15,4 LTD.,41.9,42.75,41.15,41.35,79489,20120503 1.35,79489,20120503

 

533217,HMVL,145,146,145,145,3534,20120503 522064,HONDA SIEL,453.1,462,451,453.6, SIEL,453.1,462,451,453.6,3963,20120503 3963,20120503 517174,HONEYWELL,2700,2727.75,2670,2688.1,584,20120503 500193,HOTEL LEELA.,31.15,32,31.15,31. LEELA.,31.15,32,31.15,31.55,14043,20120503 55,14043,20120503 532873,HOUSING DEV,79.5,79.6,77.25,78, DEV,79.5,79.6,77.25,78,2388162,20120503 2388162,20120503 532761,HOV SERVICES,43,43.75,40.1, SERVICES,43,43.75,40.1,42.25,5658,20120503 42.25,5658,20120503 526761,HOWARD HOTEL,10.21,11.1,10.21,1 HOTEL,10.21,11.1,10.21,10.37,3100,20120503 0.37,3100,20120503 500187,HSIL,176,179.15,169.35,175.6,125860,20120503 532662,HT MEDIA,125.1,125.1,122.4, MEDIA,125.1,125.1,122.4,122.5,361,20120503 122.5,361,20120503 532799,HUBTOWN,180,183.75,177.55,181.75,45562,20120503 961733,HUDCO050322,1000,1000,994.25,999.66,2168,20120503 961734,HUDCO050327,986.5,988.25,986.5,988.08,84268,20120503 509675,HYD.INDUS,380,380,367,368.4,14508,20120503 504731,I BRIGHT ST,31.7,31.7,28.7,28.7 ST,31.7,31.7,28.7,28.7,350,20120503 ,350,20120503 531524,I.C.S.A. IND,18.85,19,18.5,18.6 IND,18.85,19,18.5,18.65,23324,20120503 5,23324,20120503 500199,I.G.PETRO,20.15,21.65,20.15,20.95,6,20120503 519463,IB INFOTECH,2.59,2.59,2.59, INFOTECH,2.59,2.59,2.59,2.59,5,20120503 2.59,5,20120503 532960,IB SECURITIE,8.75,9.22,8.6, SECURITIE,8.75,9.22,8.6,8.83,143274,20120503 8.83,143274,20120503 532174,ICICI BANK,876,879.2,851.5,857. BANK,876,879.2,851.5,857.55,395269,20120503 55,395269,20120503 533244,ICICIPRUGETF,2850,2874.98,2830.01,2845.34,76,20120503 532835,ICRA,1118,1129.95,1102,1129.05,360,20120503 500116,IDBI BANK L,101,101.2,97.65,98.3,49 L,101,101.2,97.65,98.3,491486,20120503 1486,20120503 533719,IDBIGOLD,2886.36,2931,2886.36,2929.03,1447,20120503 532822,IDEA CELL,81,81.25,79.6,80. CELL,81,81.25,79.6,80.15,264475,20120503 15,264475,20120503 531840,IEC EDU,14.45,14.45,14.45,1 EDU,14.45,14.45,14.45,14.45,1,20120503 4.45,1,20120503 507438,IFB AGRO,188.15,189.95,185, AGRO,188.15,189.95,185,188.6,445,20120503 188.6,445,20120503 505726,IFB IND.LTD.,74.4,75.25,73, IND.LTD.,74.4,75.25,73,73.75,1950,20120503 73.75,1950,20120503 500106,IFCI LTD,40.8,41.1,40.25,40 LTD,40.8,41.1,40.25,40.4,1152477,20120503 .4,1152477,20120503 972654,IFCI010811,10799.99,10800,10799.99,10799.99,80,20120503 972656,IFCI010811C,10840,10850,10840,10845,20,20120503 972657,IFCI010811D,10930,10950,10930,10950,70,20120503 532133,IFGL REFRACT,49,50,48.85,49 REFRACT,49,50,48.85,49.15,16726,20120503 .15,16726,20120503 511682,IFL PRMOTER,5.23,5.75,5.23, PRMOTER,5.23,5.75,5.23,5.65,13397,20120503 5.65,13397,20120503 517380,IGARSHI MOT,75.75,82.4,73.6,81. MOT,75.75,82.4,73.6,81.05,91681,20120503 05,91681,20120503 934819,IIISLNCDIII2,924,926,923,925.02,4866,20120503 530719,IKF FINANCE,12.99,12.99,11. FINANCE,12.99,12.99,11.84,12.74,4535,20120503 84,12.74,4535,20120503 532414,IKF TECHNO,0.96,1,0.95,0.99 TECHNO,0.96,1,0.95,0.99,88885,20120503 ,88885,20120503 511208,IL & FS INVE,27.05,28.35,27.05,27.45,34513,2012 INVE,27.05,28.35,27.05,27.45,34513,20120503 0503 533177,IL&FS TRANS,187.9,187.9,180.5,1 TRANS,187.9,187.9,180.5,181.5,9062,20120503 81.5,9062,20120503 532907,ILFSENGG,62.5,65.5,61,61.75,10593,20120503 532614,IMPEX,6.64,7.25,6.64,6.94,115,20120503 517571,IMPPOWERS,42.8,43.1,42,42.8,980,20120503 526610,IN HOU PROD,12.57,13.5,12.57,13 PROD,12.57,13.5,12.57,13.5,1210,20120503 .5,1210,20120503 531129,INANI MARBLE,215.8,233.15,212.5 MARBLE,215.8,233.15,212.5,233.15,3613,20120503 ,233.15,3613,20120503 531672,INANI SEC.,8.57,8.57,8.57,8.57, SEC.,8.57,8.57,8.57,8.57,10,20120503 10,20120503 511355,IND CEM CAP,4.25,4.25,4.25,4.25 CAP,4.25,4.25,4.25,4.25,200,20120503 ,200,20120503 532636,IND INFOLINE,53.75,54.25,53 INFOLINE,53.75,54.25,53,53.35,16625,20120503 ,53.35,16625,20120503 533329,IND TERRAIN,61.5,65.65,61.5 TERRAIN,61.5,65.65,61.5,65,814,20120503 ,65,814,20120503 514165,IND.ACRYLICS,2.13,2.36,2.13,2.21,23306,20120503 523465,IND.BANK HSG,10.09,10.09,10.09, HSG,10.09,10.09,10.09,10.09,14,20120503 10.09,14,20120503 511473,IND.BANK MER,6.15,6.15,6,6.15,2 MER,6.15,6.15,6,6.15,2054,20120503 054,20120503 509692,IND.CARD,130.35,130.35,122.2,124.05,843,20120503 500201,IND.GLYCOLS,137.95,141.4,137.95,140.5,23087,20120503 504741,IND.HUME PIP,105,105,102.05,102 PIP,105,105,102.05,102.1,2728,20120503 .1,2728,20120503 500204,IND.SECURITY,58.5,58.75,58.3,58.6,23999,20120503 524652,IND.SWIFT LT,27,27.1,26.6,27,11083, LT,27,27.1,26.6,27,11083,20120503 20120503 509162,INDAG RUBBER,215,218,215,216.65 RUBBER,215,218,215,216.65,2082,20120503 ,2082,20120503 532832,INDBUL REAL,62,62.55,60.45,61.0 REAL,62,62.55,60.45,61.05,676604,20120503 5,676604,20120503 533520,INDBULL WSL,10.26,10.26,9.75,9. WSL,10.26,10.26,9.75,9.89,55950,20120503 89,55950,20120503 531505,INDERGIRI FN,8.35,9.15,8.35,9.15,77 FN,8.35,9.15,8.35,9.15,7700,20120503 00,20120503

 

530005,INDIA CEM.,87.5,87.5,85.25,86.0 CEM.,87.5,87.5,85.25,86.05,63014,20120503 5,63014,20120503 531253,INDIA GELAT.,31.2,33.15,31,32.4 GELAT.,31.2,33.15,31,32.45,352,20120503 5,352,20120503 530979,INDIA HOME,42.5,42.5,41.7,42.05 HOME,42.5,42.5,41.7,42.05,1038,20120503 ,1038,20120503 590065,INDIA MOTOR,661,661,655,659.95, MOTOR,661,661,655,659.95,150,20120503 150,20120503 532240,INDIA NIPPON,177,177.5,175,176. NIPPON,177,177.5,175,176.75,1300,20120503 75,1300,20120503 501700,INDIA NIVEH,41.95,42.25,41.05,4 NIVEH,41.95,42.25,41.05,42.15,53970,20120503 2.15,53970,20120503 533122,INDIAB POWER,13.9,13.9,13.35,13 POWER,13.9,13.9,13.35,13.38,104779,20120503 .38,104779,20120503 532544,INDIABULLS,241.95,241.95,230.25,232.9,72690,20120503 506131,INDIACO VEN,9.69,10.69,9.69,9.9 VEN,9.69,10.69,9.69,9.9,3253,20120503 ,3253,20120503 532814,INDIAN BANK,220.1,220.1,215.65, BANK,220.1,220.1,215.65,216.55,3470,20120503 216.55,3470,20120503 500850,INDIAN HOTEL,63.25,63.5,60.75,6 HOTEL,63.25,63.5,60.75,61.35,45628,20120503 1.35,45628,20120503 509051,INDIAN INFO.,15.4,16,15.4,16,50 INFO.,15.4,16,15.4,16,50460,20120503 460,20120503 533047,INDIAN MET,344,351,327.2,332.2, MET,344,351,327.2,332.2,3763,20120503 3763,20120503 530965,INDIAN OIL,258.3,261.5,257.25,2 OIL,258.3,261.5,257.25,258.35,13791,20120503 58.35,13791,20120503 532388,INDIAN OVER.,89.9,89.9,84.2,85. OVER.,89.9,89.9,84.2,85.7,174751,20120503 7,174751,20120503 500319,INDIAN SUCRO,7.75,7.75,7.75,7.7 SUCRO,7.75,7.75,7.75,7.75,100,20120503 5,100,20120503 524648,INDO AMINES,15.2,16.05,15.2 AMINES,15.2,16.05,15.2,16,490,20120503 ,16,490,20120503 530747,INDO ASN.FIN,9.04,9.04,9.04 ASN.FIN,9.04,9.04,9.04,9.04,1,20120503 ,9.04,1,20120503 524342,INDO BORAX,76.25,77.9,76,77 BORAX,76.25,77.9,76,77.9,900,20120503 .9,900,20120503 521016,INDO COUNT,6.65,7.09,6.54,7 COUNT,6.65,7.09,6.54,7.09,1516,20120503 .09,1516,20120503 500207,INDO RAMA,28.8,28.8,27.15,2 RAMA,28.8,28.8,27.15,27.3,24006,20120503 7.3,24006,20120503 533676,INDO THAI,10.85,10.85,10.25 THAI,10.85,10.85,10.25,10.27,1975,20120503 ,10.27,1975,20120503 532100,INDO-CITY IN,4.55,4.55,4.55,4.55,20 IN,4.55,4.55,4.55,4.55,2001,20120503 01,20120503 532612,INDOCO REM,474.95,474.95,464.1, REM,474.95,474.95,464.1,467.15,1761,20120503 467.15,1761,20120503 504092,INDOKEM LTD.,4.07,4.07,4.07,4.0 LTD.,4.07,4.07,4.07,4.07,400,20120503 7,400,20120503 533257,INDOSOLAR,4.59,4.59,4.36,4.4,48313,20120503 532717,INDOTECHTR,86.8,86.8,82,82.15,4025,20120503 532514,INDRA GAS,225.2,231,212.05,219. GAS,225.2,231,212.05,219.2,2480696,20120503 2,2480696,20120503 532150,INDRAPRAST,35,35,34.8,34.85,6119,20120503 522165,INDSIL HYD,28.3,29,28,29,4742,2 HYD,28.3,29,28,29,4742,20120503 0120503 532305,IND-SWIFT LA,88.9,90,88,88.25,4385, LA,88.9,90,88,88.25,4385,20120503 20120503 504336,INDTRADECO,0.2,0.2,0.2,0.2,200,20120503 632187,INDUS IND BK,325.1,325.5,321,322.8, BK,325.1,325.5,321,322.8,21670,20120503 21670,20120503 532381,INDUS NETWOR,2.99,2.99,2.99,2.9 NETWOR,2.99,2.99,2.99,2.99,1112,20120503 9,1112,20120503 501298,INDUS.&PRUD.,1578,1578,1462.1,1472.3,21,20120503 501295,INDUS.INV.TR,245.25,245.25,245.25,245.25,65,20120503 532821,INDUSFILA,13.1,14,13.1,14,501,20120503 531841,INDUSFIN,68.95,71.75,66.5,66.5,50228,20120503 532187,INDUSIND BNK,324.95,325.75,316, BNK,324.95,325.75,316,322.55,34437,20120503 322.55,34437,20120503 506222,INE ABS L,749.45,847,707.75,709 L,749.45,847,707.75,709.5,5152,20120503 .5,5152,20120503 533154,INFINITE,79.3,80,79,79.95,4958,20120503 532777,INFO EDGE,766.65,793.9,740. EDGE,766.65,793.9,740.8,755.05,160038,20120503 8,755.05,160038,20120503 530703,INFO-DRIVE S,21.35,21.4,19.95,20.55 S,21.35,21.4,19.95,20.55,16970,20120503 ,16970,20120503 509069,INFOMEDIA,9,9,8.45,8.73,6779,20120503 504810,INFORMEDTEC,19.05,19.05,19.05,19.05,5,20120503 500209,INFOSYS LTD,2450,2495.9,2450,24 LTD,2450,2495.9,2450,2484.35,267120,20120503 84.35,267120,20120503 532175,INFOTECH EN.,166,166,161.05,162 EN.,166,166,161.05,162.4,1421,20120503 .4,1421,20120503 532659,INFRA DEVFIN,120.3,120.8,115.8, DEVFIN,120.3,120.8,115.8,117.15,643944,20120503 117.15,643944,20120503 530777,INFRA INDUS.,4.09,4.09,4.09,4.0 INDUS.,4.09,4.09,4.09,4.09,3000,20120503 9,3000,20120503 590118,INFRONICS,27.15,28.5,27.15,28.5,660,20120503 531807,ING VYSYA BN,369.95,369.95,363.15,3 BN,369.95,369.95,363.15,365.4,4732,20120503 65.4,4732,20120503 500210,INGERSOLL,503.6,503.6,494.2,499.05,5285,20120503 523840,INN.TECH.PAC,21,22.65,20.85,22.35,32903,20120503 533315,INNO INVEST,5.78,5.78,5.78, INVEST,5.78,5.78,5.78,5.78,5607,20120503 5.78,5607,20120503 531929,INNOCORP L,3.68,3.68,3.68,3.68, L,3.68,3.68,3.68,3.68,500,20120503 500,20120503 533402,INNOV IND,120.75,123.9,120.75,1 IND,120.75,123.9,120.75,123.1,45845,20120503 23.1,45845,20120503 532706,INOX LEISURE,51.75,53.25,50 LEISURE,51.75,53.25,50.8,51,14431,20120503 .8,51,14431,20120503 532851,INSECTCID,405,406.75,401.1,402.7,576,20120503 500211,INSILCO LTD.,15.5,15.5,14.5,14. LTD.,15.5,15.5,14.5,14.55,20455,20120503 55,20455,20120503 509709,INT.CONVEYOR,26,26.05,26,26.05,3728,20120503

 

526871,INTEC CAP,53.75,54,50.5,50.55,3 CAP,53.75,54,50.5,50.55,30789,20120503 0789,20120503 500212,INTEG.FIN.SE,24.95,24.95,24.95,24.95,1,20120503 505358,INTEGRA ENG,9.19,10,9.19,10,600 ENG,9.19,10,9.19,10,600,20120503 ,20120503 517250,INTEGRA IND,161.6,161.6,161.35, IND,161.6,161.6,161.35,161.35,45,20120503 161.35,45,20120503 532303,INTEGRA.HITE,2.15,2.15,2.15,2.15,264,20120503 531777,INTELVISIONS,12.4,13.85,12.05,12.09,2848,20120503 532326,INTENS TECH,5.6,6,5.48,5.99,781 TECH,5.6,6,5.48,5.99,7810,20120503 0,20120503 531663,INTENSIV AIR,6.21,6.51,6.21,6.5 AIR,6.21,6.51,6.21,6.51,800,20120503 1,800,20120503 532072,INTER DIGI,0.81,0.81,0.76,0.81, DIGI,0.81,0.81,0.76,0.81,22408,20120503 22408,20120503 511391,INTER GLOB F,13.55,13.55,13.5,13.5, F,13.55,13.55,13.5,13.5,400,20120503 400,20120503 526859,INTER ST.FIN,0.52,0.52,0.52,0.5 ST.FIN,0.52,0.52,0.52,0.52,700,20120503 2,700,20120503 505737,INTER.COMBUS,270.7,271,270,270,175,20120503 530781,INTER.HSG.FI,2.45,2.45,2.45,2.45,800,20120503 500213,INTER.TRAVEL,181.75,181.75,177.5,178.5,850,20120503 526512,INTERLINK PE,28.5,29.45,28.1,28.15, PE,28.5,29.45,28.1,28.15,5706,20120503 5706,20120503 533181,INTRASOFT,49,52.4,48.05,51.7,172,20120503 533506,INVENTURE,206.25,209.25,205,206.35,66008,20120503 504786,INVEST &PREC,59.5,60,59.5,59.5, &PREC,59.5,60,59.5,59.5,852,20120503 852,20120503 523844,INVICTA MED,20.05,20.05,19.4,19 MED,20.05,20.05,19.4,19.85,13657,20120503 .85,13657,20120503 531398,INWINEX PH,19.1,19.1,17.5,17.5, PH,19.1,19.1,17.5,17.5,251,20120503 251,20120503 524164,IOL CHEM PH,23.9,23.9,23.1,23.1 PH,23.9,23.9,23.1,23.1,300,20120503 ,300,20120503 512185,IOL NET COM,5.05,5.15,5.05,5.11 COM,5.05,5.15,5.05,5.11,7478,20120503 ,7478,20120503 500214,ION EXCHANGE,109.75,111.2,1 EXCHANGE,109.75,111.2,108.7,109.05,2077,2012050 08.7,109.05,2077,20120503 3 523638,IP RINGS LTD,55.1,55.1,53.1,53. LTD,55.1,55.1,53.1,53.35,158,20120503 35,158,20120503 524494,IPCA LAB.LTD,359,364.9,355. LAB.LTD,359,364.9,355.2,361.9,8989,20120503 2,361.9,8989,20120503 512405,I-POWER SOLS,5,5,5,5,1,20120503 532947,IRB INFRA,167.5,167.5,138.4 INFRA,167.5,167.5,138.4,149.65,5958648,20120503 ,149.65,5958648,20120503 531337,IRISMEDIA,7,7.33,6.71,7.33,3558,20120503 524400,ISHITA DRUGS,21.75,21.75,21.75, DRUGS,21.75,21.75,21.75,21.75,100,20120503 21.75,100,20120503 511609,ISL CONSULT,8.17,8.17,8.17, CONSULT,8.17,8.17,8.17,8.17,200,20120503 8.17,200,20120503 532479,ISMT LTD,27.55,27.8,27.3,27 LTD,27.55,27.8,27.3,27.4,8383,20120503 .4,8383,20120503 700109,ISPAT PR SH,3.71,3.76,3.71,3.75 SH,3.71,3.76,3.71,3.75,8494,20120503 ,8494,20120503 508807,IST LTD.,170,170,170,170,19 LTD.,170,170,170,170,197,20120503 7,20120503 513361,ISW LTD,5.32,5.32,5.06,5.06 LTD,5.32,5.32,5.06,5.06,200,20120503 ,200,20120503 500875,ITC LTD.,246.8,246.8,241.15 LTD.,246.8,246.8,241.15,242.05,140268,20120503 ,242.05,140268,20120503 509496,ITDCEM,174.55,176,173.45,175,921,20120503 523610,ITI LTD.,22.45,22.9,21.8,21 LTD.,22.45,22.9,21.8,21.85,41936,20120503 .85,41936,20120503 522183,ITL INDUSTRS,31.5,31.5,31.5 INDUSTRS,31.5,31.5,31.5,31.5,100,20120503 ,31.5,100,20120503 507580,IVP LTD,49.75,49.75,41.5,42 LTD,49.75,49.75,41.5,42.5,150,20120503 .5,150,20120503 530773,IVRCL LTD,60.6,60.9,58.1,58.6,7 LTD,60.6,60.9,58.1,58.6,746700,20120503 46700,20120503 532881,IVRCLAH,46.7,46.7,45.05,45.6,524,20120503 532894,IWIND ENERGY,5.5,5.7,5.3,5.62,7 ENERGY,5.5,5.7,5.3,5.62,76355,20120503 6355,20120503 532209,J & K BANK,915,915,902.15,907.05,749,20120503 532940,J KUMAR INFR,170.05,171,168,169 INFR,170.05,171,168,169,917,20120503 ,917,20120503 506943,J.B.CHEMICAL,69,69,67.8,68.25,6261,20120503 530049,J.J.EXPORTER,16,16,16,16,100,20120503 532518,J.K.AGRI GEN,296.05,301,296,300 GEN,296.05,301,296,300,1381,20120503 ,1381,20120503 530711,JAGAN LAMPS,6.76,6.76,6.76,6.76 LAMPS,6.76,6.76,6.76,6.76,182,20120503 ,182,20120503 507155,JAGATJIT IND,61.9,62,60,60.6,73 IND,61.9,62,60,60.6,7329,20120503 29,20120503 532705,JAGRAN PRAK,98.95,99.45,97.05,9 PRAK,98.95,99.45,97.05,98.6,1755,20120503 8.6,1755,20120503 520139,JAGSON AIRLI,4.31,4.66,4.31,4.6 AIRLI,4.31,4.66,4.31,4.66,1044,20120503 6,1044,20120503 507789,JAGSON PHAR,12.61,12.9,12.61,12 PHAR,12.61,12.9,12.61,12.89,1591,20120503 .89,1591,20120503 512237,JAI CORP LTD,79,79,63.45,63.7,3 LTD,79,79,63.45,63.7,361689,20120503 61689,20120503 532976,JAIBALA IND,38.25,38.8,38,38.05 IND,38.25,38.8,38,38.05,1575,20120503 ,1575,20120503 531339,JAIHIND PROJ,115.15,124,115.15, PROJ,115.15,124,115.15,117.75,145,20120503 117.75,145,20120503 523467,JAIMATA GLAS,0.95,0.95,0.9,0.94 GLAS,0.95,0.95,0.9,0.94,2001,20120503 ,2001,20120503 500219,JAIN IRRIG,84.5,84.65,82.75 IRRIG,84.5,84.65,82.75,83.65,285279,20120503 ,83.65,285279,20120503 532033,JAIN STUDIOS,9.5,9.5,9.5,9. STUDIOS,9.5,9.5,9.5,9.5,1000,20120503 5,1000,20120503 505840,JAIPAN INDUS,14.2,14.73,13.85,1 INDUS,14.2,14.73,13.85,14.05,1850,20120503 4.05,1850,20120503 532532,JAIPRA,73.2,73.45,71.6,73,1250235,20120503

 

526558,JAMES HOTELS,46.8,46.8,46.8,46. HOTELS,46.8,46.8,46.8,46.8,100,20120503 8,100,20120503 520051,JAMNA AUTO,156,156,145.6,148.7, AUTO,156,156,145.6,148.7,4143,20120503 4143,20120503 502901,JAMSHRI RANJ,32.55,32.55,31.15, RANJ,32.55,32.55,31.15,31.55,9,20120503 31.55,9,20120503 526523,JAY ENERGY,1.08,1.08,1.05,1 ENERGY,1.08,1.08,1.05,1.08,43184,20120503 .08,43184,20120503 514312,JAY HIND SYN,11.6,12.2,11.6,11. SYN,11.6,12.2,11.6,11.8,9946,20120503 8,9946,20120503 522285,JAY NECO IND,15.4,16.1,15.4,15. IND,15.4,16.1,15.4,15.7,32824,20120503 7,32824,20120503 513252,JAY USHIN,93.65,93.65,93.65 USHIN,93.65,93.65,93.65,93.65,726,20120503 ,93.65,726,20120503 524330,JAYANT AGRO,110.05,118.5,110.05 AGRO,110.05,118.5,110.05,117.5,18628,20120503 ,117.5,18628,20120503 512129,JAYANT MERC.,2.84,2.84,2.84,2.8 MERC.,2.84,2.84,2.84,2.84,2202,20120503 4,2202,20120503 501311,JAYBH.CREDIT,9.99,10.19,9.75,9.75,5104,20120503 520066,JAYBH.MARUTI,72.15,78.7,70.55,74.9,52847,20120503 500306,JAYKAY,5.15,5.25,4.81,5.06,15083,20120503 509715,JAYSHREE TEA,99,99,95.7,96.35,4 TEA,99,99,95.7,96.35,42286,20120503 2286,20120503 506520,JAYSHRI CHEM,12.01,12.59,12.01, CHEM,12.01,12.59,12.01,12.55,805,20120503 12.55,805,20120503 506910,JAYSN DYEST,19,19,18.5,18.5,700 DYEST,19,19,18.5,18.5,700,20120503 ,20120503 514034,JBF IND.LTD,112.1,115.4,112 IND.LTD,112.1,115.4,112.1,112.45,19221,20120503 .1,112.45,19221,20120503 532605,JBM AUTO,54.15,59.75,54.05, AUTO,54.15,59.75,54.05,56.9,525,20120503 56.9,525,20120503 500222,JCT ELECTRON,0.71,0.73,0.7, ELECTRON,0.71,0.73,0.7,0.73,6535,20120503 0.73,6535,20120503 500223,JCT LTD,1.5,1.5,1.37,1.38,5 LTD,1.5,1.5,1.37,1.38,57881,20120503 7881,20120503 524592,JD ORGOCHEM,3.87,3.9,3.87,3 ORGOCHEM,3.87,3.9,3.87,3.88,1200,20120503 .88,1200,20120503 524731,JENBURKT PH.,68.8,70.1,68.5,68. PH.,68.8,70.1,68.5,68.9,1676,20120503 9,1676,20120503 523592,JENSON &NICH,3.07,3.07,2.98,3,6 &NICH,3.07,3.07,2.98,3,687,20120503 87,20120503 532617,JETAIRWAYS,326.5,328.45,309.8,312.35,325810,20120503 517063,JETINFOTRAN,52.3,53.45,50.4,53.2,6230,20120503 590054,JEYPORESUGAR,79.75,79.8,79.75,79.8,1280,20120503 531550,JHAVERI CRED,6,6.01,6,6.01,104, CRED,6,6.01,6,6.01,104,20120503 20120503 522233,JHAVERI WELD,24.3,25.2,24.3,25. WELD,24.3,25.2,24.3,25.2,6750,20120503 2,6750,20120503 532771,JHS SVEN,39,39.05,37.35,37. SVEN,39,39.05,37.35,37.55,25520,20120503 55,25520,20120503 511618,JIK INDUS.,6.1,6.1,4.66,4.8 INDUS.,6.1,6.1,4.66,4.81,3268,20120503 1,3268,20120503 530405,JINDAL CAP.,11.65,11.65,10.68,1 CAP.,11.65,11.65,10.68,11.4,573,20120503 1.4,573,20120503 511034,JINDAL DRILL,295,295,292,292.4, DRILL,295,295,292,292.4,301,20120503 301,20120503 507981,JINDAL HOTL,28.25,29,28.25,29,2 HOTL,28.25,29,28.25,29,2610,20120503 610,20120503 531960,JINDAL ONLIN,0.77,0.77,0.77,0.7 ONLIN,0.77,0.77,0.77,0.77,1,20120503 7,1,20120503 500227,JINDAL POLYF,198,199.75,195.2,1 POLYF,198,199.75,195.2,198.2,20558,20120503 98.2,20558,20120503 500378,JINDAL SAW,150.1,155.95,150.1,1 SAW,150.1,155.95,150.1,152.9,7372,20120503 52.9,7372,20120503 532642,JINDAL SOUTH,655,660,637,641.2, SOUTH,655,660,637,641.2,629,20120503 629,20120503 532286,JINDAL STE,505.7,508.05,491.7,4 STE,505.7,508.05,491.7,494.05,106453,20120503 94.05,106453,20120503 531543,JINDAL WORLD,104.2,104.2,104.2, WORLD,104.2,104.2,104.2,104.2,100,20120503 104.2,100,20120503 533103,JINDALCOTEX,61,61.25,59.05,60.55,9560,20120503 532624,JINDALPH,145.05,148,144.5,144.9,2072,20120503 570004,JISLBNDVR,41,41,39.3,39.55,14229,20120503 532644,JK CEMENT,135.25,136.45,135 CEMENT,135.25,136.45,135.25,135.6,1221,20120503 .25,135.6,1221,20120503 500380,JK LAKSHMI,63.65,66.1,63.65 LAKSHMI,63.65,66.1,63.65,65.15,23358,20120503 ,65.15,23358,20120503 532162,JK PAPER,35.8,35.8,35.2,35. PAPER,35.8,35.8,35.2,35.3,35673,20120503 3,35673,20120503 532519,JK SUGAR LTD,12.65,14.4,12.65,1 LTD,12.65,14.4,12.65,13,1294,20120503 3,1294,20120503 530007,JK TYRE IND,83.25,83.55,81,81.4 IND,83.25,83.55,81,81.4,53984,20120503 ,53984,20120503 506522,JL MORISON,370.35,372,370.3 MORISON,370.35,372,370.35,372,16,20120503 5,372,16,20120503 523405,JM FINANCIAL,13.8,13.95,13. FINANCIAL,13.8,13.95,13.5,13.66,58858,20120503 5,13.66,58858,20120503 522263,JMC PROJECTS,103,104.95,102 PROJECTS,103,104.95,102.5,103.9,2946,20120503 .5,103.9,2946,20120503 511092,JMD TELEFILM,11.6,11.6,11.6 TELEFILM,11.6,11.6,11.6,11.6,611,20120503 ,11.6,611,20120503 531861,JOINDRE CAPI,10.52,11.8,10.51,1 CAPI,10.52,11.8,10.51,11.66,642,20120503 1.66,642,20120503 502335,JOLLY BOARDS,405.9,406,402,402. BOARDS,405.9,406,402,402.3,45,20120503 3,45,20120503 590079,JOONKTOLLEE,186.95,186.95,178,183,206,20120503 505750,JOSTS ENG.,460,480,460,464.1,81 ENG.,460,480,460,464.1,81,20120503 ,20120503 533207,JPINFRATEC,45.6,45.85,44.8,45.1,22116,20120503 532627,JPPOWER,40,40.3,39.65,39.7,47647,20120503 530985,JPT SECUR.,27,28,25.1,27.15 SECUR.,27,28,25.1,27.15,805,20120503 ,805,20120503 532745,JRG SECUR,13.3,13.55,13.3,1 SECUR,13.3,13.55,13.3,13.3,2950,20120503 3.3,2950,20120503 506016,JRIIIL,89.75,89.75,89.6,89.7,30110,20120503 532508,JSL,79.1,80,77.25,77.5,3916,20120503

 

533148,JSW ENERGY,50.1,50.5,48.65, ENERGY,50.1,50.5,48.65,48.9,530140,20120503 48.9,530140,20120503 500305,JSW ISPAT,11.59,11.65,11.31 ISPAT,11.59,11.65,11.31,11.35,472442,20120503 ,11.35,472442,20120503 500228,JSWSL,705,705,676,680.05,227351,20120503 530019,JUBILANT,183,184.9,180,182.1,2726,20120503 533320,JUBILNT IND,275,275,270,272.8,4 IND,275,275,270,272.8,496,20120503 96,20120503 533155,JUBL FOOD,1180.1,1180.1,112 FOOD,1180.1,1180.1,1121.15,1128.2,120144,20120 1.15,1128.2,120144,20120503 503 516078,JUMBO BAG,12.8,13.4,12.41,13,15 BAG,12.8,13.4,12.41,13,1549,20120503 49,20120503 590104,JUNIOR BEES,100.15,101,98,99.6, BEES,100.15,101,98,99.6,4927,20120503 4927,20120503 524826,JUPITER BIOS,8.65,8.7,8.45,8.53 BIOS,8.65,8.7,8.45,8.53,35852,20120503 ,35852,20120503 519248,JVL AGRO,15.5,16.3,15.2,15. AGRO,15.5,16.3,15.2,15.8,37434,20120503 8,37434,20120503 531537,JYOTHI INFRA,16.15,16.15,16.15, INFRA,16.15,16.15,16.15,16.15,200,20120503 16.15,200,20120503 532926,JYOTHY LAB,187.15,196.9,185,194 LAB,187.15,196.9,185,194.25,96437,20120503 .25,96437,20120503 504076,JYOTI LTD.,66.25,68,65.5,66.05, LTD.,66.25,68,65.5,66.05,28334,20120503 28334,20120503 514448,JYOTI RESINS,9.13,10.09,9.13,10 RESINS,9.13,10.09,9.13,10.09,4,20120503 .09,4,20120503 513250,JYOTI STRUCT,44.9,44.9,42.9,43. STRUCT,44.9,44.9,42.9,43.2,44188,20120503 2,44188,20120503 532889,K.P.R. MILL,78.2,81.7,76.05,80. MILL,78.2,81.7,76.05,80.4,1503,20120503 4,1503,20120503 526209,K.S.OILS LTD,5.9,5.9,5.72,5.77, LTD,5.9,5.9,5.72,5.77,1124466,20120503 1124466,20120503 524109,KABRA EXTR,36.75,38.25,36.75,37 EXTR,36.75,38.25,36.75,37.5,3136,20120503 .5,3136,20120503 531778,KACHCHHMIN,7.05,7.05,7.05,7.05,1000,20120503 504840,KAIRA CAN CO,316.3,316.3,288,288,97 CO,316.3,316.3,288,288,97,20120503 ,20120503 500233,KAJARIA CER.,180.85,184,174,175 CER.,180.85,184,174,175.05,59814,20120503 .05,59814,20120503 500234,KAKATIYA CEM,77.7,77.7,77.7,77. CEM,77.7,77.7,77.7,77.7,20,20120503 7,20,20120503 532268,KALE CONSUL.,130.5,131.8,12 CONSUL.,130.5,131.8,127,127,799,20120503 7,127,799,20120503 523810,KALE FILMS,27.8,27.85,27.15 FILMS,27.8,27.85,27.15,27.55,92935,20120503 ,27.55,92935,20120503 522259,KALINDEE RAI,69.45,70.65,69.45, RAI,69.45,70.65,69.45,70.05,14045,20120503 70.05,14045,20120503 530201,KALLAM SPG.,27.55,31.3,27.55,30 SPG.,27.55,31.3,27.55,30.75,6033,20120503 .75,6033,20120503 522287,KALPA.POWER,96.25,98.4,96,97.05,4224,20120503 526409,KALPENA,60,60,59,59,700,20120503 513509,KALYANI FORG,196.95,197.5,196.9 FORG,196.95,197.5,196.95,197.5,100,20120503 5,197.5,100,20120503 533302,KALYANI INV,405,411,405,411,125 INV,405,411,405,411,125,20120503 ,20120503 500235,KALYANI STEL,60,60.8,56.5,57,16 STEL,60,60.8,56.5,57,16965,20120503 965,20120503 532468,KAMAHOLDING,353.15,354,353.15,353.15,60,20120503 511131,KAMAN HSG,36,37,35.5,36.2,1659, HSG,36,37,35.5,36.2,1659,20120503 20120503 526668,KAMAT HOTELS,125,128.5,125,128, HOTELS,125,128.5,125,128,3180,20120503 3180,20120503 532741,KAMDHENU,19.3,19.3,17.6,17.95,445,20120503 530165,KANCHAN INT.,70,70,66.65,68.8,1 INT.,70,70,66.65,68.8,1718,20120503 718,20120503 590084,KANCO ENTER,2.98,2.98,2.67,2.96 ENTER,2.98,2.98,2.67,2.96,72,20120503 ,72,20120503 521242,KANDAGIRI SP,66.5,66.5,60.4,60.4,2, SP,66.5,66.5,60.4,60.4,2,20120503 20120503 500236,KANEL OILEXP,5.19,5.19,4.78,5.1 OILEXP,5.19,5.19,4.78,5.17,8270,20120503 7,8270,20120503 532367,KANIKA INFO.,0.26,0.26,0.26,0.2 INFO.,0.26,0.26,0.26,0.26,150,20120503 6,150,20120503 513456,KANISHK ST.,19.4,19.4,19.4,19.4 ST.,19.4,19.4,19.4,19.4,1,20120503 ,1,20120503 506525,KANORIA CHEM,34.2,35.2,33.85,34 CHEM,34.2,35.2,33.85,34.95,6919,20120503 .95,6919,20120503 507779,KANPUR PLAST,27.7,27.7,26.8,27. PLAST,27.7,27.7,26.8,27.2,1000,20120503 2,1000,20120503 500165,KANSAI NERO,915,924.95,891.1,91 NERO,915,924.95,891.1,914.3,1974,20120503 4.3,1974,20120503 590053,KAR MOBILES,150.1,152.25,15 MOBILES,150.1,152.25,150.1,150.5,300,20120503 0.1,150.5,300,20120503 533451,KARMA ENERG,14.97,15,13.26,13.4 ENERG,14.97,15,13.26,13.4,1077,20120503 ,1077,20120503 512585,KARMA ISP,46.45,47.4,45.1,46.45 ISP,46.45,47.4,45.1,46.45,21250,20120503 ,21250,20120503 532652,KARNATAKA BK,90,90.15,88,88.8,57607 BK,90,90.15,88,88.8,57607,20120503 ,20120503 531363,KARUR KCP PK,24.2,24.2,24.2,24.2,2, PK,24.2,24.2,24.2,24.2,2,20120503 20120503 590003,KARUR VY(PS,398.7,401.9,390.3,3 VY(PS,398.7,401.9,390.3,396.55,5123,20120503 96.55,5123,20120503 531687,KARUTURI GLO,4.91,4.94,4.8,4.84 GLO,4.91,4.94,4.8,4.84,332028,20120503 ,332028,20120503 532283,KASHYAP TECH,0.2,0.21,0.2,0.2,2 TECH,0.2,0.21,0.2,0.2,217917,20120503 17917,20120503 530977,KATWA UDYOG,10.69,10.69,10.69,1 UDYOG,10.69,10.69,10.69,10.69,100,20120503 0.69,100,20120503 532925,KAUSHAL INFR,8.45,9.45,8.3,9.09 INFR,8.45,9.45,8.3,9.09,47523,20120503 ,47523,20120503 532899,KAVERI SEED,695,695,684,685.8,2 SEED,695,695,684,685.8,2910,20120503 910,20120503 590041,KAVERI TELE,175,175,165.35,166. TELE,175,175,165.35,166.3,33693,20120503 3,33693,20120503 504084,KAYCEE IND,3800,3800,3670.3,372 IND,3800,3800,3670.3,3729.5,8,20120503 9.5,8,20120503 526067,KCCLPLASTC,75.45,75.6,75.45,75.6,400,20120503 590066,KCP LTD,32.75,32.8,32,32.1, LTD,32.75,32.8,32,32.1,9527,20120503 9527,20120503 533192,KCP SUGAR IN,16.5,17.5,15.8,16.1,17 IN,16.5,17.5,15.8,16.1,17389,20120503 389,20120503

 

532054,KDDL LTD,139.9,140.9,134.45 LTD,139.9,140.9,134.45,134.9,1645,20120503 ,134.9,1645,20120503 532291,KDL BIOTECH,3.86,4.06,3.81, BIOTECH,3.86,4.06,3.81,4,2600,20120503 4,2600,20120503 532714,KEC INTERN,55.5,58,55,55.7, INTERN,55.5,58,55,55.7,154919,20120503 154919,20120503 517569,KEI INDUST.,15.85,16.15,15. INDUST.,15.85,16.15,15.8,15.9,14510,20120503 8,15.9,14510,20120503 506528,KELTECH EN.,267,267,241.1,249,2 EN.,267,267,241.1,249,278,20120503 78,20120503 526015,KEMROCK IND.,508.05,508.05,501, IND.,508.05,508.05,501,503.85,24129,20120503 503.85,24129,20120503 505890,KENNAMETAL,1030,1036,1005,1009.45,1939,20120503 530163,KERALA AYUR,38.9,39.75,37.45,38 AYUR,38.9,39.75,37.45,38.1,7420,20120503 .1,7420,20120503 532686,KERNEX MICRO,54,54,53,53.15,587 MICRO,54,54,53,53.15,5878,20120503 8,20120503 507180,KESAR ENT.,38,40,38,40,1810,201 ENT.,38,40,38,40,1810,20120503 20503 533289,KESAR TERMI,65.05,65.05,65.05,6 TERMI,65.05,65.05,65.05,65.05,300,20120503 5.05,300,20120503 502937,KESORAM IND,130.85,131.5,127.1, IND,130.85,131.5,127.1,129.65,19677,20120503 129.65,19677,20120503 532758,KEW INDUSTR,3.32,3.76,3.32, INDUSTR,3.32,3.76,3.32,3.65,10375,20120503 3.65,10375,20120503 532732,KEWAL KIRAN,630,630,610.3,613.3 KIRAN,630,630,610.3,613.35,49,20120503 5,49,20120503 532747,KFA,15,15.1,14.2,14.35,3524980,20120503 500239,KG DENIM,9.54,9.54,9.22,9.4 DENIM,9.54,9.54,9.22,9.48,1640,20120503 8,1640,20120503 533790,KGN ENT,355.1,376.4,349,372 ENT,355.1,376.4,349,372.95,132276,20120503 .95,132276,20120503 531612,KGN IND LTD,20.75,21.45,20.65,2 LTD,20.75,21.45,20.65,20.65,63913,20120503 0.65,63913,20120503 507794,KHAITAN CHEM,15.75,15.85,15.5,1 CHEM,15.75,15.85,15.5,15.65,15883,20120503 5.65,15883,20120503 590068,KHAITAN INDI,21.5,21.6,20.75,21 INDI,21.5,21.6,20.75,21.6,219,20120503 .6,219,20120503 531892,KHANDWALA SE,17.4,19,17.4,19,1050,2 SE,17.4,19,17.4,19,1050,20120503 0120503 507435,KHOD.INDIA,50.4,50.4,47.4,47.4,1811,20120503 531401,KHODIYAR IND,2.95,2.95,2.95,2.9 IND,2.95,2.95,2.95,2.95,5500,20120503 5,5500,20120503 531692,KHYATI MULTI,0.88,0.88,0.88,0.8 MULTI,0.88,0.88,0.88,0.88,1966,20120503 8,1966,20120503 513693,KIC METALIKS,136.85,136.85, METALIKS,136.85,136.85,136.85,136.85,10,2012050 136.85,136.85,10,20120503 3 524699,KILBURN CHEM,26.7,26.7,24.65,24 CHEM,26.7,26.7,24.65,24.95,605,20120503 .95,605,20120503 522101,KILBURN ENGG,25,25,23.4,24.9,32 ENGG,25,25,23.4,24.9,32558,20120503 558,20120503 523218,KILBURN OFFI,5.3,5.3,5.3,5.3,22 OFFI,5.3,5.3,5.3,5.3,225,20120503 5,20120503 524500,KILITCH DRUG,57.95,60,57.95,58. DRUG,57.95,60,57.95,58.1,1102,20120503 1,1102,20120503 532067,KILPEST (I),12.25,12.25,11.51,1 (I),12.25,12.25,11.51,12,347,20120503 2,347,20120503 500240,KINETIC ENG.,72.7,75.95,71.5,72 ENG.,72.7,75.95,71.5,72.15,419,20120503 .15,419,20120503 505190,KINETIC MOTO,10.15,10.35,10,10. MOTO,10.15,10.35,10,10.06,2562,20120503 06,2562,20120503 531413,KIRAN PRINT,9.7,9.7,9.7,9.7,100 PRINT,9.7,9.7,9.7,9.7,100,20120503 ,20120503 532967,KIRI DYES,63.75,63.75,60.6, DYES,63.75,63.75,60.6,60.6,8483,20120503 60.6,8483,20120503 500243,KIRL INDUS,294.1,294.2,294. INDUS,294.1,294.2,294.1,294.1,110,20120503 1,294.1,110,20120503 533297,KIRL INVEST,783.95,783.95,7 INVEST,783.95,783.95,741.45,760,100,20120503 41.45,760,100,20120503 500241,KIRL.BROS.,124.9,124.9,122.5,122.75,667,20120503 500245,KIRL.FERROUS,25.45,25.45,25,25.15,17449,20120503 533293,KIRLOIL ENG,147.7,147.7,144.25, ENG,147.7,147.7,144.25,144.85,2619,20120503 144.85,2619,20120503 505283,KIRLOSAR PN,414.1,430.7,413.8,4 PN,414.1,430.7,413.8,421,3705,20120503 21,3705,20120503 533193,KIRLOSKAR EL,27.75,28,27.1,27.35,51 EL,27.75,28,27.1,27.35,5135,20120503 35,20120503 530145,KISAN MOULD.,21.55,21.6,21.5,21 MOULD.,21.55,21.6,21.5,21.55,1066,20120503 .55,1066,20120503 521248,KITEX GARMEN,49.1,52.6,49.1,51. GARMEN,49.1,52.6,49.1,51.15,8879,20120503 15,8879,20120503 530235,KJMC FIN.,16,16,16,16,1,201 FIN.,16,16,16,16,1,20120503 20503 530771,KLG CAPITAL,33.3,37.5,33.3, CAPITAL,33.3,37.5,33.3,34.3,210,20120503 34.3,210,20120503 531269,KLG SYSTEL,21,21.5,20.7,21. SYSTEL,21,21.5,20.7,21.5,2566,20120503 5,2566,20120503 514221,KLIFESTYLE,0.47,0.47,0.47,0.47,160498,20120503 507598,KLRF LTD,26.4,30,26.4,26.5, LTD,26.4,30,26.4,26.5,123,20120503 123,20120503 532673,KM SUGARMILL,2.21,2.38,1.96 SUGARMILL,2.21,2.38,1.96,2.34,109334,20120503 ,2.34,109334,20120503 524520,KMC SHIL,1.72,1.72,1.72,1.7 SHIL,1.72,1.72,1.72,1.72,200,20120503 2,200,20120503 532942,KNR CONST,125.9,125.9,125,1 CONST,125.9,125.9,125,125,208,20120503 25,208,20120503 517471,KOA TOOL IN,0.24,0.3,0.24,0.26, IN,0.24,0.3,0.24,0.26,11266,20120503 11266,20120503 531602,KOFF BR PICT,0.55,0.55,0.55,0.5 PICT,0.55,0.55,0.55,0.55,18400,20120503 5,18400,20120503 531366,KOHINOOR BRO,0.82,0.86,0.8,0.8, BRO,0.82,0.86,0.8,0.8,136495,20120503 136495,20120503 512559,KOHINORFOODS,31.75,32.75,31.55,31.7,9514,20120503 523207,KOKUYOCMLN,40.15,41.4,40.15,40.85,27006,20120503 532924,KOLTEPATIL,38.2,38.7,36.55,36.9,10033,20120503 524280,KOPRAN LTD.,16.1,16.7,16.1,16.2 LTD.,16.1,16.7,16.1,16.2,13440,20120503 ,13440,20120503 511760,KOSIAN INDUS,6.39,6.39,6.39,6.3 INDUS,6.39,6.39,6.39,6.39,1,20120503 9,1,20120503 500247,KOTAK MAH.BK,583.85,591.75,578, MAH.BK,583.85,591.75,578,581.45,62543,20120503 581.45,62543,20120503

 

590107,KOTAK PSU BK,350,350,342,345,6,2012 BK,350,350,342,345,6,20120503 0503 532985,KOTAK SENSEX,177.5,179,177.5,17 SENSEX,177.5,179,177.5,178.99,143,20120503 8.99,143,20120503 590097,KOTAKGOLDETF,2771,2784.95,2771,2775.58,859,20120503 530299,KOTHARI PROD,419.05,428,419.05, PROD,419.05,428,419.05,424,435,20120503 424,435,20120503 532901,KOUTONS RET,7.85,8.26,7.85,7.91 RET,7.85,8.26,7.85,7.91,118022,20120503 ,118022,20120503 523323,KOVAI MEDI.,100.25,100.25,100.2 MEDI.,100.25,100.25,100.25,100.25,1,20120503 5,100.25,1,20120503 532400,KPIT INFOSYS,107.45,107.45, INFOSYS,107.45,107.45,98.85,100.75,988625,2012 98.85,100.75,988625,20120503 0503 530813,KRBL LTD.,19.9,20.65,19.9,2 LTD.,19.9,20.65,19.9,20.1,94123,20120503 0.1,94123,20120503 524518,KREBS BIOCHM,24,24,22.6,23.8,45 BIOCHM,24,24,22.6,23.8,4550,20120503 50,20120503 530139,KREON FIN,22.8,22.8,21.15,21.15 FIN,22.8,22.8,21.15,21.15,1060,20120503 ,1060,20120503 506128,KRISHNA DEEP,51,51,49.65,50.7,6 DEEP,51,51,49.65,50.7,650,20120503 50,20120503 504392,KRISHNA VEN,174.25,174.25,174.2 VEN,174.25,174.25,174.25,174.25,1,20120503 5,174.25,1,20120503 526423,KRITI INDUS.,7.42,7.9,7.4,7.4,7 INDUS.,7.42,7.9,7.4,7.4,7802,20120503 802,20120503 533210,KRITI NUTRI,5.36,5.91,5.33,5.79 NUTRI,5.36,5.91,5.33,5.79,8916,20120503 ,8916,20120503 523550,KRYPTON IND,13.99,13.99,13.99,1 IND,13.99,13.99,13.99,13.99,1,20120503 3.99,1,20120503 500249,KSB PUMPS,219,219,215.15,21 PUMPS,219,219,215.15,215.25,1664,20120503 5.25,1664,20120503 519421,KSE LIMITED,234,234,234,234 LIMITED,234,234,234,234,100,20120503 ,100,20120503 532081,KSERASERA,3,3.1,2.91,3.02,41121,20120503 532997,KSK ENERGY,63.5,66.75,62.55 ENERGY,63.5,66.75,62.55,63,2482,20120503 ,63,2482,20120503 530149,KSL & IND.,93.8,93.8,87.25,92.6 IND.,93.8,93.8,87.25,92.6,47093,20120503 ,47093,20120503 532937,KUANTUM,29,29,29,29,10000,20120503 505299,KULK-POWER,46,46,42.55,44,1682,20120503 526869,KUMBHAT FIN.,3.88,3.88,3.88,3.8 FIN.,3.88,3.88,3.88,3.88,100,20120503 8,100,20120503 531731,KUVAM INTL,3.1,3.1,2.89,2.89,33 INTL,3.1,3.1,2.89,2.89,3319,20120503 19,20120503 531206,KWALITY CRED,25.7,26,25.7,26,20 CRED,25.7,26,25.7,26,201,20120503 1,20120503 531882,KWALITY DAIR,34.5,35.15,34.1,34 DAIR,34.5,35.15,34.1,34.8,44868,20120503 .8,44868,20120503 511728,KZ LEAS FIN.,6.2,6.2,6.18,6.18, FIN.,6.2,6.2,6.18,6.18,702,20120503 702,20120503 500250,L.G.BALKRISH,295.5,299,285.1,293.05,3540,20120503 524522,LAFFANS PETR,10,10.25,9.95,10.1 PETR,10,10.25,9.95,10.14,1649,20120503 4,1649,20120503 531842,LAHOTI OVER.,5.86,5.95,5.86,5.8 OVER.,5.86,5.95,5.86,5.86,2600,20120503 6,2600,20120503 526049,LAKHMI COT,141,141,135.1,136.65 COT,141,141,135.1,136.65,205563,20120503 ,205563,20120503 504258,LAKSHMI ELEC,235.5,235.5,225,22 ELEC,235.5,235.5,225,227.95,5420,20120503 7.95,5420,20120503 500252,LAKSHMI MACH,1620,1635,1596.3,1 MACH,1620,1635,1596.3,1622.75,1508,20120503 622.75,1508,20120503 502958,LAKSHMI MILL,1470,1470,1430,143 MILL,1470,1470,1430,1430,38,20120503 0,38,20120503 519570,LAKSHMI OVER,17.75,18.25,17.5,1 OVER,17.75,18.25,17.5,18,16623,20120503 8,16623,20120503 506079,LAKSHMI PREC,42,42,40,40.1,284, PREC,42,42,40,40.1,284,20120503 20120503 590069,LAKSHMI VILA,80,80.15,78,79,899 VILA,80,80.15,78,79,8994,20120503 4,20120503 590075,LAMBODHARA T,58.05,61.3,58.05,59.2, T,58.05,61.3,58.05,59.2,6487,20120503 6487,20120503 513605,LANCO INDUS.,27.6,28,27.4,27.4, INDUS.,27.6,28,27.4,27.4,1097,20120503 1097,20120503 532778,LANCO INFRA,13.6,13.6,13.1,13.1 INFRA,13.6,13.6,13.1,13.19,4691245,20120503 9,4691245,20120503 509048,LANCOR HOLDS,36.5,37.7,35,35,50 HOLDS,36.5,37.7,35,35,501,20120503 1,20120503 532275,LANDMARC LEI,0.47,0.49,0.47,0.4 LEI,0.47,0.49,0.47,0.47,66101,20120503 7,66101,20120503 533012,LANDMRK PRO,1.72,1.95,1.71,1.77 PRO,1.72,1.95,1.71,1.77,5038,20120503 ,5038,20120503 526947,LA-OPALA RG,112.55,114.9,110.25 RG,112.55,114.9,110.25,111,1201,20120503 ,111,1201,20120503 500510,LARSEN & TOU,1205.9,1213.75,119 TOU,1205.9,1213.75,1195,1199.55,192159,2012050 5,1199.55,192159,20120503 3 532829,LAWRESHWAR,6.2,6.47,6,6,1694,20120503 531134,LE WATERINA,5.91,6.42,5.91, WATERINA,5.91,6.42,5.91,5.92,91224,20120503 5.92,91224,20120503 517415,LEE&NEE SOFT,12,12,11.24,11.24, SOFT,12,12,11.24,11.24,19035,20120503 19035,20120503 533602,LESHAIND,16.5,16.5,16.2,16.2,925,20120503 533007,LGB FORGE,2.66,2.66,2.65,2. FORGE,2.66,2.66,2.65,2.65,10000,20120503 65,10000,20120503 532368,LGS GLOBAL,94.15,101,93,97. GLOBAL,94.15,101,93,97.65,55074,20120503 65,55074,20120503 530273,LIBERTY PHOS,83.25,85.85,80,82. PHOS,83.25,85.85,80,82.65,251140,20120503 65,251140,20120503 526596,LIBERTY SHOE,93.45,93.45,91.35, SHOE,93.45,93.45,91.35,91.6,12406,20120503 91.6,12406,20120503 511593,LIBORD INFO.,6.11,6.11,6.11,6.1 INFO.,6.11,6.11,6.11,6.11,400,20120503 1,400,20120503 531027,LIBORD SEC,6.7,6.7,6.7,6.7,225, SEC,6.7,6.7,6.7,6.7,225,20120503 20120503 500253,LIC HOUS.FIN,258,259.4,253. HOUS.FIN,258,259.4,253.6,255.45,259271,20120503 6,255.45,259271,20120503 531241,LINC PEN &PL,51.8,51.8,50,51,96 &PL,51.8,51.8,50,51,9648,20120503 48,20120503 531633,LINCOLN PHAR,30.05,30.1,30.05,3 PHAR,30.05,30.1,30.05,30.1,515,20120503 0.1,515,20120503 524748,LINK PHARMA,5.6,6.41,5.6,6. PHARMA,5.6,6.41,5.6,6.38,1023,20120503 38,1023,20120503 512349,LINKHOUSE IN,1.13,1.13,1.13,1.13,50 IN,1.13,1.13,1.13,1.13,50,20120503 ,20120503

 

590096,LIQUIDBEES,1000,1000.01,999.99,1000,4368,20120503 507912,LKP FIN,61.05,61.95,59,61.3 FIN,61.05,61.95,59,61.35,389,20120503 5,389,20120503 517518,LLOYD ELECT.,42.15,43.75,42.1,4 ELECT.,42.15,43.75,42.1,42.4,3494,20120503 2.4,3494,20120503 500254,LLOYD STEEL,10.1,10.1,9.3,9.34, STEEL,10.1,10.1,9.3,9.34,78596,20120503 78596,20120503 507870,LLOYDS FIN.,0.8,0.83,0.79,0.8,2 FIN.,0.8,0.83,0.79,0.8,2189,20120503 189,20120503 512455,LLOYDS MET E,22.6,22.6,21.1,22.1,22 E,22.6,22.6,21.1,22.1,2200,20120503 00,20120503 500255,LML LTD.,8.1,8.1,7.66,7.72, LTD.,8.1,8.1,7.66,7.72,37763,20120503 37763,20120503 530745,LN POLYESTER,9.48,9.48,8.82 POLYESTER,9.48,9.48,8.82,8.82,6803,20120503 ,8.82,6803,20120503 533519,LNT FH,43.95,44,43.45,43.5, FH,43.95,44,43.45,43.5,277841,20120503 277841,20120503 934790,LNTF 2010AI,982,992.9,982,9 2010AI,982,992.9,982,992.9,35,20120503 92.9,35,20120503 934791,LNTF 2010AII,985,985.15,985 2010AII,985,985.15,985,985.15,249,20120503 ,985.15,249,20120503 532341,LOGIX MICRO.,21.25,21.25,19.25, MICRO.,21.25,21.25,19.25,19.25,5802,20120503 19.25,5802,20120503 500256,LOK.HOUS&CON,15.25,15.6,15,15.55,20232,20120503 532740,LOKESH MACH,35.25,36,35.15,35.1 MACH,35.25,36,35.15,35.15,250,20120503 5,250,20120503 526568,LONGVIEW TEA,7.01,7.01,7.01,7.0 TEA,7.01,7.01,7.01,7.01,100,20120503 1,100,20120503 530039,LORDS CHEM.,73.2,73.2,73.2,73.2 CHEM.,73.2,73.2,73.2,73.2,40330,20120503 ,40330,20120503 523475,LOTUS CHOC,31.55,33.9,31.55,33. CHOC,31.55,33.9,31.55,33.9,280,20120503 9,280,20120503 532998,LOTUS EYE,9.5,9.5,9.3,9.3,612,2 EYE,9.5,9.5,9.3,9.3,612,20120503 0120503 533343,LOVABLE,389.35,405,382,393.55,530025,20120503 934781,LTFINNCDI,993,998.99,993,998.99,550,20120503 934782,LTFINNCDII,989.05,992,988,988.42,362,20120503 934783,LTFINNCDIII,1232,1232,1232,1232,12,20120503 934784,LTFINNCDIV,1030,1030,1022.5,1027.5,283,20120503 526179,LUDOLOW JUTE,33.75,34.5,33.75,3 JUTE,33.75,34.5,33.75,34.5,560,20120503 4.5,560,20120503 532796,LUMAX AUTO,145.8,147,145.8,147, AUTO,145.8,147,145.8,147,528,20120503 528,20120503 532537,LUMAX AUTO,25.8,25.8,25.8,25.8, AUTO,25.8,25.8,25.8,25.8,60,20120503 60,20120503 517206,LUMAX IND,370,379,370,375,157,2 IND,370,379,370,375,157,20120503 0120503 526045,LUMINAIRE TE,30.5,30.95,30.4,30.95, TE,30.5,30.95,30.4,30.95,85291,20120503 85291,20120503 500257,LUPIN LTD.,544.25,548.4,536.1,5 LTD.,544.25,548.4,536.1,539.45,18181,20120503 39.45,18181,20120503 500259,LYKA LABS,10.2,10.39,10,10. LABS,10.2,10.39,10,10.14,7483,20120503 14,7483,20120503 532720,M&M FINANSER,683.6,687.95,6 FINANSER,683.6,687.95,676.85,679.9,152280,20120 76.85,679.9,152280,20120503 503 522241,M.M.FORGINGS,95.05,97.95,95.05,97.95,22,20120503 509196,M.M.RUBBER,12,12,12,12,100,20120503 590115,M50 ETF,70.4,70.4,68.25,68. ETF,70.4,70.4,68.25,68.5,1985,20120503 5,1985,20120503 532906,MAANALU,34.5,34.5,32,32,83,20120503 531528,MAARS SOFT.,0.44,0.51,0.44,0.48 SOFT.,0.44,0.51,0.44,0.48,34227,20120503 ,34227,20120503 507836,MAC CHARLES,119.3,121,115.9 CHARLES,119.3,121,115.95,115.95,1250,20120503 5,115.95,1250,20120503 523248,MACHINO PLAS,43.4,43.4,43,43,60 PLAS,43.4,43.4,43,43,600,20120503 0,20120503 515093,MADHAV MARB.,17.5,17.8,17,17.45 MARB.,17.5,17.8,17,17.45,2703,20120503 ,2703,20120503 531497,MADHUCON PRJ,54,54.1,51.15,51.4 PRJ,54,54.1,51.15,51.45,8634,20120503 5,8634,20120503 511638,MADHUR CAP.,9.9,9.9,9.9,9.9,10, CAP.,9.9,9.9,9.9,9.9,10,20120503 20120503 519279,MADHUR IND,14.45,14.45,14.45,14 IND,14.45,14.45,14.45,14.45,100,20120503 .45,100,20120503 511000,MADHUS.SEC,63,63,60,60,600,20120503 500260,MADRAS CEM.,151.05,151.05,144.5 CEM.,151.05,151.05,144.5,144.95,11781,20120503 ,144.95,11781,20120503 500264,MAFATLAL IND,119.25,127.5,119.2 IND,119.25,127.5,119.25,122.9,15163,20120503 5,122.9,15163,20120503 524000,MAGMA FIN,70,70.5,70,70.45,2127 FIN,70,70.5,70,70.45,2127,20120503 ,20120503 524270,MAGNA COL,36.22,36.22,36.22,36. COL,36.22,36.22,36.22,36.22,100,20120503 22,100,20120503 517449,MAGNA ELECTR,57.4,57.4,57.4,57. ELECTR,57.4,57.4,57.4,57.4,405,20120503 4,405,20120503 523872,MAGNA IND.,11.69,11.69,11.69,11 IND.,11.69,11.69,11.69,11.69,100,20120503 .69,100,20120503 530347,MAGNUM LTD.,3.87,3.87,3.87,3.87 LTD.,3.87,3.87,3.87,3.87,8682,20120503 ,8682,20120503 532896,MAGNUM VENT,3.9,4.17,3.9,4.1,13 VENT,3.9,4.17,3.9,4.1,1325,20120503 25,20120503 500520,MAH & MAH,715,715,702.1,705.3,5 MAH,715,715,702.1,705.3,57083,20120503 7083,20120503 533088,MAH HOLIDAY,288.05,293.9,28 HOLIDAY,288.05,293.9,288,289.15,1354,20120503 8,289.15,1354,20120503 523384,MAH.RAS.APEX,10.8,10.8,10.8,10.8,774,20120503 500266,MAH.SCOOTER,325,331,325,327.35,204,20120503 500265,MAH.SEAMLESS,380.2,386.7,378.1,386.1,388,20120503 505523,MAHA CORP,9,9,9,9,350,20120 CORP,9,9,9,9,350,20120503 503 524232,MAHA.POLYBUT,12.35,13.2,12.35,12.9,20200,20120503 514450,MAHA.RUBTECH,5.11,5.2,5.05,5.16,51594,20120503 500108,MAHA.TELE,25.55,25.6,24.65,24.8,267334,20120503

 

519612,MAHAAN FOODS,29.2,30.2,29.2,30. FOODS,29.2,30.2,29.2,30.2,4687,20120503 2,4687,20120503 513460,MAHALAXMI SM,11.02,11.02,11.02,11.0 SM,11.02,11.02,11.02,11.02,200,20120503 2,200,20120503 530059,MAHARAJA SHR,142.75,142.75,136, SHR,142.75,142.75,136,137.35,1848,20120503 137.35,1848,20120503 526795,MAHASAGAR TR,3.02,3.02,2.75,2.75,30 TR,3.02,3.02,2.75,2.75,300,20120503 0,20120503 590117,MAHAVEER INF,20.3,20.95,20,20.6 INF,20.3,20.95,20,20.6,99849,20120503 ,99849,20120503 531664,MAHAVIR IMPE,2.23,2.23,2.05,2.2 IMPE,2.23,2.23,2.05,2.22,145,20120503 2,145,20120503 524138,MAHIN COMP,52.5,52.5,46.55,46.5 COMP,52.5,52.5,46.55,46.55,561,20120503 5,561,20120503 532756,MAHIND FORG,64,64,62.5,62.6,275 FORG,64,64,62.5,62.6,2757,20120503 7,20120503 504823,MAHIND.UGINE,59.75,62.6,57.55,58.2,26948,20120503 532313,MAHINDRALIFE,319,321.5,318.1,321.3,691,20120503 590078,MAITHAN ALL,94.25,94.25,92,92,4 ALL,94.25,94.25,92,92,412,20120503 12,20120503 500267,MAJESTIC AUT,60.65,62.6,58.6,59 AUT,60.65,62.6,58.6,59.1,1000,20120503 .1,1000,20120503 506919,MAKERS LAB.,20,20,20,20,250,201 LAB.,20,20,20,20,250,20120503 20503 501473,MALABAR TRAD,11.71,11.71,11.71, TRAD,11.71,11.71,11.71,11.71,1,20120503 11.71,1,20120503 532728,MALU PAPER,9.65,9.7,9.15,9. PAPER,9.65,9.7,9.15,9.15,425,20120503 15,425,20120503 502995,MALWA COTTON,19.1,19.2,19.1,19. COTTON,19.1,19.2,19.1,19.2,175,20120503 2,175,20120503 532637,MAN DRUGORG,10,10,9.71,9.76 DRUGORG,10,10,9.71,9.76,853,20120503 ,853,20120503 513269,MAN IND.(I),100,103.9,97,98 IND.(I),100,103.9,97,98.05,80008,20120503 .05,80008,20120503 533169,MAN INFRA,223.45,225.7,216. INFRA,223.45,225.7,216.6,219.2,82912,20120503 6,219.2,82912,20120503 532932,MANAKSIA LTD,49.45,49.6,48.9,49 LTD,49.45,49.6,48.9,49.05,1527,20120503 .05,1527,20120503 500268,MANALI PETRO,12,12,11.6,11.68,8 PETRO,12,12,11.6,11.68,85249,20120503 5249,20120503 531213,MANAP FIN,29,29.3,27.75,27.85,4 FIN,29,29.3,27.75,27.85,495978,20120503 95978,20120503 533204,MANDHANA,239.5,242.85,238,240.1,113955,20120503 502157,MANGALAM CEM,134.2,139,133.5,13 CEM,134.2,139,133.5,137.45,4238,20120503 7.45,4238,20120503 516007,MANGALAM TIM,28.5,29.5,27.65,29 TIM,28.5,29.5,27.65,29.1,3220,20120503 .1,3220,20120503 530011,MANGLR.CHEM,37.95,37.95,37.1,37.35,63126,20120503 533078,MANJEERA,92,92,84.45,88,414,20120503 532950,MANJUSHRE,80.95,81.3,78.45,80,6450,20120503 511758,MANSI FINANC,8.8,8.8,8.8,8.8,50 FINANC,8.8,8.8,8.8,8.8,500,20120503 0,20120503 505324,MANUGRAPH IN,51.2,51.45,51,51.15,13 IN,51.2,51.45,51,51.15,1327,20120503 27,20120503 521018,MARAL OVERS,9.6,9.6,9.6,9.6,90, OVERS,9.6,9.6,9.6,9.6,90,20120503 20120503 502250,MARATH.REFRA,333.5,333.5,333.5,333.5,100,20120503 503101,MARATHON NEX,151.2,155.9,145.1, NEX,151.2,155.9,145.1,146.65,5824,20120503 146.65,5824,20120503 513544,MARDIA SAMYG,4.32,4.32,4.32,4.3 SAMYG,4.32,4.32,4.32,4.32,500,20120503 2,500,20120503 530543,MARG LTD,88.95,89.35,88.1,8 LTD,88.95,89.35,88.1,88.6,19773,20120503 8.6,19773,20120503 513648,MARG PRO IN,14.3,14.3,14.3,14.3 IN,14.3,14.3,14.3,14.3,200,20120503 ,200,20120503 531642,MARICOLTD,181.95,183,171.5,179.05,201638,20120503 526891,MARKET CREAT,10,10,9.07,9.85,15 CREAT,10,10,9.07,9.85,153,20120503 3,20120503 524404,MARKSANS,1.58,1.6,1.53,1.55,75742,20120503 513355,MARMAGOA ST.,2.85,2.85,2.61,2.6 ST.,2.85,2.85,2.61,2.61,1550,20120503 1,1550,20120503 517467,MARSONS,7.36,7.74,7.36,7.74,5489,20120503 523566,MARTIN BURN,20.05,21.9,20.05,21 BURN,20.05,21.9,20.05,21.25,110,20120503 .25,110,20120503 531540,MARUTI INFRA,9.94,9.94,9.94,9.9 INFRA,9.94,9.94,9.94,9.94,15,20120503 4,15,20120503 532500,MARUTISUZUK,1328,1328.8,1284.1,1291.4,56135,20120503 523704,MASTEK LTD,96.5,97,95,95.7,1548 LTD,96.5,97,95,95.7,15483,20120503 3,20120503 511768,MASTER TRUST,77.4,78,71.7,72.2, TRUST,77.4,78,71.7,72.2,16858,20120503 16858,20120503 532470,MATHER & PLA,15.3,15.3,15.3,15. PLA,15.3,15.3,15.3,15.3,50,20120503 3,50,20120503 511688,MATHEW EASOW,75.1,80.5,75.1,79. EASOW,75.1,80.5,75.1,79.05,79368,20120503 05,79368,20120503 590083,MAVENS BIO,2.31,2.37,2.22,2.31, BIO,2.31,2.37,2.22,2.31,12093,20120503 12093,20120503 500248,MAVI IND,8.69,8.69,8.31,8.3 IND,8.69,8.69,8.31,8.31,305,20120503 1,305,20120503 523371,MAWANA SUGAR,14.5,14.84,13.7,14 SUGAR,14.5,14.84,13.7,14.02,22493,20120503 .02,22493,20120503 500271,MAX INDIA,193.5,193.5,185.5 INDIA,193.5,193.5,185.55,187.25,39431,20120503 5,187.25,39431,20120503 526538,MAXIMAA SYST,7.39,7.39,7.39,7.3 SYST,7.39,7.39,7.39,7.39,2063,20120503 9,2063,20120503 532613,MAXWEL,22.5,23.65,21.6,21.95,137755,20120503 531680,MAYUR LEATHR,30,30,28.3,28.3,20 LEATHR,30,30,28.3,28.3,205,20120503 5,20120503 522249,MAYUR UNIQ.,478,478,463,464.45, UNIQ.,478,478,463,464.45,1326,20120503 1326,20120503 523792,MAZDA LTD,94.1,94.15,90,90.95,2 LTD,94.1,94.15,90,90.95,2231,20120503 231,20120503 533644,MB SWITCH,59.2,63,59,59.15, SWITCH,59.2,63,59,59.15,2844,20120503 2844,20120503 533152,MBL INFRA,180.8,180.85,172, INFRA,180.8,180.85,172,175.8,5483,20120503 175.8,5483,20120503 532852,MCD HOLDING,65,65,63.1,63.5 HOLDING,65,65,63.1,63.55,2120,20120503 5,2120,20120503

 

532654,MCLEOD RUSSE,274.9,276,270.4,27 RUSSE,274.9,276,270.4,271.3,8632,20120503 1.3,8632,20120503 532629,MCNALLYB,89.5,90.7,89.15,90.1,2994,20120503 523221,MCS LTD,9.21,9.27,9.21,9.26 LTD,9.21,9.27,9.21,9.26,54,20120503 ,54,20120503 534091,MCX LTD,1107,1110.95,1051.1 LTD,1107,1110.95,1051.1,1056.5,59115,20120503 ,1056.5,59115,20120503 523144,MEDI CAPS,55.2,55.2,54.05,5 CAPS,55.2,55.2,54.05,54.05,210,20120503 4.05,210,20120503 512267,MEDIA MATRIX,5.95,5.95,5.95,5.9 MATRIX,5.95,5.95,5.95,5.95,16000,20120503 5,16000,20120503 503685,MEDIA ONE,74.95,77.9,66.5,69.75 ONE,74.95,77.9,66.5,69.75,144366,20120503 ,144366,20120503 531146,MEDICAMEN BI,12.5,12.6,12,12.49,812 BI,12.5,12.6,12,12.49,812,20120503 ,20120503 531417,MEGA CORPN.,0.42,0.42,0.42, CORPN.,0.42,0.42,0.42,0.42,5400,20120503 0.42,5400,20120503 532408,MEGASOFT LTD,10.06,10.6,10.05,1 LTD,10.06,10.6,10.05,10.39,1829,20120503 0.39,1829,20120503 532865,MEGHMANI,7.53,7.7,7.5,7.59,27353,20120503 511367,MEGLON,5.48,5.48,5.48,5.48,5,20120503 523828,MENON BEAR.,46,46,45.6,45.6,201 BEAR.,46,46,45.6,45.6,201,20120503 ,20120503 531727,MENON PISTON,99.65,99.65,99.65, PISTON,99.65,99.65,99.65,99.65,102,20120503 99.65,102,20120503 526235,MERCATOR,21.5,21.7,21,21.1,121999,20120503 500126,MERCK LTD,610.35,617.65,605.1,6 LTD,610.35,617.65,605.1,606.75,885,20120503 06.75,885,20120503 531810,METAL COATIN,13.12,13.12,13.12, COATIN,13.12,13.12,13.12,13.12,60,20120503 13.12,60,20120503 532990,METKORE,14,14,14,14,511,20120503 934832,MFINNCD1D,998,1000,998,1000,110,20120503 934834,MFINNCD1F,972,977,972,975.66,167,20120503 961723,MFINNCD2A,995,995,995,995,10,20120503 961724,MFINNCD2B,997,1011,997,1009.4,311,20120503 961725,MFINNCD2C,985,985,981,982.05,91,20120503 961726,MFINNCD2D,966.2,978.9,963.01,970.74,163,20120503 934826,MFLNCD1,1062,1062,1062,1062,5,20120503 934828,MFLNCD3,978,979,972.01,973.93,986,20120503 534185,MGOLD,2883.15,2915,2881,2905.98,149,20120503 532850,MIC ELECTRON,6.71,6.85,6.41 ELECTRON,6.71,6.85,6.41,6.59,130765,20120503 ,6.59,130765,20120503 532494,MICRO TECHO,174.8,174.8,170.3,1 TECHO,174.8,174.8,170.3,170.85,35418,20120503 70.85,35418,20120503 533259,MICROSECFIN,23,23,22.85,22.85,1232,20120503 532416,MID-DAY MULT,3.9,3.9,3.8,3.84,4 MULT,3.9,3.9,3.8,3.84,416,20120503 16,20120503 533220,MIDFIELD,38.95,38.95,37.7,37.75,10650,20120503 533310,MIDVAL ENT,8.5,8.68,8.34,8.68,1 ENT,8.5,8.68,8.34,8.68,12792,20120503 2792,20120503 507621,MILKFOOD,103,103.5,103,103.3,160,20120503 526143,MILTON PLAST,10.75,11.85,10.74, PLAST,10.75,11.85,10.74,11.85,1520,20120503 11.85,1520,20120503 522235,MINAL IND,3.76,4,3.75,4,7207,20 IND,3.76,4,3.75,4,7207,20120503 120503 531456,MINAXI TEXT.,0.61,0.73,0.61,0.7 TEXT.,0.61,0.73,0.61,0.72,1662,20120503 2,1662,20120503 532539,MINDA IND,179,188,178.5,178.5,3 IND,179,188,178.5,178.5,313,20120503 13,20120503 517344,MINDTECK (I),17.25,17.65,16.35, (I),17.25,17.65,16.35,16.35,1201,20120503 16.35,1201,20120503 532819,MINDTREE LTD,601.3,609.7,580.55 LTD,601.3,609.7,580.55,584.35,35005,20120503 ,584.35,35005,20120503 530955,MINDVISCAP,13.42,13.42,13.3,13.42,7474,20120503 513377,MINERAL&METL,804.9,824.85,787,805.5,174802,20120503 500279,MIRC ELECT,14.8,14.8,14.27, ELECT,14.8,14.8,14.27,14.48,61297,20120503 14.48,61297,20120503 526642,MIRZA INTER,18.8,19,18.7,18.9,1 INTER,18.8,19,18.7,18.9,14741,20120503 4741,20120503 590060,MK EXIM,8.13,8.13,8.13,8.13 EXIM,8.13,8.13,8.13,8.13,20,20120503 ,20,20120503 532127,MOBILE TELE,4.22,4.74,4.22,4.61 TELE,4.22,4.74,4.22,4.61,9962,20120503 ,9962,20120503 519287,MODERN DAIRI,18.4,18.5,18.4,18. DAIRI,18.4,18.5,18.4,18.5,9574,20120503 5,9574,20120503 503015,MODERN INDIA,34.55,34.6,34.55,3 INDIA,34.55,34.6,34.55,34.6,214,20120503 4.6,214,20120503 513303,MODERN STEEL,13.3,13.8,13,13.79 STEEL,13.3,13.8,13,13.79,1744,20120503 ,1744,20120503 500890,MODI RUBBER,43.8,43.8,43.75 RUBBER,43.8,43.8,43.75,43.8,1889,20120503 ,43.8,1889,20120503 519003,MODINATURAL,13.58,13.58,13.58,13.58,100,20120503 503776,MODIPON,7.83,7.83,7.83,7.83,1,20120503 506261,MODISON MET.,41.9,42.25,41,41.0 MET.,41.9,42.25,41,41.05,25775,20120503 5,25775,20120503 531453,MOHIT INDUS.,36,36,33.05,34.95, INDUS.,36,36,33.05,34.95,32836,20120503 32836,20120503 530169,MOHIT PAPER,3.62,3.78,3.62,3.78 PAPER,3.62,3.78,3.62,3.78,50,20120503 ,50,20120503 533286,MOIL LTD,255.2,259.95,253.4 LTD,255.2,259.95,253.4,254.55,15020,20120503 ,254.55,15020,20120503 526263,MOLD-TEK TEC,40.9,41,40,40.25,1 TEC,40.9,41,40,40.25,1150,20120503 150,20120503 533080,MOLDTKPACK,58.9,58.9,56.25,56.4,3568,20120503 531595,MONEY MAT F,88.95,88.95,79,80.75,15 F,88.95,88.95,79,80.75,1513,20120503 13,20120503 513446,MONNE ISPAT*,474,483.75,474,474 ISPAT*,474,483.75,474,474,3724,20120503 ,3724,20120503

 

532078,MONNET IND.,29.4,29.4,29.4,29.4 IND.,29.4,29.4,29.4,29.4,14,20120503 ,14,20120503 505343,MONOTYPE IND,145.2,145.2,145.2, IND,145.2,145.2,145.2,145.2,100,20120503 145.2,100,20120503 524084,MONSANTO (I),680,684,675,678.75 (I),680,684,675,678.75,12292,20120503 ,12292,20120503 532621,MORARJETEX,9.5,9.5,9.5,9.5,150,20120503 500288,MOREPEN LAB.,3.06,3.1,3.01,3.01 LAB.,3.06,3.1,3.01,3.01,44635,20120503 ,44635,20120503 523160,MORGAN CRU,380,384.95,379.5,379 CRU,380,384.95,379.5,379.55,172,20120503 .55,172,20120503 513305,MORYO IND,20.9,20.9,20.9,20.9,1 IND,20.9,20.9,20.9,20.9,100,20120503 00,20120503 532407,MOSCHIP SEMI,4.3,4.3,4.3,4.3,51 SEMI,4.3,4.3,4.3,4.3,51544,20120503 544,20120503 517140,MOSER BEAR,14.05,14.5,14.05,14. BEAR,14.05,14.5,14.05,14.13,35388,20120503 13,35388,20120503 517334,MOTHERSON SS,177.3,179.15,171.05,17 SS,177.3,179.15,171.05,172.55,57393,20120503 2.55,57393,20120503 532892,MOTILALOFS,106.45,111.85,106.45,109,107418,20120503 501343,MOTOR&GEN.FI,36.7,36.7,36.7,36.7,500,20120503 531096,MOUNT EVERES,96,102.7,95.4,99.6 EVERES,96,102.7,95.4,99.65,123062,20120503 5,123062,20120503 590011,MOVING PI(PS,1.79,1.79,1.64,1.7 PI(PS,1.79,1.79,1.64,1.71,15125,20120503 1,15125,20120503 526299,MPHASIS LTD,380,383,378,379.2,7 LTD,380,383,378,379.2,7352,20120503 352,20120503 532440,MPS LTD,41.8,41.8,41.2,41.2 LTD,41.8,41.8,41.2,41.2,994,20120503 ,994,20120503 500290,MRF LTD.,11249.7,11345,1118 LTD.,11249.7,11345,11185.15,11213.1,3396,201205 5.15,11213.1,3396,20120503 03 532376,MRO-TEK LTD*,9.49,9.66,9.2,9.24 LTD*,9.49,9.66,9.2,9.24,512,20120503 ,512,20120503 500109,MRPL,61.35,61.85,60.3,60.8,45944,20120503 532650,MSP STEEL,32.8,32.8,31.65,3 STEEL,32.8,32.8,31.65,31.9,4447,20120503 1.9,4447,20120503 508922,MSR INDIA,61,61.4,58.25,58. INDIA,61,61.4,58.25,58.45,2529,20120503 45,2529,20120503 534312,MT EDUCARE,107.05,107.8,102 EDUCARE,107.05,107.8,102.55,103.7,53477,20120503 .55,103.7,53477,20120503 531919,MUDIT FINLEA,115,115,115,115,10 FINLEA,115,115,115,115,100000,20120503 0000,20120503 532820,MUDRA,23,23,21.65,21.65,2590,20120503 532097,MUKAND ENGG.,21.6,21.85,21.5,21 ENGG.,21.6,21.85,21.5,21.55,4879,20120503 .55,4879,20120503 500460,MUKAND LTD.,31.15,31.4,30.85,31 LTD.,31.15,31.4,30.85,31.3,1535,20120503 .3,1535,20120503 523832,MUKAT PIPES,22.4,22.4,22.4,22.4 PIPES,22.4,22.4,22.4,22.4,405,20120503 ,405,20120503 530341,MUKESH BABU,19,19,18.3,19,4266, BABU,19,19,18.3,19,4266,20120503 20120503 513265,MUKESH STEEL,8.75,8.75,8.75,8.7 STEEL,8.75,8.75,8.75,8.75,100,20120503 5,100,20120503 517374,MUKESH STRIP,8,8.2,7.8,8.2,1201 STRIP,8,8.2,7.8,8.2,1201,20120503 ,20120503 532357,MUKTA ARTS,26.7,26.7,26.5,26.5, ARTS,26.7,26.7,26.5,26.5,1130,20120503 1130,20120503 526169,MULTIBASE I,35.3,35.6,34.55,34.7,35 I,35.3,35.6,34.55,34.7,3522,20120503 22,20120503 520059,MUNAUTO,57.05,59.35,57.05,58.5,3536,20120503 520043,MUNJAL SHOWA,80,81.4,79.05,79.2 SHOWA,80,81.4,79.05,79.2,3301,20120503 ,3301,20120503 515037,MURD.CERAM,17,17.35,17,17,4340,20120503 519323,MURLI INDU,18.5,18.5,18.15,18.4 INDU,18.5,18.5,18.15,18.45,3921,20120503 5,3921,20120503 511766,MUTHOOT CAP,70.05,71.95,70,70.9 CAP,70.05,71.95,70,70.95,2997,20120503 5,2997,20120503 533398,MUTHOOT FIN,116.3,117.15,115,11 FIN,116.3,117.15,115,116.75,182631,20120503 6.75,182631,20120503 530435,MVL IND,8.11,8.73,8.11,8.3, IND,8.11,8.73,8.11,8.3,4271,20120503 4271,20120503 532991,MVL LIMITED,6.63,7.22,6.63, LIMITED,6.63,7.22,6.63,7.11,16064,20120503 7.11,16064,20120503 531843,MYM TECHNO.,2.33,2.33,2.33, TECHNO.,2.33,2.33,2.33,2.33,100,20120503 2.33,100,20120503 506734,MYS PETRO,13,13,12.75,12.75 PETRO,13,13,12.75,12.75,350,20120503 ,350,20120503 502405,MYSORE PAPER,4.78,5.14,4.76,4.8 PAPER,4.78,5.14,4.76,4.85,8100,20120503 5,8100,20120503 502168,N C L IND.,44.4,45.5,44.25,45.35,9538,20120503 519494,N K INDUST.,45,45,44,44.25, INDUST.,45,45,44,44.25,6425,20120503 6425,20120503 516082,N.R.AGARWAL,35.15,35.8,32.05,34,1458,20120503 533385,N100,144,144,142,142,198,20120503 972480,NABARD10309,10700,10700,10700,10700,5,20120503 972389,NABARD2I1,11804,12050,11804,12050,1210,20120503 972390,NABARD2I2,12005,12005,12005,12005,10,20120503 524709,NAGAR.AGRICH,67.9,67.95,65.15,65.4,1976,20120503 532362,NAGPUR POWER,38.9,43.35,37,41.2 POWER,38.9,43.35,37,41.25,26497,20120503 5,26497,20120503 521109,NAGREEKA EXP,15.55,16,15.55,16, EXP,15.55,16,15.55,16,150,20120503 150,20120503 532895,NAGREKA CAP,16,16.95,16,16,3527 CAP,16,16.95,16,16,3527,20120503 ,20120503 532952,NAHAR CAP,41.6,42.1,41.5,41.6,7 CAP,41.6,42.1,41.5,41.6,726,20120503 26,20120503 519136,NAHAR INDUST,31.5,32,31.5,31.55 INDUST,31.5,32,31.5,31.55,447,20120503 ,447,20120503 523391,NAHAR POLY,22.55,23.2,22.35,22. POLY,22.55,23.2,22.35,22.7,3400,20120503 7,3400,20120503 500296,NAHAR SPG.,48.9,48.9,47.5,47.7, SPG.,48.9,48.9,47.5,47.7,3389,20120503 3389,20120503 521030,NAKODA,8.8,9.15,8.72,8.74,149551,20120503 532256,NALWA SONS,710.5,729.95,710,716 SONS,710.5,729.95,710,716.5,72,20120503 .5,72,20120503

 

532641,NANDAN EXIM,20.2,21.5,20.2,20.7 EXIM,20.2,21.5,20.2,20.7,12610,20120503 ,12610,20120503 519455,NARBADA,3.96,3.96,3.96,3.96,76,20120503 526739,NARMADA GEL,96,96,94.6,95.25,81 GEL,96,96,94.6,95.25,81,20120503 ,20120503 531287,NAT PLASTIC,16.5,17.3,16,16 PLASTIC,16.5,17.3,16,16,7500,20120503 ,7500,20120503 513179,NAT STL AGRO,14.75,14.75,14.38, AGRO,14.75,14.75,14.38,14.42,952,20120503 14.42,952,20120503 532234,NAT.ALUM,60.9,61.4,59.35,60.15,103962,20120503 500298,NAT.PEROXIDE,400,404.95,390.2,392.95,1025,20120503 526616,NAT.PLASTIC,12.1,12.1,12.1,12.1,100,20120503 524816,NATCO PHARM,415,427,415,417.5,1 PHARM,415,427,415,417.5,13224,20120503 3224,20120503 502407,NATH PULP,2.91,3.05,2.81,3. PULP,2.91,3.05,2.81,3.05,6168,20120503 05,6168,20120503 526576,NATH SEEDS,7.63,7.94,7.5,7. SEEDS,7.63,7.94,7.5,7.57,995,20120503 57,995,20120503 507813,NATI. OXYGEN,47.85,47.85,47.85, OXYGEN,47.85,47.85,47.85,47.85,100,20120503 47.85,100,20120503 523630,NATIONAL FER,79,80.4,78.1,78.6, FER,79,80.4,78.1,78.6,55705,20120503 55705,20120503 530119,NATRAJ PROTE,14.25,14.75,14.25, PROTE,14.25,14.75,14.25,14.3,731,20120503 14.3,731,20120503 524654,NATURAL CAPS,42,42,41.5,41.9,13 CAPS,42,42,41.5,41.9,1369,20120503 69,20120503 513023,NAV BHAR VEN,212.5,215.5,210,21 VEN,212.5,215.5,210,212.75,972,20120503 2.75,972,20120503 532504,NAVIN FLUORI,426.45,430.75,419. FLUORI,426.45,430.75,419.2,423.8,75387,20120503 2,423.8,75387,20120503 508989,NAVNEET PUBL,55.5,55.5,54.2,54. PUBL,55.5,55.5,54.2,54.3,12430,20120503 3,12430,20120503 534309,NBCC LTD,94.2,94.9,91.9,92. LTD,94.2,94.9,91.9,92.85,9551,20120503 85,9551,20120503 500294,NCC,47.3,47.75,43.35,43.75,302545,20120503 530557,NCL RESEARCH,256,277.75,256 RESEARCH,256,277.75,256,277.75,66210,20120503 ,277.75,66210,20120503 511535,NDA SECURIT.,20,20,20,20,50 SECURIT.,20,20,20,20,50,20120503 ,20120503 532529,NDTV,42.75,43.6,41.8,42.3,6800,20120503 532649,NECTAR LIFE,22.4,22.7,22,22.15, LIFE,22.4,22.7,22,22.15,11048,20120503 11048,20120503 508670,NEELAMALAI,814,814,741,741,300,20120503 530697,NEELKANTH TE,15.55,15.55,15.55,15.5 TE,15.55,15.55,15.55,15.55,10,20120503 5,10,20120503 502893,NEEMTEK ORG,77.5,77.9,75.05,77. ORG,77.5,77.9,75.05,77.9,857,20120503 9,857,20120503 519560,NEHA INTER.,53.5,53.8,49.05 INTER.,53.5,53.8,49.05,49.05,13490,20120503 ,49.05,13490,20120503 532864,NELCAST,26,26.3,25.35,25.9,13389,20120503 504112,NELCO LTD.,47.7,48.7,46.75,47.3 LTD.,47.7,48.7,46.75,47.35,5450,20120503 5,5450,20120503 523820,NEOCORP INTE,26.95,27.95,26.95, INTE,26.95,27.95,26.95,27.7,1361,20120503 27.7,1361,20120503 500301,NEPC INDIA,3.2,3.48,2.8,2.9 INDIA,3.2,3.48,2.8,2.97,15028,20120503 7,15028,20120503 505355,NESCO LTD,646.1,646.95,632,633. LTD,646.1,646.95,632,633.9,10286,20120503 9,10286,20120503 500790,NESTLE (I),4619.7,4657,4589.4,4 (I),4619.7,4657,4589.4,4611.3,2561,20120503 611.3,2561,20120503 532912,NET 4 INDIA,163.5,163.9,156.5,1 INDIA,163.5,163.9,156.5,160.6,35591,20120503 60.6,35591,20120503 509040,NETLINK SOLU,1.05,1.05,0.91,1,2 SOLU,1.05,1.05,0.91,1,22675,20120503 2675,20120503 530811,NETVISTA INF,2.36,2.4,2.36,2.4, INF,2.36,2.4,2.36,2.4,650,20120503 650,20120503 700132,NETW18NCCPS,128.8,130,128.8,130,106,20120503 511551,NETWORTH STK,21.4,23.8,21.3,22. STK,21.4,23.8,21.3,22.05,2492,20120503 05,2492,20120503 524558,NEULAND LAB.,67.4,67.4,64.1,64. LAB.,67.4,67.4,64.1,64.1,6277,20120503 1,6277,20120503 531959,NEWINFRA,50.7,54.7,50.45,54.45,5642,20120503 532045,NEXXOFT INFO,12.62,12.62,12.62, INFO,12.62,12.62,12.62,12.62,4106,20120503 12.62,4106,20120503 513683,NEYVELI LIGN,82.1,82.9,81.3,81. LIGN,82.1,82.9,81.3,81.45,13841,20120503 45,13841,20120503 533098,NHPC,18.8,18.85,18.6,18.65,340698,20120503 590028,NICCO COR(PS,1.45,1.5,1.45,1.49 COR(PS,1.45,1.5,1.45,1.49,4906,20120503 ,4906,20120503 526721,NICCO PARKS,19.7,19.7,18.15,18. PARKS,19.7,19.7,18.15,18.7,2764,20120503 7,2764,20120503 523209,NICCO UCO AL,0.37,0.37,0.36,0.36,15 AL,0.37,0.37,0.36,0.36,1500,20120503 00,20120503 512103,NIDHI GRANIT,30.8,30.8,30.8,30. GRANIT,30.8,30.8,30.8,30.8,800,20120503 8,800,20120503 590103,NIFTY BEES,525,527.4,524,524.85 BEES,525,527.4,524,524.85,174,20120503 ,174,20120503 531083,NIHAR INFO,1.76,1.76,1.7,1.74,1 INFO,1.76,1.76,1.7,1.74,1700,20120503 700,20120503 500304,NIIT LTD.,43.65,44.2,43.45, LTD.,43.65,44.2,43.45,43.75,9003,20120503 43.75,9003,20120503 532541,NIITTECH,257,267,257,265.5,19970,20120503 531272,NIKKI GLOBAL,163,163,160,160,14 GLOBAL,163,163,160,160,14042,20120503 042,20120503 530377,NILA INFRA.,4.2,4.2,3.91,4. INFRA.,4.2,4.2,3.91,4.02,346709,20120503 02,346709,20120503 530129,NILE LTD.,107.85,107.85,103 LTD.,107.85,107.85,103,103.9,801,20120503 ,103.9,801,20120503 523385,NILKAMAL L,232,233,225,226.85,2 L,232,233,225,226.85,2314,20120503 314,20120503 511714,NIMBSPROJ,17.5,17.5,17.5,17.5,12000,20120503 531598,NIMBUS FOOD,1.43,1.57,1.41,1.43,8521,20120503 ,8521,20120503 530971,NIMBUS FOOD,1.43,1.57,1.41,1.43 IND.,16.2,16.2,16.2,16.2 IND.,16.2,16.2,16.2,16.2,25,20120503 ,25,20120503 504058,NIPPO BATT,400,400,391.5,391.55 BATT,400,400,391.5,391.55,50,20120503 ,50,20120503

 

532986,NIRAJ CEMENT,15.75,15.75,15.4,1 CEMENT,15.75,15.75,15.4,15.55,6710,20120503 5.55,6710,20120503 512425,NIRAV COMMER,165,175,165,165,28 COMMER,165,175,165,165,28,20120503 ,20120503 500307,NIRLON,46,47.65,46,46.5,15520,20120503 532789,NISSAN COPER,14.55,14.86,14,14. COPER,14.55,14.86,14,14.54,6835,20120503 54,6835,20120503 532722,NITCO TILES,38.45,40.5,38.45,38 TILES,38.45,40.5,38.45,38.65,28995,20120503 .65,28995,20120503 533202,NITESH EST,15.15,15.15,15,15.1, EST,15.15,15.15,15,15.1,1560,20120503 1560,20120503 532854,NITIN FIRE,50.4,50.6,48.8,48.95 FIRE,50.4,50.6,48.8,48.95,64157,20120503 ,64157,20120503 532698,NITINSPINNER,5.92,6.16,5.9,6.01,13140,20120503 506532,NITTA GELA,80.8,87.2,80.7,83.35 GELA,80.8,87.2,80.7,83.35,2975,20120503 ,2975,20120503 517534,NIVYAHITSL,9.21,9.3,8.44,8.8,91728,20120503 526371,NMDC LTD,175.15,176.95,172. LTD,175.15,176.95,172.3,174.1,188108,20120503 3,174.1,188108,20120503 506991,NOBLE EXPLO.,1.38,1.52,1.38,1.5 EXPLO.,1.38,1.52,1.38,1.5,1080,20120503 ,1080,20120503 500730,NOCIL LTD,17.05,17.15,16.9,16.9 LTD,17.05,17.15,16.9,16.95,68385,20120503 5,68385,20120503 523670,NOIDA MEDI,12.8,13.39,12.5,13.3 MEDI,12.8,13.39,12.5,13.39,1350,20120503 9,1350,20120503 532481,NOIDA-TOLL B,25.35,25.5,25.1,25.35, B,25.35,25.5,25.1,25.35,95391,20120503 95391,20120503 534184,NORL,8.09,8.09,7.53,7.63,106479,20120503 590057,NORTHGATE TE,8.39,8.45,7.86,8.14,10 TE,8.39,8.45,7.86,8.14,10881,20120503 881,20120503 531465,NOUVEAU,5.19,5.19,4.71,4.86,1350,20120503 513566,NOVA IRON&ST,6.3,6.94,6.3,6 IRON&ST,6.3,6.94,6.3,6.42,3023,20120503 .42,3023,20120503 531791,NOVAGOL PETR,2.92,2.92,2.92,2.9 PETR,2.92,2.92,2.92,2.92,439,20120503 2,439,20120503 500672,NOVARTIS,797,807.3,785,785.15,3283,20120503 532623,NR INTERNA,4.1,4.2,4.1,4.18 INTERNA,4.1,4.2,4.1,4.18,6200,20120503 ,6200,20120503 530367,NRB BEARINGS,37.15,37.7,36. BEARINGS,37.15,37.7,36.9,36.9,4118,20120503 9,36.9,4118,20120503 503780,NRC LTD.,3.31,3.5,3.31,3.5, LTD.,3.31,3.5,3.31,3.5,2450,20120503 2450,20120503 526723,NTC INDUST,19.6,19.8,18.8,1 INDUST,19.6,19.8,18.8,19,2107,20120503 9,2107,20120503 532555,NTPC LTD,159.45,159.8,156.2 LTD,159.45,159.8,156.2,156.95,177829,20120503 ,156.95,177829,20120503 532798,NTWK MED INV,39.35,40.65,38.55, INV,39.35,40.65,38.55,38.8,36325,20120503 38.8,36325,20120503 509077,NUCENT FIN.,1.8,1.8,1.8,1.8,338 FIN.,1.8,1.8,1.8,1.8,3382,20120503 2,20120503 500311,NUCHEM LTD.,1.7,1.83,1.7,1.7,45 LTD.,1.7,1.83,1.7,1.7,4574,20120503 74,20120503 531209,NUCLE.SOFT E,66.15,67.4,66.15,66.5, E,66.15,67.4,66.15,66.5,2099,20120503 2099,20120503 532051,NUMERIC POWE,270.6,276,270.6,27 POWE,270.6,276,270.6,275,2711,20120503 5,2711,20120503 526313,NU-TECH CORP,1.06,1.06,0.98,1.0 CORP,1.06,1.06,0.98,1.06,107,20120503 6,107,20120503 533015,NUTEK INDIA,0.63,0.63,0.56,0.56 INDIA,0.63,0.63,0.56,0.56,4618090,20120503 ,4618090,20120503 524764,NUTRAPLUS PR,24.1,25,24,25,730,2012 PR,24.1,25,24,25,730,20120503 0503 533273,OBEROI REAL,264.15,269,262,263. REAL,264.15,269,262,263.7,225,20120503 7,225,20120503 519491,OCEAN AGRO,5.9,5.9,5.9,5.9,900, AGRO,5.9,5.9,5.9,5.9,900,20120503 20120503 502165,OCL INDIA,93.5,94.05,92.65, INDIA,93.5,94.05,92.65,93.5,584,20120503 93.5,584,20120503 533008,OCL IRON&ST,45.05,45.9,45,4 IRON&ST,45.05,45.9,45,45.1,5232,20120503 5.1,5232,20120503 590090,OCTANT IND,7.24,7.24,6.97,7.02, IND,7.24,7.24,6.97,7.02,8563,20120503 8563,20120503 521062,OCTAVE,30.65,31.15,30.4,30.95,6211,20120503 531996,ODYSSEY CORP,40,40,39,39,2359,2 CORP,40,40,39,39,2359,20120503 0120503 530175,ODYSSEY TECH,3.62,3.62,3.62,3.6 TECH,3.62,3.62,3.62,3.62,915,20120503 2,915,20120503 500313,OIL COUNTRY,52.5,52.5,51.05 COUNTRY,52.5,52.5,51.05,51.3,765,20120503 ,51.3,765,20120503 533106,OIL INDIA,452.5,458.6,451.1 INDIA,452.5,458.6,451.15,453.7,11944,20120503 5,453.7,11944,20120503 526415,OK PLAY (I),14.9,14.9,14.5,14.7 (I),14.9,14.9,14.5,14.7,2872,20120503 ,2872,20120503 534190,OLYMPIC,29.45,30.6,29.45,30,52813,20120503 531092,OM MET INFRA,26,26.2,25.15,26,3 INFRA,26,26.2,25.15,26,3355,20120503 355,20120503 520021,OMAX AUTOS.,51,51,46.5,47.0 AUTOS.,51,51,46.5,47.05,98524,20120503 5,98524,20120503 532880,OMAXE LTD,151.5,152,150,150.25, LTD,151.5,152,150,150.25,128322,20120503 128322,20120503 519479,OMEGA AGSEED,22,22,20.05,21.1,1 AGSEED,22,22,20.05,21.1,1607,20120503 607,20120503 531496,OMKAR OVERSE,4,4.19,4,4.18,87,2 OVERSE,4,4.19,4,4.18,87,20120503 0120503 533317,OMKAR SPC,66,66.9,64.3,64.5,659 SPC,66,66.9,64.3,64.5,6590,20120503 0,20120503 532882,OMNITECH,122,122.4,120,120.85,1279,20120503 514324,OMNITEX IND.,4.78,4.78,4.78,4.7 IND.,4.78,4.78,4.78,4.78,10,20120503 8,10,20120503 533632,ONELIFE CAP,283.2,284.9,272,274 CAP,283.2,284.9,272,274.15,8862,20120503 .15,8862,20120503 500312,ONGC CORPN,267,269,262.75,2 CORPN,267,269,262.75,264.75,266015,20120503 64.75,266015,20120503 532944,ONMOBILE,53.55,53.6,51.75,52.2,57021,20120503 532607,ONTRACK,20.9,20.9,18,18.85,430,20120503 517536,ONWARD TECHN,38.9,38.95,36.75,3 TECHN,38.9,38.95,36.75,37.5,1905,20120503 7.5,1905,20120503 532391,OPTO CIRCUIT,184.5,190,180. CIRCUIT,184.5,190,180.45,183,203360,20120503 45,183,203360,20120503

 

532466,ORACLE FIN,2590,2611.35,2539.45 FIN,2590,2611.35,2539.45,2557.2,1771,20120503 ,2557.2,1771,20120503 512626,ORBIT EXPORT,83.05,84.8,82,84.8 EXPORT,83.05,84.8,82,84.8,2101,20120503 ,2101,20120503 532837,ORBITCO,47.9,48.45,46.35,46.95,51726,20120503 524372,ORCHID CHEM,181.6,182,177.5,178 CHEM,181.6,182,177.5,178.85,110730,20120503 .85,110730,20120503 512097,ORGAN COMM.,13.9,13.9,13.9,13.9 COMM.,13.9,13.9,13.9,13.9,638,20120503 ,638,20120503 513121,ORICON ENT,33.35,33.35,31.85,32 ENT,33.35,33.35,31.85,32,20678,20120503 ,20678,20120503 504879,ORIENT ABRAS,7,7.09,6.85,6.93,1 ABRAS,7,7.09,6.85,6.93,11162,20120503 1162,20120503 530365,ORIENT CERAM,53,53.5,52.3,53,31 CERAM,53,53.5,52.3,53,310,20120503 0,20120503 500314,ORIENT HOTEL,32,32,29.55,30.15, HOTEL,32,32,29.55,30.15,13083,20120503 13083,20120503 502420,ORIENT PAPER,56.9,56.9,55.8,56. PAPER,56.9,56.9,55.8,56.45,34856,20120503 45,34856,20120503 534076,ORIENT REF,35,35,34,34.35,39704 REF,35,35,34,34.35,39704,20120503 ,20120503 506579,ORIENT.CARB.,111.7,114,111.7,113,3673,20120503 532817,ORIENTAL,6.12,6.79,6.12,6.46,4730,20120503 500315,ORINTAL BANK,232.35,234,229.3,2 BANK,232.35,234,229.3,231.7,51866,20120503 31.7,51866,20120503 504864,ORISA SP IRS,359,359,350.2,354, IRS,359,359,350.2,354,727,20120503 727,20120503 590086,ORISSA MINE,33000,33190,32601,3 MINE,33000,33190,32601,32772.8,294,20120503 2772.8,294,20120503 590074,ORTIN LABS,28.5,28.5,27.1,27.7, LABS,28.5,28.5,27.1,27.7,49951,20120503 49951,20120503 530173,OSCAR GLOBAL,4.4,4.4,4.4,4.4,50 GLOBAL,4.4,4.4,4.4,4.4,50,20120503 ,20120503 501179,OSCAR INV.,290.05,299.5,286.25, INV.,290.05,299.5,286.25,288.9,149,20120503 288.9,149,20120503 531617,OSIAN IND.,85.45,85.45,84.2,85. IND.,85.45,85.45,84.2,85.1,8200,20120503 1,8200,20120503 500318,OSWAL SPG(P),1.96,2.04,1.95,2.0 SPG(P),1.96,2.04,1.95,2.04,602,20120503 4,602,20120503 507260,OUDH SUGAR,24.9,27.45,24.9, SUGAR,24.9,27.45,24.9,25.45,28079,20120503 25.45,28079,20120503 503663,OUTCTYTRVL,35.1,35.1,31.95,35.1,138726,20120503 526747,P.G.FOILS,67.4,69.4,65.5,67.95,1925,20120503 531281,P.G.IND.LTD.,28.7,28.7,28.7,28.7,100,20120503 500143,P.H.CAPITAL,12.82,14.02,12.82,14,1003,20120503 531118,PACIFIC COTS,1.25,1.59,1.25,1.3 COTS,1.25,1.59,1.25,1.33,1905,20120503 3,1905,20120503 523483,PACIFIC IND.,123.35,123.35,123, IND.,123.35,123.35,123,123.15,30,20120503 123.15,30,20120503 532350,PADMALAYA TE,4.19,4.45,4.19,4.44,26 TE,4.19,4.45,4.19,4.44,2685,20120503 85,20120503 532827,PAGE INDUSTR,3169.45,3169.4 INDUSTR,3169.45,3169.45,3040.1,3073.05,1444,20 5,3040.1,3073.05,1444,20120503 120503 511525,PAN INDIA C,0.42,0.42,0.38,0.38,735 C,0.42,0.42,0.38,0.38,7359,20120503 9,20120503 504093,PANA ENERG,51.85,51.85,48.1 ENERG,51.85,51.85,48.1,48.55,274,20120503 ,48.55,274,20120503 531349,PANACEA BIOT,77.55,77.55,76.05, BIOT,77.55,77.55,76.05,76.75,1188,20120503 76.75,1188,20120503 524820,PANAMA PETRO,189,189,185,186.4, PETRO,189,189,185,186.4,1154,20120503 1154,20120503 508941,PANASON CAR,129.25,130.1,128.6, CAR,129.25,130.1,128.6,129.2,2353,20120503 129.2,2353,20120503 523307,PANASON HOME,103.95,103.95,103. HOME,103.95,103.95,103.9,103.95,49,20120503 9,103.95,49,20120503 531726,PANCHSHEEL O,17,17,17,17,400,201205 O,17,17,17,17,400,20120503 03 531280,PANKAJ POLY.,5.71,6.89,5.71,6.2 POLY.,5.71,6.89,5.71,6.22,2416,20120503 2,2416,20120503 531816,PANORAM UNI,7.69,7.69,6.86,6.97 UNI,7.69,7.69,6.86,6.97,39511,20120503 ,39511,20120503 570002,PANTALBNDVR,136.1,142.2,131.05,136.8,107432,20120503 523574,PANTALOON RE,186,188,181.45,184.85, RE,186,188,181.45,184.85,1644325,20120503 1644325,20120503 500322,PANYAM CEMEN,69.05,73.95,69.05, CEMEN,69.05,73.95,69.05,73,1766,20120503 73,1766,20120503 509820,PAPER PROD,66,66.5,64.45,65.4,3 PROD,66,66.5,64.45,65.4,30570,20120503 0570,20120503 533211,PARAB DRUGS,29.45,29.45,26.8,26 DRUGS,29.45,29.45,26.8,26.9,10379,20120503 .9,10379,20120503 531255,PARAGON FIN.,13.83,13.83,13.83, FIN.,13.83,13.83,13.83,13.83,100,20120503 13.83,100,20120503 532606,PARAL,324,329.9,320.3,326.65,2876,20120503 530555,PARAMOUNT CO,2.25,2.25,2.15,2.16,11 CO,2.25,2.25,2.15,2.16,11617,20120503 617,20120503 533399,PARAMOUNT PR,5.25,5.85,5.25,5.55,38 PR,5.25,5.85,5.25,5.55,3844,20120503 44,20120503 521246,PARAS PETRO,0.37,0.37,0.37,0.37 PETRO,0.37,0.37,0.37,0.37,6700,20120503 ,6700,20120503 500323,PAREKH PLATI,2.31,2.31,2.3,2.3, PLATI,2.31,2.31,2.3,2.3,3200,20120503 3200,20120503 524689,PARENT.DRUGS,91,92,90,90.4,1417,20120503 505525,PARICHAY INV,79,82,77.75,81.7,3 INV,79,82,77.75,81.7,30443,20120503 0443,20120503 532034,PARIKH HERB.,247.5,247.5,242.5, HERB.,247.5,247.5,242.5,246.5,65100,20120503 246.5,65100,20120503 524628,PARKER AGRO.,9.15,10.04,9.11,10 AGRO.,9.15,10.04,9.11,10.04,407,20120503 .04,407,20120503 532911,PARLE SOFTWR,16.6,17.8,16.6,17. SOFTWR,16.6,17.8,16.6,17.4,18,20120503 4,18,20120503 500162,PARRYSUGR,60.05,64.8,60.05,62.05,27,20120503 511702,PARSHARTI IN,11.77,12.5,11.76,11.76 IN,11.77,12.5,11.76,11.76,880,20120503 ,880,20120503 532780,PARSVNATH,56.1,56.8,55.9,56.65,1011484,20120503 513430,PARTH ALUM.,6.93,6.93,6.93,6.93 ALUM.,6.93,6.93,6.93,6.93,600,20120503 ,600,20120503 500456,PAS.ACRYLON,3.72,3.94,3.71,3.72,20410,20120503

 

521080,PASARI SPIN,12,12,11.03,11.22,4 SPIN,12,12,11.03,11.22,4776,20120503 776,20120503 511734,PASUPATI FIN,24.1,24.1,24.1,24. FIN,24.1,24.1,24.1,24.1,3201,20120503 1,3201,20120503 526381,PAT INT LOG,22.5,22.5,21.8,22.4 LOG,22.5,22.5,21.8,22.45,4241,20120503 5,4241,20120503 517417,PATEL AIRTEM,45,47.9,43.5,45,13 AIRTEM,45,47.9,43.5,45,1383,20120503 83,20120503 531120,PATEL ENGG.,105.95,105.95,103.1 ENGG.,105.95,105.95,103.15,103.6,48903,20120503 5,103.6,48903,20120503 532517,PATNI COMP,507.5,508.25,507.5,5 COMP,507.5,508.25,507.5,507.55,1692,20120503 07.55,1692,20120503 514326,PATSPIN INDI,8.67,8.67,7.91,8.5 INDI,8.67,8.67,7.91,8.56,2863,20120503 6,2863,20120503 532742,PAUSHAK LTD,49,62.85,49,56,1910 LTD,49,62.85,49,56,1910,20120503 ,20120503 532676,PBA INFRASTR,32.6,32.6,32,3 INFRASTR,32.6,32.6,32,32.15,2200,20120503 2.15,2200,20120503 514087,PBM POLYTEX,23.35,24,23,23. POLYTEX,23.35,24,23,23.15,462,20120503 15,462,20120503 517119,PCS TECH,16,16.85,15.75,16. TECH,16,16.85,15.75,16.85,669,20120503 85,669,20120503 500327,PEACOCK IND.,3.75,3.99,3.64,3.7 IND.,3.75,3.99,3.64,3.71,6191,20120503 1,6191,20120503 526562,PEARL ENG.PO,1.79,1.79,1.71,1.7 ENG.PO,1.79,1.79,1.71,1.71,101,20120503 1,101,20120503 532808,PEARL FASHON,81.5,81.5,79,79.2, FASHON,81.5,81.5,79,79.2,8672,20120503 8672,20120503 523260,PEARL POLYME,10.55,10.88,10.05, POLYME,10.55,10.88,10.05,10.43,2700,20120503 10.43,2700,20120503 524136,PEE CEE COSM,40.85,42.85,38.9,4 COSM,40.85,42.85,38.9,42.85,201,20120503 2.85,201,20120503 503031,PENLAND LTD,31.75,31.75,30.8,31 LTD,31.75,31.75,30.8,31.2,5056,20120503 .2,5056,20120503 513405,PENNAR ALUM.,0.74,0.74,0.66,0.7 ALUM.,0.74,0.74,0.66,0.7,6910,20120503 ,6910,20120503 513228,PENNAR STEEL,30.7,32,30.2,30.85 STEEL,30.7,32,30.2,30.85,29698,20120503 ,29698,20120503 500329,PENTAMED.G,1.12,1.12,1.02,1.02,127811,20120503 526435,PERFECTPAC,44.95,45,44.95,45,150,20120503 504132,PERM MAGNETS,10.44,10.44,10 MAGNETS,10.44,10.44,10.44,10.44,60,20120503 .44,10.44,60,20120503 533179,PERSISTENT,375,375.95,361.2,365,5768,20120503 530381,PETRON ENGG.,236.55,240,232.4,2 ENGG.,236.55,240,232.4,233,610,20120503 33,610,20120503 532522,PETRONET LNG,134.7,136.8,129.9, LNG,134.7,136.8,129.9,131.05,873987,20120503 131.05,873987,20120503 500680,PFIZER LTD.,1290,1301,1251,1280 LTD.,1290,1301,1251,1280.25,1356,20120503 .25,1356,20120503 531769,PFL INFOTECH,23.5,23.5,23.2 INFOTECH,23.5,23.5,23.25,23.5,14934,20120503 5,23.5,14934,20120503 524572,PHARMAIDS PH,3.5,3.5,3.5,3.5,120,20 PH,3.5,3.5,3.5,3.5,120,20120503 120503 506590,PHIL.CARBON,107.75,107.75,106,106.2,1539,20120503 526481,PHOENIX INT.,9.94,9.94,9.94,9.9 INT.,9.94,9.94,9.94,9.94,1,20120503 4,1,20120503 503100,PHOENIX MILL,214.6,220.9,211.7, MILL,214.6,220.9,211.7,212.7,17738,20120503 212.7,17738,20120503 524808,PHYTOCHEM I.,10,10,10,10,3,20120503 523642,PI INDUS.LTD,549,550,540,55 INDUS.LTD,549,550,540,550,125,20120503 0,125,20120503 530305,PICCADILY AG,18.55,18.6,18,18,1812, AG,18.55,18.6,18,18,1812,20120503 20120503 507498,PICCADILY SU,5.81,5.92,5.81,5.92,31 SU,5.81,5.92,5.81,5.92,319,20120503 9,20120503 532355,PICTURHOUSE,17.25,17.25,17.25,17.25,155,20120503 500331,PIDILITE,178.5,180.75,173.3,174.1,16394,20120503 590121,PILANI INV,1550,1562.45,1541,15 INV,1550,1562.45,1541,1542.45,53,20120503 42.45,53,20120503 507864,PION INVEST,29,29,28.45,28. INVEST,29,29,28.45,28.55,2157,20120503 55,2157,20120503 519439,PIONEER AGRO,15.9,15.9,15.9,15. AGRO,15.9,15.9,15.9,15.9,10,20120503 9,10,20120503 531879,PIONEER DIS.,32.5,33.9,32.5,33. DIS.,32.5,33.9,32.5,33.9,161,20120503 9,161,20120503 514300,PIONEER EMB,9.66,10.25,9.66,9.7 EMB,9.66,10.25,9.66,9.7,2022,20120503 ,2022,20120503 533107,PIPAVAVDOC,81.1,87.35,80.8,86.7,9699499,20120503 532979,PIRAM LIFE,9.15,9.19,8.41,8.82, LIFE,9.15,9.19,8.41,8.82,3505,20120503 3505,20120503 500302,PIRAMA HEALT,442,443.95,432.15, HEALT,442,443.95,432.15,435.35,9838,20120503 435.35,9838,20120503 532949,PIRAMAL GLAS,115.1,116.7,112.9, GLAS,115.1,116.7,112.9,113.4,17557,20120503 113.4,17557,20120503 513519,PITTI LAMIN.,84.85,85.45,83,84. LAMIN.,84.85,85.45,83,84.1,11836,20120503 1,11836,20120503 500333,PIX TRANS,29.85,29.85,28.35 TRANS,29.85,29.85,28.35,28.35,395,20120503 ,28.35,395,20120503 523648,PLASTIBLEND,75.5,76.2,75.5,76,505,20120503 532117,PLATI CORP,0.23,0.23,0.23,0.23, CORP,0.23,0.23,0.23,0.23,39489,20120503 39489,20120503 532739,PLETHICO,368,374.9,365,370.65,48666,20120503 513403,PM TELELINN,160,164,155,160 TELELINN,160,164,155,160.05,71973,20120503 .05,71973,20120503 532366,PNB GILTS,27.9,29,26.8,27.3 GILTS,27.9,29,26.8,27.3,223427,20120503 ,223427,20120503 632461,PNBSL,900,910,890,890,18437,20120503 532803,POCHIRAJU IN,14.8,15,14.55,14.9,520 IN,14.8,15,14.55,14.9,5202,20120503 2,20120503 524570,PODDAR PIGM.,40.15,40.15,40.15, PIGM.,40.15,40.15,40.15,40.15,1,20120503 40.15,1,20120503 532486,POKARNA LTD,98,98,98,98,75,2012 LTD,98,98,98,98,75,20120503 0503 532254,POLARIS FIN,130.05,132.5,128.5, FIN,130.05,132.5,128.5,131.1,51559,20120503 131.1,51559,20120503 526687,POLO HOTELS,63.25,63.25,63. HOTELS,63.25,63.25,63.25,63.25,100,20120503 25,63.25,100,20120503 531768,POLY MEDICUR,275,275,255.2, MEDICUR,275,275,255.2,259.3,12407,20120503 259.3,12407,20120503

 

531397,POLYCON INT.,15.73,15.73,15.73, INT.,15.73,15.73,15.73,15.73,5,20120503 15.73,5,20120503 526043,POLYMECH.MCH,12.07,12.6,12.07,12.55,199,20120503 524051,POLYPLEX,176.45,177.85,174.55,175.75,6031,20120503 531467,POLYPRO FIB.,12.45,12.47,11.29, FIB.,12.45,12.47,11.29,12.23,936,20120503 12.23,936,20120503 590055,POLYSPIN EXP,17,17,17,17,500,20 EXP,17,17,17,17,500,20120503 120503 512481,POLYTEX(P),150,154.35,146.75,148.4,55890,20120503 532626,PONDY OXIDES,22.5,23,21.85,22.4 OXIDES,22.5,23,21.85,22.45,3430,20120503 5,3430,20120503 532460,PONNI SUG(ER,132.1,135,131.5,13 SUG(ER,132.1,135,131.5,133.7,3053,20120503 3.7,3053,20120503 519359,POONA DAL,21.45,21.45,21.45,21. DAL,21.45,21.45,21.45,21.45,15,20120503 45,15,20120503 531870,POPULAR EST,57.7,57.7,57.7,57.7 EST,57.7,57.7,57.7,57.7,2050,20120503 ,2050,20120503 532933,PORWAL AUTO,5.7,6,5.7,5.99,1707 AUTO,5.7,6,5.7,5.99,1707,20120503 ,20120503 532810,POWER FINAN,167,167,159.05,159. FINAN,167,167,159.05,159.85,263948,20120503 85,263948,20120503 532898,POWER GRID,109.9,109.9,108.1,10 GRID,109.9,109.9,108.1,108.35,59973,20120503 8.35,59973,20120503 532736,POWERSOFT,2.86,2.86,2.7,2.74,9408,20120503 531855,PRABHAV IND,2.95,2.95,2.95,2.95 IND,2.95,2.95,2.95,2.95,757396,20120503 ,757396,20120503 513532,PRADEEP MET.,15.15,15.15,15.1,1 MET.,15.15,15.15,15.1,15.1,100,20120503 5.1,100,20120503 533178,PRADIPOVERS,89.25,90.7,88.7,89.05,39967,20120503 500192,PRAG BOSIMI,6.9,7.28,6.9,7. BOSIMI,6.9,7.28,6.9,7.28,2977,20120503 28,2977,20120503 522205,PRAJ IND.LTD,68.8,69.4,67.3 IND.LTD,68.8,69.4,67.35,67.75,50859,20120503 5,67.75,50859,20120503 531746,PRAJAY ENGS.,7.35,7.35,6.7,6.9, ENGS.,7.35,7.35,6.7,6.9,15133,20120503 15133,20120503 533605,PRAKASH CON,120.15,122.85,115,1 CON,120.15,122.85,115,116.2,3299,20120503 16.2,3299,20120503 506022,PRAKASH IND.,52.25,53.45,52,52. IND.,52.25,53.45,52,52.55,23024,20120503 55,23024,20120503 533239,PRAKASHSTL,156.95,157.8,156.25,156.65,28298,20120503 532718,PRATIBHA IND,45.4,45.4,44.1,44. IND,45.4,45.4,44.1,44.9,10823,20120503 9,10823,20120503 526490,PRATIK PANEL,2.55,2.55,2.55,2.5 PANEL,2.55,2.55,2.55,2.55,1,20120503 5,1,20120503 523874,PRECI CONTNR,1.44,1.44,1.22,1.4 CONTNR,1.44,1.44,1.22,1.42,2502,20120503 2,2502,20120503 532934,PRECISION,67.65,70.4,67.65,70.4,363,20120503 517258,PRECISION EL,14.65,14.65,14.65,14.6 EL,14.65,14.65,14.65,14.65,50,20120503 5,50,20120503 523539,PRECISION WR,76.5,76.5,74.5,74.55,9 WR,76.5,76.5,74.5,74.55,92,20120503 2,20120503 517230,PREM.AU.ELEC,16.1,16.5,16,16.1,750,20120503 511016,PREMIER CAP.,73.5,73.6,71.5,72. CAP.,73.5,73.6,71.5,72.55,1350,20120503 55,1350,20120503 526247,PREMIER EXPL,91.4,91.4,83.75,84 EXPL,91.4,91.4,83.75,84.65,5745,20120503 .65,5745,20120503 500540,PREMIER LTD,68.6,68.7,67.1,67.8 LTD,68.6,68.7,67.1,67.85,3227,20120503 5,3227,20120503 531802,PRERNA INFR,20.1,20.5,20,20.5,8 INFR,20.1,20.5,20,20.5,800,20120503 00,20120503 533274,PRESTIGE,110,110.45,109.5,110,4701,20120503 503873,PRI.SPINNING,13.48,14.21,13.46,13.46,357,20120503 526109,PRICOL LTD.,16.85,17.5,16.85,17 LTD.,16.85,17.5,16.85,17.4,7771,20120503 .4,7771,20120503 530589,PRIMA PLASTI,13.5,13.5,12.5,13. PLASTI,13.5,13.5,12.5,13.19,2368,20120503 19,2368,20120503 532748,PRIME FOCUS,48.5,48.7,47.45,47. FOCUS,48.5,48.7,47.45,47.6,55491,20120503 6,55491,20120503 519299,PRIME INDS.,11,11,11,11,100,201 INDS.,11,11,11,11,100,20120503 20503 530695,PRIME PROP,12.3,12.3,10.7,11.56 PROP,12.3,12.3,10.7,11.56,8193,20120503 ,8193,20120503 500337,PRIME SECUR.,13.01,13.99,13.01, SECUR.,13.01,13.99,13.01,13.41,7145,20120503 13.41,7145,20120503 521149,PRIME URBAN,10,10.97,9.94,10.97 URBAN,10,10.97,9.94,10.97,2303,20120503 ,2303,20120503 500338,PRISM CEMENT,47.35,48.2,47.05,4 CEMENT,47.35,48.2,47.05,47.45,4731,20120503 7.45,4731,20120503 505530,PRISM INFO,18.7,18.7,18.7,18.7, INFO,18.7,18.7,18.7,18.7,3456,20120503 3456,20120503 532675,PRITHVI INFO,18.5,19.15,18.4,18 INFO,18.5,19.15,18.4,18.9,2168,20120503 .9,2168,20120503 534060,PRITI MERC,392,393.25,388.9,393 MERC,392,393.25,388.9,393.25,24640,20120503 .25,24640,20120503 532387,PRITISHN COM,13.8,13.8,13.3,13. COM,13.8,13.8,13.3,13.77,604,20120503 77,604,20120503 530069,PRO DEV&TEC,0.58,0.58,0.58, DEV&TEC,0.58,0.58,0.58,0.58,27600,20120503 0.58,27600,20120503 511557,PRO FIN CAP.,29.45,31.25,29.45, CAP.,29.45,31.25,29.45,31.25,600,20120503 31.25,600,20120503 500459,PROCTER &GAM,2081.15,2081.15,20 &GAM,2081.15,2081.15,2035,2046.2,623,20120503 35,2046.2,623,20120503 532647,PROVOGUE IND,14.85,15,14.65,14. IND,14.85,15,14.65,14.7,12180,20120503 7,12180,20120503 531611,PRRANETA IND,1.51,1.51,1.51,1.5 IND,1.51,1.51,1.51,1.51,395301,20120503 1,395301,20120503 526801,PSL LTD,59.6,60.45,58.55,58 LTD,59.6,60.45,58.55,58.65,10169,20120503 .65,10169,20120503 590108,PSUBNK BEES,320.05,320.05,320,3 BEES,320.05,320.05,320,320.05,100,20120503 20.05,100,20120503 532524,PTC INDIA,60.15,60.2,58.2,5 INDIA,60.15,60.2,58.2,58.6,125295,20120503 8.6,125295,20120503 533344,PTCFIN SER,16.05,16.05,15.55,15 SER,16.05,16.05,15.55,15.6,105439,20120503 .6,105439,20120503 509220,PTL LTD,33,35.75,33,34.1,10 LTD,33,35.75,33,34.1,1075,20120503 75,20120503 516092,PUDMJEE IND,15,15,15,15,179,201 IND,15,15,15,15,179,20120503 20503 500343,PUDUMJEE,16.65,16.85,16.65,16.85,1703,20120503

 

506852,PUN.ALKALI,15.85,16.2,15.3,15.65,13002,20120503 506618,PUN.CHEM,62,62.5,62,62.2,1288,20120503 500346,PUN.COMMUNI.,190,193.75,184.05,185.1,2462,20120503 509839,PUN.WOOLCOMB,4.01,4.1,3.86,3.87,34633,20120503 526492,PUNEET RESIN,36.2,36.25,35.25,3 RESIN,36.2,36.25,35.25,35.9,1970,20120503 5.9,1970,20120503 532693,PUNJ LLOYD,52,53.45,51,51.1 LLOYD,52,53.45,51,51.1,412355,20120503 ,412355,20120503 532461,PUNJAB NATIO,865,865,841.2,844. NATIO,865,865,841.2,844.2,28574,20120503 2,28574,20120503 533295,PUNJABNSIND,72.1,72.6,71,71.15,18180,20120503 532891,PURAVANKARA,66.5,66.5,64,64.95,1280,20120503 517556,PVP VENT LTD,4.4,4.69,4.4,4.49, LTD,4.4,4.69,4.4,4.49,25805,20120503 25805,20120503 532689,PVR LTD,150.9,150.9,146.75, LTD,150.9,150.9,146.75,147.55,336,20120503 147.55,336,20120503 511116,QUADRANT,3.59,3.59,3.2,3.32,11151,20120503 590099,QUANTUM GOLD,1404.95,1404.95,13 GOLD,1404.95,1404.95,1398,1398.74,38,20120503 98,1398.74,38,20120503 532866,QUINTEGRA SO,2.3,2.33,2.21,2.33,310 SO,2.3,2.33,2.21,2.33,310,20120503 ,20120503 511626,R R FINANCE.,21.4,21.4,19.2 FINANCE.,21.4,21.4,19.2,21,6101,20120503 ,21,6101,20120503 517447,R.S.SOFTWARE,75,75,73.2,74.05,14274,20120503 512565,R.T.EXPORTS,19,19.5,19,19.45,20,20120503 590070,RADAAN MEDIA,2.19,2.19,1.95,1.9 MEDIA,2.19,2.19,1.95,1.95,314,20120503 5,314,20120503 532692,RADHA MADHAV,4.56,5,4.56,4.6,19 MADHAV,4.56,5,4.56,4.6,1992,20120503 92,20120503 531273,RADHE DEVLOP,8.56,8.56,8.18,8.2 DEVLOP,8.56,8.56,8.18,8.2,10865,20120503 ,10865,20120503 532497,RADICOKHAIT,129.95,130,127.4,128.4,52760,20120503 526813,RAGHUNATH IN,3.62,3.62,3.62,3.62,62 IN,3.62,3.62,3.62,3.62,6200,20120503 00,20120503 531552,RAGHUNATH TO,2.67,2.67,2.67,2.67,30 TO,2.67,2.67,2.67,2.67,3015,20120503 15,20120503 514316,RAGHUVIR SYN,29,29,29,29,2,2012 SYN,29,29,29,29,2,20120503 0503 523523,RAINBOW PAP.,68.45,68.45,65,65. PAP.,68.45,68.45,65,65.25,28039,20120503 25,28039,20120503 500339,RAINCOMMODI,38.3,39.4,38.05,38.6,40833,20120503 533093,RAJ OIL,9.8,9.98,9.31,9.43, OIL,9.8,9.98,9.31,9.43,66852,20120503 66852,20120503 530111,RAJ PACKAGIN,11.84,11.84,11 PACKAGIN,11.84,11.84,11.25,11.25,500,20120503 .25,11.25,500,20120503 532826,RAJ TELE,167.2,171.3,167.2, TELE,167.2,171.3,167.2,169.7,16437,20120503 169.7,16437,20120503 532503,RAJAPAMILLS,190,198.25,190,190.5,202,20120503 526823,RAJES FOUND,17.75,17.75,16.25,1 FOUND,17.75,17.75,16.25,16.9,2068,20120503 6.9,2068,20120503 531500,RAJESH EXPO.,147.95,148.4,141.8 EXPO.,147.95,148.4,141.8,143.05,103031,20120503 ,143.05,103031,20120503 513369,RAJKUMAR FRG,9.77,9.77,9.77,9.7 FRG,9.77,9.77,9.77,9.77,100,20120503 7,100,20120503 522257,RAJOO ENGIN.,10.01,10.39,8.36,9 ENGIN.,10.01,10.39,8.36,9.08,92953,20120503 .08,92953,20120503 530699,RAJRAYON,8.06,8.06,7.9,8,930,20120503 500354,RAJSH.SUGAR,39.75,39.9,38.55,39.5,4942,20120503 532665,RAJVIR IND,80,80,79,79,12,20120 IND,80,80,79,79,12,20120503 503 500355,RALLIS INDIA,114.8,115.8,113.65 INDIA,114.8,115.8,113.65,115,50775,20120503 ,115,50775,20120503 530951,RAM INFORMAT,4.76,4.76,4.76 INFORMAT,4.76,4.76,4.76,4.76,1054,20120503 ,4.76,1054,20120503 511652,RAM KAASHYAP,29,30.9,28.25, KAASHYAP,29,30.9,28.25,28.95,38852,20120503 28.95,38852,20120503 522281,RAM RAT.WIRE,30.7,30.7,29,2 RAT.WIRE,30.7,30.7,29,29,512,20120503 9,512,20120503 500356,RAMA NEWSPRI,8.16,8.45,8.06 NEWSPRI,8.16,8.45,8.06,8.2,27057,20120503 ,8.2,27057,20120503 500357,RAMA PAPER,12.86,13.6,12.85 PAPER,12.86,13.6,12.85,13.49,2660,20120503 ,13.49,2660,20120503 500358,RAMA PETRO,3.92,4.27,3.92,4 PETRO,3.92,4.27,3.92,4.24,1801,20120503 .24,1801,20120503 524037,RAMA PHOSPH,69.4,71,67.05,6 PHOSPH,69.4,71,67.05,67.65,10957,20120503 7.65,10957,20120503 502587,RAMA PULP,8.06,8.38,8,8.18, PULP,8.06,8.38,8,8.18,17600,20120503 17600,20120503 523289,RAMA VISION,3.87,3.87,3.87, VISION,3.87,3.87,3.87,3.87,1,20120503 3.87,1,20120503 532370,RAMCO SYSTM,126.2,133.9,125.15, SYSTM,126.2,133.9,125.15,132.65,5235,20120503 132.65,5235,20120503 532369,RAMCO INDS.,43.6,44.05,43.2,43. INDS.,43.6,44.05,43.2,43.7,17213,20120503 7,17213,20120503 533262,RAMKY INFRA,205.5,205.5,194.15, INFRA,205.5,205.5,194.15,195.55,1060,20120503 195.55,1060,20120503 532690,RAMSARUP IND,6.27,6.52,6.11,6.2 IND,6.27,6.52,6.11,6.22,6345,20120503 2,6345,20120503 507490,RANA SUGARS,3.65,3.71,3.53, SUGARS,3.65,3.71,3.53,3.69,282711,20120503 3.69,282711,20120503 500359,RANBAXY LAB.,500,509.5,495.6,49 LAB.,500,509.5,495.6,498.95,102345,20120503 8.95,102345,20120503 531228,RANDER CORP.,54.45,54.45,54.45, CORP.,54.45,54.45,54.45,54.45,196,20120503 54.45,196,20120503 532987,RANE BRAKE,115.15,115.15,10 BRAKE,115.15,115.15,108,110.45,9825,20120503 8,110.45,9825,20120503 532988,RANE ENGVL,209.9,209.9,209. ENGVL,209.9,209.9,209.9,209.9,10,20120503 9,209.9,10,20120503 505800,RANE HOLDIN,210.5,213.45,20 HOLDIN,210.5,213.45,202.9,209.8,7091,20120503 2.9,209.8,7091,20120503 532661,RANE MADRAS,152.25,154,150. MADRAS,152.25,154,150.05,153.55,5889,20120503 05,153.55,5889,20120503 513727,RANJEEV ALLO,8.04,8.04,8.04,8.0 ALLO,8.04,8.04,8.04,8.04,600,20120503 4,600,20120503 590077,RANKLIN SOLU,8.85,9.57,8.8,9.53 SOLU,8.85,9.57,8.8,9.53,70882,20120503 ,70882,20120503

 

500361,RAS PROPACK,7.3,7.5,7.3,7.5 PROPACK,7.3,7.5,7.3,7.5,675,20120503 ,675,20120503 522207,RASANDIK ENG,40,43,39.8,40.4,40 ENG,40,43,39.8,40.4,4089,20120503 89,20120503 532055,RASHEL AGRO.,0.95,0.95,0.95,0.9 AGRO.,0.95,0.95,0.95,0.95,5500,20120503 5,5500,20120503 524230,RASHTR.CHEM.,59.45,59.65,57.7,58.1,189583,20120503 531233,RASI ELECTRO,22.25,22.25,20 ELECTRO,22.25,22.25,20.75,20.75,75,20120503 .75,20.75,75,20120503 507649,RASOI LTD.,380.3,380.3,380.25,3 LTD.,380.3,380.3,380.25,380.25,4,20120503 80.25,4,20120503 531522,RASOYA PROTE,26,26.9,25,26.25,3 PROTE,26,26.9,25,26.25,391,20120503 91,20120503 532918,RATHI BARS,5.27,5.27,5.27,5.27, BARS,5.27,5.27,5.27,5.27,103,20120503 103,20120503 504903,RATHI ST,10.5,10.95,10.45,10.76 ST,10.5,10.95,10.45,10.76,50348,20120503 ,50348,20120503 520111,RATNAMNI MET,102.5,105,102,105, MET,102.5,105,102,105,786,20120503 786,20120503 520073,RAUNAQ AUTO,15.1,15.1,15.1,15.1 AUTO,15.1,15.1,15.1,15.1,525,20120503 ,525,20120503 507300,RAVALGAON,5002,5230,5002,5155,13,20120503 533294,RAVI KUMAR,10.65,10.71,10.5 KUMAR,10.65,10.71,10.57,10.7,1200,20120503 7,10.7,1200,20120503 504378,RAVINAY TRAD,166,167.2,161.3,16 TRAD,166,167.2,161.3,166.95,17747,20120503 6.95,17747,20120503 531207,RAYMED LABS.,31.4,31.4,28.5,29. LABS.,31.4,31.4,28.5,29.8,44075,20120503 8,44075,20120503 500330,RAYMOND,403,419.5,403,416.95,205744,20120503 533143,RBN,49.95,51.4,49.2,49.5,25250,20120503 530923,RCL FOODS,33,33,33,33,2198, FOODS,33,33,33,33,2198,20120503 20120503 533608,RDB RASAYAN,16.05,16.65,16. RASAYAN,16.05,16.65,16.05,16.2,53372,20120503 05,16.2,53372,20120503 533285,RDB REALTY,24.15,24.15,24,2 REALTY,24.15,24.15,24,24,2400,20120503 4,2400,20120503 533482,READYMADESTL,71.35,76,71.3,72.65,6450,20120503 513558,REAL STRIPS,157.95,158,144. STRIPS,157.95,158,144.8,151.4,44455,20120503 8,151.4,44455,20120503 532955,RECLTD,206,206,198.85,200.1,183830,20120503 532805,REDINGTON,88.5,88.5,87.1,88.1,4280,20120503 532884,REFEX REFRIG,4.35,4.68,4.25,4.2 REFRIG,4.35,4.68,4.25,4.27,17316,20120503 7,17316,20120503 531033,REGAL ENTERT,10.15,10.18,10.15, ENTERT,10.15,10.18,10.15,10.18,590,20120503 10.18,590,20120503 526403,REGENCY HOSP,47.9,47.9,45,45.5, HOSP,47.9,47.9,45,45.5,5180,20120503 5180,20120503 532106,REI AGRO LTD,11.4,11.4,10.7,10. LTD,11.4,11.4,10.7,10.78,243616,20120503 78,243616,20120503 533065,REISIX TENR,11.39,11.39,9.61,9. TENR,11.39,11.39,9.61,9.82,4780,20120503 82,4780,20120503 532712,REL COM LTD,76.1,77.8,75.8,76.4 LTD,76.1,77.8,75.8,76.45,2092114,20120503 5,2092114,20120503 533891,REL GOLD ETF,2690,2710,2686,270 ETF,2690,2710,2686,2700.14,983,20120503 0.14,983,20120503 523445,REL INDL INF,421.7,423.5,414,41 INF,421.7,423.5,414,417.55,40727,20120503 7.55,40727,20120503 500390,REL INFRA,522.9,522.9,511.1 INFRA,522.9,522.9,511.15,514.4,256750,20120503 5,514.4,256750,20120503 500111,REL.CAP.,327,327,318.05,319.25,516134,20120503 503162,REL.CHEMOTX,111.65,113.5,109.5,111.1,10326,20120503 530517,RELAXO FOOT.,325,331,322.2,322. FOOT.,325,331,322.2,322.2,134,20120503 2,134,20120503 532124,RELIAB VEN,11.08,11.08,11.08,11 VEN,11.08,11.08,11.08,11.08,1010,20120503 .08,1010,20120503 500325,RELIANCE,741,743.9,735.1,738.85,304851,20120503 533525,RELIGAR TEC,25,26.5,24.35,24.35 TEC,25,26.5,24.35,24.35,353,20120503 ,353,20120503 532915,RELIGARE ENT,355,355.1,355,355, ENT,355,355.1,355,355,262,20120503 262,20120503 533172,RELIGAREGOLD,2882.5,2882.5,2882.5,2882.5,1,20120503 524632,RELISH PHAR.,2.48,2.65,2.48,2.6 PHAR.,2.48,2.65,2.48,2.65,2405,20120503 5,2405,20120503 532399,RELMEDIA,73,73.6,71.1,71.3,27762,20120503 513043,REMI EDEL,14.5,15.9,14.5,15 EDEL,14.5,15.9,14.5,15.9,4,20120503 .9,4,20120503 500365,REMI METALS,5.39,5.39,4.93, METALS,5.39,5.39,4.93,4.97,3590,20120503 4.97,3590,20120503 530919,REMSONS IND.,26.6,26.6,26.55,26 IND.,26.6,26.6,26.55,26.55,850,20120503 .55,850,20120503 532923,REN JEWELERY,80.55,80.55,79 JEWELERY,80.55,80.55,79.05,79.25,3354,20120503 .05,79.25,3354,20120503 532670,RENUKA SUGAR,32.1,32.8,31.55,32 SUGAR,32.1,32.8,31.55,32.2,2657837,20120503 .2,2657837,20120503 532687,REPRO INDIA,226.95,226.95,217,2 INDIA,226.95,226.95,217,220.3,8161,20120503 20.3,8161,20120503 505509,RESPON IND,96.65,96.65,92,95.9, IND,96.65,96.65,92,95.9,2344,20120503 2344,20120503 515085,RESTILE CER.,6.9,6.9,6.9,6.9,1, CER.,6.9,6.9,6.9,6.9,1,20120503 20120503 533017,RESURGERE,0.21,0.22,0.2,0.2,1380880,20120503 505368,REVATHI EQU.,284,284,284,284,20 EQU.,284,284,284,284,206,20120503 6,20120503 531888,REXNORD ELE.,7.61,7.61,7.16,7.1 ELE.,7.61,7.61,7.16,7.16,301,20120503 6,301,20120503 531646,RFL INTERNAT,6.32,6.34,5.75 INTERNAT,6.32,6.34,5.75,6.33,682,20120503 ,6.33,682,20120503 934836,RFLNCDO1C2,976.01,986,976.01,986,177,20120503 934837,RFLNCDO1C3,996.5,1001.1,994,1000.27,2303,20120503 934839,RFLNCDO2C2,976,980,973,973.2,326,20120503 934840,RFLNCDO2C3,990,990,980.6,982.3,408,20120503 531952,RIBA TEXTILS,26.5,26.5,25.5 TEXTILS,26.5,26.5,25.5,26,4784,20120503 ,26,4784,20120503

 

532766,RICHA IND,12.5,13.43,12.25,13.4 IND,12.5,13.43,12.25,13.4,1027,20120503 ,1027,20120503 519230,RICHIRICH,4.44,4.45,4.03,4.14,1970,20120503 520008,RICO AUTO,10.25,10.64,10.2, AUTO,10.25,10.64,10.2,10.21,9943,20120503 10.21,9943,20120503 517496,RICOH INDIA,36.8,38.4,36.8,38.2 INDIA,36.8,38.4,36.8,38.2,22314,20120503 ,22314,20120503 524480,RIDHI SIDHI,285,287.8,257.5,269 SIDHI,285,287.8,257.5,269.35,50571,20120503 .35,50571,20120503 507508,RIGA SUGAR,15.45,15.7,14.55 SUGAR,15.45,15.7,14.55,15.5,4780,20120503 ,15.5,4780,20120503 531539,RISHABH DIGH,24.2,25.6,24.1,25. DIGH,24.2,25.6,24.1,25.6,710,20120503 6,710,20120503 533083,RISHABHDEV,3,3,2.87,2.99,18917,20120503 526861,RISHI LASER,26.35,26.7,25.5,26. LASER,26.35,26.7,25.5,26.05,1719,20120503 05,1719,20120503 523658,RISHIROOP RU,12,12.4,12,12.4,3100,2 RU,12,12.4,12,12.4,3100,20120503 0120503 526407,RIT PRO IND,10.29,10.29,10.29,1 IND,10.29,10.29,10.29,10.29,4300,20120503 0.29,4300,20120503 519097,RITESH INTER,5.71,6.2,5.71,6.2, INTER,5.71,6.2,5.71,6.2,420,20120503 420,20120503 532527,RK FORGINGS,135,135,131.2,1 FORGINGS,135,135,131.2,133.85,262,20120503 33.85,262,20120503 532140,RM MOHITE,39.45,39.6,36,38. MOHITE,39.45,39.6,36,38.3,25650,20120503 3,25650,20120503 531822,RODIUM,179,180.05,177,179.85,10725,20120503 532731,ROHIT FERRO,30.5,31.3,29.8,30,1 FERRO,30.5,31.3,29.8,30,13605,20120503 3605,20120503 502448,ROLLATAINER,132.4,132.4,123.5,132,150,20120503 500366,ROLTA (I),86.15,87.1,84.5,85.2, (I),86.15,87.1,84.5,85.2,40801,20120503 40801,20120503 532869,ROMAN TAR,18.95,19.05,18.8,18.9 TAR,18.95,19.05,18.8,18.9,2655,20120503 ,2655,20120503 530991,ROOPA INDUS,7.52,7.52,6.94,6.99 INDUS,7.52,7.52,6.94,6.99,373,20120503 ,373,20120503 526753,ROSELAB IND,16,16.95,15.6,16.2, IND,16,16.95,15.6,16.2,94648,20120503 94648,20120503 533168,ROSSELL IND,48.4,48.4,44.1,46.0 IND,48.4,48.4,44.1,46.05,17329,20120503 5,17329,20120503 517500,ROTO PUMPS,86.15,89.45,86.1 PUMPS,86.15,89.45,86.15,89.35,324,20120503 5,89.35,324,20120503 512047,ROYAL IND,72.45,75.9,72.45,74.8 IND,72.45,75.9,72.45,74.85,8043,20120503 5,8043,20120503 526640,ROYALE MANOR,10.27,10.54,10.27, MANOR,10.27,10.54,10.27,10.29,1283,20120503 10.29,1283,20120503 532699,ROYALORCH,47,47,46.65,46.65,445,20120503 532983,RPG LIFESCI,61,61,60.1,60.1 LIFESCI,61,61,60.1,60.1,17363,20120503 ,17363,20120503 532939,RPOWER,103.7,104.55,101.5,101.75,904873,20120503 533284,RPP INFRA,55,60,55,56.5,106 INFRA,55,60,55,56.5,106188,20120503 188,20120503 500350,RSWM LTD,70.9,70.9,69.25,69 LTD,70.9,70.9,69.25,69.25,837,20120503 .25,837,20120503 532735,RSYSTEMS INT,157,161,153.15,160 INT,157,161,153.15,160,990,20120503 ,990,20120503 531215,RTS POWER CO,19.95,19.95,18.65,19.1 CO,19.95,19.95,18.65,19.15,2919,20120503 5,2919,20120503 500367,RUBFILA INT.,12.5,12.51,12.05,1 INT.,12.5,12.51,12.05,12.18,38701,20120503 2.18,38701,20120503 531099,RUBRA MEDICA,2.96,2.96,2.96,2.9 MEDICA,2.96,2.96,2.96,2.96,100,20120503 6,100,20120503 503169,RUBY MILLS,724.85,724.85,70 MILLS,724.85,724.85,706,712.35,87,20120503 6,712.35,87,20120503 509020,RUCHI INFRA.,15.5,16.25,15.5,16 INFRA.,15.5,16.25,15.5,16.2,10007,20120503 .2,10007,20120503 500368,RUCHI SOYA,88,88.9,87.05,88.2,1 SOYA,88,88.9,87.05,88.2,14145,20120503 4145,20120503 513295,RUCHI STR AL,9.3,9.9,9,9.77,137,201 AL,9.3,9.9,9,9.77,137,20120503 20503 532785,RUCHIRA PAP,10.5,11.22,10.5,10. PAP,10.5,11.22,10.5,10.71,1200,20120503 71,1200,20120503 590124,RUNEECHA,12,12,11.95,11.95,800,20120503 530449,RUNGTA IRRIG,18.95,18.95,17.2,1 IRRIG,18.95,18.95,17.2,17.2,60,20120503 7.2,60,20120503 533552,RUPA & CO,140,143.9,140,143.9,7 CO,140,143.9,140,143.9,799,20120503 99,20120503 533470,RUSHIL DECOR,254.7,301.55,245,2 DECOR,254.7,301.55,245,247.9,98795,20120503 47.9,98795,20120503 504335,RUTRON INT.,5.25,5.25,5.25,5.25 INT.,5.25,5.25,5.25,5.25,50,20120503 ,50,20120503 532316,S KUMARS.COM,3,3,3,3,500,20 KUMARS.COM,3,3,3,3,500,20120503 120503 526477,S.A.ENTERPR.,6.47,6.47,6.47,6.47,250,20120503 513583,S.B.& T INT.,7.31,7.97,7.31,7.5 INT.,7.31,7.97,7.31,7.55,7922,20120503 5,7922,20120503 516108,S.I.PAPER,38.3,39.65,38.25,38.35,1377,20120503 514304,S.KUMARS NAT,31.25,31.4,30,30.1 NAT,31.25,31.4,30,30.1,318565,20120503 ,318565,20120503 513515,S.R.INDUS.,5,5.17,4.72,5.14,68494,20120503 531374,SAAG RR INFR,5.15,5.15,5.15,5.1 INFR,5.15,5.15,5.15,5.15,560,20120503 5,560,20120503 532905,SAAMYA BIO,3.17,3.23,3.17,3.22, BIO,3.17,3.23,3.17,3.22,653,20120503 653,20120503 531901,SAARC NET LT,0.58,0.58,0.55,0.55,12 LT,0.58,0.58,0.55,0.55,12010,20120503 010,20120503 524446,SABERO ORG.,99.25,103,97.1,100. ORG.,99.25,103,97.1,100.8,18614,20120503 8,18614,20120503 530461,SABOO SODIUM,12.45,12.45,11.33, SODIUM,12.45,12.45,11.33,11.74,15491,20120503 11.74,15491,20120503 531869,SACHETA MET.,28.3,29.4,27.9,28, MET.,28.3,29.4,27.9,28,12034,20120503 12034,20120503 532710,SADBHAV ENGG,139.8,140.1,137.05 ENGG,139.8,140.1,137.05,137.2,394,20120503 ,137.2,394,20120503 506642,SADHANA NITR,15.6,15.6,15.6,15. NITR,15.6,15.6,15.6,15.6,50,20120503 6,50,20120503 531448,SAFAL SECURI,10.58,10.58,9.72,9 SECURI,10.58,10.58,9.72,9.95,3011,20120503 .95,3011,20120503 523025,SAFARI IND.,205.1,210,202.4,205 IND.,205.1,210,202.4,205.75,654,20120503 .75,654,20120503

 

531436,SAFFRON IND,5.77,5.77,5.77,5.77 IND,5.77,5.77,5.77,5.77,1,20120503 ,1,20120503 502090,SAGAR CEM.,168.65,173,168,168.1 CEM.,168.65,173,168,168.1,245,20120503 ,245,20120503 532092,SAGARPROD,0.28,0.28,0.28,0.28,982,20120503 511533,SAHARA HOUSG,138,139.8,136,137. HOUSG,138,139.8,136,137.2,588,20120503 2,588,20120503 503691,SAHARA ONE,128.8,135,128.3,135, ONE,128.8,135,128.3,135,62,20120503 62,20120503 532543,SAHPETROLEUM,34.05,34.05,34,34.05,1117,20120503 532841,SAHYA INDU,46.1,46.8,46,46,3453 INDU,46.1,46.8,46,46,3453,20120503 ,20120503 515043,SAINT-GOBAIN,58.75,62.5,58.75,62.1,348318,20120503 590051,SAKSOFT LTD,63,64,60.3,60.75,59 LTD,63,64,60.3,60.75,590,20120503 0,20120503 511066,SAKTHI FIN.,10.74,10.74,10.65,1 FIN.,10.74,10.74,10.65,10.65,6000,20120503 0.65,6000,20120503 507315,SAKTHI SUGAR,25,25.45,24.4,24.5 SUGAR,25,25.45,24.4,24.55,44415,20120503 5,44415,20120503 532713,SAKUMA EXPO,12.5,12.75,12.48,12 EXPO,12.5,12.75,12.48,12.75,437,20120503 .75,437,20120503 590056,SALONA COTSP,13.4,13.4,13.4,13. COTSP,13.4,13.4,13.4,13.4,1,20120503 4,1,20120503 500370,SALORA INT.,15.65,15.65,15.65,1 INT.,15.65,15.65,15.65,15.65,50,20120503 5.65,50,20120503 532604,SALSTEEL,4.41,4.7,4.32,4.4,5375,20120503 517059,SALZER ELEC,57.1,57.5,57,57.35, ELEC,57.1,57.5,57,57.35,4189,20120503 4189,20120503 521240,SAMBANDAM SP,60.25,77.85,60.25,65.5 SP,60.25,77.85,60.25,65.5,879,20120503 ,879,20120503 511630,SAMBHAAV MED,1.63,1.63,1.63,1.6 MED,1.63,1.63,1.63,1.63,7500,20120503 3,7500,20120503 520075,SAMKRG PIST.,78.8,80.4,78.1,79. PIST.,78.8,80.4,78.1,79.3,9677,20120503 3,9677,20120503 530617,SAMPRE NUTRI,7.84,8.35,7.84,8.3 NUTRI,7.84,8.35,7.84,8.35,305,20120503 5,305,20120503 530125,SAMRAT PHARM,27.75,29.65,26.35, PHARM,27.75,29.65,26.35,28.7,1732,20120503 28.7,1732,20120503 500372,SAMTEL COL,3,3.06,2.99,3.06,470 COL,3,3.06,2.99,3.06,4700,20120503 0,20120503 500371,SAMTEL IND.,5.7,5.7,5.7,5.7,150 IND.,5.7,5.7,5.7,5.7,150,20120503 ,20120503 521206,SAMTEX FASH.,18.95,18.95,17.15, FASH.,18.95,18.95,17.15,17.9,4203,20120503 17.9,4203,20120503 530025,SAMYAK INT,18.15,18.15,18.15,18 INT,18.15,18.15,18.15,18.15,500,20120503 .15,500,20120503 532836,SANCIA GLOB,5.01,5.01,4.74,4.74 GLOB,5.01,5.01,4.74,4.74,32071,20120503 ,32071,20120503 523116,SANCO TRANS,218.5,228.95,218.05 TRANS,218.5,228.95,218.05,221.55,529,20120503 ,221.55,529,20120503 526725,SANDESH LTD.,251.05,251.05,251. LTD.,251.05,251.05,251.05,251.05,34,20120503 05,251.05,34,20120503 524703,SANDU PHARMA,14.75,14.75,13.56, PHARMA,14.75,14.75,13.56,14.48,13913,20120503 14.48,13913,20120503 504918,SANDUR MANG.,480.8,481,465,470. MANG.,480.8,481,465,470.75,3399,20120503 75,3399,20120503 514234,SANGAM INDIA,45.9,45.9,40.5,41. INDIA,45.9,45.9,40.5,41.45,27099,20120503 45,27099,20120503 533411,SANGH FORG,71.5,71.9,70.05,71,8 FORG,71.5,71.9,70.05,71,82830,20120503 2830,20120503 526521,SANGHI IND.,17.1,17.1,16.75,17, IND.,17.1,17.1,16.75,17,1346,20120503 1346,20120503 530073,SANGHVI MOVE,107.1,109.65,107.1 MOVE,107.1,109.65,107.1,107.35,2424,20120503 ,107.35,2424,20120503 531898,SANGUINE MD,1.79,1.79,1.79,1.79 MD,1.79,1.79,1.79,1.79,4784,20120503 ,4784,20120503 531569,SANJIVANI PA,37,39,35,37.3,31281,20 PA,37,39,35,37.3,31281,20120503 120503 531312,SANRAA,0.1,0.1,0.09,0.09,568705,20120503 531323,SANTARAM SPN,3,3,3,3,5000,20120 SPN,3,3,3,3,5000,20120503 503 512465,SANTOWIN,17.3,18.75,17.3,17.3,181375,20120503 519260,SANWARIA AGR,35,35.45,34.25,34. AGR,35,35.45,34.25,34.25,87414,20120503 25,87414,20120503 532031,SARANG CHEM.,0.4,0.4,0.4,0.4,14 CHEM.,0.4,0.4,0.4,0.4,14000,20120503 000,20120503 533033,SARASWATI,816.7,817,810,810,466,20120503 504614,SARDA ENMIN,140.5,143.9,140.5,1 ENMIN,140.5,143.9,140.5,141.1,5548,20120503 41.1,5548,20120503 516032,SARDA PAPERS,4.4,4.4,4.4,4.4,2, PAPERS,4.4,4.4,4.4,4.4,2,20120503 20120503 516003,SARDA PLY.,21,21.4,21,21.05,142 PLY.,21,21.4,21,21.05,142,20120503 ,20120503 532163,SAREGAMA (I),96.25,98.7,92.1,95 (I),96.25,98.7,92.1,95.5,5194,20120503 .5,5194,20120503 533056,SARK SYS,6.1,6.15,6.1,6.14, SYS,6.1,6.15,6.1,6.14,5825,20120503 5825,20120503 514412,SARUP TANNER,33.85,34,32.15,32. TANNER,33.85,34,32.15,32.9,845,20120503 9,845,20120503 532663,SASKEN COMM,120,121,118.25,120. COMM,120,121,118.25,120.9,10391,20120503 9,10391,20120503 511076,SAT IND LTD,9,9.24,8.5,8.63,354 LTD,9,9.24,8.5,8.63,35480,20120503 80,20120503 508996,SATPROP LTD,4.36,4.8,4.36,4.8,9 LTD,4.36,4.8,4.36,4.8,9900,20120503 900,20120503 526093,SATVAH.ISPAT,35,35.5,34,34.1,5659,20120503 500376,SATYAM COM,75.6,76.95,75.3,76.5 COM,75.6,76.95,75.3,76.5,199944,20120503 ,199944,20120503 502175,SAURAS.CEM.,16.75,16.75,16.75,16.75,1,20120503 517320,SAV INFOCOM,5.22,5.22,5.22, INFOCOM,5.22,5.22,5.22,5.22,400,20120503 5.22,400,20120503 532404,SAVEN TECHNO,5,5,4.82,5,1114,20 TECHNO,5,5,4.82,5,1114,20120503 120503 512634,SAVERA IND,35.45,36.9,35.45,36. IND,35.45,36.9,35.45,36.9,152,20120503 9,152,20120503 531893,SAWACA BUSI,78,78,74.1,74.8,960 BUSI,78,78,74.1,74.8,960,20120503 ,20120503 511144,SAYA HSG.FIN,5.3,5.3,5.3,5. HSG.FIN,5.3,5.3,5.3,5.3,396,20120503 3,396,20120503 523710,SAYAJI HOTEL,142,142.5,142,142. HOTEL,142,142.5,142,142.15,14,20120503 15,14,20120503

 

532102,SBEC SUGAR,8,8,8,8,103,2012 SUGAR,8,8,8,8,103,20120503 0503 590098,SBI GOLD ETS,2864,2872.99,2850. ETS,2864,2872.99,2850.01,2862.76,1283,20120503 01,2862.76,1283,20120503 961701,SBIBIIIR,10175,10175,10175,10175,5,20120503 961703,SBIBIVR,10491,10519.95,10490.05,10490.47,634,20120503 961693,SBIBONDSII,10171,10200,10171,10200,20,20120503 526544,SCANP GEOM,21.95,22.75,21.95,22 GEOM,21.95,22.75,21.95,22.7,4244,20120503 .7,4244,20120503 934821,SCFNCD1RES,1010,1010,1006.4,1008.6,570,20120503 507894,SCHABLONA (I,24.1,24.1,24.05,24.05, (I,24.1,24.1,24.05,24.05,17,20120503 17,20120503 534139,SCHNEIDER,92.8,94.4,91.6,92.15,472792,20120503 505141,SCOOTERS IND,33,33,32.5,33,264, IND,33,33,32.5,33,264,20120503 20120503 531886,SCOPE IND,11.05,11.26,10.2,11.2 IND,11.05,11.26,10.2,11.26,19061,20120503 6,19061,20120503 511433,SDFC FINANCE,15.5,15.5,15.5 FINANCE,15.5,15.5,15.5,15.5,20000,20120503 ,15.5,20000,20120503 532900,SE INVESTM,320,323,320,321, INVESTM,320,323,320,321,81621,20120503 81621,20120503 526807,SEAMEC LTD,87.7,88.95,87.7,88.1 LTD,87.7,88.95,87.7,88.1,38,20120503 ,38,20120503 514264,SEASONS TEXT,2.88,2.88,2.88,2.8 TEXT,2.88,2.88,2.88,2.88,300,20120503 8,300,20120503 533268,SEATV,46.9,47,43.35,44.05,22276,20120503 526843,SEAX GLOBAL,8.35,8.35,8.35, GLOBAL,8.35,8.35,8.35,8.35,100,20120503 8.35,100,20120503 524540,SECUND.HEALT,13.5,13.55,12.88,12.88,11830,20120503 532886,SEL MANUF,10.72,11.18,10.59 MANUF,10.72,11.18,10.59,10.82,86310,20120503 ,10.82,86310,20120503 530075,SELAN EXPLOR,271.1,274.6,270,27 EXPLOR,271.1,274.6,270,271.6,3110,20120503 1.6,3110,20120503 526071,SELLAIDS PUB,13.54,13.64,13.49, PUB,13.54,13.64,13.49,13.64,2650,20120503 13.64,2650,20120503 512529,SEQUENT,88,90,87,89.65,1116,20120503 533401,SERVALAKSHMI,5.04,5.13,4.93,5.06,12493,20120503 500295,SESA GOA,187,191.5,186.6,18 GOA,187,191.5,186.6,188.05,344624,20120503 8.05,344624,20120503 502450,SESHA.PAPER,208,209,201.05,203.5,442,20120503 531794,SESHACHAL,16,16,14.6,14.9,453,20120503 505075,SETCO AUTO,216.75,222.5,215.75, AUTO,216.75,222.5,215.75,220.8,5671,20120503 220.8,5671,20120503 532993,SEZALGLASS,13.5,14.27,13.5,14.27,200,20120503 531812,SGN TELECOMS,0.2,0.22,0.2,0 TELECOMS,0.2,0.22,0.2,0.22,1751,20120503 .22,1751,20120503 533110,SH PRECOTED,3.8,4.08,3.8,3. PRECOTED,3.8,4.08,3.8,3.92,11558,20120503 92,11558,20120503 502563,SH.BHAWANI,9.45,9.45,9.45,9.45,3249,20120503 524336,SH.HARI CHEM,13,13,12.43,12.95, CHEM,13,13,12.43,12.95,1041,20120503 1041,20120503 516086,SH.RAJES.PAP,3.71,4.09,3.71,4.09,52,20120503 513436,SHAH ALLOYS,6.5,6.75,6.3,6. ALLOYS,6.5,6.75,6.3,6.75,1550,20120503 75,1550,20120503 526841,SHAKTI PRESS,7.36,8.07,7.36,8.0 PRESS,7.36,8.07,7.36,8.07,102,20120503 7,102,20120503 531431,SHAKTI PUMPS,44,46.95,43.5,46.0 PUMPS,44,46.95,43.5,46.05,13298,20120503 5,13298,20120503 511754,SHALIB.FINAN,74,74,67.3,70.25,72345,20120503 509874,SHALIMAR PAI,419,424.7,406.1,41 PAI,419,424.7,406.1,412.75,32366,20120503 2.75,32366,20120503 512499,SHALIMAR PRO,1.15,1.18,1.15,1.1 PRO,1.15,1.18,1.15,1.18,2000,20120503 8,2000,20120503 532455,SHALIMAR WIR,8.52,8.99,8.51,8.9 WIR,8.52,8.99,8.51,8.99,605,20120503 9,605,20120503 522034,SHANTHI GEAR,39.15,39.35,37.55, GEAR,39.15,39.35,37.55,38.25,12350,20120503 38.25,12350,20120503 530989,SHANTIVIJAY,83.8,83.8,76.05,76.05,198,20120503 512393,SHARDUL SECU,46.55,47,43.5,44.1 SECU,46.55,47,43.5,44.1,722,20120503 ,722,20120503 532908,SHARON BIO,452,455.95,447,450.3 BIO,452,455.95,447,450.35,65215,20120503 5,65215,20120503 523359,SHARP IND.,31,31,30.45,30.45,85 IND.,31,31,30.45,30.45,852,20120503 2,20120503 523449,SHARP INDIA,39.35,39.35,37,38,1 INDIA,39.35,39.35,37,38,17078,20120503 7078,20120503 512417,SHARP TRAD,173,175,173,173.65,7 TRAD,173,175,173,173.65,76,20120503 6,20120503 511413,SHARYANS RES,57.4,57.5,54.3,54. RES,57.4,57.5,54.3,54.3,8802,20120503 3,8802,20120503 524552,SHASUNPHAR,120.8,120.8,115.1,118.4,42512,20120503 531800,SHEETAL BIO,0.73,0.73,0.73,0.73 BIO,0.73,0.73,0.73,0.73,2456,20120503 ,2456,20120503 530525,SHEETAL DIAM,4.05,4.2,3.86,4.1, DIAM,4.05,4.2,3.86,4.1,1101,20120503 1101,20120503 533301,SHEKHAWATI,33.65,35,33.35,33.45,5187,20120503 526839,SHELTER,33.3,38.9,33.3,34.2,612,20120503 526137,SHETRON LTD,13.17,13.86,13.17,1 LTD,13.17,13.86,13.17,13.8,475,20120503 3.8,475,20120503 513709,SHILP GRAVUR,39.5,40.5,38.6,39, GRAVUR,39.5,40.5,38.6,39,885,20120503 885,20120503 530549,SHILPA MEDIC,237.9,239,235,238, MEDIC,237.9,239,235,238,726,20120503 726,20120503 533389,SHILPI CABLE,11.45,11.7,11.41,1 CABLE,11.45,11.7,11.41,11.44,6331,20120503 1.44,6331,20120503 523598,SHIPP.CORPN,62.3,62.85,59.6,60,41898,20120503 512289,SHIRPUR GOLD,132,134.7,126.4,12 GOLD,132,134.7,126.4,126.75,1789,20120503 6.75,1789,20120503 513097,SHIV.BIMETAL,11.89,11.89,10.06,10.8,1047,20120503

 

532323,SHIVA CEMENT,5.48,5.48,5.19,5.2 CEMENT,5.48,5.48,5.19,5.29,644975,20120503 9,644975,20120503 530433,SHIVA FERT.,20,20.4,19.6,20,195 FERT.,20,20.4,19.6,20,1950,20120503 0,20120503 511108,SHIVA TEXYAM,18.05,18.4,16.55,1 TEXYAM,18.05,18.4,16.55,17.95,1450,20120503 7.95,1450,20120503 522175,SHIVVANI OIL,165.75,169,160,161 OIL,165.75,169,160,161.1,20358,20120503 .1,20358,20120503 532638,SHOPPER STOP,349.25,353,345.5,3 STOP,349.25,353,345.5,347.6,1726,20120503 47.6,1726,20120503 532793,SHREE ASHTA,3.55,3.59,3.46,3.53 ASHTA,3.55,3.59,3.46,3.53,460303,20120503 ,460303,20120503 500387,SHREE CEMENT,2810,2824.95,2750, CEMENT,2810,2824.95,2750,2807.65,264,20120503 2807.65,264,20120503 512463,SHREE GLOBAL,95,95,90.1,90.35,1 GLOBAL,95,95,90.1,90.35,1492,20120503 492,20120503 503837,SHREE RAJSYN,10.52,12.06,10.52, RAJSYN,10.52,12.06,10.52,12.06,821,20120503 12.06,821,20120503 532310,SHREE RAMA,3.21,3.25,3.2,3.2,72 RAMA,3.21,3.25,3.2,3.2,7202,20120503 02,20120503 533180,SHREEGANESH,77.75,77.75,74.6,75.1,37502,20120503 506874,SHREEJAL,0.94,0.94,0.94,0.94,5010,20120503 512105,SHREENATH,12.9,12.9,12.83,12.89,950,20120503 503205,SHREERAM,140.5,140.5,139.75,139.75,1592,20120503 530219,SHREEYASH,28.3,29.5,28.25,28.95,1205,20120503 523236,SHRENUJ & CO,71.95,74.8,70,73.65,22 CO,71.95,74.8,70,73.65,22718,20120503 718,20120503 520151,SHREY SH LOG,29.9,29.9,29.9,29. LOG,29.9,29.9,29.9,29.9,5,20120503 9,5,20120503 526335,SHREYAS INTE,7.63,8.1,7.55,7.67 INTE,7.63,8.1,7.55,7.67,6410,20120503 ,6410,20120503 531695,SHREYCHEM,48.45,48.45,42,47.35,261997,20120503 526981,SHRI BAJRANG,28.85,28.85,23 BAJRANG,28.85,28.85,23.65,24.65,214,20120503 .65,24.65,214,20120503 503804,SHRI DINESH,92,92,79.1,80,1 DINESH,92,92,79.1,80,1412,20120503 412,20120503 531693,SHRI GANESH,0.73,0.73,0.72, GANESH,0.73,0.73,0.72,0.72,635603,20120503 0.72,635603,20120503 531080,SHRI KRISH,15.5,15.5,15.5,1 KRISH,15.5,15.5,15.5,15.5,25,20120503 5.5,25,20120503 531322,SHRI SHAKTI,2.08,2.08,2.06, SHAKTI,2.08,2.08,2.06,2.06,11,20120503 2.06,11,20120503 531359,SHRIRAM ASSE,19.45,19.45,19.45, ASSE,19.45,19.45,19.45,19.45,147,20120503 19.45,147,20120503 532945,SHRIRAM EPC,75.5,75.5,73.5,74,1 EPC,75.5,75.5,73.5,74,1945,20120503 945,20120503 511218,SHRIRAM TRAN,569,569,556,557.55 TRAN,569,569,556,557.55,5150,20120503 ,5150,20120503 511411,SHRISTINFRA,100,110,100,110,1214,20120503 532498,SHRMCITYUN,655,662,650,656.05,1730,20120503 505513,SHRSHA TEX,5.61,5.61,5.61,5.61, TEX,5.61,5.61,5.61,5.61,50,20120503 50,20120503 523790,SHUKRA JEW,2.76,2.76,2.51,2.51, JEW,2.76,2.76,2.51,2.51,600,20120503 600,20120503 517411,SHYAM TELEC.,26.3,27,26.3,26.6, TELEC.,26.3,27,26.3,26.6,831,20120503 831,20120503 520141,SIBAR AUTO,7.58,7.58,6.86,7.1,1 AUTO,7.58,7.58,6.86,7.1,1700,20120503 700,20120503 533014,SICAGEN IND,18.3,18.4,17.9,18.2 IND,18.3,18.4,17.9,18.2,20288,20120503 ,20288,20120503 520086,SICAL LOG,68.5,68.5,67.1,67.8,3 LOG,68.5,68.5,67.1,67.8,3114,20120503 114,20120503 523728,SIDDHARTH TB,7,7.12,6.46,7.12,3741, TB,7,7.12,6.46,7.12,3741,20120503 20120503 519234,SIEL,31.2,31.2,31.2,31.2,100,20120503 500550,SIEMENS LTD.,761.25,774,755,764 LTD.,761.25,774,755,764.85,22028,20120503 .85,22028,20120503 512131,SIGNET IND,109.8,110.5,105,109. IND,109.8,110.5,105,109.25,7602,20120503 25,7602,20120503 531863,SIGRUN HOLD,0.56,0.58,0.54,0.54 HOLD,0.56,0.58,0.54,0.54,56125,20120503 ,56125,20120503 524642,SIKOZY REAL,31,34,31,32.4,307,2 REAL,31,34,31,32.4,307,20120503 0120503 521194,SIL INVEST,76.5,76.5,76,76, INVEST,76.5,76.5,76,76,15,20120503 15,20120503 531738,SILICON VAL.,0.25,0.25,0.22,0.2 VAL.,0.25,0.25,0.22,0.22,3899,20120503 2,3899,20120503 526835,SILKTEX LTD.,5.08,5.11,5.08,5.1 LTD.,5.08,5.11,5.08,5.11,270,20120503 1,270,20120503 531635,SILVER OAK,16.36,16.36,16.36,16 OAK,16.36,16.36,16.36,16.36,550,20120503 .36,550,20120503 531626,SILVER SMITH,16.4,16.4,16.4,16. SMITH,16.4,16.4,16.4,16.4,100,20120503 4,100,20120503 507446,SIMBH.SUGAR,30.95,31.4,30.7,31.1,11221,20120503 507998,SIMMONDS-MAR,38,42.75,37.55,41.15,408,20120503 513472,SIMPLEX CAST,56.25,56.95,55.95, CAST,56.25,56.95,55.95,56.95,1474,20120503 56.95,1474,20120503 532877,SIMPLEX PROJ,67.15,71,67.15,67. PROJ,67.15,71,67.15,67.75,50,20120503 75,50,20120503 503229,SIMPLEX REAL,102.85,106.95,102, REAL,102.85,106.95,102,102,542,20120503 102,542,20120503 504382,SIMPLEX TRAD,117.7,117.7,117.7, TRAD,117.7,117.7,117.7,117.7,1,20120503 117.7,1,20120503 523838,SIMPLX INFRA,222.05,234,222.05, INFRA,222.05,234,222.05,229.6,733,20120503 229.6,733,20120503 519566,SIMRAN FARMS,19.5,21.35,19.5,21 FARMS,19.5,21.35,19.5,21.35,450,20120503 .35,450,20120503 505729,SINGER INDIA,45.9,46.4,43.2,46. INDIA,45.9,46.4,43.2,46.4,49922,20120503 4,49922,20120503 502742,SINTEX IND.,71.05,71.25,67.2,67 IND.,71.05,71.25,67.2,67.45,732453,20120503 .45,732453,20120503 532879,SIR SHADI LA,36.95,37.1,36.95,37,30 LA,36.95,37.1,36.95,37,300,20120503 0,20120503 502455,SIRPUR PAPER,35,35,35,35,70,201 PAPER,35,35,35,35,70,20120503 20503 532961,SITA SHREE,5.7,5.7,5.6,5.6, SHREE,5.7,5.7,5.6,5.6,1100,20120503 1100,20120503 503811,SIYARAM SILK,263.8,263.8,258.25 SILK,263.8,263.8,258.25,258.45,389,20120503 ,258.45,389,20120503

 

533206,SJVN,19.35,19.45,19.25,19.3,43137,20120503 500472,SKF INDIA,675,675,663.05,67 INDIA,675,675,663.05,671.15,1651,20120503 1.15,1651,20120503 532143,SKM EGG PROD,6.5,6.5,6.25,6.25, PROD,6.5,6.5,6.25,6.25,1010,20120503 1010,20120503 531169,SKP SECURE.,22.45,22.45,22. SECURE.,22.45,22.45,22.45,22.45,179,20120503 45,22.45,179,20120503 526508,SKS LOG LTD,9.61,9.93,9.52,9.75 LTD,9.61,9.93,9.52,9.75,835,20120503 ,835,20120503 533228,SKS MICRO,103.25,103.65,99. MICRO,103.25,103.65,99.2,100,70830,20120503 2,100,70830,20120503 526479,SKY INDUST.,21.55,21.9,21.5 INDUST.,21.55,21.9,21.55,21.9,245,20120503 5,21.9,245,20120503 505650,SKYL MILLAR,5.05,5.17,5.05, MILLAR,5.05,5.17,5.05,5.17,125,20120503 5.17,125,20120503 522042,SM ENERGY,2.23,2.23,2.15,2. ENERGY,2.23,2.23,2.15,2.15,2700,20120503 15,2700,20120503 532419,SMARTLINK,51.5,51.5,50,50.25,2214,20120503 508905,SMIFS CAPITA,34.9,34.9,34.85,34 CAPITA,34.9,34.9,34.85,34.85,2,20120503 .85,2,20120503 512048,SMIL,28.5,28.8,26.55,27.55,135801,20120503 505192,SMLISUZU,421,430,420.1,429.9,1357,20120503 517214,SMOBILITY,68,68,66,66.5,150,20120503 590046,SMRUTHI ORG,186.15,190,183.8,18 ORG,186.15,190,183.8,189.5,296,20120503 9.5,296,20120503 532815,SMS PHARMACE,150.1,150.1,14 PHARMACE,150.1,150.1,146.55,149.5,83,20120503 6.55,149.5,83,20120503 505827,SNL BEARINGS,34.3,34.3,30.9 BEARINGS,34.3,34.3,30.9,33.4,4350,20120503 ,33.4,4350,20120503 514240,SNS TEXTILES,1.96,2,1.93,2, TEXTILES,1.96,2,1.93,2,3984,20120503 3984,20120503 532784,SOBHA DEV,315,320.5,309.2,315.0 DEV,315,320.5,309.2,315.05,8596,20120503 5,8596,20120503 524719,SOCRUS BIO,4.66,5,4.66,4.66,455 BIO,4.66,5,4.66,4.66,4550,20120503 0,20120503 530651,SOFT INF SOL,23.2,23.2,23.2,23. SOL,23.2,23.2,23.2,23.2,2267,20120503 2,2267,20120503 532344,SOFTSOL (I),64,64,64,64,500,201 (I),64,64,64,64,500,20120503 20503 532293,SOFTWARE TEC,4.04,4.04,3.17,3.6 TEC,4.04,4.04,3.17,3.68,3022,20120503 8,3022,20120503 532725,SOLAR IND,840,858,835,838.15,14 IND,840,858,835,838.15,14658,20120503 658,20120503 513699,SOLID STONE,60.95,61,58.15,60.7 STONE,60.95,61,58.15,60.7,20892,20120503 ,20892,20120503 522152,SOLITAIR MAC,20.3,20.3,19.6,20, MAC,20.3,20.3,19.6,20,28868,20120503 28868,20120503 501421,SOLIX TECHNO,30,30,30,30,160,20 TECHNO,30,30,30,30,160,20120503 120503 507514,SOM DISTILL.,181.1,181.1,16 DISTILL.,181.1,181.1,167,171.9,1691,20120503 7,171.9,1691,20120503 521034,SOMA TEXTILE,4,4.1,3.9,3.9, TEXTILE,4,4.1,3.9,3.9,8003,20120503 8003,20120503 531548,SOMANY CRAM,46,47,46,46.5,5910, CRAM,46,47,46,46.5,5910,20120503 20120503 533001,SOMI CONVEY,11.56,12.4,11.5 CONVEY,11.56,12.4,11.56,12.4,10303,20120503 6,12.4,10303,20120503 520057,SONA KOYO ST,14.2,14.49,13.96,14.04 ST,14.2,14.49,13.96,14.04,132875,20120503 ,132875,20120503 532221,SONATA SOFT.,20.55,22.45,20.05, SOFT.,20.55,22.45,20.05,22.05,748672,20120503 22.05,748672,20120503 524667,SOTL,445,457,445,450.35,285,20120503 532218,SOUTH IND.BK,23.85,24.05,23.65, IND.BK,23.85,24.05,23.65,23.7,115920,20120503 23.7,115920,20120503 590030,SOUTH PET(PS,18.25,18.55,17.95, PET(PS,18.25,18.55,17.95,18.05,36977,20120503 18.05,36977,20120503 532669,SOUTHBIOTEC,6.51,7.35,6.11,7.14,12806,20120503 531645,SOUTHERN ISP,4,4.15,3.85,3.86,7 ISP,4,4.15,3.85,3.86,7826,20120503 826,20120503 523826,SOVEREIGN DI,3.95,3.95,3.75,3.75,18 DI,3.95,3.95,3.75,3.75,1850,20120503 50,20120503 532025,SOWBH MEDIA,20,20.4,19.05,20.05 MEDIA,20,20.4,19.05,20.05,12551,20120503 ,12551,20120503 530289,SP CAPITAL,98,99.5,96.3,99. CAPITAL,98,99.5,96.3,99.15,12295,20120503 15,12295,20120503 524727,SPAN DIAGNOS,38,38.05,38,38 DIAGNOS,38,38.05,38,38.05,70,20120503 .05,70,20120503 508976,SPANCO,72.05,74,69.05,72.15,6313,20120503 531370,SPARC SYSTEM,3.58,3.58,3.58,3.5 SYSTEM,3.58,3.58,3.58,3.58,200,20120503 8,200,20120503 502465,SPECIALITY P,6.23,6.24,6.23,6.24,25 P,6.23,6.24,6.23,6.24,250,20120503 0,20120503 512413,SPECTACLE,3.51,3.51,3.51,3.51,7,20120503 531982,SPECTR FOOD,82.3,82.35,82,82.35 FOOD,82.3,82.35,82,82.35,810,20120503 ,810,20120503 513687,SPECTRA IND.,6.06,6.06,6.06,6.0 IND.,6.06,6.06,6.06,6.06,800,20120503 6,800,20120503 526161,SPENTA INT.,13,13,13,13,1,20120 INT.,13,13,13,13,1,20120503 503 521082,SPENTEX INDS,6.32,6.32,6.06,6.0 INDS,6.32,6.32,6.06,6.06,1359,20120503 6,1359,20120503 500285,SPICEJET LTD,28.05,28.2,26.35,2 LTD,28.05,28.2,26.35,27.05,3206702,20120503 7.05,3206702,20120503 532651,SPL INDS,2.41,2.51,2.41,2.5 INDS,2.41,2.51,2.41,2.51,401,20120503 1,401,20120503 532249,SQL STAR INT,5.91,5.91,5.02,5.4 INT,5.91,5.91,5.02,5.45,61740,20120503 5,61740,20120503 532842,SREE RAYALA,57,57,54.55,55. RAYALA,57,57,54.55,55.85,190,20120503 85,190,20120503 532701,SREE SAKTHI,23.65,23.7,23.1 SAKTHI,23.65,23.7,23.15,23.5,3237,20120503 5,23.5,3237,20120503 507753,SREE.RAY.ALK,8.65,8.95,8.65,8.89,2283,20120503 523756,SREIINFRA,26,26.35,24.9,25.15,301366,20120503 503806,SRF LIMITED,230.75,232.8,22 LIMITED,230.75,232.8,224.3,226.8,15102,20120503 4.3,226.8,15102,20120503 524410,SRHHL IND,4.51,4.9,3.92,4.41,28 IND,4.51,4.9,3.92,4.41,2864,20120503 64,20120503 530943,SRI ADHIKARI,72.25,73,71.55 ADHIKARI,72.25,73,71.55,72.5,7670,20120503 ,72.5,7670,20120503

 

502180,SRI DIGV CEM,10.05,10.25,10,10. CEM,10.05,10.25,10,10.02,7702,20120503 02,7702,20120503 514442,SRI KPR IND,13.5,13.5,13.5,13.5 IND,13.5,13.5,13.5,13.5,113,20120503 ,113,20120503 521161,SRI LAK.SAR.,16.2,17.25,16. LAK.SAR.,16.2,17.25,16.2,17.25,101,20120503 2,17.25,101,20120503 526893,SRINIVASA HA,64,64.8,61.15,62.15,24 HA,64,64.8,61.15,62.15,2443,20120503 43,20120503 533569,SRS LIMITED,30.95,33,30.4,3 LIMITED,30.95,33,30.4,32.1,212089,20120503 2.1,212089,20120503 533305,SRS REAL,34.75,34.8,34.5,34 REAL,34.75,34.8,34.5,34.55,205642,20120503 .55,205642,20120503 530821,SSPDL LTD,17.25,18,17,17.25,216 LTD,17.25,18,17,17.25,2165,20120503 5,20120503 501061,ST.BANK BIKA,387.95,387.95,380. BIKA,387.95,387.95,380.9,381.6,3804,20120503 9,381.6,3804,20120503 513262,ST.STR.WHEEL,221,225.5,216,216.85,7234,20120503 531723,STAMPEDE CAP,58.4,58.4,58.4,58. CAP,58.4,58.4,58.4,58.4,30,20120503 4,30,20120503 580001,STAN CHART,98.45,99.05,97.1 CHART,98.45,99.05,97.15,98.45,22105,20120503 5,98.45,22105,20120503 530931,STANPACKS(I),4.9,4.9,4.9,4.9,1,20120503 506105,STANROSE MAF,68.5,73,68.2,73,35 MAF,68.5,73,68.2,73,350,20120503 0,20120503 516022,STAR PAPER,15.15,15.3,15.1, PAPER,15.15,15.3,15.1,15.1,460,20120503 15.1,460,20120503 531616,STARCOM,67.75,67.75,67.75,67.75,1000,20120503 517548,STARLITE COM,3.06,3.06,3.06,3.0 COM,3.06,3.06,3.06,3.06,220,20120503 6,220,20120503 500112,STATE BANK,2131,2131,2076.6,208 BANK,2131,2131,2076.6,2085.2,503586,20120503 5.2,503586,20120503 532200,STATE BNK MY,494,495.95,493,493.6,1 MY,494,495.95,493,493.6,104,20120503 04,20120503 532191,STATE BNK TR,535.6,535.6,521.25,521 TR,535.6,535.6,521.25,521.55,1995,20120503 .55,1995,20120503 512531,STC INDIA,279.4,284.9,274,2 INDIA,279.4,284.9,274,276.25,131562,20120503 76.25,131562,20120503 504180,STD.BATTERY,12.36,12.36,12.36,12.36,10,20120503 530017,STD.INDUST.,17.85,18.4,17.85,18.05,8721,20120503 500113,STEEL AUTH.,96,97.55,94.8,95.4, AUTH.,96,97.55,94.8,95.4,258590,20120503 258590,20120503 590037,STEEL EXCH,55,58.5,54,57,159095 EXCH,55,58.5,54,57,159095,20120503 ,20120503 513517,STEELCAST,203.9,204,201,204,1337,20120503 500399,STEELCO GUJ.,4.6,4.99,4.21,4.26 GUJ.,4.6,4.99,4.21,4.26,2529,20120503 ,2529,20120503 533316,STEL,11.21,12.49,11.21,11.27,514,20120503 513530,STELCO STRIP,5.55,5.55,5.04,5.0 STRIP,5.55,5.55,5.04,5.04,301,20120503 4,301,20120503 531509,STEP TWO COR,5.15,5.15,5.15,5.1 COR,5.15,5.15,5.15,5.15,100,20120503 5,100,20120503 532374,STER TECH,36.45,36.45,35.05 TECH,36.45,36.45,35.05,35.3,121741,20120503 ,35.3,121741,20120503 508998,STERL INTER,6.15,6.15,6.15,6.15 INTER,6.15,6.15,6.15,6.15,8702,20120503 ,8702,20120503 512299,STERL.BIOTEC,9.45,9.5,9.21,9.34,28705,20120503 523363,STERL.HOL.RS,84.95,87,84.1,85.2,21652,20120503 530759,STERL.TOOLS,110.2,112.9,110.2,110.6,72,20120503 500900,STERLITE IN,104.8,106.35,104,10 IN,104.8,106.35,104,104.45,372881,20120503 4.45,372881,20120503 934800,STF NCD3 UR,957.5,960.5,957.5,9 UR,957.5,960.5,957.5,960.5,250,20120503 60.5,250,20120503 934805,STF NCD5 RE,1000,1000,1000,1000 RE,1000,1000,1000,1000,100,20120503 ,100,20120503 934785,STFC NCDI,1007.19,1007.19,1 NCDI,1007.19,1007.19,1004.4,1004.4,2,20120503 004.4,1004.4,2,20120503 934811,STFNCD 1RES,1030,1030,1025,1027 1RES,1030,1030,1025,1027,192,20120503 ,192,20120503 934813,STFNCD 2OTH,977,977,950,950,95, 2OTH,977,977,950,950,95,20120503 20120503 513151,STI INDIA LT,28.5,28.5,28,28,5100,2 LT,28.5,28.5,28,28,5100,20120503 0120503 532730,STL GLOBAL,3.53,3.6,3.53,3. GLOBAL,3.53,3.6,3.53,3.6,1110,20120503 6,1110,20120503 512640,STOCK NET IN,1.17,1.17,1.17,1.17,10 IN,1.17,1.17,1.17,1.17,1000,20120503 00,20120503 522085,STONE INDIA,21.75,22.25,21.4,21 INDIA,21.75,22.25,21.4,21.7,3144,20120503 .7,3144,20120503 532679,STORE ONE,26.55,26.55,25.5,26.5 ONE,26.55,26.55,25.5,26.55,27605,20120503 5,27605,20120503 504959,STOVAC IND.,271.75,271.75,271.7 IND.,271.75,271.75,271.75,271.75,25,20120503 5,271.75,25,20120503 526500,STR GRE WOO,9.44,9.45,9.16,9.19 WOO,9.44,9.45,9.16,9.19,3100,20120503 ,3100,20120503 532531,STRIDES,682,690,681.7,688.35,17945,20120503 530611,STURDY INDS,3,3.1,2.85,2.98,361 INDS,3,3.1,2.85,2.98,3613,20120503 3,20120503 526733,SUASHISH DIA,103.5,103.5,101.05 DIA,103.5,103.5,101.05,103,111,20120503 ,103,111,20120503 532348,SUBEX LTX,26.75,27.15,24.6,24.8 LTX,26.75,27.15,24.6,24.85,219274,20120503 5,219274,20120503 531866,SUBHKAM CAP,130.25,136.95,130.2 CAP,130.25,136.95,130.25,134.85,305,20120503 5,134.85,305,20120503 517168,SUBROS LTD.,31.65,32,30.6,31.05 LTD.,31.65,32,30.6,31.05,5614,20120503 ,5614,20120503 506003,SUDAL INDUS,21.55,21.55,20,20.4 INDUS,21.55,21.55,20,20.4,450,20120503 ,450,20120503 533332,SUDAR GARM,59.5,60.1,55.55,56.3 GARM,59.5,60.1,55.55,56.35,169214,20120503 5,169214,20120503 506655,SUDARSH.CHEM,470,470,450,450.65,559,20120503 521113,SUDITI IND.,8,8.4,8,8,300,20120 IND.,8,8.4,8,8,300,20120503 503 511654,SUGAL DAM,13.6,13.6,12.74,12.74 DAM,13.6,13.6,12.74,12.74,458,20120503 ,458,20120503 517224,SUJANA INDUS,3.72,3.85,3.66,3.8 INDUS,3.72,3.85,3.66,3.82,16687,20120503 2,16687,20120503 513414,SUJANA METAL,4,4,3.64,3.75,1078 METAL,4,4,3.64,3.75,10782,20120503 2,20120503

 

532887,SUJANATOWER,8.55,8.88,8.55,8.73,495729,20120503 524542,SUKJIT STRCH,179.95,179.95,177. STRCH,179.95,179.95,177.05,177.8,204,20120503 05,177.8,204,20120503 508969,SULABH ENG.,26.4,26.4,26.4,26.4 ENG.,26.4,26.4,26.4,26.4,50,20120503 ,50,20120503 514211,SUMEET INDS.,23.25,23.7,23,23,6 INDS.,23.25,23.7,23,23,6978,20120503 978,20120503 533306,SUMMIT SECU,78.7,80,76.55,77,13 SECU,78.7,80,76.55,77,1390,20120503 90,20120503 524715,SUN PHARMA.,606,606,592,599 PHARMA.,606,606,592,599.85,26273,20120503 .85,26273,20120503 517403,SUN SOURCE,5.98,5.98,5.98,5 SOURCE,5.98,5.98,5.98,5.98,90,20120503 .98,90,20120503 531752,SUN TECHNO,0.39,0.39,0.39,0 TECHNO,0.39,0.39,0.39,0.39,1155,20120503 .39,1155,20120503 532733,SUN TVNET,302.8,310,292.3,2 TVNET,302.8,310,292.3,293.05,46816,20120503 93.05,46816,20120503 530763,SUNBRIGHT,12,12.6,11.85,11.86,4001,20120503 530795,SUNCITY SYNT,5.8,5.8,5.8,5.8,10 SYNT,5.8,5.8,5.8,5.8,100,20120503 0,20120503 520056,SUNDAR.CLAY,165,165,162.05,163.45,3025,20120503 590072,SUNDARAM BRK,162.55,163,158.65, BRK,162.55,163,158.65,160.55,883,20120503 160.55,883,20120503 500403,SUNDARAM FAS,53.85,54.4,53.3,54 FAS,53.85,54.4,53.3,54.25,2192,20120503 .25,2192,20120503 590071,SUNDARAM FIN,669.9,669.9,655,65 FIN,669.9,669.9,655,658.95,1673,20120503 8.95,1673,20120503 533166,SUNDARAMMUL,15.35,15.75,15,15.4,157820,20120503 500404,SUNFLAG IRON,23.65,24,23.65,23. IRON,23.65,24,23.65,23.7,12599,20120503 7,12599,20120503 531433,SUNGOLD CAP.,5.95,6.19,5.71,5.8 CAP.,5.95,6.19,5.71,5.8,22172,20120503 ,22172,20120503 532711,SUNIL HITECH,62,62,60,60.45,263 HITECH,62,62,60,60.45,2632,20120503 2,20120503 531945,SUNITEE CHEM,0.2,0.2,0.2,0.2,12 CHEM,0.2,0.2,0.2,0.2,1257,20120503 57,20120503 531295,SUNLAKE,8.27,8.27,8.27,8.27,100,20120503 532872,SUNPHA ADV,74.4,74.4,73,73.5,86 ADV,74.4,74.4,73,73.5,8651,20120503 51,20120503 523425,SUNRAJ DIAM.,17,17,16.15,16.15, DIAM.,17,17,16.15,16.15,1300,20120503 1300,20120503 530845,SUNSHIELD CH,32.05,32.05,32.05,32.0 CH,32.05,32.05,32.05,32.05,3,20120503 5,3,20120503 512179,SUNTECK REAL,379.75,380,378.7,3 REAL,379.75,380,378.7,379.8,4304,20120503 79.8,4304,20120503 530883,SUPER CROP.,20.5,20.5,20.15,20. CROP.,20.5,20.5,20.15,20.15,200,20120503 15,200,20120503 523283,SUPER HOUSE,50.6,51.6,50.35,51. HOUSE,50.6,51.6,50.35,51.45,970,20120503 45,970,20120503 512527,SUPER SAL IN,136,136,136,136,3,2012 IN,136,136,136,136,3,20120503 0503 521180,SUPER SPIN.,5.46,5.5,5.1,5.38,5 SPIN.,5.46,5.5,5.1,5.38,5953,20120503 953,20120503 523842,SUPER TANNER,2.06,2.06,1.9,2,32 TANNER,2.06,2.06,1.9,2,3249,20120503 49,20120503 526133,SUPERTEX IND,5.1,5.43,5.1,5.32, IND,5.1,5.43,5.1,5.32,5822,20120503 5822,20120503 532509,SUPRAJIT ENG,20.85,21,20.6,20.7 ENG,20.85,21,20.6,20.7,10034,20120503 ,10034,20120503 509930,SUPREM IND,204.7,206.45,204,206 IND,204.7,206.45,204,206,5128,20120503 ,5128,20120503 530677,SUPREME HO,31.8,31.8,31.8,31.8, HO,31.8,31.8,31.8,31.8,5,20120503 5,20120503 532904,SUPREME INFR,309,309,303,304.95 INFR,309,309,303,304.95,2477,20120503 ,2477,20120503 500405,SUPREME PETR,45.1,45.65,45,45,2 PETR,45.1,45.65,45,45,2456,20120503 456,20120503 531934,SUPREME TEX,2.7,2.7,2.49,2.49,3 TEX,2.7,2.7,2.49,2.49,35473,20120503 5473,20120503 507892,SU-RAJ DIAM.,45.9,45.9,42.4,42. DIAM.,45.9,45.9,42.4,42.5,4293,20120503 5,4293,20120503 531638,SURAJ LTD,58.45,58.45,56.5,57.0 LTD,58.45,58.45,56.5,57.05,20835,20120503 5,20835,20120503 518075,SURAJ PRODUC,11.8,12.25,11.8,12 PRODUC,11.8,12.25,11.8,12.25,200,20120503 .25,200,20120503 531102,SURANA CORPO,87,87,83.6,83.95,3 CORPO,87,87,83.6,83.95,350,20120503 50,20120503 517530,SURANATP,15.8,16,15.8,15.8,2500,20120503 530185,SURAT TEXT.,1.76,1.89,1.75,1.86 TEXT.,1.76,1.89,1.75,1.86,3782,20120503 ,3782,20120503 532516,SURYA PHARMA,5.71,5.71,5.64,5.7 PHARMA,5.71,5.71,5.64,5.71,140549,20120503 1,140549,20120503 500336,SURYA ROSHNI,55.05,55.75,55.05, ROSHNI,55.05,55.75,55.05,55.1,3042,20120503 55.1,3042,20120503 532874,SURYACHAKRA,2.6,2.64,2.13,2.13,6698104,20120503 521022,SURYAJYOTI S,26.1,26.1,24.5,24.85,2 S,26.1,26.1,24.5,24.85,23562,20120503 3562,20120503 514138,SURYALATA SP,59.5,59.5,59.5,59.5,30 SP,59.5,59.5,59.5,59.5,30,20120503 ,20120503 533101,SURYAMBA SP,26.95,27,25.7,27,33 SP,26.95,27,25.7,27,3380,20120503 80,20120503 530867,SURYANAGRI F,47.1,50.95,47.05,49.8, F,47.1,50.95,47.05,49.8,969,20120503 969,20120503 514140,SURYAVA SPIN,13.4,13.4,12.03,12 SPIN,13.4,13.4,12.03,12.03,310,20120503 .03,310,20120503 521200,SURYLAK.COTT,64.9,64.9,60.6,61.8,691,20120503 532782,SUTLEJ TEXT,191.5,192,187.3,190 TEXT,191.5,192,187.3,190.6,225,20120503 .6,225,20120503 530239,SUVEN LIFE S,15.3,15.75,15.05,15.6, S,15.3,15.75,15.05,15.6,23394,20120503 23394,20120503 532667,SUZLONENERGY,22.05,22.3,21.4,21.6,2845531,20120503 512257,SVARTCORP,3.5,3.75,3.44,3.5,7811,20120503 512449,SVC RES,4.2,4.63,4.2,4.2,38 RES,4.2,4.63,4.2,4.2,38950,20120503 950,20120503 524488,SVC SUPERCHE,0.61,0.8,0.61, SUPERCHE,0.61,0.8,0.61,0.71,13424,20120503 0.71,13424,20120503 531909,SWAGRUHA,38.6,38.6,38.5,38.6,10300,20120503 503310,SWAN ENG,135.8,140.75,133.3 ENG,135.8,140.75,133.3,139.35,480947,20120503 ,139.35,480947,20120503

 

500407,SWARAJ ENGIN,410,419.7,410,412. ENGIN,410,419.7,410,412.3,4375,20120503 3,4375,20120503 526365,SWARNASA,25,26.8,25,26.3,26505,20120503 510245,SWASTI VINAY,7.96,7.96,7.96,7.9 VINAY,7.96,7.96,7.96,7.96,185833,20120503 6,185833,20120503 530585,SWASTIK INV,41.95,41.95,38.8,39 INV,41.95,41.95,38.8,39,551,20120503 ,551,20120503 522215,SWISS GLASS,33.5,33.5,33.25,33. GLASS,33.5,33.5,33.25,33.3,500,20120503 3,500,20120503 517201,SWITCH.TECH.,30.85,30.85,30.85,30.85,142,20120503 531499,SYBLY INDS.,0.23,0.26,0.19,0.2, INDS.,0.23,0.26,0.19,0.2,5902435,20120503 5902435,20120503 517385,SYMPHONY,228,247,225.6,237.55,9690,20120503 524470,SYNCOM FORM.,47.5,47.5,46,46.4, FORM.,47.5,47.5,46,46.4,1755,20120503 1755,20120503 533157,SYNCOM HEAL,13,14.47,12.35,12.9 HEAL,13,14.47,12.35,12.95,34016,20120503 5,34016,20120503 532276,SYNDICATE BN,104.2,104.25,102.55,10 BN,104.2,104.25,102.55,103.35,46062,20120503 3.35,46062,20120503 531115,SYNERGY,1.27,1.39,1.27,1.38,468,20120503 531173,SYSCHEM (I),1.5,1.5,1.48,1.48,1 (I),1.5,1.5,1.48,1.48,13000,20120503 3000,20120503 526506,SYSTAMATIX C,29.5,29.5,27.1,28.25,1 C,29.5,29.5,27.1,28.25,1711,20120503 711,20120503 522294,T & I GLOBAL,17.1,17.1,16.1,16.8,6760,20120503 532444,T. SPIRITUAL,1.21,1.26,1.21 SPIRITUAL,1.21,1.26,1.21,1.26,5111,20120503 ,1.26,5111,20120503 500777,T.P.L.,14.75,15,14.65,14.76,5509,20120503 519483,TAI INDUST.,9.51,9.51,9.51, INDUST.,9.51,9.51,9.51,9.51,5,20120503 9.51,5,20120503 507785,TAINWALA CH.,23.85,23.95,23.7,2 CH.,23.85,23.95,23.7,23.75,2250,20120503 3.75,2250,20120503 532390,TAJ GVK HOTL,61.15,62.4,60.5,61 HOTL,61.15,62.4,60.5,61.35,16865,20120503 .35,16865,20120503 532890,TAKE SOLUT,30.25,30.5,29.7, SOLUT,30.25,30.5,29.7,30.05,4786,20120503 30.05,4786,20120503 533639,TAKSHEEL,12.65,13.2,12.65,12.88,3681,20120503 505160,TALBROS AUTO,40.35,40.35,40.35, AUTO,40.35,40.35,40.35,40.35,100,20120503 40.35,100,20120503 533200,TALWALKAR,158.3,161.9,157.4,159.75,7849,20120503 533170,TAMBOLI CAP,28.45,28.45,27.6,28 CAP,28.45,28.45,27.6,28.05,145,20120503 .05,145,20120503 531426,TAMIL.NEWSPR,109,109.4,104,105.4,3091,20120503 523419,TAMIL.TELE.,4.66,4.66,4.66,4.66,9,20120503 522229,TANEJA AERO.,39.5,40.45,39.5,39 AERO.,39.5,40.45,39.5,39.6,6068,20120503 .6,6068,20120503 506854,TANFAC IND.,18.5,18.75,18.5,18. IND.,18.5,18.75,18.5,18.75,10858,20120503 75,10858,20120503 532790,TANLA,6.53,6.53,6.3,6.33,24918,20120503 532738,TANTIA CONS,48.05,49.4,47.55,49 CONS,48.05,49.4,47.55,49.05,10886,20120503 .05,10886,20120503 533203,TARAPUR TRA,14.25,14.95,13.8,14 TRA,14.25,14.95,13.8,14.2,7206,20120503 .2,7206,20120503 519091,TASTY BITE,117,122.55,117,122.5 BITE,117,122.55,117,122.55,42,20120503 5,42,20120503 500770,TATA CHEM.,336,336,331.1,33 CHEM.,336,336,331.1,331.9,6874,20120503 1.9,6874,20120503 532301,TATA COFFEE,861.1,861.1,845 COFFEE,861.1,861.1,845.15,855.45,19371,2012050 .15,855.45,19371,20120503 3 500483,TATA COMM,231.85,237.5,231, COMM,231.85,237.5,231,232.15,12434,20120503 232.15,12434,20120503 500408,TATA ELXSI,213,215,206,207, ELXSI,213,215,206,207,17956,20120503 17956,20120503 501301,TATA INVEST.,449.95,453,445 INVEST.,449.95,453,445.75,449.95,2098,20120503 .75,449.95,2098,20120503 513434,TATA METALIK,64,64.6,63.25, METALIK,64,64.6,63.25,63.5,4244,20120503 63.5,4244,20120503 500570,TATA MOTORS,303.85,305.05,2 MOTORS,303.85,305.05,299.4,301.35,740859,20120 99.4,301.35,740859,20120503 503 500400,TATA POWER,102.75,103,100,1 POWER,102.75,103,100,100.75,307096,20120503 00.75,307096,20120503 533085,TATA SM1AG,10.98,10.98,10.9 SM1AG,10.98,10.98,10.98,10.98,100,20120503 8,10.98,100,20120503 513010,TATA SPONGE,306,306.45,296. SPONGE,306,306.45,296.1,300.05,4204,20120503 1,300.05,4204,20120503 500470,TATA STEEL,458,459.85,446.4 STEEL,458,459.85,446.45,448.3,687322,20120503 5,448.3,687322,20120503 532371,TATA TELESER,13.74,13.74,13 TELESER,13.74,13.74,13.35,13.46,175152,2012050 .35,13.46,175152,20120503 3 504961,TATA YODOGAW,70,71,70,70,23 YODOGAW,70,71,70,70,2344,20120503 44,20120503 934778,TATACAP II,1015,1019.5,1014.11, II,1015,1019.5,1014.11,1016,22,20120503 1016,22,20120503 500800,TATAGLOBAL,119,120.35,117.05,117.6,232625,20120503 570001,TATAMTRTDVR,174,174,164.8,166.65,682561,20120503 521228,TATIA GLOB,3.15,3.28,3,3.06,249 GLOB,3.15,3.28,3,3.06,2498,20120503 8,20120503 531190,TAVERNIER,17.75,17.75,17.75,17.75,10,20120503 532284,TCFC FINANCE,19,19,17.25,18 FINANCE,19,19,17.25,18.2,1246,20120503 .2,1246,20120503 533393,TCI DEVELP,133,142.1,133,13 DEVELP,133,142.1,133,133.35,926,20120503 3.35,926,20120503 501242,TCI FINANCE,35.65,35.65,35, FINANCE,35.65,35.65,35,35.15,800,20120503 35.15,800,20120503 532262,TCI INDUS.,800,800,770,770, INDUS.,800,800,770,770,35,20120503 35,20120503 523301,TCPL PACK,40.95,40.95,40.95 PACK,40.95,40.95,40.95,40.95,1,20120503 ,40.95,1,20120503 532540,TCS LTD.,1260,1284.6,1259.1 LTD.,1260,1284.6,1259.1,1280.35,316998,20120503 ,1280.35,316998,20120503 533553,TD POWER,293.9,296.8,292,29 POWER,293.9,296.8,292,296.4,4712,20120503 6.4,4712,20120503 532755,TECH MAH,694,696,683.55,689 MAH,694,696,683.55,689.4,7387,20120503 .4,7387,20120503 533281,TECHNO ELE,180,182.7,172.3,176. ELE,180,182.7,172.3,176.6,2945,20120503 6,2945,20120503

 

522142,TECHNO FORGE,19.95,19.95,19.8,1 FORGE,19.95,19.95,19.8,19.8,300,20120503 9.8,300,20120503 532804,TECHNOCRAFT,37.55,40,37.5,38.9,1569,20120503 533216,TECHNOFAB,146,147,143,146,2111,20120503 523455,TECHTRN.POLY,28.1,29.5,25.15,26.55,105355,20120503 533266,TECPRO SYS,202.1,204,197,198.85 SYS,202.1,204,197,198.85,3945,20120503 ,3945,20120503 524204,TEESTA AGRO,11.3,11.3,11.24,11. AGRO,11.3,11.3,11.24,11.24,1000,20120503 24,1000,20120503 532358,TELE DATA IN,1.05,1.11,1.04,1.05,39 IN,1.05,1.11,1.04,1.05,39177,20120503 177,20120503 533462,TELE MARINE,0.35,0.36,0.34, MARINE,0.35,0.36,0.34,0.34,9512,20120503 0.34,9512,20120503 533089,TELE TECHNO,0.28,0.29,0.27, TECHNO,0.28,0.29,0.27,0.28,104927,20120503 0.28,104927,20120503 530595,TELECANOR,18.3,18.3,16.6,17.6,2955,20120503 530533,TERAI TEA CO,47.5,47.5,47.5,47.5,20 CO,47.5,47.5,47.5,47.5,200,20120503 0,20120503 533982,TERASOFTWARE,78.6,79.7,77.3,79.05,11777,20120503 505400,TEXINFRA,31,31.3,30.8,31.05,18277,20120503 533326,TEXMACO RAIL,55.8,58,55.8,57.1, RAIL,55.8,58,55.8,57.1,1231,20120503 1231,20120503 533164,TEXMO PIPES,21.25,21.45,20.95,2 PIPES,21.25,21.45,20.95,21.15,229919,20120503 1.15,229919,20120503 530635,TEXPLAST IND,9.39,9.39,9.39,9.3 IND,9.39,9.39,9.39,9.39,1000,20120503 9,1000,20120503 533158,THANGAMAYIL,180,183,175,178.9,628,20120503 530199,THEMIS MEDIC,86.95,86.95,83,83. MEDIC,86.95,86.95,83,83.15,358,20120503 15,358,20120503 500411,THERMAX,441.5,441.5,425,430.2,5512,20120503 533121,THINKSOFT,50.45,50.6,48.65,49.5,13471,20120503 507450,THIRU A.SUG.,66,67.75,64.15,65. A.SUG.,66,67.75,64.15,65.1,3658,20120503 1,3658,20120503 500412,THIRUMALAI,48.55,48.55,47.8,48,900,20120503 500413,THOMAS COOK,64.25,64.9,63.55,64 COOK,64.25,64.9,63.55,64,41635,20120503 ,41635,20120503 590005,TIDE WATE(PS,7494.9,7495,73 WATE(PS,7494.9,7495,7391.05,7406,626,20120503 91.05,7406,626,20120503 533629,TIJARIA PPL,7.05,7.11,7.05,7.1, PPL,7.05,7.11,7.05,7.1,3575,20120503 3575,20120503 505196,TIL LTD.,273,318,273,284.2, LTD.,273,318,273,284.2,214107,20120503 214107,20120503 507205,TILAKNAG IND,55.75,56.15,55.05, IND,55.75,56.15,55.05,55.15,36056,20120503 55.15,36056,20120503 533444,TIMBOR HOME,27.5,28.5,27.5,28.3 HOME,27.5,28.5,27.5,28.3,1708,20120503 ,1708,20120503 532856,TIME TECHNO,55.15,55.15,53. TECHNO,55.15,55.15,53.25,53.55,2672,20120503 25,53.55,2672,20120503 511559,TIMES GUARAN,21.75,21.75,21.75, GUARAN,21.75,21.75,21.75,21.75,100,20120503 21.75,100,20120503 500414,TIMEX GROUP,26.25,26.25,24.5,25 GROUP,26.25,26.25,24.5,25.25,28857,20120503 .25,28857,20120503 522113,TIMKEN (I),235.8,243.7,232,233. (I),235.8,243.7,232,233.25,88629,20120503 25,88629,20120503 530475,TINA OVERSEA,19.7,19.7,19.7 OVERSEA,19.7,19.7,19.7,19.7,1,20120503 ,19.7,1,20120503 504966,TINPLATE,43.55,43.9,42.9,43.1,28914,20120503 532375,TIPS INDUS.,65,69.5,64.3,68 INDUS.,65,69.5,64.3,68.75,26776,20120503 .75,26776,20120503 533258,TIRUPATI IN,4.81,5,4.75,4.86,42 IN,4.81,5,4.75,4.86,4265,20120503 65,20120503 531814,TIRUPATI SAR,9.75,10.5,9.55,9.6 SAR,9.75,10.5,9.55,9.6,1600,20120503 ,1600,20120503 524582,TIRUPATI STA,9.85,9.85,9.85,9.8 STA,9.85,9.85,9.85,9.85,500,20120503 5,500,20120503 532966,TITAGARH WAG,334,337,331,332.15 WAG,334,337,331,332.15,2050,20120503 ,2050,20120503 524717,TITAN BIOTEC,14.84,14.84,14.84, BIOTEC,14.84,14.84,14.84,14.84,20,20120503 14.84,20,20120503 500114,TITAN IND.,242.95,247.2,241.7,2 IND.,242.95,247.2,241.7,245.65,550229,20120503 45.65,550229,20120503 531830,TODAYS,3.57,4.09,3.55,3.55,2005,20120503 500418,TOKYO PLAST,20.3,20.3,18.9,19.2 PLAST,20.3,20.3,18.9,19.25,9168,20120503 5,9168,20120503 532779,TORNT POWER,199.8,200,197.5,198 POWER,199.8,200,197.5,198,6969,20120503 ,6969,20120503 523856,TORR CABS,111.75,112,108.1, CABS,111.75,112,108.1,108.2,7352,20120503 108.2,7352,20120503 500420,TORRENT PHAR,658.25,658.95,635, PHAR,658.25,658.95,635,656.15,458,20120503 656.15,458,20120503 526650,TOURISM FINA,25.05,25.05,24.6,2 FINA,25.05,25.05,24.6,24.7,4296,20120503 4.7,4296,20120503 526582,TPL PLAST,118,122.8,116.8,1 PLAST,118,122.8,116.8,120.55,6455,20120503 20.55,6455,20120503 500422,TRANSCHEM,16.05,17.75,16.05,16.9,353,20120503 531318,TRANSCON RES,1.35,1.35,1.34,1.3 RES,1.35,1.35,1.34,1.35,545,20120503 5,545,20120503 532410,TRANSCORP IN,32.5,32.5,32.3,32.3,10 IN,32.5,32.5,32.3,32.3,10083,20120503 083,20120503 526139,TRANSGENE BI,37,37,35.3,35.3,28498, BI,37,37,35.3,35.3,28498,20120503 20120503 531254,TRANSPEK FIN,7.85,7.85,7.85,7.8 FIN,7.85,7.85,7.85,7.85,100,20120503 5,100,20120503 532349,TRANSPORT CO,61.5,62.1,61,61.05,212 CO,61.5,62.1,61,61.05,2126,20120503 6,20120503 532812,TRANSWARRANT,7.87,9,7.87,9,1050,20120503 533540,TREE HOUSE,213.5,216,213,21 HOUSE,213.5,216,213,213.05,2501,20120503 3.05,2501,20120503 517228,TREND ELECT,34,36.95,34,36.95,1 ELECT,34,36.95,34,36.95,168,20120503 68,20120503 532090,TRENDY KNIT.,50.1,51.1,50.1,51. KNIT.,50.1,51.1,50.1,51.1,7051,20120503 1,7051,20120503 500251,TRENT LTD.,910,917,898.05,902.5 LTD.,910,917,898.05,902.5,758,20120503 ,758,20120503 505854,TRF LTD.,293.95,297.9,286.2 LTD.,293.95,297.9,286.2,293.75,4253,20120503 ,293.75,4253,20120503

 

531703,TRIBHUVAN HS,0.37,0.37,0.35,0.35,41 HS,0.37,0.37,0.35,0.35,41838,20120503 838,20120503 531675,TRICOM INDIA,11.75,11.85,10.85, INDIA,11.75,11.85,10.85,11.05,17253,20120503 11.05,17253,20120503 531716,TRICOMFRU,51.95,51.95,50,50.1,430,20120503 521064,TRIDENT,10.9,10.96,9.95,10.38,57469,20120503 517562,TRIGYN TECH,12.8,13.25,12.45,12 TECH,12.8,13.25,12.45,12.54,12132,20120503 .54,12132,20120503 531658,TRIJAL IND.,2.32,2.32,2.12,2.12 IND.,2.32,2.32,2.12,2.12,2001,20120503 ,2001,20120503 532928,TRIL,147.5,151.5,147.5,150.65,1217,20120503 590093,TRIMURTHI DR,17,17.45,16.5,16.95,27 DR,17,17.45,16.5,16.95,27277,20120503 277,20120503 590091,TRINETHRA IN,1.55,1.55,1.51,1.54,25 IN,1.55,1.55,1.51,1.54,25453,20120503 453,20120503 523387,TRITON CORP.,0.24,0.24,0.22,0.2 CORP.,0.24,0.24,0.22,0.23,8762,20120503 3,8762,20120503 505978,TRITON VALVE,491,493,486.1,490. VALVE,491,493,486.1,490.6,259,20120503 6,259,20120503 532356,TRIVENI ENGG,15.75,16.6,15.15,1 ENGG,15.75,16.6,15.15,15.29,333676,20120503 5.29,333676,20120503 502281,TRIVENI GLAS,7.01,7.01,6.55,6.6 GLAS,7.01,7.01,6.55,6.64,5511,20120503 4,5511,20120503 533655,TRIVENITURB,44.5,44.5,42.05,42.45,1625,20120503 533941,TSIL,18.55,22.4,18.55,22.4,27,20120503 514142,TT LTD.,18.05,18.3,18.05,18 LTD.,18.05,18.3,18.05,18.3,375,20120503 .3,375,20120503 507747,TTK HEALTHCA,389,389.5,381, HEALTHCA,389,389.5,381,381.75,1203,20120503 381.75,1203,20120503 517506,TTK PRESTIGE,3585,3624.85,3 PRESTIGE,3585,3624.85,3545.9,3603.25,27418,2012 545.9,3603.25,27418,20120503 0503 504973,TUBE INV.,148,148,141,142.2 INV.,148,148,141,142.25,9417,20120503 5,9417,20120503 531088,TULIP STAR H,149.55,152.3,149.5,152 H,149.55,152.3,149.5,152.3,370,20120503 .3,370,20120503 532691,TULIP TELE,93.7,93.7,89.55,89.8 TELE,93.7,93.7,89.55,89.85,31017,20120503 5,31017,20120503 532948,TULSI EXTRU,8.21,8.55,8.08,8.1, EXTRU,8.21,8.55,8.08,8.1,11455,20120503 11455,20120503 531411,TUNI TEXTILE,96,96,93.1,94. TEXTILE,96,96,93.1,94.75,84600,20120503 75,84600,20120503 532311,TUTIS TECH,14,14,11.35,12.93,12 TECH,14,14,11.35,12.93,122591,20120503 2591,20120503 532515,TV TODAY,58.05,59.25,57.5,5 TODAY,58.05,59.25,57.5,57.75,10634,20120503 7.75,10634,20120503 532800,TV18BRDCST,27,27.85,26.5,26.65,37554,20120503 532343,TVS MOTOR L,41.25,41.25,39.05,39.2, L,41.25,41.25,39.05,39.2,181503,20120503 181503,20120503 509243,TVS SRICHAKR,357.85,357.85, SRICHAKR,357.85,357.85,335,339.3,919,20120503 335,339.3,919,20120503 532513,TVSELE,17.7,17.7,16.75,16.75,1635,20120503 506985,TWILITAKA PH,33.1,34.95,32.6,34.2,2 PH,33.1,34.95,32.6,34.2,26332,20120503 6332,20120503 531917,TWINSTAR SOF,1.06,1.06,1.06,1.0 SOF,1.06,1.06,1.06,1.06,10633,20120503 6,10633,20120503 526945,TYROON TEA,28.1,28.1,27.7,28,32 TEA,28.1,28.1,27.7,28,320,20120503 0,20120503 509960,U.P.HOTELS,279,279,279,279,1,20120503 509992,UB ENGG.,40.5,40.6,39.25,39 ENGG.,40.5,40.6,39.25,39.6,6165,20120503 .6,6165,20120503 500464,UCAL FUEL,74.75,75,74.1,75, FUEL,74.75,75,74.1,75,756,20120503 756,20120503 532505,UCOBANK,77.2,78,75.5,76.1,227470,20120503 500148,UFLEX LTD,114.1,114.95,112.1,11 LTD,114.1,114.95,112.1,112.6,38587,20120503 2.6,38587,20120503 530363,UGAR SUGAR,12.1,12.8,11.81, SUGAR,12.1,12.8,11.81,12.35,43763,20120503 12.35,43763,20120503 506685,ULTRAMARINE,55.65,56.75,55.65,56.15,4471,20120503 532538,ULTRATECH CM,1415,1428,1404,1412.8, CM,1415,1428,1404,1412.8,1728,20120503 1728,20120503 524378,UMA PETROPRO,0.56,0.56,0.56 PETROPRO,0.56,0.56,0.56,0.56,5354,20120503 ,0.56,5354,20120503 500231,UMANG DAIR,54.4,54.75,51.4,53.1 DAIR,54.4,54.75,51.4,53.15,89461,20120503 5,89461,20120503 532398,UMESL,10.9,10.9,10.4,10.4,210,20120503 504605,UNI ABEX,144.75,144.75,144. ABEX,144.75,144.75,144.75,144.75,1,20120503 75,144.75,1,20120503 521226,UNI ROYAL IN,4.6,4.6,4.6,4.6,605,20 IN,4.6,4.6,4.6,4.6,605,20120503 120503 506690,UNICHEM LAB,140.95,142,137.2,13 LAB,140.95,142,137.2,137.5,5442,20120503 7.5,5442,20120503 500427,UNIFLEX CABL,11.68,11.68,10.71, CABL,11.68,11.68,10.71,11.14,1775,20120503 11.14,1775,20120503 524264,UNIMER INDIA,7.32,8.08,7.32,8.0 INDIA,7.32,8.08,7.32,8.08,14,20120503 8,14,20120503 532477,UNION BANK L,224,226,220.15,222.1,2 L,224,226,220.15,222.1,26333,20120503 6333,20120503 500429,UNIPHOS ENT.,25.75,26.2,25.3,25 ENT.,25.75,26.2,25.3,25.55,4634,20120503 .55,4634,20120503 532646,UNIPLY IND,8,8.75,8,8.75,6040,2 IND,8,8.75,8,8.75,6040,20120503 0120503 530997,UNIQUE ORGAN,4.27,4.27,4.27,4.2 ORGAN,4.27,4.27,4.27,4.27,15,20120503 7,15,20120503 531831,UNISYS SOFT.,205,205,196.7,204. SOFT.,205,205,196.7,204.45,77340,20120503 45,77340,20120503 532432,UNITD SPR,778,778.5,756.65,760. SPR,778,778.5,756.65,760.8,196282,20120503 8,196282,20120503 531867,UNITECH INTE,8.2,8.2,8.2,8.2,10 INTE,8.2,8.2,8.2,8.2,100,20120503 0,20120503 507878,UNITECH LTD,25.7,26.15,25.05,25 LTD,25.7,26.15,25.05,25.55,1558673,20120503 .55,1558673,20120503 533171,UNITED BANK,67,67,65.05,65.5,28 BANK,67,67,65.05,65.5,28531,20120503 531,20120503 532478,UNITED BREWA,559,565.1,544,563, BREWA,559,565.1,544,563,35386,20120503 35386,20120503 507458,UNITED BREWE,72,72.2,70.05,70.3 BREWE,72,72.2,70.05,70.35,38137,20120503 5,38137,20120503 531091,UNITED CRED.,21.9,21.95,21.9,21 CRED.,21.9,21.95,21.9,21.9,4120,20120503 .9,4120,20120503

 

512070,UNITED PHOSH,119.75,128.15,119. PHOSH,119.75,128.15,119.75,126.85,540732,2012050 75,126.85,540732,20120503 3 532746,UNITY INFRA,48,48.5,46.65,47.5, INFRA,48,48.5,46.65,47.5,14608,20120503 14608,20120503 504212,UNIV.CABLE,40,40,38.5,38.5,102,20120503 514144,UNIWORTH LTD,1.22,1.22,1.22,1.2 LTD,1.22,1.22,1.22,1.22,900,20120503 2,900,20120503 531762,UNJHA FORMUL,2.87,2.87,2.62,2.6 FORMUL,2.87,2.87,2.62,2.65,4763,20120503 5,4763,20120503 519273,UNNO INDUS.,36.5,36.5,36.5, INDUS.,36.5,36.5,36.5,36.5,100,20120503 36.5,100,20120503 530505,UPPER GANGES,42,42,39.3,39.8,33 GANGES,42,42,39.3,39.8,3365,20120503 65,20120503 531390,UPSURGE INV.,27,27,27,27,31,201 INV.,27,27,27,27,31,20120503 20503 526987,URJA GLOBAL,20.7,21.45,20.5 GLOBAL,20.7,21.45,20.5,21,13805,20120503 ,21,13805,20120503 532402,USGTECH,15.3,15.4,14.85,14.92,59375,20120503 517146,USHA MART.LT,29.2,29.2,27.5 MART.LT,29.2,29.2,27.55,28.6,61778,20120503 5,28.6,61778,20120503 511736,USHDEV INTNL,305.9,316.8,295,30 INTNL,305.9,316.8,295,307.1,19688,20120503 7.1,19688,20120503 532765,USHER AGRO,59.95,60.85,58.2,60. AGRO,59.95,60.85,58.2,60.05,123295,20120503 05,123295,20120503 526879,UT LTD.,11.65,11.65,10.6,11 LTD.,11.65,11.65,10.6,11.63,10777,20120503 .63,10777,20120503 590101,UTI GOLD ETF,2774,2780,2760.11, ETF,2774,2780,2760.11,2766.68,858,20120503 2766.68,858,20120503 513216,UTTAM GALVA,71.45,72.5,70.1,71. GALVA,71.45,72.5,70.1,71.05,14182,20120503 05,14182,20120503 532729,UTTAM SUGAR,24.25,24.95,23.5,23 SUGAR,24.25,24.95,23.5,23.55,2169,20120503 .55,2169,20120503 526957,UV BOARDS,32.3,32.4,32,32.2 BOARDS,32.3,32.4,32,32.2,31749,20120503 ,31749,20120503 532953,V GUARD IND,189,189.85,188,189, IND,189,189.85,188,189,2047,20120503 2047,20120503 511110,V.B.DESAI,13.4,14.4,11.15,12.55,9336,20120503 532867,V2RETAIL,12.15,12.45,12,12.29,2378,20120503 532320,VAARAD,40.85,40.85,38.25,39.35,302,20120503 519152,VADILAL ENT,102.75,106,99.1,103 ENT,102.75,106,99.1,103.5,995,20120503 .5,995,20120503 519156,VADILAL IND,115.05,119.9,115,11 IND,115.05,119.9,115,115.5,582,20120503 5.5,582,20120503 532156,VAIBHAV GEMS,45,45.4,44.55,45.3 GEMS,45,45.4,44.55,45.3,1870,20120503 ,1870,20120503 590111,VAISHNAVI,7,7.49,6.97,7.29,416752,20120503 511431,VAKRANGEE SO,33.5,33.8,33.15,33.3,2 SO,33.5,33.8,33.15,33.3,273169,20120503 73169,20120503 532389,VALECHA ENGG,59,59,56.15,56.75, ENGG,59,59,56.15,56.75,5304,20120503 5304,20120503 526775,VALIANT COMM,17.45,17.55,17.45, COMM,17.45,17.55,17.45,17.55,225,20120503 17.55,225,20120503 513397,VALLABH STEL,14.05,15.4,14.05,1 STEL,14.05,15.4,14.05,14.2,303,20120503 4.2,303,20120503 530459,VALSON INDUS,13.95,14.4,13.95,1 INDUS,13.95,14.4,13.95,14,197,20120503 4,197,20120503 500945,VALUE IND L,15.19,15.19,14.56,14.63 L,15.19,15.19,14.56,14.63,1990,20120503 ,1990,20120503 532338,VALUEMART,2.1,2.25,2.1,2.1,23450,20120503 512175,VAMA INDS,8.74,8.74,8.74,8. INDS,8.74,8.74,8.74,8.74,91,20120503 74,91,20120503 530369,VAMSHI RUBB.,20.5,21.5,20.5,21. RUBB.,20.5,21.5,20.5,21.2,4083,20120503 2,4083,20120503 530109,VANTAGE CORP,9.5,9.9,9.5,9.9,28 CORP,9.5,9.9,9.5,9.9,2801,20120503 01,20120503 502986,VARDH TEXT,217.55,223.7,216,217 TEXT,217.55,223.7,216,217.05,3030,20120503 .05,3030,20120503 531444,VARDHMAN,19.7,19.7,19.7,19.7,10,20120503 513534,VARDHMAN IND,31.75,31.75,31.75, IND,31.75,31.75,31.75,31.75,100,20120503 31.75,100,20120503 514175,VARDHMAN POL,67,70,64.5,65.05,1 POL,67,70,64.5,65.05,15264,20120503 5264,20120503 532917,VARUN INDS,33.5,33.5,33.5,33.5, INDS,33.5,33.5,33.5,33.5,49828,20120503 49828,20120503 500465,VARUN SHIP.,17.75,17.75,17.4,17 SHIP.,17.75,17.75,17.4,17.65,24078,20120503 .65,24078,20120503 531574,VAS INFRA,39,40,37.3,37.65, INFRA,39,40,37.3,37.65,5821,20120503 5821,20120503 533156,VASCON ENG,42.25,43.45,40.7,41, ENG,42.25,43.45,40.7,41,9924,20120503 9924,20120503 533576,VASWANI IND,9.78,9.78,8.25,8.34 IND,9.78,9.78,8.25,8.34,55327,20120503 ,55327,20120503 533269,VATECH WABA,427.1,434.65,421,42 WABA,427.1,434.65,421,424.5,164,20120503 4.5,164,20120503 531650,VAX HSG.FIN.,12.8,12.8,12.8 HSG.FIN.,12.8,12.8,12.8,12.8,700,20120503 ,12.8,700,20120503 513005,VBC FERRO,141,141,132,134,2 FERRO,141,141,132,134,2631,20120503 631,20120503 524310,VBC IND.,6.77,6.77,6.5,6.5, IND.,6.77,6.77,6.5,6.5,1434,20120503 1434,20120503 522267,VEEJAY LAKSH,28.55,30.9,28.5,30 LAKSH,28.55,30.9,28.5,30.9,700,20120503 .9,700,20120503 503657,VEER ENERGY,3.8,3.9,3.66,3. ENERGY,3.8,3.9,3.66,3.72,4554,20120503 72,4554,20120503 526755,VELAN HOTELS,22.9,23.5,21.05,22 HOTELS,22.9,23.5,21.05,22.1,3730,20120503 .1,3730,20120503 505232,VELJAN,380,380,361.05,361.05,995,20120503 532093,VENKAT PHARM,2.86,2.86,2.86,2.8 PHARM,2.86,2.86,2.86,2.86,500,20120503 6,500,20120503 523261,VENKEY'S (I),385.45,385.45,378. (I),385.45,385.45,378.1,378.3,1397,20120503 1,378.3,1397,20120503 524038,VENLON ENTR,3.39,3.72,3.39,3.72 ENTR,3.39,3.72,3.39,3.72,50,20120503 ,50,20120503 516098,VENTURA TEXL,2.63,3.15,2.63,2.8 TEXL,2.63,3.15,2.63,2.84,337,20120503 4,337,20120503 531874,VENUS POWER,20.3,21,19,20.95,54 POWER,20.3,21,19,20.95,540932,20120503 0932,20120503 526953,VENUS REMEDI,165,167,161.5,162. REMEDI,165,167,161.5,162.3,5509,20120503 3,5509,20120503 507472,VENUS SUGAR,1.03,1.03,0.95,0.95 SUGAR,1.03,1.03,0.95,0.95,41645,20120503 ,41645,20120503

 

530769,VENUS UNIVER,0.23,0.23,0.21,0.2 UNIVER,0.23,0.23,0.21,0.21,3863,20120503 1,3863,20120503 531950,VERTEX SEC.,6.26,6.78,6.26,6.48 SEC.,6.26,6.78,6.26,6.48,20113,20120503 ,20113,20120503 531544,VERTEX SPG,0.54,0.54,0.54,0.54, SPG,0.54,0.54,0.54,0.54,10050,20120503 10050,20120503 520113,VESUVIUS IND,421.45,423.95,408. IND,421.45,423.95,408.1,409.3,836,20120503 1,409.3,836,20120503 523796,VICEROY HOTE,27.5,27.5,27.5,27. HOTE,27.5,27.5,27.5,27.5,596,20120503 5,596,20120503 503349,VICTORIA MIL,2425,2494.8,2391,2 MIL,2425,2494.8,2391,2410,29,20120503 410,29,20120503 511389,VIDEOCON IND,169.5,173.1,169.5, IND,169.5,173.1,169.5,171.55,13674,20120503 171.55,13674,20120503 531717,VIDHI DYESTU,4,4,3.7,3.7,1500,2 DYESTU,4,4,3.7,3.7,1500,20120503 0120503 523724,VIJAY SHA.BU,23.25,23.4,22.5,23 SHA.BU,23.25,23.4,22.5,23,12081,20120503 ,12081,20120503 530151,VIJAY TEXTIL,24,24.6,23.9,24.1, TEXTIL,24,24.6,23.9,24.1,2326,20120503 2326,20120503 532401,VIJAYA BANK,60,60,56.6,56.9,189 BANK,60,60,56.6,56.9,189259,20120503 259,20120503 530961,VIKAS GLO,66,69,66,68.25,173,20 GLO,66,69,66,68.25,173,20120503 120503 531518,VIKAS GRAN,39.8,39.8,37.4,38.15 GRAN,39.8,39.8,37.4,38.15,76096,20120503 ,76096,20120503 519307,VIKAS WSP,65.45,65.45,61.6,63.7 WSP,65.45,65.45,61.6,63.7,1460748,20120503 ,1460748,20120503 532677,VIKASH METAL,6.35,6.49,6,6.11,4 METAL,6.35,6.49,6,6.11,4230,20120503 230,20120503 530477,VIKRAM THERM,32.5,32.85,32.35,3 THERM,32.5,32.85,32.35,32.45,3249,20120503 2.45,3249,20120503 519373,VIMAL OIL FD,55.85,55.85,55.85,55.8 FD,55.85,55.85,55.85,55.85,1,20120503 5,1,20120503 524394,VIMTA LABS,15.6,16,15.6,15.6,13 LABS,15.6,16,15.6,15.6,1370,20120503 70,20120503 524200,VINATI ORG.,92,93.15,92,92.5,79 ORG.,92,93.15,92,92.5,7934,20120503 34,20120503 532360,VINTAGE CARD,3.2,3.45,3.2,3.45, CARD,3.2,3.45,3.2,3.45,152,20120503 152,20120503 517393,VINTRON INF.,3.53,3.53,3.22,3.3 INF.,3.53,3.53,3.22,3.31,3521,20120503 1,3521,20120503 524129,VINYL CHEM,9,9,8.75,8.75,519,20 CHEM,9,9,8.75,8.75,519,20120503 120503 507880,VIP INDUS.,92,92,86,86.75,1 INDUS.,92,92,86,86.75,1526513,20120503 526513,20120503 519039,VIPPY INDUS.,5.91,5.91,5.91,5.9 INDUS.,5.91,5.91,5.91,5.91,1400,20120503 1,1400,20120503 514302,VIPPY SPIN.,10.2,10.23,9.27,10. SPIN.,10.2,10.23,9.27,10.22,30031,20120503 22,30031,20120503 530627,VIPUL DYE CH,15.5,15.8,14.05,14.7,1 CH,15.5,15.8,14.05,14.7,1413,20120503 413,20120503 519457,VIRAT CRANE,4,4,3.99,3.99,900,2 CRANE,4,4,3.99,3.99,900,20120503 0120503 530521,VIRAT INDUS.,13.99,13.99,13.39, INDUS.,13.99,13.99,13.39,13.39,7011,20120503 13.39,7011,20120503 532354,VIRGOGLOBAL,1.71,1.71,1.71,1.71,757,20120503 532372,VIRINCHI CON,9,9,7.9,8.19,1858, CON,9,9,7.9,8.19,1858,20120503 20120503 532721,VISA STEEL,53,53.85,52,53,4 STEEL,53,53.85,52,53,4755,20120503 755,20120503 531025,VISAGAR FIN,136,137.1,131,131.7 FIN,136,137.1,131,131.75,38517,20120503 5,38517,20120503 506146,VISAGAR POL,197,197,191,191.85, POL,197,197,191,191.85,9642,20120503 9642,20120503 509055,VISAKA IND.,90,91.1,87.5,88.9,9 IND.,90,91.1,87.5,88.9,9509,20120503 509,20120503 532411,VISESH INFO.,3.15,3.79,3.15,3.7 INFO.,3.15,3.79,3.15,3.79,10297,20120503 9,10297,20120503 516072,VISHNU CHEM,50.1,52.4,50.05,51. CHEM,50.1,52.4,50.05,51.15,420,20120503 15,420,20120503 531668,VISION CORPO,1.16,1.16,1.08,1.0 CORPO,1.16,1.16,1.08,1.08,2156,20120503 8,2156,20120503 526441,VISION TECH.,6.75,6.75,6.42,6.4 TECH.,6.75,6.75,6.42,6.46,18539,20120503 6,18539,20120503 512279,VISISTH MERC,161.85,161.85,161. MERC,161.85,161.85,161.85,161.85,1,20120503 85,161.85,1,20120503 524711,VISTA PHARMA,6.62,6.85,6.4,6.4, PHARMA,6.62,6.85,6.4,6.4,1224,20120503 1224,20120503 590038,VISU INTL,1.69,1.69,1.48,1. INTL,1.69,1.69,1.48,1.55,18274,20120503 55,18274,20120503 532325,VITAL COMM.,0.55,0.55,0.55,0.55 COMM.,0.55,0.55,0.55,0.55,200,20120503 ,200,20120503 532660,VIVIMED LABS,433,433.2,415.45,4 LABS,433,433.2,415.45,421.05,15082,20120503 21.05,15082,20120503 511333,VLS FINANCE,12.87,13.39,12. FINANCE,12.87,13.39,12.8,13.01,1857,20120503 8,13.01,1857,20120503 519602,VMF SOFTEC,9,9.9,8.99,9.6,6 SOFTEC,9,9.9,8.99,9.6,6011,20120503 011,20120503 533427,VMS INDUSTR,114.5,118.65,11 INDUSTR,114.5,118.65,114.5,117.35,2230,20120503 4.5,117.35,2230,20120503 530583,VOGUE TEXTIL,2.21,2.21,2.21,2.2 TEXTIL,2.21,2.21,2.21,2.21,700,20120503 1,700,20120503 522122,VOITH PAPER,328,329.8,321.9,322 PAPER,328,329.8,321.9,322.75,1675,20120503 .75,1675,20120503 531865,VOLANT TEX.,2.62,2.88,2.62,2.67 TEX.,2.62,2.88,2.62,2.67,9466,20120503 ,9466,20120503 532757,VOLTAMP TRAN,514.75,519.9,513.5 TRAN,514.75,519.9,513.55,515,5297,20120503 5,515,5297,20120503 500575,VOLTAS LTD,110.6,111,108.25,109 LTD,110.6,111,108.25,109.45,111126,20120503 .45,111126,20120503 519331,VSF PROJ,41.75,41.75,41.75, PROJ,41.75,41.75,41.75,41.75,50,20120503 41.75,50,20120503 509966,VST INDUS.,1970.2,1970.2,19 INDUS.,1970.2,1970.2,1933,1939.25,1462,20120503 33,1939.25,1462,20120503 531266,VST TILLERS,491,496.35,485, TILLERS,491,496.35,485,486.1,894,20120503 486.1,894,20120503 532893,VTM LTD,126,131.95,126,131. LTD,126,131.95,126,131.95,19,20120503 95,19,20120503 532824,VTX IND,14,14.99,14,14.78,8 IND,14,14.99,14,14.78,87,20120503 7,20120503 522080,VULCAN ENG.,48.5,48.5,45.8,46.8 ENG.,48.5,48.5,45.8,46.8,3048,20120503 ,3048,20120503 517399,VXL INSTRUM.,14.07,14.07,14 INSTRUM.,14.07,14.07,14.07,14.07,100,20120503 .07,14.07,100,20120503 506142,VYAPAR INDS,26,27,25.25,26.5,18 INDS,26,27,25.25,26.5,1805,20120503 05,20120503 520003,VYBRA AUTO.,30.75,30.75,29,29.1 AUTO.,30.75,30.75,29,29.1,4522,20120503 ,4522,20120503

 

501391,W.H.BRADY,84.5,84.5,84.5,84.5,3,20120503 504220,W.S.INDUSTR.,24.3,24.35,23.4,23.4,1950,20120503 533023,WABCO,1695.1,1695.1,1613.1,1621.15,11782,20120503 519035,WADALA COMM,2,2,2,2,25,20120503 501370,WALCHAND PF,64,64,64,64,30,2012 PF,64,64,64,64,30,20120503 0503 507410,WALCHANDNGR,77,77.2,75.1,75.65,12901,20120503 511147,WALL ST.FIN.,15.95,15.95,14 ST.FIN.,15.95,15.95,14.05,14.85,49,20120503 .05,14.85,49,20120503 524212,WANBURY LTD,20.4,20.5,20.05,20. LTD,20.4,20.5,20.05,20.35,6728,20120503 35,6728,20120503 508494,WARREN TEA,443,448,434,434.55,3 TEA,443,448,434,434.55,328,20120503 28,20120503 523660,WATERBASE,13.02,13.5,13,13.4,15031,20120503 517498,WEBELSOLAR,17.05,17.8,17.05,17.15,1160,20120503 533452,WEIZMANN FX,69.1,69.1,63,63.8,2 FX,69.1,69.1,63,63.8,264,20120503 64,20120503 532144,WELCORP,124.55,124.9,122.3,123,26084,20120503 531249,WELL PACK PA,2.55,2.73,2.55,2.67,15 PA,2.55,2.73,2.55,2.67,15624,20120503 624,20120503 532553,WELPROJ,27.2,30.45,27.1,30.2,8225,20120503 514162,WELSPUN (I),43,44.05,43,43.75,7 (I),43,44.05,43,43.75,7572,20120503 572,20120503 533495,WELSPUN GLB,25,26,24.65,25.85,2 GLB,25,26,24.65,25.85,2801,20120503 801,20120503 533252,WELSPUN INV,25,25.75,24.75,25.7 INV,25,25.75,24.75,25.75,1428,20120503 5,1428,20120503 508933,WELSPUN SYNT,10.55,10.98,10,10. SYNT,10.55,10.98,10,10.08,8590,20120503 08,8590,20120503 505412,WENDT(INDIA),1945,1949,1851,1870.15,629,20120503 532373,WEPSOLN,13.75,14.77,13.75,13.75,613,20120503 500444,WEST COAST,56.5,56.5,55.35, COAST,56.5,56.5,55.35,55.95,13174,20120503 55.95,13174,20120503 531217,WEST.(I)SHIP,6.07,6.2,6.01,6.02,94899,20120503 590073,WHEELS INDIA,586.1,600,572.2,58 INDIA,586.1,600,572.2,580.15,1366,20120503 0.15,1366,20120503 500238,WHIRLPOOL,213,222.45,211,212.9,11869,20120503 513713,WHITE DIAMON,37.25,37.7,35.4,36 DIAMON,37.25,37.7,35.4,36.1,5279,20120503 .1,5279,20120503 519214,WILLIAM.FIN.,25.7,25.7,24.8,24.8,183,20120503 519224,WILLIAM.MAGO,46.55,47.35,46.5,46.5,2298,20120503 526586,WIM PLAST LT,213.55,213.55,211,211. LT,213.55,213.55,211,211.05,561,20120503 05,561,20120503 514470,WIMSOME TEXT,63,69.95,63,69.95, TEXT,63,69.95,63,69.95,111,20120503 111,20120503 522029,WINDSOR MACH,15.35,15.4,14.9,15 MACH,15.35,15.4,14.9,15.35,6249,20120503 .35,6249,20120503 526471,WINSOME BREW,6.55,6.55,5.96,5.9 BREW,6.55,6.55,5.96,5.96,5001,20120503 6,5001,20120503 514348,WINSOME YARN,25.85,25.85,25.85, YARN,25.85,25.85,25.85,25.85,50,20120503 25.85,50,20120503 524758,WINTAC LTD,34.65,34.65,34.65,34 LTD,34.65,34.65,34.65,34.65,3069,20120503 .65,3069,20120503 507685,WIPRO LTD.,404,413.4,402.45,412 LTD.,404,413.4,402.45,412.3,114435,20120503 .3,114435,20120503 532795,WIRE& WIRLES,10.5,10.5,9.74,9.8 WIRLES,10.5,10.5,9.74,9.82,300418,20120503 2,300418,20120503 532300,WOCKHARDT,723.1,737.9,713.1,734.25,62015,20120503 531396,WOMEN NETWOR,7.7,7.7,7.7,7.7,10 NETWOR,7.7,7.7,7.7,7.7,100,20120503 0,20120503 526959,WOODSVILA,15.9,15.9,15.9,15.9,100,20120503 505872,WPIL LTD.,324,324,312.55,31 LTD.,324,324,312.55,315.95,5337,20120503 5.95,5337,20120503 500095,WYETH LTD.,890,890,855,859.7,13 LTD.,890,890,855,859.7,1315,20120503 15,20120503 519586,WYN AQUA EXP,15.26,15.26,15.26, EXP,15.26,15.26,15.26,15.26,805,20120503 15.26,805,20120503 532788,XLENERGY,5.33,5.33,4.8,4.93,2601,20120503 590013,XPRO INDI(PS,49,50,48.9,49, INDI(PS,49,50,48.9,49,5607,20120503 5607,20120503 514378,YARN SYNDICA,3.09,3.09,3.09 SYNDICA,3.09,3.09,3.09,3.09,1,20120503 ,3.09,1,20120503 511601,YASH MANAGE.,9.4,9.4,8.5,8. MANAGE.,9.4,9.4,8.5,8.5,377,20120503 5,377,20120503 516030,YASH PAPERS,6,6.29,6,6.19,8 PAPERS,6,6.29,6,6.19,8315,20120503 315,20120503 530063,YASRAJ CONT.,18.5,19.65,17.65,1 CONT.,18.5,19.65,17.65,17.9,2500,20120503 7.9,2500,20120503 531153,YATISH SECUR,8.67,8.67,7.9,8.67 SECUR,8.67,8.67,7.9,8.67,141,20120503 ,141,20120503 532648,YES BANK,346.9,346.95,336,3 BANK,346.9,346.95,336,337.85,233987,20120503 37.85,233987,20120503 522209,YOGI SUNGWON,13,13,12.6,12. SUNGWON,13,13,12.6,12.6,321,20120503 6,321,20120503 522108,YUKEN INDIA,185.5,197,185.5,195 INDIA,185.5,197,185.5,195.05,829,20120503 .05,829,20120503 506720,ZANDUREALTY,1514.9,1537.95,1491,1498.75,594,20120503 505537,ZEE ENTER,126,127.5,124.25, ENTER,126,127.5,124.25,125.55,17235,20120503 125.55,17235,20120503 533287,ZEE LEARN,21.15,21.7,20.7,2 LEARN,21.15,21.7,20.7,20.8,115052,20120503 0.8,115052,20120503 532794,ZEE NEWS,10.31,10.31,10.11, NEWS,10.31,10.31,10.11,10.17,29497,20120503 10.17,29497,20120503 533339,ZEN TECH,139.5,139.7,136.5, TECH,139.5,139.7,136.5,137.4,2769,20120503 137.4,2769,20120503 531845,ZENITH BIRLA,4.5,4.5,4.1,4.11,2 BIRLA,4.5,4.5,4.1,4.11,28988,20120503 8988,20120503 517164,ZENITH COMP.,12.34,12.35,12.34, COMP.,12.34,12.35,12.34,12.35,325,20120503 12.35,325,20120503 514266,ZENITH FIBRE,31,31,31,31,1381,2 FIBRE,31,31,31,31,1381,20120503 0120503

 

530665,ZENITH HEALT,0.65,0.68,0.62,0.6 HEALT,0.65,0.68,0.62,0.62,5075,20120503 2,5075,20120503 532298,ZENITH INFO.,37.05,38,37.05,37. INFO.,37.05,38,37.05,37.05,305,20120503 05,305,20120503 532039,ZENOTECH,35.45,35.45,33.5,34.5,165,20120503 504067,ZENSAR TECH.,212,213.3,205.2,20 TECH.,212,213.3,205.2,206.3,19845,20120503 6.3,19845,20120503 505163,ZF STEERING,361.15,365,351. STEERING,361.15,365,351.5,362.55,1909,20120503 5,362.55,1909,20120503 531404,ZICOM ELECTR,39,40.75,39,39.55, ELECTR,39,40.75,39,39.55,3290,20120503 3290,20120503 532177,ZIGMA SOFT.,2.01,2.39,2.01,2.36 SOFT.,2.01,2.39,2.01,2.36,1804,20120503 ,1804,20120503 521163,ZODIAC CLOTH,209,209,204.05,204 CLOTH,209,209,204.05,204.05,560,20120503 .05,560,20120503 512587,ZODIAC JRD,21.05,22.35,21.05,22 JRD,21.05,22.35,21.05,22.35,300,20120503 .35,300,20120503 500780,ZUARI INDUS.,161.8,161.8,159,15 INDUS.,161.8,161.8,159,159.8,3305,20120503 9.8,3305,20120503 530091,ZYDEN GENTEC,1.86,2,1.86,2,1870 GENTEC,1.86,2,1.86,2,18705,20120503 5,20120503 531335,ZYDUS WELL,382,382,372,374.55,5 WELL,382,382,372,374.55,5472,20120503 472,20120503 532883,ZYLOG SYSTEM,655,655,642,648.95 SYSTEM,655,655,642,648.95,21267,20120503 ,21267,20120503