SYMBOL,SERIES,OPEN,HIGH,LOW,CLOSE,LAST,PREVCLOSE,TOTTRDQTY,TOTTRDVAL,TIMESTAMP,
3IINFOTECH,EQ,97,103.4,96.3,100.15,101,96.8,459736,45690396.2,4-JUL-2008,
3MINDIA,EQ,1650,1660,1650,1651,1651,1650,153,253453.55,4-JUL-2008,
AARTIDRUGS,EQ,42.55,45,42.55,43.65,43.65,43.95,4807,210668.7,4-JUL-2008,
AARTIIND,EQ,32.15,33.2,32,32.8,32.95,32.1,37515,1216368.85,4-JUL-2008,
AARVEEDEN,EQ,46.55,55.5,46.55,52.05,51.65,50.85,1178,62798,4-JUL-2008,
ABAN,EQ,2550,2662,2480,2614.95,2580.05,2540.5,196882,507581230.65,4-JUL-2008,
ABB,EQ,790,847,775,835.85,830,795.25,236736,194391139.05,4-JUL-2008,
ABGSHIP,EQ,327,351,310.55,346.2,348.9,325.6,120763,41442780.8,4-JUL-2008,
ABHISHEK,EQ,23.15,27.1,23.15,25.2,25,25.7,2413,61639.95,4-JUL-2008,
ABIRLANUVO,EQ,1075,1110,1055,1104.35,1107.95,1074.1,30490,33501835.35,4-JUL-2008,
ABSHEKINDS,EQ,14,14.25,13.9,14.15,14.1,13.95,55339,776970.7,4-JUL-2008,
ACC,EQ,471.6,489,461.3,477.35,475,471.9,685499,327835967.4,4-JUL-2008,
ACE,EQ,59,62.8,56.05,61.9,62,58.35,21071,1257490.1,4-JUL-2008,
ADANIENT,EQ,572.05,599,572,598.35,598.8,582.85,42805,25282181.1,4-JUL-2008,
ADHUNIK,EQ,110,113.9,108,110.85,110,111.45,57338,6346890.35,4-JUL-2008,
ADLABSFILM,EQ,350,388.9,350,380.45,375,356.25,2009280,749212807.75,4-JUL-2008,
ADORWELD,EQ,136,137.9,135,135.75,136.6,135.1,3670,499031.05,4-JUL-2008,
ADSL,EQ,809.95,849,761,814.55,820,805,7154,5787063.95,4-JUL-2008,
ADVANIHOTR,EQ,68.5,68.5,62.25,62.25,62.25,65.5,576,36100.3,4-JUL-2008,
ADVANTA,EQ,837.7,837.7,795.3,813.35,802,797.3,122,98806.45,4-JUL-2008,
AEGISCHEM,EQ,152,164.8,150,159.25,158.5,160.8,12275,1933926.7,4-JUL-2008,
AFL,EQ,84.1,86,84.1,85.45,85.75,84,7036,597816.3,4-JUL-2008,
AFTEK,EQ,35,35.9,34.1,35.5,35.5,34.75,203471,7123693.55,4-JUL-2008,
AGRODUTCH,EQ,23.4,23.75,23,23.55,23.7,23.3,9369,219750.9,4-JUL-2008,
AHMEDFORGE,EQ,75,89.95,70.55,89.95,89.95,74.95,86165,7244975.1,4-JUL-2008,
AIAENG,EQ,1225,1250,1210,1237.65,1239.9,1237.25,1873,2307751.45,4-JUL-2008,
AICHAMP,EQ,50,50,49,49.95,49.95,51.3,150,7478.5,4-JUL-2008,
AIRDECCAN,EQ,55.75,59.3,55.75,58.5,58.3,56,500536,29027305.4,4-JUL-2008,
AJANTPHARM,EQ,70,73.35,68.5,70.85,71,70.4,1443,101537.9,4-JUL-2008,
AKRUTI,EQ,695,763.95,693,728.2,715.05,731,37442,27725689.65,4-JUL-2008,
AKSHOPTFBR,EQ,36.5,36.65,36.4,36.65,36.65,34.9,5244,192087.6,4-JUL-2008,
ALBK,EQ,54.5,57.1,53,56.55,56.9,54.5,621118,34530761.95,4-JUL-2008,
ALCHEM,EQ,68,73.95,68,72.3,73.8,68.95,1976,140663,4-JUL-2008,
ALEMBICLTD,EQ,43.85,44.5,43,44.3,44.4,43.65,16680,731507,4-JUL-2008,
ALFALAVAL,EQ,780,785,758,776.1,776.1,768.65,186,144233.2,4-JUL-2008,
ALKYLAMINE,EQ,90.6,94.85,90.05,92.8,94,94.1,502,45464.5,4-JUL-2008,
ALLCARGO,EQ,783.95,783.95,753,764.5,757,786,7719,6024235.05,4-JUL-2008,
ALLSEC,EQ,38,40.5,37.8,39.15,39,37.8,10607,414285.1,4-JUL-2008,
ALMONDZ,EQ,29.9,30,27.5,28.95,28.55,29.9,1540,44342,4-JUL-2008,
ALOKTEXT,EQ,37.45,39.6,36,38.75,38.7,36.65,635005,24314353.4,4-JUL-2008,
ALPA,EQ,17.9,18.45,16.65,18,18,16.9,18460,326163.1,4-JUL-2008,
ALPHAGEO,EQ,333.1,356.5,332.35,341,341,344.85,187,64073.45,4-JUL-2008,
ALPSINDUS,EQ,23,25.9,22.85,25.4,25.4,23.1,136588,3330584,4-JUL-2008,
AMAR,EQ,21.85,22.8,21.85,22.3,22.15,22.1,13904,311099.5,4-JUL-2008,
AMARAJABAT,EQ,131,133.95,128,132.75,132.25,129.1,17367,2283501.9,4-JUL-2008,
AMBICAAGAR,EQ,10.55,11.25,10.55,10.9,11.05,11.5,12071,131934.45,4-JUL-2008,
AMBIKCO,EQ,91,91.05,91,91.05,91.05,95,114,10375.75,4-JUL-2008,
AMBUJACEM,EQ,71.8,75.35,71.05,74.8,74.2,71.6,1354996,99307263,4-JUL-2008,
AMDIND,EQ,17,18.5,17,17.95,18.4,17.8,6001,106751.45,4-JUL-2008,
AMTEKAUTO,EQ,221.1,235.9,221.1,227.45,229,214.5,218160,49852461.35,4-JUL-2008,
AMTEKINDIA,EQ,94.3,94.9,89.5,90.15,89.6,93.45,35926,3278838.9,4-JUL-2008,
ANANTRAJ,EQ,124.5,133.8,121.05,130.65,130.9,125.05,33255,4315829.25,4-JUL-2008,
ANDHRABANK,EQ,51.65,51.9,50.3,51,50.8,50.8,597054,30444093.2,4-JUL-2008,
ANDHRSUGAR,EQ,82.55,86,81.05,84.2,85,82.8,15364,1277783.75,4-JUL-2008,
ANGAUTO,EQ,75,86.35,75,83.2,80.15,76.1,5843,475939.9,4-JUL-2008,
ANKURDRUGS,EQ,184,198.1,184,195,195,186.05,40609,7942753.3,4-JUL-2008,
ANSALHSG,EQ,86.5,96.65,86.5,95.65,95.3,93.45,16330,1553464.65,4-JUL-2008,
ANSALINFRA,EQ,72.65,89,72.65,86.8,85.1,76.15,3850405,318813887.45,4-JUL-2008,
ANTGRAPHIC,EQ,0.5,0.55,0.5,0.55,0.55,0.5,146352,79051.8,4-JUL-2008,
APARINDS,EQ,149.25,159.75,145,151.5,151,149.25,1336,200734.4,4-JUL-2008,
APCOTEXIND,BE,42.05,42.05,42.05,42.05,42.05,43.9,500,21025,4-JUL-2008,
APIL,EQ,318,365,318,362.9,364,320.8,213625,73461609.25,4-JUL-2008,
APOLLOHOSP,EQ,486,498.9,486,491.35,491.6,491.9,7089,3492324.25,4-JUL-2008,
APOLLOSIND,EQ,542.65,542.65,491,506.1,512,516.8,13896,7162494.35,4-JUL-2008,
APOLLOTYRE,EQ,30,30.15,28.9,29.7,29.55,29.6,272594,8069669.75,4-JUL-2008,
APPAPER,EQ,68.95,68.95,67.25,68,68,69,149,10147,4-JUL-2008,
APTECHT,EQ,194,202.7,190.45,200.05,197,198.6,609593,120422472.2,4-JUL-2008,
ARCHIDPLY,EQ,72.9,72.9,48.8,50.7,50.55,74,9168307,493106485.4,4-JUL-2008,
ARCHIES,EQ,98,101.7,91.25,98.1,99,96.8,104057,10099693.35,4-JUL-2008,
AREVA,EQ,1299.95,1474.85,1299.95,1418.1,1412,1294.1,20829,29396642.9,4-JUL-2008,
ARIES,EQ,82.5,89.8,82.5,88.25,87.5,86.65,1361,118441.6,4-JUL-2008,
ARIHANT,EQ,134,146.9,134,141.85,143.45,140,187,25720.55,4-JUL-2008,
ARL,EQ,1.9,2.05,1.9,2.05,2,1.95,415823,823605.5,4-JUL-2008,
AROGRANITE,EQ,80.05,83.8,80.05,83.05,83.8,82.15,193,15755.9,4-JUL-2008,
ARROWGROUP,EQ,28.3,30.4,28.25,30.4,30.4,28.95,6457,192554.1,4-JUL-2008,
ARSBONDS,N1,100,100.25,100,100.25,100.25,100.25,1750,175062.5,4-JUL-2008,
ARVINDMILL,EQ,28.4,29.9,27.9,29.5,29.15,28.2,1322932,38553595.25,4-JUL-2008,
ASAHIINDIA,EQ,48.4,50.95,48.4,50.3,50.35,49.4,20592,1030187.1,4-JUL-2008,
ASAL,EQ,50,50,50,50,50,50,110,5500,4-JUL-2008,
ASHAPURMIN,EQ,111.1,123.9,107,119.9,117,111.7,67607,7975421.25,4-JUL-2008,
ASHCO,EQ,11.25,11.75,11.2,11.25,11.2,11.75,13509,152930.25,4-JUL-2008,
ASHIMASYN,EQ,5.45,6.3,5.45,6.1,6.1,6.25,8201,48618.2,4-JUL-2008,
ASHOKLEY,EQ,28,29,27.1,28.75,28.65,28,1727133,49186113.2,4-JUL-2008,
ASIANELEC,EQ,74.9,75.75,70.2,72.7,72.6,73.1,324107,23626151.1,4-JUL-2008,
ASIANHOTEL,EQ,479,486,452,480.5,484.85,483.5,886,422449.75,4-JUL-2008,
ASIANPAINT,EQ,1029,1040,1010.1,1032.2,1028.9,1026.45,5175,5292282.5,4-JUL-2008,
ASIANTILES,EQ,46.55,48.75,45.5,47.7,47.4,47.05,1756,82899.2,4-JUL-2008,
ASIL,EQ,3.05,3.15,3.05,3.15,3.15,3.2,800,2490,4-JUL-2008,
ASSAMCO,EQ,23,23.9,22.7,23.6,23.3,23.55,157956,3701804.9,4-JUL-2008,
ASTRAL,EQ,138,144.95,137,140,140.05,143,1283,179110.05,4-JUL-2008,
ASTRAMICRO,EQ,40,46.45,39,46.45,46.45,38.7,365756,16075702.1,4-JUL-2008,
ASTRAZEN,EQ,484.9,495,480,491.45,480.1,464.6,424,206576.6,4-JUL-2008,
ATFL,EQ,120,121.9,116.5,120.55,121.9,118.05,1271,150645.4,4-JUL-2008,
ATLANTA,EQ,124,132,124,130.65,131.5,128.15,13039,1685731.5,4-JUL-2008,
ATLASCYCLE,EQ,105.25,116.7,105.25,114.35,112.05,108.25,875,97761.7,4-JUL-2008,
ATNINTER,EQ,1.6,1.8,1.6,1.75,1.8,1.7,8182,13983,4-JUL-2008,
ATUL,EQ,50.9,53,50,52.4,53,50.25,6135,314453.35,4-JUL-2008,
AURIONPRO,EQ,301,325,296.05,310.15,325,311,232,69266.3,4-JUL-2008,
AUROPHARMA,EQ,270,292,269,290.15,290.75,270.85,235116,67053494.4,4-JUL-2008,
AUTOAXLES,EQ,191.35,221.9,191.35,202.9,206.8,199.9,462,93589.85,4-JUL-2008,
AUTOIND,BE,204.95,208.95,203,203.1,203,203.2,3509,715739.1,4-JUL-2008,
AVAYAGCL,EQ,126.6,131.9,126.45,129.25,129.1,125.95,6822,877047.65,4-JUL-2008,
AVENTIS,EQ,690.05,734,690.05,722.3,734,696,613,439877.15,4-JUL-2008,
AVTNPL,EQ,78,78,74.15,74.15,74.15,80,369,28004.95,4-JUL-2008,
AXIS-IT&T,EQ,19.2,20.4,19.2,20.15,19.8,19.4,2186,44179.8,4-JUL-2008,
AXISBANK,EQ,579,614.9,562.2,600.45,580,580.2,2182168,1300812822.4,4-JUL-2008,
AZTECSOFT,EQ,73.15,74.85,73.15,74.45,74.2,74.15,280064,20861861.6,4-JUL-2008,
BAGFILMS,EQ,26.1,28.25,26,27.55,27.3,26.55,177563,4841512.8,4-JUL-2008,
BAJAJ-AUTO,EQ,403.5,433,401,421,420,408.6,62087,26111539.1,4-JUL-2008,
BAJAJELEC,EQ,399,418,351.45,399.5,399.5,408.65,188,73090.85,4-JUL-2008,
BAJAJFINSV,EQ,471.35,500,447,499.7,499.05,478.5,98707,47940913.7,4-JUL-2008,
BAJAJHIND,EQ,167,178.1,167,174.6,175.75,167.3,1842479,318245806.5,4-JUL-2008,
BAJAJHLDNG,EQ,420.05,453.4,414,443.35,447,434.35,590432,255933001.2,4-JUL-2008,
BAJAUTOFIN,EQ,137,140,132.25,134.3,136,131.65,1774,241488.35,4-JUL-2008,
BALAJITELE,EQ,166.1,174,165.45,168.3,167.45,167.15,37545,6370372.25,4-JUL-2008,
BALAMINES,EQ,90,99.9,86,94.9,94.9,89.9,319,29330.65,4-JUL-2008,
BALKRISIND,EQ,441,463.5,441,461.8,460,440,44,20232.6,4-JUL-2008,
BALLARPUR,EQ,31.55,32.5,31.55,32.2,32.25,32.2,251320,8089595.05,4-JUL-2008,
BALMLAWRIE,EQ,365,373.7,365,370.8,370,365.8,868,321397.35,4-JUL-2008,
BALPHARMA,EQ,24.15,24.8,24,24.8,24.8,24.7,509,12343.55,4-JUL-2008,
BALRAMCHIN,EQ,76,82.35,76,80.4,79.9,75.75,3919385,311587308,4-JUL-2008,
BANARISUG,EQ,660,730,660,719,719,680.1,64,45254.05,4-JUL-2008,
BANCOINDIA,EQ,28,30.4,28,28.95,28.55,28.15,6100,176577.75,4-JUL-2008,
BANG,BE,227,230,220,229.15,225.7,221,88254,20026342.45,4-JUL-2008,
BANKBARODA,EQ,209,213.9,202,208.25,206,210.05,598979,124012688.1,4-JUL-2008,
BANKBEES,EQ,491,510,491,505.5,510,488,332,163261,4-JUL-2008,
BANKINDIA,EQ,225.5,234.1,220.1,231.05,229,224.2,2835422,646020711.75,4-JUL-2008,
BANKRAJAS,EQ,68.25,69.95,65.15,68.6,68.3,67.75,56285,3847191.25,4-JUL-2008,
BANSWRAS,EQ,29.85,29.85,25,26.45,27.5,28.35,2416,63550.45,4-JUL-2008,
BARTRONICS,EQ,145.8,158,145.8,156.1,153.7,154.85,93091,14411897.75,4-JUL-2008,
BASF,EQ,261.25,264.55,260.55,262.55,263.25,262.45,34877,9126214.25,4-JUL-2008,
BASML,EQ,71,71,61.5,63.2,62.2,62,15415,986434.05,4-JUL-2008,
BATAINDIA,EQ,149.1,154.8,147.1,153.45,153.6,150.15,170016,25948653.7,4-JUL-2008,
BATLIBOI,EQ,29.55,30.55,28.55,30.4,30.5,29.2,2492,74476.4,4-JUL-2008,
BBL,EQ,1300,1330,1225,1295.8,1291.55,1276.8,3066,3972298.65,4-JUL-2008,
BBTC,EQ,275,275,268.2,272.6,273,275,917,250668.3,4-JUL-2008,
BCCL,EQ,60,60.5,58.4,58.85,58.5,58.75,4055,242084.25,4-JUL-2008,
BEL,EQ,987.4,1007.9,983.05,997.65,986,997.4,24014,24002882,4-JUL-2008,
BELCERAMIC,EQ,7.9,8,7.5,7.75,7.75,8.05,5212,40075.55,4-JUL-2008,
BEML,EQ,708,764.95,700.05,727.65,728.9,693.05,23368,16827393.15,4-JUL-2008,
BEPL,EQ,14,14.9,13.6,14.25,13.6,12.6,1640,23202,4-JUL-2008,
BERGEPAINT,EQ,39,40.25,38.6,40,40,39,135970,5424551.3,4-JUL-2008,
BFUTILITIE,EQ,1025.1,1127.2,1025.1,1098.35,1097.85,1073.5,9326,10228377.9,4-JUL-2008,
BGRENERGY,EQ,218.7,224.95,208.6,212.65,214,217.35,125287,27240721.35,4-JUL-2008,
BHAGWATIHO,EQ,62.05,66,62.05,65.2,64.05,65.65,12754,829379.2,4-JUL-2008,
BHAGYNAGAR,EQ,18.3,23.1,18.3,22.7,22.95,22.7,86303,1946612.75,4-JUL-2008,
BHARATFORG,EQ,233,233.5,215.4,230.45,231,229.85,248033,55171703.95,4-JUL-2008,
BHARATGEAR,EQ,31.95,34.85,31.1,33.5,33,32.45,7888,263463,4-JUL-2008,
BHARATRAS,EQ,59.9,62.55,58.25,62.4,62.55,61.3,1090,65831.05,4-JUL-2008,
BHARTIARTL,EQ,707.75,725.9,702.2,717.15,722,707.75,3426741,2450354006.5,4-JUL-2008,
BHARTISHIP,EQ,305,305,290.55,304.75,304,299.5,2776,843506.4,4-JUL-2008,
BHEL,EQ,1410,1514.9,1396.25,1500.2,1505,1402.05,1774415,2612299092.65,4-JUL-2008,
BHUSANSTL,EQ,755,764.9,750,755.65,754,753.1,72324,54726281.9,4-JUL-2008,
BIL,EQ,37,39.5,37,39.5,39.5,38.5,108,4192,4-JUL-2008,
BILPOWER,EQ,162.4,165,156,163.4,161.1,156.65,4315,697266.45,4-JUL-2008,
BINANICEM,EQ,45,48.8,45,47.85,47.5,46.15,15572,731253.8,4-JUL-2008,
BINANIIND,EQ,94.2,98.9,94.2,98.35,98.9,98.65,1778,172783.5,4-JUL-2008,
BINDALAGRO,EQ,24,25.3,22.6,24.8,24.4,23.6,1327375,31896289.25,4-JUL-2008,
BIOCON,EQ,380,382,370.5,377.2,375,380.85,61828,23313952.3,4-JUL-2008,
BIRLAERIC,EQ,12.45,14,12.4,12.75,12.75,12.95,3802,49581.9,4-JUL-2008,
BIRLAJUTE,EQ,160,164,156.65,160.5,161,159.85,71470,11303923.2,4-JUL-2008,
BIRLAPOWER,EQ,21.45,21.9,21,21.8,21.9,21.3,24622,527127.8,4-JUL-2008,
BLBLIMITED,EQ,18.95,18.95,17.25,17.3,17.3,18.1,7578,134704.6,4-JUL-2008,
BLKASHYAP,EQ,1032,1088,1031.5,1039.55,1039.55,1042.8,50,52239.4,4-JUL-2008,
BLUEBIRD,EQ,28.2,29.8,28.2,29.5,29.6,28.8,11619,336810.7,4-JUL-2008,
BLUECHIP,EQ,1.15,1.3,1.15,1.2,1.2,1.2,32959,40437.75,4-JUL-2008,
BLUEDART,EQ,647,647,640,643,645,648,680,436338.5,4-JUL-2008,
BLUESTARCO,EQ,339.95,365,322,356.05,357.9,343.2,127173,42689564.75,4-JUL-2008,
BLUESTINFO,EQ,50.55,53,50.25,53,53,51.3,649,34046.4,4-JUL-2008,
BOC,EQ,170.1,175,170.1,171.4,170.6,175.3,7904,1359780.3,4-JUL-2008,
BOMDYEING,EQ,524,557.7,487,550.3,542,511.5,1353897,719876791.8,4-JUL-2008,
BONGAIREFN,EQ,48,48.9,46.55,48.25,48,47.45,252695,12106112.35,4-JUL-2008,
BOSCHCHASY,EQ,565,569,560.2,561.25,565,565,18467,10446764.45,4-JUL-2008,
BOSCHLTD,EQ,3650,3788.9,3650,3749.2,3750,3706.1,1105,4103907.35,4-JUL-2008,
BPCL,EQ,224,235.9,218,229.65,227,225.7,229780,52327624.9,4-JUL-2008,
BPL,EQ,35,36.55,33.2,36.55,36.55,34.8,37316,1332480.4,4-JUL-2008,
BRABOURNE,EQ,14.7,16,14,14.95,15.05,14.05,13465,201195.2,4-JUL-2008,
BRFL,EQ,282.1,304,272.1,295.1,297,283.5,137623,40181504,4-JUL-2008,
BRIGADE,EQ,100.3,111.95,100.3,103.8,102.6,100.95,182777,19151604.45,4-JUL-2008,
BRITANNIA,EQ,1301,1362,1301,1354.95,1351,1333.05,411,555838.6,4-JUL-2008,
BROADCAST,BE,28.2,29.6,28.1,29.3,29.3,28.5,5085,146717.9,4-JUL-2008,
BSELINFRA,EQ,29.35,31.8,28.7,30.6,30.45,29.25,122788,3711673.75,4-JUL-2008,
BSL,EQ,17,18.2,16.05,17.3,17.3,17.45,2216,37297.95,4-JUL-2008,
BURNPUR,EQ,15,15.7,14.75,15.4,15.5,15.3,200551,3079216.85,4-JUL-2008,
BVCL,EQ,29.2,30.3,29.05,29.95,29.95,30,4490,134270.85,4-JUL-2008,
CADILAHC,EQ,318.5,318.5,306,312.65,314,307.4,7628,2379488.55,4-JUL-2008,
CAIRN,EQ,258.5,260.7,246.05,251.65,251.1,257.2,5630664,1417304163.2,4-JUL-2008,
CALSOFT,EQ,72.5,89,72.5,85,85,81.15,186,15624,4-JUL-2008,
CAMBRIDGE,BE,60.1,60.8,57.1,58.65,59,60.1,11073,652918.75,4-JUL-2008,
CANBK,EQ,172.5,175,163.6,167.6,167.05,173.85,1018903,171267149.45,4-JUL-2008,
CANDC,EQ,110,115,110,112.55,111.5,110.75,7363,829599,4-JUL-2008,
CANFINHOME,EQ,67.8,69.6,67,69.6,69.6,69,3705,252362.7,4-JUL-2008,
CARBORUNIV,EQ,119.2,127.45,119.2,124.9,125,122,6967,871072.1,4-JUL-2008,
CAROLINFO,EQ,43,46.25,42.25,43,44.75,42,3032,130913.55,4-JUL-2008,
CASTROL,EQ,245,245,234,236.6,236.25,242.3,17316,4152388.6,4-JUL-2008,
CCCL,EQ,450.1,540,450.1,528.9,537.7,502.5,606,309003,4-JUL-2008,
CCL,BE,153.25,153.35,145,147.35,145,147,991,147101.25,4-JUL-2008,
CEATLTD,EQ,71,72.45,70.15,72.05,72,71.25,50198,3573188.6,4-JUL-2008,
CELEBRITY,EQ,24,25.85,23.6,24.9,25.2,24.8,11452,284016.5,4-JUL-2008,
CELESTIAL,EQ,41,41,37,38,37.9,38.7,3831,146785.85,4-JUL-2008,
CENTENKA,EQ,90.25,90.45,88.2,89.2,88.85,90.4,1826,163446.8,4-JUL-2008,
CENTEXT,EQ,4.5,4.75,4.35,4.7,4.65,4.55,38134,175087.85,4-JUL-2008,
CENTRALBK,EQ,53.6,56.8,53.6,56,56.25,55.65,349204,19504120.25,4-JUL-2008,
CENTUM,EQ,84.9,85,80.1,84.3,81.55,85,416,34602.7,4-JUL-2008,
CENTURYPLY,EQ,55.9,56,53.5,55.25,56,54.75,37709,2083431,4-JUL-2008,
CENTURYTEX,EQ,490,514.9,472.1,501.8,512.95,491.75,665719,329407677.35,4-JUL-2008,
CERA,EQ,130.45,137,122.5,123.2,123.3,130.7,1052,134010.1,4-JUL-2008,
CESC,EQ,375,384.8,366.05,376.05,368,379.2,136038,51159176.9,4-JUL-2008,
CHAMBLFERT,EQ,58.1,65.5,57,64.15,63.25,59.4,28957480,1767044643.75,4-JUL-2008,
CHEMFALKAL,EQ,65,75.65,65,71,71,68,150,10805.45,4-JUL-2008,
CHEMPLAST,EQ,6.35,6.7,6.25,6.55,6.6,6.35,70529,456350.45,4-JUL-2008,
CHENNPETRO,EQ,272,286,272,283.95,284,273.95,173767,48825107.65,4-JUL-2008,
CHESLINTEX,EQ,9.75,9.75,9.75,9.75,9.75,9.25,100,975,4-JUL-2008,
CHETTINAD,EQ,501.55,502,501.5,501.5,501.5,501,416,208631,4-JUL-2008,
CHI,EQ,29.1,31.25,29,29.5,29.9,30.25,11848,356431.1,4-JUL-2008,
CHOLADBS,EQ,120.4,127.85,120.4,123.2,120.55,123.1,1424,176639.3,4-JUL-2008,
CIMCOBIRLA,EQ,25.5,26.6,25.5,25.8,25.8,25.75,1338,34736.5,4-JUL-2008,
CINEMAX,EQ,90,91.9,87,89.85,88.8,89.7,11464,1018356.35,4-JUL-2008,
CINEVISTA,EQ,6.15,7,6.1,6.6,6.7,6.55,21549,139636.85,4-JUL-2008,
CIPLA,EQ,211.5,213.9,205.7,208.1,207.45,211.35,803225,167945714.85,4-JUL-2008,
CLASSIC,EQ,40.4,47.9,40.4,43.5,42.75,40.45,5691,246092.65,4-JUL-2008,
CLNINDIA,EQ,192,194.1,189.2,194.1,194.1,193.15,827,158509.15,4-JUL-2008,
CLUTCHAUTO,EQ,34,35.6,32,33.9,35.6,32.75,35955,1191890.5,4-JUL-2008,
CMC,EQ,589,595,576.1,586.35,582.55,586.75,1116,654850.75,4-JUL-2008,
COLPAL,EQ,371.8,375,360,367.15,366,369.7,57212,21063784.85,4-JUL-2008,
COMPUTECH,EQ,4.15,4.55,4.15,4.45,4.55,4.35,4683,20584.45,4-JUL-2008,
COMSYS,EQ,18,19.4,17.95,18,18,18.65,1098,20024,4-JUL-2008,
CONCOR,EQ,731.1,760,731.1,759.7,757,742.05,53595,40478099.55,4-JUL-2008,
CONSOFINVT,EQ,49.4,52,49.4,52,52,49.55,674,34284.8,4-JUL-2008,
CORDSCABLE,EQ,84,84,79,82,82.5,79.25,1110,89665.95,4-JUL-2008,
COREEMBLG,EQ,4.5,4.5,4.5,4.5,4.5,4.65,175,787.5,4-JUL-2008,
COREPROTEC,EQ,168.2,179.95,166.1,174.9,177.5,171.9,576702,98834371,4-JUL-2008,
COROMNFERT,EQ,118.9,121,110,119.6,119,115.55,14698,1733276.85,4-JUL-2008,
CORPBANK,EQ,258.05,268,258.05,261.7,260.35,261.45,11147,2939310.95,4-JUL-2008,
COSMOFILMS,EQ,88,93.35,88,92.6,93.35,89.05,5026,459010.35,4-JUL-2008,
CRANESSOFT,EQ,123.5,123.5,118,119.05,119,123.2,4963,595016.2,4-JUL-2008,
CREATIVEYE,EQ,10.15,11.4,10.15,10.9,10.75,10.9,4727,51853.15,4-JUL-2008,
CRESTANI,EQ,43.5,44.9,42.65,44.35,43.05,44.9,5636,243337.6,4-JUL-2008,
CREWBOS,EQ,38,39.25,38,38.9,39,39.1,6993,271217.5,4-JUL-2008,
CRISIL,EQ,3470,3500,3440,3490.2,3480,3499.2,162,564537.75,4-JUL-2008,
CROMPGREAV,EQ,220,244.95,220,240.45,240,221.25,1082866,250943341.2,4-JUL-2008,
CTE,EQ,30,31,29.7,29.95,29.7,30.3,6025,180899.15,4-JUL-2008,
CUB,EQ,22.45,23.4,22.25,22.85,23,22.65,177854,4064137.55,4-JUL-2008,
CUBEXTUB,EQ,27,29.7,27,28.05,28.05,28.25,74,2010.75,4-JUL-2008,
CUMMINSIND,EQ,237,237.9,230,236.2,237,227.6,59298,13848418.85,4-JUL-2008,
CYBERMEDIA,EQ,44.7,45.05,43.5,43.9,43.9,41.6,6623,293684.45,4-JUL-2008,
CYBERTECH,EQ,14.3,15.2,13.9,14.9,14.8,15,10406,154741.2,4-JUL-2008,
D-LINK,EQ,73.9,73.9,69.65,72.35,72.25,71.35,6561,472578.3,4-JUL-2008,
DAAWAT,EQ,41.55,44.8,41.55,43.85,44.8,42.9,7122,306198,4-JUL-2008,
DABUR,EQ,76.25,79.9,75,77.75,77.4,75.6,776506,60600361.25,4-JUL-2008,
DABURPHARM,EQ,75.15,75.45,75.1,75.2,75.1,75.45,26446,1988488.95,4-JUL-2008,
DALMIACEM,EQ,229,229.85,225,229.45,229.85,222.8,302,68970.75,4-JUL-2008,
DATATECH,EQ,25,25,23.85,24.35,24.05,24.5,7176,177110.85,4-JUL-2008,
DCB,EQ,47,54.8,46.25,52.4,52.25,47.15,5057401,254362463.9,4-JUL-2008,
DCHL,EQ,103.95,105,99,100.5,100,101.1,84987,8592864.35,4-JUL-2008,
DCM,EQ,28.6,33,28.6,32.1,32,30.95,3157,99796.45,4-JUL-2008,
DCMFINSERV,EQ,4.75,5,4.75,4.95,4.95,4.6,4163,20476.75,4-JUL-2008,
DCMSRMCONS,EQ,48.75,51.8,48.7,51.25,51,50.3,15367,779664.3,4-JUL-2008,
DCW,EQ,14.1,14.8,14,14.5,14.5,14.55,278483,4050474.7,4-JUL-2008,
DECCANCE,EQ,200,212.95,200,202,202,200.8,552,110649,4-JUL-2008,
DECOLIGHT,EQ,15,15.7,14.85,15.3,15.7,15.2,5928,89490.2,4-JUL-2008,
DEEPAKFERT,EQ,85,86.95,81.3,85.9,85,83.25,104865,8914355.3,4-JUL-2008,
DENABANK,EQ,40.35,42.5,39.9,42.1,42.2,40.8,718907,29670998.55,4-JUL-2008,
DENORA,EQ,79,79,65.45,70.3,70.2,67.6,221,15586.75,4-JUL-2008,
DEWANHOUS,EQ,89,93.9,88.55,92.8,92.5,89.5,27134,2479172.7,4-JUL-2008,
DHAMPURSUG,EQ,43.7,45.7,42.1,45.45,45.25,43.55,164658,7277952.45,4-JUL-2008,
DHANBANK,EQ,67.15,67.4,66.2,66.9,66.2,67.15,16899,1130702.65,4-JUL-2008,
DHANUS,EQ,227,230.95,217.3,226.15,220,228.7,91076,20453709.3,4-JUL-2008,
DHARSUGAR,EQ,17.1,17.95,15,17.7,17.85,17.5,4851,82651.55,4-JUL-2008,
DICIND,EQ,130.05,135,126.6,134.9,134.9,132.25,2308,306323.5,4-JUL-2008,
DIGJAM,EQ,9.1,9.95,9,9.6,9.9,9.2,15143,141614.9,4-JUL-2008,
DISHMAN,EQ,280,288,278.25,284.75,280.5,282.2,52177,14871220.65,4-JUL-2008,
DISHTV,EQ,28,29.65,27.05,28.85,28.8,28.3,1569974,44978206.1,4-JUL-2008,
DIVISLAB,EQ,1350,1357,1283,1344.75,1354,1317.25,72198,95607234.9,4-JUL-2008,
DLF,EQ,382,424.85,377.1,415.45,415.5,382.85,10383708,4228755284.75,4-JUL-2008,
DOLPHINOFF,EQ,151,159,151,155.6,154.3,154.05,1285,199931.45,4-JUL-2008,
DONEAR,EQ,40,43,38.4,40.75,40.35,41.95,1198,48487.65,4-JUL-2008,
DREDGECORP,EQ,435,462,435,457.15,450.05,432.2,2865,1278247,4-JUL-2008,
DRREDDY,EQ,654.45,668.9,628.1,645.15,642,655,380429,248732526.6,4-JUL-2008,
DSKULKARNI,EQ,88,99,87,94.85,95.2,90,103302,9624678.45,4-JUL-2008,
DTIL,EQ,90,90,90,90,90,95.45,25,2250,4-JUL-2008,
DUNCANSIND,BE,9,9.25,8.9,9,8.9,9.1,9404,86098.2,4-JUL-2008,
DWARKESH,EQ,61.2,63.4,58,63.1,63.4,60.35,23941,1469917.25,4-JUL-2008,
DYNACONS,EQ,0.6,0.7,0.6,0.7,0.7,0.65,77664,49379.25,4-JUL-2008,
DYNAMATECH,EQ,1030,1110,1030,1110,1110,1099.9,72,77003,4-JUL-2008,
EASTSILK,EQ,18,18.4,17.55,18.35,18.15,18.1,20190,363979.4,4-JUL-2008,
EASUNREYRL,EQ,123,133,119,128.1,132,120.7,5733,716012.15,4-JUL-2008,
ECEIND,EQ,243,254.5,242,254.5,254.5,249.6,48,12192,4-JUL-2008,
ECLERX,EQ,195,203,195,200.05,200,194.75,2050,409134.55,4-JUL-2008,
EDELWEISS,EQ,535,563,515,551.1,546.4,535.95,25836,14135235.9,4-JUL-2008,
EDL,EQ,96.85,104,92.2,101.1,100,96.5,11033,1106393.65,4-JUL-2008,
EDUCOMP,EQ,2725,2868,2681,2783.55,2750,2784.25,157731,440631733.3,4-JUL-2008,
EICHERMOT,EQ,239,245,237.2,241.7,242.9,240,8183,1975600.5,4-JUL-2008,
EIDPARRY,EQ,178.7,184,174.15,183.35,184,178.85,11408,2067459.4,4-JUL-2008,
EIHAHOTELS,EQ,99.05,117.75,99.05,117.4,113.5,116.35,1812,209837.65,4-JUL-2008,
EIHOTEL,EQ,129,134,127.5,130.2,130,129.05,70034,9173823.65,4-JUL-2008,
EIMCOELECO,EQ,297.2,297.2,297.2,297.2,297.2,299.9,2,594.4,4-JUL-2008,
EKC,EQ,259.2,270,254,261.25,264.7,255.1,38527,10042851.85,4-JUL-2008,
ELDERPHARM,EQ,325.5,325.5,308,316.85,322,329.95,8998,2823958.2,4-JUL-2008,
ELECON,EQ,84.95,88.9,79.1,86.75,86.05,84,90662,7594445.6,4-JUL-2008,
ELECTCAST,EQ,31.55,31.75,30.75,31.45,31.5,31.45,299341,9376931.2,4-JUL-2008,
ELECTHERM,EQ,315.2,324.95,305,314.9,314.9,315.2,426,132935.9,4-JUL-2008,
ELGIEQUIP,EQ,42.2,45.45,42.2,43,42.95,43.95,21460,931295.75,4-JUL-2008,
ELGITYRE,EQ,9.15,9.95,9.15,9.55,9.95,9.8,15536,148956,4-JUL-2008,
EMAMILTD,EQ,260,260,241,246.8,246.9,243.25,757,186738.15,4-JUL-2008,
EMCO,EQ,134.95,145.95,133.5,140.45,143.7,136.4,4370,602504.1,4-JUL-2008,
EMKAY,EQ,83.4,90.8,82,89.45,89.9,82.8,2993,258809.3,4-JUL-2008,
ENERGYDEV,EQ,93.5,99.65,93,99.65,99.65,94.9,12152,1194396.15,4-JUL-2008,
ENGINERSIN,EQ,477,493.9,465.3,487.75,485,476.05,1364,650666.85,4-JUL-2008,
ENIL,EQ,359.95,359.95,332.4,344.45,341,342.2,866,295987.2,4-JUL-2008,
ENTEGRA,EQ,25.5,25.55,23.65,25.55,25.55,24.3,35221,882506.85,4-JUL-2008,
ERAINFRA,EQ,510,567.95,510,558.75,546,522.8,104108,56038497.25,4-JUL-2008,
ESABINDIA,EQ,358,358,335,343.25,338.25,338.25,530,180528.9,4-JUL-2008,
ESCORTS,EQ,66,67.4,63.2,66.45,66.15,64.35,231959,15193431.75,4-JUL-2008,
ESSAROIL,EQ,182,184.95,157.55,180.05,184.35,168.7,9942781,1689885655.8,4-JUL-2008,
ESSARSHIP,EQ,75,90.2,75,90.2,90.2,82,94458,8125608.9,4-JUL-2008,
ESSDEE,EQ,280.2,310,280.2,299.8,300,310.05,1522,457610.7,4-JUL-2008,
ESSELPACK,EQ,23.15,25,23.15,25,25,23.55,117023,2909062.2,4-JUL-2008,
ETC,EQ,153.1,166.9,153.1,162.35,161.5,162.35,4584,731880.8,4-JUL-2008,
EUROCERA,EQ,113,122,108,110.35,109,114.15,12390,1440315.45,4-JUL-2008,
EUROTEXIND,EQ,23,24,20.55,20.6,20.6,22.9,382,8040,4-JUL-2008,
EVEREADY,EQ,32.85,34.8,32.3,33.95,33.9,32.9,10806,360061.1,4-JUL-2008,
EVERESTIND,EQ,99,109,96,105.9,106.9,99.95,1810,189534.6,4-JUL-2008,
EVERONN,EQ,435.65,440,419,433.1,429,437.15,30084,12966067.65,4-JUL-2008,
EVINIX,EQ,8.6,9.3,8.6,9.05,9.1,8.85,306141,2771597.8,4-JUL-2008,
EXCELCROP,BE,111,117.2,108.1,115,117.2,111.6,477,54419,4-JUL-2008,
EXCELINDUS,EQ,51,51,46,48,48,47.8,174,8238.6,4-JUL-2008,
EXIDEIND,EQ,62,65,61.55,64.75,64.45,62.3,135548,8611082.55,4-JUL-2008,
FACT,EQ,23.95,24.95,23.3,24.65,24.5,24.25,8987,218377.75,4-JUL-2008,
FAGBEARING,EQ,370,380,365,365,365,369.05,307,114428.8,4-JUL-2008,
FAME,EQ,45,45.4,43.1,43.9,43.4,46,10470,466828.3,4-JUL-2008,
FCH,EQ,279.9,290,257.6,276.95,285,277.45,129423,34922717.95,4-JUL-2008,
FCSSOFT,EQ,70,74.9,69,71.65,73.9,71.7,19052,1350528.65,4-JUL-2008,
FDC,EQ,24.8,25.25,24.3,25.15,25.1,24.8,48199,1199844.6,4-JUL-2008,
FEDDERLOYD,EQ,42,43.8,42,43.55,43.75,42.05,3418,147243.8,4-JUL-2008,
FEDERALBNK,EQ,185,186.95,181.65,183.75,184,184.25,198482,36584645.7,4-JUL-2008,
FIEMIND,EQ,44.05,47.95,44.05,47,47,43.25,4137,190987.35,4-JUL-2008,
FINANTECH,EQ,1752,1770,1710.05,1744.4,1760,1752,39120,68307148.85,4-JUL-2008,
FINCABLES,EQ,49,50,48.6,49.75,49.25,49.15,62482,3114553.45,4-JUL-2008,
FINPIPE,EQ,51,52.4,50.5,52,52.25,51,34353,1762063.15,4-JUL-2008,
FIRSTLEASE,EQ,39.6,41.7,39.6,41.45,41.5,40.05,11133,455238.1,4-JUL-2008,
FMGOETZE,EQ,49.3,54,49.25,51.05,50.5,51.8,2712,139535,4-JUL-2008,
FORTIS,EQ,67,67.3,64.1,65.5,65.35,65.1,266506,17523291.75,4-JUL-2008,
FOSECOIND,EQ,376.5,378.9,376.5,378.9,378.9,361,11,4165.5,4-JUL-2008,
FOURSOFT,EQ,24,24.6,23.55,24.2,24.5,23.5,19468,467783.25,4-JUL-2008,
FSL,EQ,31.5,31.9,30.45,30.8,30.9,31.5,167386,5204201.35,4-JUL-2008,
FTCPOF3YDV,EQ,22,22.4,22,22.4,22.4,21,1003,22429.2,4-JUL-2008,
FTCPOF3YGR,EQ,10.7,10.7,10.5,10.5,10.5,10,175,1857.5,4-JUL-2008,
FTCPOF5YDV,EQ,7.4,7.95,7.4,7.95,7.95,8.15,13,102.25,4-JUL-2008,
FTCSF3YDIV,EQ,9.15,9.55,9.15,9.55,9.55,9.2,1320,12448,4-JUL-2008,
FTCSF3YGRO,EQ,9.2,9.45,9.15,9.45,9.45,9.75,2710,25207.5,4-JUL-2008,
FTCSF5YDIV,EQ,8.3,8.65,8.3,8.65,8.65,8.3,160,1380.5,4-JUL-2008,
FTCSF5YGRO,EQ,9,9,8.9,8.9,8.9,8.9,3250,28975,4-JUL-2008,
GABRIEL,EQ,13.6,14,13.35,13.85,13.75,13.65,11984,165388.6,4-JUL-2008,
GAEL,EQ,38.85,39.8,38.1,38.6,38.35,38.65,19142,739968.85,4-JUL-2008,
GAIL,EQ,329.9,329.9,306.5,312.5,309.4,320.75,1229983,391963746.7,4-JUL-2008,
GALLANTT,EQ,19,20,19,20,20,19.85,6520,128816.9,4-JUL-2008,
GAMMNINFRA,EQ,100,110.15,100,106.2,106.6,107.4,8501,895108.8,4-JUL-2008,
GAMMONIND,EQ,221,260,216,227.7,224.05,223.15,114530,26594432.25,4-JUL-2008,
GANDHITUBE,EQ,65,70,65,68,68,67.85,201,13865,4-JUL-2008,
GANESHHOUC,EQ,225,237.95,225,235.15,235,230.45,3700,866597.25,4-JUL-2008,
GANGOTRI,EQ,9.35,9.7,9.05,9.35,9.5,9.9,10308,97110.15,4-JUL-2008,
GARDENSILK,EQ,43.5,46.45,43.1,45.3,45.05,44.7,2584,114746.9,4-JUL-2008,
GARWALLROP,EQ,77.1,82.9,70,77.35,78,79.25,7627,587322.15,4-JUL-2008,
GARWOFFS,EQ,140.5,150,140.5,142.9,141,143.3,1000,143224.95,4-JUL-2008,
GATI,EQ,72,72,65.4,69.45,70.5,67,29518,2004843.1,4-JUL-2008,
GDL,EQ,67.8,71.5,66,71,71,67.8,495810,34943565.35,4-JUL-2008,
GEMINI,EQ,127.1,134,126.15,133.45,132,131.15,8540,1131225,4-JUL-2008,
GENESYS,BE,85.3,90,85.3,90,90,87.6,1005,87160,4-JUL-2008,
GENUSPOWER,EQ,240.3,310,240.3,300.9,309,269.4,2625,753976.5,4-JUL-2008,
GEOINFO,EQ,175,181.95,170.05,178.5,177,174.65,28750,4987318.65,4-JUL-2008,
GEOJIT,EQ,34.1,35.3,33.5,34.95,34.75,34.35,272016,9448148.4,4-JUL-2008,
GEOMETRIC,EQ,40,46.6,37.7,45.9,45.8,46,61538,2795163.3,4-JUL-2008,
GESHIP,EQ,346.6,364.05,337.25,358.85,357.7,351,159175,56606510.4,4-JUL-2008,
GHCL,EQ,66.5,67.45,65.1,65.95,65.5,66.1,562498,37243707.55,4-JUL-2008,
GICHSGFIN,EQ,56,59.7,55.75,57.5,58,57.05,12380,711348.6,4-JUL-2008,
GILLETTE,EQ,825,825.05,800,807.7,805,805.2,1125,907171.55,4-JUL-2008,
GINNIFILA,BE,8.7,8.7,8,8.1,8.15,8.4,4390,35624.25,4-JUL-2008,
GIPCL,EQ,70.1,73.5,69.75,72.5,72,71,30096,2150185.85,4-JUL-2008,
GITANJALI,EQ,236.5,282,235.05,268.95,260,233.85,200980,52164302.55,4-JUL-2008,
GKW,EQ,52.95,74.8,52.95,74.8,74.8,62.3,5039,351335,4-JUL-2008,
GLAXO,EQ,1142.9,1144,1127.05,1138.7,1138,1133.4,7658,8713200.1,4-JUL-2008,
GLENMARK,EQ,605,621,602,612.35,615.15,605.6,146002,89252521.3,4-JUL-2008,
GLFL,EQ,4.45,4.85,4.45,4.7,4.8,4.65,7411,33525.35,4-JUL-2008,
GLOBALVECT,EQ,52.45,52.5,50.1,51.4,51.9,50.55,3948,202738.8,4-JUL-2008,
GLODYNE,EQ,381,409.95,381,405.9,409.25,398.1,1026,409814.35,4-JUL-2008,
GLORY,EQ,66.35,69.9,66.35,69.9,69.9,66.55,3196,222392.15,4-JUL-2008,
GMBREW,EQ,62,66.1,62,66,66.05,65,1509,99644.2,4-JUL-2008,
GMDCLTD,EQ,244,247,241.05,242.65,243,243,56068,13662867.75,4-JUL-2008,
GMRFER,EQ,50,55.5,45.6,47.9,48.95,50.5,280348,13964716.55,4-JUL-2008,
GMRINDS,EQ,55,60.4,55,58.1,57.5,55.8,5083,290697.65,4-JUL-2008,
GMRINFRA,EQ,82,87.2,79.8,85.9,85.9,81.3,10294707,870134293.65,4-JUL-2008,
GNFC,EQ,109.2,116.9,109,114.6,113.9,110.5,126424,14272859.65,4-JUL-2008,
GOACARBON,EQ,73,73.45,70.05,73.15,73.15,73.4,786,57144.1,4-JUL-2008,
GODFRYPHLP,EQ,1156,1253,1156,1215.2,1215.2,1223.1,11,13260.2,4-JUL-2008,
GODREJCP,EQ,123.85,128,122,124.95,123,123.85,7775,973129.2,4-JUL-2008,
GODREJIND,EQ,127,152,127,146.85,144.9,128.35,967543,138337167.9,4-JUL-2008,
GOKEX,EQ,173.4,179.95,164.55,174.1,179.9,176,1829,316075.65,4-JUL-2008,
GOKUL,EQ,208,218,207,211.35,210,209.05,140061,29784216.2,4-JUL-2008,
GOLDBEES,EQ,1315.93,1317.7,1301.5,1303.83,1304.75,1315.93,12082,15814625.96,4-JUL-2008,
GOLDIAM,EQ,39.15,40.85,39,39.15,39.5,40.55,1870,73928.75,4-JUL-2008,
GOLDINFRA,BE,40.45,40.45,40.45,40.45,40.45,42.55,38608,1561693.6,4-JUL-2008,
GOLDSHARE,EQ,1320,1320,1295,1298.33,1295,1309.53,7961,10389194.08,4-JUL-2008,
GOLDTECH,EQ,188.6,188.6,188.55,188.55,188.55,198.45,4474,843643.05,4-JUL-2008,
GPIL,EQ,185.65,193.5,185.65,190.75,190.5,188.95,11094,2119327.5,4-JUL-2008,
GRABALALK,EQ,100,101.5,90,101.5,101.5,95,2050,195075,4-JUL-2008,
GRANULES,EQ,55,59.8,51.15,52.75,52.95,52.05,10325,551626.8,4-JUL-2008,
GRAPHITE,EQ,58,58.5,56.6,56.85,57,56.85,92473,5303528.2,4-JUL-2008,
GRASIM,EQ,1650,1714.7,1631,1690.85,1690,1681.1,118666,200552215,4-JUL-2008,
GREAVESCOT,EQ,176,180,168,175.5,178,170.15,3123,543269.15,4-JUL-2008,
GREENPLY,EQ,170,170,152.25,153.05,153,160.65,1036,164835.75,4-JUL-2008,
GRINDWELL,EQ,98.05,114.4,98.05,100,100,98.05,3608,370783.8,4-JUL-2008,
GRUH,EQ,127,130,127,130,130,129.05,83,10784,4-JUL-2008,
GSFC,EQ,142.5,147.85,140.25,145.8,144.1,143.95,31198,4503530.9,4-JUL-2008,
GSKCONS,EQ,620,642,601.5,626.15,625.25,625,521,326339.25,4-JUL-2008,
GSPL,EQ,57,61.05,55.75,56.4,56.25,56.3,232006,13137976.25,4-JUL-2008,
GSSAMERICA,EQ,206,209.9,201.1,206.85,208,206,146048,30118066.7,4-JUL-2008,
GTCIND,EQ,128,133.9,123.25,133.55,133.9,127.5,87850,11468881.7,4-JUL-2008,
GTL,EQ,224.05,236.7,224,234.15,233.5,223.9,169560,39457231.15,4-JUL-2008,
GTLINFRA,EQ,42.4,43.95,42,43.1,43,42.05,731400,31267869.8,4-JUL-2008,
GTNIND,EQ,14.25,14.9,13.8,14.3,14.5,14.55,2116,30181.6,4-JUL-2008,
GTNTEX,EQ,13.8,14,12,13.35,13.7,13.55,9923,122882,4-JUL-2008,
GTOFFSHORE,EQ,473,485,460.1,467.45,464,475,147446,69542406.55,4-JUL-2008,
GUFICBIO,EQ,7.8,7.9,7.4,7.7,7.7,7.6,7438,56685.8,4-JUL-2008,
GUJALKALI,EQ,151.2,161,151,159.6,158.1,154.7,49079,7684487.4,4-JUL-2008,
GUJAPOLLO,EQ,171,175.95,163,171.25,166,165.5,299,50750.3,4-JUL-2008,
GUJFLUORO,EQ,166,182,165.6,181.6,178,182,72499,13156922.8,4-JUL-2008,
GUJNRECOKE,EQ,125,125,105.5,107.2,107.55,108,3313149,361934466.75,4-JUL-2008,
GUJRATGAS,EQ,228.05,231.7,228,228.8,231.45,227.75,3503,802972.3,4-JUL-2008,
GUJSIDHCEM,EQ,22.55,23.25,22.55,22.75,22.55,23.7,478198,10825704.7,4-JUL-2008,
GULFOILCOR,EQ,74,77.9,73,76.35,76.7,74.85,7680,584229.05,4-JUL-2008,
GVKPIL,EQ,30.4,32.5,30.15,31.95,32,30.35,1698550,53300312.7,4-JUL-2008,
GWALCHEM,EQ,88,92.8,86.25,89.2,88.5,87.85,506375,45344925.75,4-JUL-2008,
HANUNG,EQ,182.5,185,180.5,183.35,182.5,179.7,18519,3384788.7,4-JUL-2008,
HARRMALAYA,EQ,69.1,77,69.05,75.75,77,72.45,39344,2935073.05,4-JUL-2008,
HAVELLS,EQ,329,349,327.3,336.75,340,332.5,14156,4732522.35,4-JUL-2008,
HBLPOWER,EQ,235,235,235,235,235,238,15,3525,4-JUL-2008,
HBSTOCK,EQ,26.15,27,26.15,26.3,26.15,27.5,4774,125296.55,4-JUL-2008,
HCC,EQ,75,86.9,72,86.15,86,76.8,3158619,259897584.2,4-JUL-2008,
HCIL,EQ,347,360,346.3,353.05,352.25,365.55,406,142917.35,4-JUL-2008,
HCL-INSYS,EQ,128.7,128.7,124,126.3,125.7,124.6,74827,9370144.75,4-JUL-2008,
HCLTECH,EQ,240.9,245.95,234,236.1,235,236.65,357745,85446705.6,4-JUL-2008,
HDFC,EQ,1922.55,2074,1921,2057.4,2065,1940.8,653804,1308832149.2,4-JUL-2008,
HDFCBANK,EQ,986.15,1007,983.1,1000.3,995,984.45,1401513,1397574445.55,4-JUL-2008,
HDIL,EQ,380,417,350,412.35,410,365.75,4915374,1922009159.5,4-JUL-2008,
HEG,EQ,191.95,194.8,188.05,193.35,194,190.9,14373,2761361,4-JUL-2008,
HELIOSMATH,EQ,49.1,52.4,49.1,51.8,51.9,50.9,13816,710677.75,4-JUL-2008,
HERCULES,EQ,1980,2050,1935.3,1979,1978,2000.5,92,181237.3,4-JUL-2008,
HERITGFOOD,EQ,125.05,172,125.05,164.7,157,143.45,2756,441911.95,4-JUL-2008,
HEROHONDA,EQ,673,684.7,656,666.6,667.35,663.95,196575,131699751.05,4-JUL-2008,
HEXAWARE,EQ,48.25,48.9,47.05,47.35,47.4,48.95,195412,9307008.5,4-JUL-2008,
HIKAL,EQ,447.85,459.95,440.05,450.85,450,457.25,4206,1887289.35,4-JUL-2008,
HILTON,EQ,19.1,19.7,18.5,19.65,19.25,18.9,8280,160672.6,4-JUL-2008,
HIMACHLFUT,EQ,13.7,14.3,13.55,14.2,14.25,13.7,2281895,31868105.5,4-JUL-2008,
HIMATSEIDE,EQ,44,45,41.2,44.4,43.5,43.75,17717,777687.8,4-JUL-2008,
HINDALCO,EQ,138,139.85,135.25,138.3,138.7,135.55,568592,78584391.3,4-JUL-2008,
HINDCOMPOS,EQ,216.9,216.9,216.9,216.9,216.9,208.95,15,3253.5,4-JUL-2008,
HINDDORROL,EQ,65.95,87,65.95,80.3,80.05,75.9,13628,1085698.5,4-JUL-2008,
HINDMOTOR,EQ,21.55,22.4,21.4,22.25,22.2,21.8,296571,6514324.95,4-JUL-2008,
HINDOILEXP,EQ,129.25,135.95,129.25,134.55,134,131.3,1274175,170214918.1,4-JUL-2008,
HINDPETRO,EQ,180,186.45,176.15,184.9,184.8,181.95,628212,114147961.1,4-JUL-2008,
HINDSANIT,EQ,37.7,38.25,36.3,37.6,37,36,9101,341760.65,4-JUL-2008,
HINDSYNTEX,EQ,3.85,3.85,3.85,3.85,3.85,3.85,200,770,4-JUL-2008,
HINDUJAFO,BE,168.5,168.5,168.5,168.5,168.5,177,25,4212.5,4-JUL-2008,
HINDUJAVEN,EQ,216.7,216.7,199,203.65,202.1,207.1,23067,4665702.15,4-JUL-2008,
HINDUNILVR,EQ,199.8,202.7,194.25,201.5,201.25,196.35,881797,174974742.05,4-JUL-2008,
HINDZINC,EQ,480,517.9,474.75,506.1,500,482.3,57938,28315626.35,4-JUL-2008,
HIRECT,EQ,130,134.8,127,131.3,134.8,131.1,773,100372.6,4-JUL-2008,
HITACHIHOM,EQ,113.45,120,113.45,117.1,117.5,116.65,3973,467390.8,4-JUL-2008,
HITECHPLAS,EQ,57.9,57.9,57.85,57.85,57.85,64,100,5786,4-JUL-2008,
HMT,EQ,47.5,48.25,46.1,47.4,46.4,46.85,51228,2419851.65,4-JUL-2008,
HOCL,EQ,30.7,32.25,29.9,31.75,31.65,30.05,65641,2039927.5,4-JUL-2008,
HONAUT,EQ,1298,1298,1180.1,1209.6,1188.1,1229.85,286,344605.15,4-JUL-2008,
HONDAPOWER,EQ,181,187.9,176.6,179.5,181,180.45,342,61882.05,4-JUL-2008,
HOPFL,EQ,96.9,98,92.25,94.05,94,93.55,11292,1068567.25,4-JUL-2008,
HORIZONINF,EQ,1399,1399,1269.75,1384.15,1389,1336.55,1738,2405797.3,4-JUL-2008,
HOTELEELA,EQ,29.8,30.55,29.1,30.05,30.15,29.8,2396737,71658700.1,4-JUL-2008,
HOTELRUGBY,EQ,10,10,9.15,9.35,9.15,9.6,4020,37711.5,4-JUL-2008,
HOVS,BE,96,103,95,101,102,99.25,3961,396911,4-JUL-2008,
HTMEDIA,EQ,94,98,92.15,96.65,96.3,94.15,6256,597355.55,4-JUL-2008,
HTMTGLOBAL,EQ,260,278,252.5,271.7,275,251.75,2147,575376.4,4-JUL-2008,
HYDRBADIND,EQ,130,134,127.15,132.95,134,130.4,7391,966617.85,4-JUL-2008,
I-FLEX,EQ,1405,1525,1405,1511.9,1515,1419.05,348475,513806691.25,4-JUL-2008,
IBN18,EQ,96.3,105,96,100.45,100.3,98.05,36258,3662763.55,4-JUL-2008,
IBREALEST,EQ,257.15,286.4,246.15,280,269.2,259.6,3102766,846899539.2,4-JUL-2008,
IBRETAILS,EQ,76,80.6,75.8,77.45,76.4,79.6,3225,250821,4-JUL-2008,
IBSEC,EQ,72.65,73,67,68.5,67.8,69.95,1838120,126586412.25,4-JUL-2008,
ICI,EQ,530,550,525.2,542.4,550,525.25,1744,937302.05,4-JUL-2008,
ICICIBANK,EQ,561.85,614.9,560.8,603.6,594.8,571.9,6520759,3838125131.05,4-JUL-2008,
ICRA,EQ,611.15,639,611,636.5,630,619.85,31022,19524925.65,4-JUL-2008,
ICSA,EQ,278,280,271.35,278.3,277.6,281.45,94128,25977037.25,4-JUL-2008,
IDBI,EQ,61.2,66.6,61.2,65.45,64.95,63.1,1690560,108622135.5,4-JUL-2008,
IDEA,EQ,89.45,89.45,85.1,88.45,87.9,87.25,4870155,428539376.7,4-JUL-2008,
IDFC,EQ,95,108.9,95,106.9,105.55,96.6,9472606,962858212.35,4-JUL-2008,
IFBAGRO,EQ,48.1,52,48.1,50.25,50,49.65,1522,76075.75,4-JUL-2008,
IFBIND,EQ,27,28.25,26.2,27.55,27.5,27.2,2458,67261,4-JUL-2008,
IFCI,EQ,34,35.95,32.2,35.3,34.9,33.35,39429525,1358870528.35,4-JUL-2008,
IFGLREFRAC,EQ,48.2,48.2,43.1,45.25,46,43.45,1840,83420.95,4-JUL-2008,
IGARASHI,EQ,40,42.45,40,41.05,41.8,39.95,826,33760,4-JUL-2008,
IGL,EQ,105,110.8,104,108.2,109,105.25,59727,6392667.65,4-JUL-2008,
IGPL,EQ,34.8,35.9,33.7,34.5,35.2,33.75,2651,91968.2,4-JUL-2008,
IILTD,EQ,36.5,37.65,36.5,37.15,37.05,36.2,1286,47600.5,4-JUL-2008,
IMPAL,EQ,172,185.9,170,176.3,183.25,173.5,3274,563835.6,4-JUL-2008,
IMPEXFERRO,BE,22.7,24.9,22.7,23.6,24.9,23.8,6101,141997.9,4-JUL-2008,
INDHOTEL,EQ,77,87,77,86.4,86.95,84.1,601459,51178436.85,4-JUL-2008,
INDHOTEL,N4,86.5,86.5,86.5,86.5,86.5,87,2,173,4-JUL-2008,
INDIABULLS,EQ,237.6,253.8,230,244.7,242.5,239.7,3274779,788129212.55,4-JUL-2008,
INDIACEM,EQ,126,131.9,122.25,130.8,131,124.85,740841,94446483.5,4-JUL-2008,
INDIAFOILS,EQ,13.25,14.6,13.25,14.25,13.85,13.9,12858,178267.65,4-JUL-2008,
INDIAGLYCO,EQ,223,234,222.5,232.5,233,225.75,20546,4748951.95,4-JUL-2008,
INDIAINFO,EQ,565,604,547.5,596.1,594.8,562.4,215385,125982054.65,4-JUL-2008,
INDIANB,EQ,85,91.9,84.4,88.1,86.35,87.45,381740,33652582.1,4-JUL-2008,
INDIANCARD,EQ,130.8,130.9,120.25,123.85,121,119,507,63880.95,4-JUL-2008,
INDIANHUME,EQ,453,480.3,453,480.2,480,457.4,1038,491918.6,4-JUL-2008,
INDLMETER,EQ,95,102.95,95,96.75,98,93.75,676,66636,4-JUL-2008,
INDNIPPON,EQ,119.05,127.7,119,119.8,127.7,119.7,397,47553.75,4-JUL-2008,
INDOASIFU,EQ,83,83,70,71.75,71.5,72.5,2732,193152.3,4-JUL-2008,
INDOCO,EQ,266.35,266.35,260.7,261.6,262.6,260.7,487,127456.2,4-JUL-2008,
INDORAMA,EQ,27.3,27.3,25.1,25.3,25.2,27,35894,921999.3,4-JUL-2008,
INDOTECH,EQ,326,326,291.55,322.45,323,313.4,6368,1949857,4-JUL-2008,
INDOWIND,EQ,51,51.5,48.2,50.75,51.5,49.4,8785,441152.9,4-JUL-2008,
INDRAMEDCO,EQ,26.75,27.8,24.8,27.05,27.15,26.75,8169,218143.6,4-JUL-2008,
INDSWFTLAB,EQ,49.45,49.45,40.55,40.95,40.8,41.65,22612,926845.9,4-JUL-2008,
INDSWFTLTD,EQ,22,23,21.6,21.85,22,22,17361,381987.35,4-JUL-2008,
INDUSFILA,BE,110,117,108.6,114.95,117,114.3,3530,398373.6,4-JUL-2008,
INDUSINDBK,EQ,54,54.4,52.3,53.55,53,53.05,460925,24763893.1,4-JUL-2008,
INFOMEDIA,EQ,130,139.9,130,136,139.9,136,573,76730.6,4-JUL-2008,
INFOSYSTCH,EQ,1748,1789,1731.35,1755.8,1750,1743.05,1204238,2118634696.3,4-JUL-2008,
INFOTECENT,EQ,235.05,238,222.1,234.1,224.9,235.2,175028,41109360.75,4-JUL-2008,
INGERRAND,EQ,305.3,365.65,305.3,351.55,347.3,309.3,36431,12431968.65,4-JUL-2008,
INGVYSYABK,EQ,225,225,191.25,196,195.5,197.5,1260121,246989280.65,4-JUL-2008,
INOXLEISUR,EQ,69,73.95,67,71.45,71,68.15,59369,4224178.65,4-JUL-2008,
INVSTSMART,EQ,196.85,197.5,196.7,196.8,196.75,196.95,20267,3991541.5,4-JUL-2008,
IOB,EQ,74.5,80.8,71,79.65,79,74.5,574337,44881902.4,4-JUL-2008,
IOB,IL,80.5,80.5,80.5,80.5,0,152,1090987,87824453.5,4-JUL-2008,
IOC,EQ,336,348.85,330.25,341.55,339.9,339.6,222066,75743595.9,4-JUL-2008,
IOLN,EQ,63,63,63,63,63,66.3,2785,175455,4-JUL-2008,
IPCALAB,EQ,541,595,531,536.3,533.5,543.1,1002,542244.5,4-JUL-2008,
IRB,EQ,150,155,144,151.75,150.3,151.55,126328,18879171.55,4-JUL-2008,
ISMTLTD,EQ,36,40.45,35.5,39.9,40,37.1,23167,886648.45,4-JUL-2008,
ISPATIND,EQ,19.9,20.95,19,20.6,20.6,19.9,21301308,430196591.7,4-JUL-2008,
ISPATIND,P1,4.15,4.15,3.75,4.1,4.05,3.9,38935,154319.85,4-JUL-2008,
ITC,EQ,171,177.9,167.5,171.2,171,169.3,5675147,985329609.05,4-JUL-2008,
ITDCEM,EQ,249,255,238,245.55,250,242.9,305,76302,4-JUL-2008,
ITI,EQ,23,24.75,22.7,24.45,24.45,23.4,53318,1274623.6,4-JUL-2008,
IVC,EQ,260,260,216,227.1,231.95,226.95,1319,298371.9,4-JUL-2008,
IVP,EQ,27.6,27.6,25.55,26.9,26.9,26.9,201,5379.3,4-JUL-2008,
IVRCLINFRA,EQ,288,312,280.25,304.05,302,294.25,534590,159246340.25,4-JUL-2008,
IVRPRIME,EQ,177.1,187.1,173.05,175.95,178,180.8,108920,19627535.1,4-JUL-2008,
J&KBANK,EQ,500,517.6,492.05,500.05,493,499.7,5853,2933054.7,4-JUL-2008,
JAGRAN,EQ,64.8,64.8,62.5,62.85,62.5,63.85,6209,391365.5,4-JUL-2008,
JAGSNPHARM,EQ,12.5,13,12.5,12.7,12.65,12.8,1171,14796.55,4-JUL-2008,
JAIBALAJI,EQ,218,225,217,221.8,222.8,216.2,678,150623.4,4-JUL-2008,
JAICORPLTD,EQ,280,294.3,269.1,294.3,294.3,280.25,682671,199317391.3,4-JUL-2008,
JAINSTUDIO,EQ,13.75,14.3,13.7,13.7,13.7,14.4,4083,56344.55,4-JUL-2008,
JAYAGROGN,EQ,49.05,55.5,48.3,53.55,53.55,48.8,3136,164781.35,4-JUL-2008,
JAYBARMARU,EQ,39.9,41.8,39.9,41.8,41.8,39.9,51,2036.8,4-JUL-2008,
JAYNECOIND,EQ,33.55,34.35,33.55,33.55,33.55,35.3,209115,7039814.15,4-JUL-2008,
JAYPEEHOT,EQ,75,79.6,72.15,77.35,77.35,74.55,1765,134993.4,4-JUL-2008,
JAYSREETEA,EQ,117,121.5,117,119.1,121.5,118.3,18626,2211786.15,4-JUL-2008,
JBCHEPHARM,EQ,39.35,43.5,38.15,40.25,40,39.5,234755,9584137.9,4-JUL-2008,
JBFIND,EQ,80.25,95,80.25,93.5,94.95,82.55,54183,4941643.9,4-JUL-2008,
JBMA,EQ,33.3,33.65,31,31.2,31.9,33.65,3735,117883.65,4-JUL-2008,
JCTEL,EQ,3.3,3.3,3.3,3.3,3.3,3.4,1514,4996.2,4-JUL-2008,
JENSONICOL,EQ,6.2,6.8,6.2,6.55,6.5,6.45,16453,108946.25,4-JUL-2008,
JETAIRWAYS,EQ,318,345,301,333.7,339,320.95,207051,67328989.05,4-JUL-2008,
JHS,EQ,22,25,21.2,23.8,23.8,23.85,1339,31660.7,4-JUL-2008,
JIK,EQ,3.4,3.6,3.35,3.5,3.5,3.55,8350,28682.55,4-JUL-2008,
JINDALPHOT,EQ,125.9,125.9,116.5,122.05,122.15,118.1,1575,189073.2,4-JUL-2008,
JINDALPOLY,EQ,177.7,195,177.7,191.6,195,185.1,1607,298607.55,4-JUL-2008,
JINDALSAW,EQ,466,489.4,466,475.5,469,463.5,124679,59615074.75,4-JUL-2008,
JINDALSTEL,EQ,1700,1710,1621,1686.25,1676,1691.6,555591,932926173.85,4-JUL-2008,
JINDALSWHL,EQ,667,699.05,633,699.05,699.05,665.75,2811,1890518.75,4-JUL-2008,
JINDRILL,EQ,1580,1580,1502,1515.8,1512.5,1550.05,764,1162771.25,4-JUL-2008,
JISLJALEQS,EQ,435,469,435,457.05,461,432.75,61423,27983363.75,4-JUL-2008,
JKCEMENT,EQ,139.9,139.9,127,132.1,131.5,136.15,4757,634739.15,4-JUL-2008,
JKIL,EQ,72.15,84,72,80.85,80.95,72.3,51146,4096168.05,4-JUL-2008,
JKLAKSHMI,EQ,86,86,82,83.8,83.2,83.9,12921,1084433.7,4-JUL-2008,
JKPAPER,EQ,32.15,33.25,32.15,32.65,32.85,32.15,6969,228094.2,4-JUL-2008,
JKTYRE,EQ,83.5,85,81.05,82.95,83.5,83.15,28072,2318326.55,4-JUL-2008,
JMCPROJECT,EQ,161,195,161,192.75,194.5,195,762,144806.3,4-JUL-2008,
JMFINANCIL,EQ,1400,1400,1350,1389.35,1388,1392.4,1522,2105736.8,4-JUL-2008,
JMTAUTOLTD,EQ,39.85,39.85,39.85,39.85,39.85,38.9,25,996.25,4-JUL-2008,
JPASSOCIAT,EQ,140,155.5,135.1,153.5,153.6,138.65,22662460,3393751983.85,4-JUL-2008,
JPHYDRO,EQ,42,44.5,40.55,43.25,43.2,41.6,5049814,216491738.3,4-JUL-2008,
JSTAINLESS,EQ,120,124.8,117.3,122.5,120.95,120.5,143129,17468634.2,4-JUL-2008,
JSWSTEEL,EQ,726.3,758.9,712.35,752.85,755,733.65,766121,570285401.75,4-JUL-2008,
JUBILANT,EQ,313.8,318,305.15,315.75,315,311.5,10140,3179249.6,4-JUL-2008,
JUNIORBEES,EQ,62,63.7,61,63.44,63.7,61.16,3998,251917.8,4-JUL-2008,
JYOTHYLAB,EQ,465,465,426.1,435.9,440,426.3,544,238547.3,4-JUL-2008,
JYOTISTRUC,EQ,99,105.9,99,103.65,105.75,99.2,40571,4138798.9,4-JUL-2008,
KABRAEXTRU,BE,114.5,114.5,114.5,114.5,114.5,115.5,10,1145,4-JUL-2008,
KAJARIACER,EQ,26.3,28,26.3,27.5,27.55,27.15,121925,3367490.8,4-JUL-2008,
KAKATCEM,EQ,75,77,75,75.3,75.3,74.3,2475,186390.45,4-JUL-2008,
KALECONSUL,EQ,37,38.7,36,37.3,36.6,36.5,7775,288780.95,4-JUL-2008,
KALINDEE,EQ,180,197.75,180,194.55,194,192.3,3383,646306.4,4-JUL-2008,
KALPATPOWR,EQ,788.1,788.1,741,759.7,742,766.95,7334,5572878,4-JUL-2008,
KALYANIFRG,EQ,118.9,119,111,119,119,119.9,80,9042,4-JUL-2008,
KAMATHOTEL,EQ,96.3,112,96.3,108.4,108,108.15,1856,200785.45,4-JUL-2008,
KANORICHEM,EQ,28,31.4,28,28.95,29,28.9,2139,62187.7,4-JUL-2008,
KANSAINER,EQ,600,614.75,600,602.05,602.05,614.95,219,131828.85,4-JUL-2008,
KARURVYSYA,EQ,280.5,293.6,275,291.2,291.8,279.5,21319,6118246.3,4-JUL-2008,
KAUSHALYA,EQ,20.25,21.75,20.1,20.9,20.45,20.85,64763,1347745.15,4-JUL-2008,
KAVVERITEL,EQ,91.45,98,89.15,95.75,97.8,90.95,7261,667944.85,4-JUL-2008,
KBL,EQ,182.5,190,182,186.3,186,184.95,969,177991.95,4-JUL-2008,
KCP,EQ,238,264.85,231,256.45,260,233.15,10690,2666223,4-JUL-2008,
KCPSUGIND,EQ,16.65,17.7,16.6,16.95,17.05,16.7,109107,1851674.4,4-JUL-2008,
KEC,EQ,381.15,409.95,380,393.6,392,399.85,17209,6835869.45,4-JUL-2008,
KEI,EQ,37.25,39.4,37.2,37.8,37.8,38.05,61499,2334383.35,4-JUL-2008,
KERNEX,EQ,101.55,106.9,101.55,105.4,104.1,106.1,992,103906.65,4-JUL-2008,
KESARENT,EQ,56,56,56,56,56,56,50,2800,4-JUL-2008,
KESORAMIND,EQ,240,249,238.15,247.35,249,243.2,13809,3364793.05,4-JUL-2008,
KHAITANELE,EQ,53.35,54,53.35,54,54,53.85,5922,319565.5,4-JUL-2008,
KHANDSE,EQ,42.85,42.85,42.85,42.85,42.85,45.1,60,2571,4-JUL-2008,
KIL,EQ,24.95,25.5,24,24.9,25.4,24.65,13233,329736.95,4-JUL-2008,
KINETICMOT,BE,18.05,18.2,17.3,18.1,17.8,17.4,750,13488.5,4-JUL-2008,
KIRIDYES,EQ,128.1,145,127,139.5,144,132.45,17955,2441900.7,4-JUL-2008,
KIRLOSOIL,EQ,82.25,84.45,82,83.95,84,83.25,17861,1489120.95,4-JUL-2008,
KKCL,EQ,213,260,213,247.2,250,240,921,234878.6,4-JUL-2008,
KLGSYSTEL,EQ,341,365,340.1,359.95,358.1,346.3,25411,9037804.65,4-JUL-2008,
KMSUGAR,EQ,16.1,16.6,15.75,15.9,15.9,15.55,781,12722.7,4-JUL-2008,
KNL,EQ,22,23.3,22,23.25,23.2,22.15,2414144,55936403.05,4-JUL-2008,
KNRCON,EQ,54,59.8,50,56.7,56,51.3,14732,810944.65,4-JUL-2008,
KOHINOOR,EQ,103,103,96.1,101.1,102.05,99.6,54814,5478788.05,4-JUL-2008,
KOLTEPATIL,EQ,46,49.4,45.5,48.5,48.2,45.95,400214,19202184.75,4-JUL-2008,
KOPRAN,EQ,14.2,15.35,14.15,15.1,15.25,14.5,16836,249938.95,4-JUL-2008,
KOTAKBANK,EQ,429.9,456.9,421,450.95,446,430.1,3697217,1610654229.8,4-JUL-2008,
KOTAKGOLD,EQ,1320,1320,1297.5,1300.02,1305,1315.04,3244,4242860.02,4-JUL-2008,
KOTAKPSUBK,EQ,161,165,160,165,165,161,6,966,4-JUL-2008,
KOTARISUG,EQ,9.6,9.65,9.1,9.3,9.3,9.45,101525,959093.7,4-JUL-2008,
KOTHARIPET,EQ,16,17,15.45,16.8,16.8,16.25,7756,127732,4-JUL-2008,
KOTHARIPRO,EQ,490,500,486,499,499,492,89,44054,4-JUL-2008,
KOUTONS,EQ,720.45,742.5,720,735,742.5,727.75,14685,10756198.8,4-JUL-2008,
KPIT,EQ,54,56.9,52.2,55.6,56.15,53.95,74462,4102582.5,4-JUL-2008,
KPRMILL,EQ,85,88.55,84.5,85.2,85.9,86.5,2064,177236.45,4-JUL-2008,
KRBL,EQ,117,117,115,116.15,115,115.45,9263,1077750.65,4-JUL-2008,
KRISHNAENG,EQ,3.9,3.9,3.5,3.5,3.55,3.8,2900,10375.5,4-JUL-2008,
KSBPUMPS,EQ,231.05,257.25,228.1,256.05,257.25,235,747,182951.4,4-JUL-2008,
KSCL,EQ,265,265,246,263.25,263.3,257.6,136,34617.75,4-JUL-2008,
KSERAPRO,EQ,20.5,21,20,20,20,20.05,290616,5860950.8,4-JUL-2008,
KSOILS,EQ,42.5,51,37.5,49.2,51,42.5,1559001,72712235.6,4-JUL-2008,
KTKBANK,EQ,125.15,130,125.15,128.65,128.05,125.85,63870,8188991.85,4-JUL-2008,
LAKPRE,EQ,35,36.6,35,36.3,36.15,36.85,1803,64956.8,4-JUL-2008,
LAKSHMIEFL,EQ,246.8,260,246.8,256.15,260,254.25,1401,358784.9,4-JUL-2008,
LAKSHVILAS,EQ,73.7,75.95,72.3,74.75,75.5,73.15,15659,1157098.45,4-JUL-2008,
LANABS,EQ,130.25,153,130.25,150,150,142.3,1016,151855.3,4-JUL-2008,
LANCOIN,EQ,30.25,30.75,29.1,30.65,30.75,29.25,73576,2187284.75,4-JUL-2008,
LAOPALA,EQ,23.6,24,22.05,23.45,23.45,23,160,3745,4-JUL-2008,
LAXMIMACH,EQ,1110,1175,1060.05,1077.25,1080,1131.5,18589,20369435.75,4-JUL-2008,
LCCINFOTEC,EQ,1,1.05,0.95,1.05,1.05,1,58779,57414.35,4-JUL-2008,
LGBROS,EQ,13.95,13.95,13,13.55,13.5,13.95,74917,1009578.5,4-JUL-2008,
LIBERTSHOE,EQ,66.05,68,65.65,67.1,67.2,66.25,3053,204014.4,4-JUL-2008,
LICHSGFIN,EQ,250,266,248,263.2,258.15,251.05,235422,60754525.15,4-JUL-2008,
LIQUIDBEES,EQ,1000,1000.01,999.99,1000,999.99,1000,164210,164209666.71,4-JUL-2008,
LITL,EQ,260,282.4,249.05,278.3,276,254.8,3249923,864915607.6,4-JUL-2008,
LLOYDELENG,EQ,77,80.85,76.2,80.05,80,77.2,27555,2182639.35,4-JUL-2008,
LLOYDFIN,EQ,2.4,2.4,2.15,2.25,2.35,2.2,23595,53800.1,4-JUL-2008,
LLOYDSTEEL,EQ,8.35,8.95,7.95,8.75,8.85,8.3,203100,1719969.3,4-JUL-2008,
LML,EQ,9.05,9.7,9,9.65,9.65,9.25,165718,1567983.6,4-JUL-2008,
LOGIXMICRO,EQ,120,120,118.75,118.75,118.75,125,306,36355.1,4-JUL-2008,
LOKESHMACH,EQ,45.1,49,45.1,47.15,48.7,46.35,3956,183747.1,4-JUL-2008,
LOTTEINDIA,EQ,340.1,368.7,340.1,359.4,353.2,356,622,218839.3,4-JUL-2008,
LT,EQ,2250,2395,2210.4,2381.45,2377.05,2231.9,1726222,4008943384.6,4-JUL-2008,
LUMAXAUTO,EQ,27.15,31.75,27.15,31.75,31.75,29.55,683,20559.6,4-JUL-2008,
LUMAXIND,EQ,122,122,108.5,114.9,113.1,116.05,698,81255.7,4-JUL-2008,
LUMAXTECH,EQ,31,34,30,34,34,32.9,2699,86860.8,4-JUL-2008,
LUPIN,EQ,692,694.95,677,683.35,683,688.3,15281,10490244.25,4-JUL-2008,
LYKALABS,EQ,33.55,34.5,33.55,34.25,34.25,34.05,512,17576.1,4-JUL-2008,
M&M,EQ,452.45,489.85,452.45,475.1,466.1,469.3,401557,191997131.9,4-JUL-2008,
M&MFIN,EQ,256.25,262,256,256.6,256,259.1,427,109920.9,4-JUL-2008,
MAARSOFTW,EQ,2.8,3,2.75,3,2.95,2.85,190180,538032.35,4-JUL-2008,
MACMILLAN,EQ,129,135.5,129,134.6,135.5,130.45,265,35466.25,4-JUL-2008,
MADHAV,EQ,35,35,29.05,30.1,30.1,29.9,3624,108795.1,4-JUL-2008,
MADHUCON,EQ,291.35,310,278.2,307.4,309,291.35,48987,14047897.6,4-JUL-2008,
MADRASCEM,EQ,2733.9,2750,2681,2734.95,2730,2761.55,2223,6069963.55,4-JUL-2008,
MADRASFERT,EQ,10.5,11,10.25,10.9,10.85,10.7,88479,943864.1,4-JUL-2008,
MAGMA,EQ,280,313.9,280,296.85,308,292.7,119,36123.8,4-JUL-2008,
MAGNUM,EQ,10.25,10.35,10,10.15,10.05,10.1,18884,192377.7,4-JUL-2008,
MAHABANK,EQ,34,34.65,33.4,34.3,34.3,33.9,89399,3034252.15,4-JUL-2008,
MAHINDFORG,EQ,113.25,125.05,113.25,122.8,123,116,3038,376905.1,4-JUL-2008,
MAHINDUGIN,EQ,50.5,53.4,50.5,52.8,52.5,50.55,4584,239437.85,4-JUL-2008,
MAHLIFE,EQ,401.1,449.8,386.05,442,435.1,402.9,39913,17012532.95,4-JUL-2008,
MAHSCOOTER,EQ,234,239,234,235.5,235.5,221.35,118,27881,4-JUL-2008,
MAHSEAMLES,EQ,263,281,260,268.05,267,272.45,109747,29569031.75,4-JUL-2008,
MALCO,EQ,607.1,650,607.1,650,650,666.9,848,543589.55,4-JUL-2008,
MALUPAPER,EQ,19,20.5,18.8,19.1,19.1,19.45,5427,104478.4,4-JUL-2008,
MALWACOTT,EQ,36.05,41.4,36,41.2,41.4,37.6,2636,107323.4,4-JUL-2008,
MANAKSIA,EQ,56.5,61,56.5,59.75,60.4,58.4,52092,3088807.15,4-JUL-2008,
MANALIPETC,BE,10.7,10.95,10.2,10.85,10.8,10.65,63745,682838.7,4-JUL-2008,
MANALU,EQ,30,33.85,30,30.8,30.8,31.3,198,6148.25,4-JUL-2008,
MANGALAM,EQ,10,11.2,10,10.35,11.2,10.3,2065,21103.85,4-JUL-2008,
MANGCHEFER,EQ,18.9,19.5,18,19.25,19.25,18.45,157740,2981219.95,4-JUL-2008,
MANGLMCEM,EQ,100,100,96.8,97.9,97.35,101.25,21762,2132101.7,4-JUL-2008,
MANGTIMBER,EQ,16.4,17.15,16.4,17,16.7,17.15,972,16364.2,4-JUL-2008,
MANINDS,EQ,72.7,77.55,70.15,75,77,73.45,11940,886675.35,4-JUL-2008,
MANUGRAPH,EQ,79,82,77,81.75,82,78.5,8730,691245.5,4-JUL-2008,
MARALOVER,EQ,9.9,10.25,9.6,10,10,9.65,5917,58792.7,4-JUL-2008,
MARICO,EQ,52.85,55.4,52.1,54.35,54.15,52.85,1605021,85903510,4-JUL-2008,
MARKSANS,EQ,13,13.9,13,13.8,13.65,13.2,297189,4020894.6,4-JUL-2008,
MARUTI,EQ,548,573.75,535,548.8,539,548.45,402254,223715899.85,4-JUL-2008,
MASTEK,EQ,357.2,374.9,351.05,355.9,351.65,368.4,5103,1838186.95,4-JUL-2008,
MATRIXLABS,EQ,137.75,145.8,132.05,143.3,143,136.4,46709,6626061.65,4-JUL-2008,
MAX,EQ,154.5,154.5,148,149,148.95,149.6,18478,2758042,4-JUL-2008,
MAXWELL,EQ,12.7,13.25,12.05,13,13,12.8,11961,151615.4,4-JUL-2008,
MAYTASINFR,EQ,420,504,420,453.85,504,427.5,31222,13775234.5,4-JUL-2008,
MBECL,EQ,115.2,121,115.2,120.4,120,117.4,4383,527050.9,4-JUL-2008,
MCDHOLDING,EQ,100,103.5,95.25,101.35,99.8,99.2,5414,540823.75,4-JUL-2008,
MCDOWELL-N,EQ,1070,1100,1042.15,1083.8,1085,1083.2,154508,167065818.05,4-JUL-2008,
MCLEODRUSS,EQ,62,68.2,62,67.2,67.6,64.55,158315,10392681.15,4-JUL-2008,
MEDIA,EQ,20.1,21.95,20.1,21.6,21.6,20.2,4978,104769.5,4-JUL-2008,
MEGASOFT,EQ,73.05,75,73,74.1,73.85,73,2511,186237.7,4-JUL-2008,
MEGH,EQ,16.9,17,16.4,16.8,16.85,16.65,35009,585944.45,4-JUL-2008,
MELSTAR,EQ,8,8.25,8,8.25,8.25,7.5,511,4213.25,4-JUL-2008,
MERCK,EQ,300,306.9,298.55,305.15,306.9,298.1,1710,520855.2,4-JUL-2008,
MIC,EQ,107,108,105.15,106.4,106.25,106.15,41192,4379087.9,4-JUL-2008,
MICRO,EQ,225,228.8,200,203.75,204.9,223,21605,4438721.25,4-JUL-2008,
MICROTECH,EQ,211.2,220,211.2,218.4,218.85,213.6,4950,1072411.45,4-JUL-2008,
MID-DAY,EQ,22,23.25,22,22.9,23,22.1,28401,648220.55,4-JUL-2008,
MINDAIND,EQ,272.05,294,272.05,293.9,294,280.05,655,190438.8,4-JUL-2008,
MINDTREE,EQ,382,398,382,391,390,382.2,11444,4462910.9,4-JUL-2008,
MIRCELECTR,EQ,14.1,14.85,14.1,14.75,14.8,14.6,75811,1112736.7,4-JUL-2008,
MIRZAINT,EQ,12.75,13.25,12.75,13.05,13.15,12.95,30899,401360.6,4-JUL-2008,
MLL,EQ,83,86.3,79.05,83.05,82,82.8,2059595,170683266.8,4-JUL-2008,
MMFL,EQ,122.1,143.95,122.1,142.4,143.95,133.8,667,90160.7,4-JUL-2008,
MONNETISPA,EQ,492,505,483,501,505,493.8,36054,17856560.6,4-JUL-2008,
MONSANTO,EQ,1388.1,1434,1387,1395.95,1400,1398.45,1641,2310017.2,4-JUL-2008,
MOREPENLAB,EQ,10,10.35,9.8,10.15,10.15,10,358882,3608933.3,4-JUL-2008,
MORGANSTAN,EQ,40.15,41.65,40.15,41.4,41.4,40.85,534935,22069116.85,4-JUL-2008,
MOSERBAER,EQ,117,123.3,117,121.55,120,115.95,129489,15544939.35,4-JUL-2008,
MOTHERSUMI,EQ,81,81,74,76,76,77.75,1889,141537.95,4-JUL-2008,
MOTILALOFS,EQ,505,555,504,541.7,544.95,529.05,6109,3298087.6,4-JUL-2008,
MOTOGENFIN,EQ,22.65,24.9,22.6,24.85,24.9,23.55,4216,101838.85,4-JUL-2008,
MPHASIS,EQ,208.5,208.5,190,202.2,201,196.35,25436,5045640.8,4-JUL-2008,
MRF,EQ,3150,3225,3060,3151.6,3131,3164,1289,4073130.85,4-JUL-2008,
MRO-TEK,EQ,48.6,52.6,45.8,51.45,52.6,47.95,18254,891395.25,4-JUL-2008,
MRPL,EQ,45,48.5,44,46.2,45.75,44.65,3685862,169300942.1,4-JUL-2008,
MSKPROJ,EQ,68.1,77.5,68.1,73.25,73.25,73.5,500,35563.5,4-JUL-2008,
MSPL,EQ,47,50,46.05,48.2,48,47.15,46927,2276780,4-JUL-2008,
MTNL,EQ,86.3,88.4,86,87,87.25,85.1,558221,48582670,4-JUL-2008,
MUDRA,EQ,30.35,32,30.2,31.4,31.25,30.65,20929,650691.55,4-JUL-2008,
MUKANDENGG,EQ,22,23.35,20.35,22.4,22.4,21.05,1297,28444.35,4-JUL-2008,
MUKANDLTD,EQ,77,78.9,71.5,73.05,71.5,74.2,8537,625632.2,4-JUL-2008,
MUKTAARTS,EQ,67,74.3,63,72.2,72.3,70,710,48665.15,4-JUL-2008,
MUNDRAPORT,EQ,449,459.9,433.1,450.4,452,443.35,531265,238236143.35,4-JUL-2008,
MUNJALAU,EQ,50,52.2,49,52,52.2,51.5,620,31736,4-JUL-2008,
MUNJALSHOW,EQ,30,30,27.45,29.8,30,29.35,3481,102442.3,4-JUL-2008,
MURLIIND,EQ,340,374.9,340,350,350,350.95,262,92727.9,4-JUL-2008,
MURUDCERA,EQ,39.5,40.5,38,39.4,39.5,39.3,38641,1518905,4-JUL-2008,
MVL,EQ,75,76.3,66.5,69.75,72.15,76.3,1207740,86088292.35,4-JUL-2008,
MYSORECEM,EQ,25.55,27.3,25.55,26.95,26.8,26.05,92451,2467212.05,4-JUL-2008,
NAGARCONST,EQ,125,129.7,120.2,125.35,125.45,123.5,2493292,310256205.1,4-JUL-2008,
NAGARFERT,EQ,29.85,31.7,28.5,31.15,30.75,29.95,35164641,1064339073.7,4-JUL-2008,
NAGREEKCAP,BE,46,47,46,47,47,47.1,210,9670,4-JUL-2008,
NAGREEKEXP,EQ,20.5,23.45,19.35,23.45,23.45,20,1130,23313.4,4-JUL-2008,
NAHARCAP,EQ,36,43.25,36,42.2,42.05,39.6,2250,91400.7,4-JUL-2008,
NAHARINDUS,EQ,43,44.5,41.35,43.9,43.95,42.75,4679,203992.1,4-JUL-2008,
NAHARINVST,EQ,14,17,14,16.55,16.5,15,4859,77814,4-JUL-2008,
NAHARSPING,EQ,38.1,41,38.1,40.25,40,39.45,1472,58736,4-JUL-2008,
NANDAN,EQ,1.9,2,1.9,2,2,1.95,278503,550775.5,4-JUL-2008,
NATCOPHARM,EQ,68.2,72,68.2,70.4,70.7,71,87969,6201721,4-JUL-2008,
NATIONALUM,EQ,347,351.9,335.2,340.25,337,345.35,236569,81291897.3,4-JUL-2008,
NATNLSTEEL,EQ,22.5,23.8,22.5,22.85,22.85,23.2,6683,153346.25,4-JUL-2008,
NAUKRI,EQ,882,894,870,879.7,875,886.75,2488,2208171.6,4-JUL-2008,
NAVINFLUOR,EQ,227,227,216.25,220.8,222.9,224.85,7820,1722826.6,4-JUL-2008,
NAVNETPUBL,EQ,66.05,69.3,65,68.15,67.5,67.7,5410,365641.15,4-JUL-2008,
NBVENTURES,EQ,211,252.5,211,250.25,250.3,241.65,56764,14045046.3,4-JUL-2008,
NCLIND,EQ,37.3,37.85,36.35,37.1,37,36.6,8037,298878.5,4-JUL-2008,
NDTV,EQ,374.1,380.8,370.05,375.05,377.05,377.1,121857,45832716,4-JUL-2008,
NECLIFE,EQ,271.15,288,271.05,287.35,282.4,276,62587,17891986.45,4-JUL-2008,
NELCAST,EQ,69,71.1,68.7,70.2,70,70,8540,598515.1,4-JUL-2008,
NELCO,BE,65,66.5,62.5,66.15,65.8,63.3,8486,550792.6,4-JUL-2008,
NEOCURTHER,EQ,22.75,24.5,22.3,23,23,23.45,16408,377861.2,4-JUL-2008,
NEPCMICON,BE,9.15,10.05,9.1,10.05,10.05,9.55,129734,1259744.1,4-JUL-2008,
NESCO,EQ,840,900,817,892.4,861.05,836.45,561,491572.65,4-JUL-2008,
NETFINCO,EQ,22.1,25.9,20.5,22.05,21.75,24,502,11319.8,4-JUL-2008,
NETWORK18,EQ,145,153.95,142.7,150.75,150,145.3,33862,4993003.55,4-JUL-2008,
NEYVELILIG,EQ,94,98.45,90.4,96.4,95.85,93.3,3069222,290840714.35,4-JUL-2008,
NFL,EQ,52,54.5,51.5,53.65,53.1,52.1,41577,2200677.55,4-JUL-2008,
NICCO,EQ,13.4,14,13.3,13.65,13.85,13.65,32260,439328.25,4-JUL-2008,
NIFTYBEES,EQ,399.5,408.15,396,405.85,405.6,399.23,22235,8967130.9,4-JUL-2008,
NIITLTD,EQ,100.65,100.65,97.4,98.9,98.55,98.65,110313,10941241.05,4-JUL-2008,
NIITTECH,EQ,116.7,121.9,116.1,120.3,120,116.35,239541,28576461.5,4-JUL-2008,
NILKAMAL,EQ,177,179,168.25,177,177,172.8,205,35906.5,4-JUL-2008,
NIRMA,EQ,128.1,134.8,127,133.25,134.8,131,4899,646103.65,4-JUL-2008,
NISSAN,BE,28.45,28.9,28,28.2,28.1,27.5,1095,31280.55,4-JUL-2008,
NITCO,EQ,94.35,104.9,94.35,99.8,99.7,97.95,1471,148068.85,4-JUL-2008,
NITINFIRE,EQ,304,309.9,291,307.75,305.5,302.65,2543,774927.9,4-JUL-2008,
NITINSPIN,EQ,8.6,8.95,8.15,8.65,8.75,8.3,28712,243817.25,4-JUL-2008,
NMDC,EQ,231.1,245,230.95,230.95,230.95,243.1,11095,2562868.3,4-JUL-2008,
NOCIL,EQ,18.9,19.45,18,19.25,19.25,18.95,191590,3662892.4,4-JUL-2008,
NOIDATOLL,EQ,30.75,36,30.2,34.25,33.75,31,1010403,33910115.1,4-JUL-2008,
NORTHGATE,EQ,299,309.75,295,306,302,312.6,10757,3290989.85,4-JUL-2008,
NOVAPETRO,EQ,13.3,13.8,13.3,13.8,13.8,13.5,504,6805.2,4-JUL-2008,
NOVOPANIND,EQ,32.25,37.95,32.25,37.35,37.4,37.7,510,18771,4-JUL-2008,
NRBBEARING,EQ,56,57.85,53,56.95,56.3,56,556,31354.7,4-JUL-2008,
NRC,EQ,13,13.15,12.5,13.15,13.15,12.85,5080,65145.75,4-JUL-2008,
NSIL,EQ,800,800.05,800,800.05,800.05,800,65,52000.5,4-JUL-2008,
NTPC,EQ,152.55,155.9,151,153.9,153.7,152.55,3005097,462307789.4,4-JUL-2008,
NUCENT,EQ,4,4,4,4,4,4,1,4,4-JUL-2008,
NUCHEM,EQ,17.6,18.5,16.75,18.5,18.3,17.6,25851,458897.4,4-JUL-2008,
NUCLEUS,EQ,204.95,206,198,200.6,200,199.6,5798,1169563.7,4-JUL-2008,
NUMERICPW,EQ,563,620,555,601.85,608,570.25,12030,7196232.2,4-JUL-2008,
OCL,EQ,93,99,92.25,97.85,97,95.7,10578,1016176.9,4-JUL-2008,
OILCOUNTUB,EQ,52.05,55.9,52,54.65,54.05,53.6,4172,224419.95,4-JUL-2008,
OMAXAUTO,EQ,35,36.7,35,35.4,36.5,35.8,1689,60112.7,4-JUL-2008,
OMAXE,EQ,128.5,129.5,117.5,127.45,126,120.2,294979,36852601.1,4-JUL-2008,
OMNITECH,EQ,116,124,112.9,120.2,120,115.3,36444,4332245.15,4-JUL-2008,
ONGC,EQ,825.05,884,825.05,876.5,870.15,859.4,1086268,942161021.05,4-JUL-2008,
ONMOBILE,EQ,516.2,547.35,510,537.05,528,524.5,19197,10131863.25,4-JUL-2008,
ONWARDTEC,EQ,21.15,23.85,21.1,22.9,22.5,23,3991,89182.9,4-JUL-2008,
OPTOCIRCUI,EQ,294,307,290.1,294.6,291.1,293.6,71082,21277991.7,4-JUL-2008,
ORBITCORP,EQ,266,269,265.6,265.6,265.6,279.55,13970,3710543.7,4-JUL-2008,
ORCHIDCHEM,EQ,240,259.5,239.15,256.55,256.45,242.85,1614031,402735898.8,4-JUL-2008,
ORGINFO,EQ,18,22.25,18,21.15,20.95,20.5,2432,51004.8,4-JUL-2008,
ORIENTABRA,EQ,21.25,22.5,21.25,22,22,21.3,3343,72457.95,4-JUL-2008,
ORIENTBANK,EQ,123.95,128.9,122.05,127.75,127.5,124.5,438220,54967376.4,4-JUL-2008,
ORIENTCERA,EQ,24,26.1,24,26.1,26.1,25.15,491,12302,4-JUL-2008,
ORIENTHOT,EQ,240,240,230.6,240,240,240,421,100251.85,4-JUL-2008,
ORIENTINFO,EQ,8,8.75,8,8.45,8.75,8.25,4825,40106,4-JUL-2008,
ORIENTPPR,EQ,30.9,32.9,30.85,31.2,31.4,31.75,77061,2466774.4,4-JUL-2008,
ORIENTPRES,EQ,37.55,41.1,37.55,39.15,39.15,39.1,103,4129.6,4-JUL-2008,
OTL,EQ,12.5,13.9,12.5,13.2,13.05,12.95,4097,53259.95,4-JUL-2008,
OUDHSUG,EQ,50,52.35,49.65,52.15,52.35,49.85,7570,386601.35,4-JUL-2008,
PAEL,BE,25.55,25.55,25.5,25.5,25.5,26,140,3575,4-JUL-2008,
PAGEIND,EQ,415.1,445.9,412,418.1,417.75,449.95,301,124980,4-JUL-2008,
PANACEABIO,EQ,283.95,307.8,281.55,303,301.3,276.75,96286,28441803.55,4-JUL-2008,
PANORAMUNI,EQ,98,101.5,97,100.7,101.5,101.5,11387,1138303.05,4-JUL-2008,
PANTALOONR,EQ,356,370,334.6,360.8,367,354.1,24506,8689607.65,4-JUL-2008,
PAPERPROD,EQ,38,38.5,36.9,37,37.55,38,4021,150290.5,4-JUL-2008,
PARACABLES,EQ,18.15,18.6,18,18.25,18.4,18.25,163862,2993759.25,4-JUL-2008,
PARAL,EQ,105.4,113,105.4,109.85,110,110.6,3034,331814.45,4-JUL-2008,
PAREKHPLAT,EQ,5,5.1,4.95,5.05,5.05,5.1,6877,34376.85,4-JUL-2008,
PARSVNATH,EQ,112,121,110.6,117.5,115.7,112.95,1397571,163910558.9,4-JUL-2008,
PATELENG,EQ,334.9,344.8,320.25,340.7,340,331.25,27381,9165132.2,4-JUL-2008,
PATINTLOG,EQ,36,36,36,36,36,38,120,4320,4-JUL-2008,
PATNI,EQ,223.8,233.95,220,232.8,231.25,218.05,93378,21460681.25,4-JUL-2008,
PATSPINLTD,EQ,8.8,8.9,8.5,8.5,8.5,8.5,1937,16727.6,4-JUL-2008,
PBAINFRA,EQ,48.7,52.5,48.25,51.55,52.2,49.8,16680,846370.15,4-JUL-2008,
PDUMJEIND,EQ,17.1,17.1,17.05,17.1,17.05,17,425,7263.75,4-JUL-2008,
PDUMJEPULP,EQ,61.5,61.9,61,61.2,61,62.5,510,31242.25,4-JUL-2008,
PEACOCKIND,EQ,2.5,2.65,2.5,2.65,2.65,2.5,2010,5175,4-JUL-2008,
PEARLPOLY,EQ,11.25,11.8,11,11.65,11.7,11.05,5228,59533.6,4-JUL-2008,
PENINLAND,EQ,57.8,63,53.35,60.35,60,55.5,1094416,64646549.45,4-JUL-2008,
PEPL,EQ,4.25,4.6,4.25,4.25,4.6,4.45,1911,8125.25,4-JUL-2008,
PETRONENGG,EQ,185,185,177.5,180,180,187.95,206,36960,4-JUL-2008,
PETRONET,EQ,52,54.5,51.05,53.75,53.55,52.2,992366,52892472.35,4-JUL-2008,
PFC,EQ,98.05,111.5,98.05,106.3,108,103.4,792872,84675515.55,4-JUL-2008,
PFIZER,EQ,548,568.75,545,555.3,555.5,550.95,3249,1813098.45,4-JUL-2008,
PFOCUS,EQ,396.1,444.2,396.1,427.8,420,414.5,175,73196.3,4-JUL-2008,
PGHH,EQ,731,740,720,722.85,720.15,726.8,267,194390.25,4-JUL-2008,
PHILIPCARB,EQ,152.05,159,152.05,154.7,155,160.1,938,146260.1,4-JUL-2008,
PHOENIXLMP,EQ,136,140,132,136.9,135.2,134.9,3749,511489.55,4-JUL-2008,
PHOENIXLTD,EQ,152.65,152.65,131.25,137.55,136.6,133.25,66156,9101802.8,4-JUL-2008,
PIDILITIND,EQ,128,138.95,127.25,132.35,131.55,132.2,4726,623521.9,4-JUL-2008,
PIONEEREMB,EQ,46.05,50.5,46.05,49.6,50,46.5,2717,131015.4,4-JUL-2008,
PIRGLASS,EQ,152,152,152,152,152,159,41,6232,4-JUL-2008,
PIRHEALTH,EQ,298,298,291,293.9,291.55,296.4,27946,8216805.45,4-JUL-2008,
PIRLIFE,EQ,223.5,235,215,218.15,216,222.7,68741,15383263.7,4-JUL-2008,
PITTILAM,EQ,36.2,39.8,36.2,39.3,39.8,37.95,1647,64429.7,4-JUL-2008,
PLASTIBLEN,EQ,150,155,146,154.95,155,153,300,45664,4-JUL-2008,
PLETHICO,EQ,397,402,375.25,382.55,379.9,397.1,1607,628711.2,4-JUL-2008,
PNB,EQ,389.8,392.6,372.6,388.45,389,384.4,602697,232576960.6,4-JUL-2008,
PNBGILTS,EQ,18.5,19.45,18.05,19.3,19.35,18.95,31708,603341.1,4-JUL-2008,
PNC,EQ,50.8,53.3,49.05,51.1,51.5,48.95,27895,1442051.95,4-JUL-2008,
POCHIRAJU,EQ,16.15,18.3,16.1,17.65,17.75,16.6,45740,786128.45,4-JUL-2008,
POLARIND,EQ,6.05,6.9,6.05,6.55,6.85,6.55,435,2770,4-JUL-2008,
POLARIS,EQ,67,70.8,64.55,70.15,70.35,65.35,542636,37064398.2,4-JUL-2008,
POLYPLEX,EQ,167.2,173,167.2,172.25,172.25,170.05,920,158666.8,4-JUL-2008,
PONNIERODE,EQ,32,33.9,31.85,32.95,32.5,33.1,235,7827.5,4-JUL-2008,
POWERGRID,EQ,73,76.6,72.5,75.15,75,74.15,2735334,204734703.1,4-JUL-2008,
PPAP,EQ,71.05,75,71.05,74.35,74.95,73.2,9813,714631.7,4-JUL-2008,
PRAENG,EQ,76,79.85,68,71.9,71.1,74.55,72554,5348115.5,4-JUL-2008,
PRAJIND,EQ,172,179.9,163.4,176.65,174.9,168.7,2879231,496349853.45,4-JUL-2008,
PRAKASH,EQ,146,159.9,141.5,149,146.5,146.8,65709,9687662.1,4-JUL-2008,
PRATIBHA,EQ,189.7,215,189.7,202.65,196,210.45,2997,616210.85,4-JUL-2008,
PRECOT,EQ,65.2,66.3,65.2,66.3,66.3,68,101,6688.1,4-JUL-2008,
PRECWIRE,EQ,92.7,92.7,92.7,92.7,92.7,92.9,100,9270,4-JUL-2008,
PREMIER,EQ,77.05,83,77.05,78.8,78.8,81.05,3048,243337.2,4-JUL-2008,
PRICOL,EQ,17.25,17.75,16.65,16.9,16.65,17.05,25768,437489.3,4-JUL-2008,
PRIMESECU,EQ,38.35,39,37.5,38.4,38.45,37.95,18881,724472.6,4-JUL-2008,
PRISMCEM,EQ,32.9,35,32.4,32.8,32.7,31.7,214312,7096799.1,4-JUL-2008,
PRITHVI,EQ,132.95,134.95,128.4,133.55,133,128.65,41367,5436851.7,4-JUL-2008,
PROVOGUE,EQ,899.05,939,895,904.55,910,884.65,2772,2526436.35,4-JUL-2008,
PSL,EQ,305.05,313,302.2,310.3,310,309.95,9328,2856810.55,4-JUL-2008,
PSTL,EQ,177.7,190.5,168.8,176.65,176.9,174,1144026,206630804.05,4-JUL-2008,
PSUBNKBEES,EQ,164,165,163,165,165,167,45,7395,4-JUL-2008,
PTC,EQ,67.4,74.5,67.4,72.55,72.15,68.55,260854,18667566.45,4-JUL-2008,
PTL,EQ,18.5,21.35,18.2,20.6,20.05,19.4,160753,3353646.7,4-JUL-2008,
PUNJABCHEM,EQ,190,206.9,190,199.8,201.65,197.55,17203,3433176.8,4-JUL-2008,
PUNJABTRAC,EQ,190.05,193.3,190.05,191.75,192,192.9,1771,338976.9,4-JUL-2008,
PUNJLLOYD,EQ,201.25,229.8,197.6,227.85,228.95,199.65,5471876,1191015805.25,4-JUL-2008,
PURVA,EQ,166,180,163,170.75,168.3,166.35,50818,8685464.2,4-JUL-2008,
PVP,EQ,92,96.85,91.55,93.3,92.2,95.3,237,22176.6,4-JUL-2008,
PVR,EQ,166,178,157,175,178,165.4,21836,3753118.85,4-JUL-2008,
QGOLDHALF,EQ,662,665.5,650,651.86,652.89,660.12,497,325799.67,4-JUL-2008,
QUINTEGRA,EQ,56.7,57.5,55.35,56.95,56.95,55,9981,568527.2,4-JUL-2008,
RADAAN,EQ,4.55,4.7,4.45,4.6,4.6,4.65,33234,151112.25,4-JUL-2008,
RADICO,EQ,88,94,88,91.35,89.5,89.25,15433,1403536.25,4-JUL-2008,
RAINCOM,EQ,167.5,175,167.5,173.4,173.85,170.15,17244,2966092.45,4-JUL-2008,
RAJESHEXPO,EQ,52.5,54.9,50.75,54.1,54.05,51.85,1529849,81822454,4-JUL-2008,
RAJRAYON,EQ,11.3,11.3,10.4,10.9,11.1,10.65,6347,69502.5,4-JUL-2008,
RAJSREESUG,EQ,51.5,52.7,51,52.15,52.2,51.55,4892,253012.75,4-JUL-2008,
RAJTV,EQ,90,104.9,90,98.2,100.9,91.5,55205,5330250.2,4-JUL-2008,
RAJVIR,EQ,94,101,94,100,100,98,404,39189,4-JUL-2008,
RALLIS,EQ,388,402.9,388,399.6,402.85,386.7,352,139445.7,4-JUL-2008,
RAMANEWS,EQ,25.3,27.35,25.3,27.05,27.15,25.8,12623,336998.5,4-JUL-2008,
RAMCOIND,EQ,700,700,690,695,695,685,80,55775,4-JUL-2008,
RAMCOSYS,EQ,93,98.5,93,94.45,93.25,94.95,2729,261702.2,4-JUL-2008,
RAMSARUP,EQ,103.15,120,103.1,118.4,115.8,106.25,12165,1349822.75,4-JUL-2008,
RANASUG,EQ,12.4,12.75,12.15,12.45,12.5,12.2,217769,2710771.2,4-JUL-2008,
RANBAXY,EQ,519.95,542,508,538.4,539.9,513.95,3189367,1695937559.65,4-JUL-2008,
RANEENGINE,EQ,102,106.85,96,98.8,98,102.55,9286,930105.95,4-JUL-2008,
RANEHOLDIN,EQ,100,104,98.9,103.65,104,103.9,1039,105052.55,4-JUL-2008,
RATNAMANI,EQ,650,690,643.15,656.65,671,668.45,715,470481.8,4-JUL-2008,
RAYMOND,EQ,208.9,211.8,205.3,209.5,206.1,208.35,19927,4169935.6,4-JUL-2008,
RBL,EQ,50,60,50,55.55,56.75,50.55,10683,576793.65,4-JUL-2008,
RCF,EQ,45,48.45,44.4,47.85,47.4,46.4,173578,8112479.7,4-JUL-2008,
RCOM,EQ,380,449,380,436.75,437.25,389.7,7155770,2999594549,4-JUL-2008,
RECLTD,EQ,75,78.9,73.8,76.9,77,74.65,329639,25387656.65,4-JUL-2008,
REDINGTON,EQ,295.05,318.95,295.05,312.9,310,301.5,336696,101168388.2,4-JUL-2008,
REGENCERAM,EQ,10,10.4,9.7,10.2,10.3,9.95,5257,52592.9,4-JUL-2008,
REIAGRO,EQ,1122.25,1135.5,1122.25,1122.25,1122.25,1181.3,22896,25797646.45,4-JUL-2008,
RELBANK,EQ,454,520,454,501,512,503.31,124,62083.6,4-JUL-2008,
RELCAPITAL,EQ,885,1002,861.55,993.4,999.8,882.8,9078057,8544302349.75,4-JUL-2008,
RELGOLD,EQ,1306,1313.39,1294.3,1300.5,1304,1305.96,5517,7184601.21,4-JUL-2008,
RELIANCE,EQ,2070.05,2131.2,2050.05,2097.9,2079.75,2070.1,4070364,8528271652.55,4-JUL-2008,
RELIGARE,EQ,380,392.15,380,391.05,390,385.15,20953,8138377.75,4-JUL-2008,
RELINFRA,EQ,728.8,793.65,703.4,771.8,771,723.55,5032626,3835239957.05,4-JUL-2008,
RENUKA,EQ,109,115.4,106.15,113.55,113.5,109.4,14377278,1600569362.25,4-JUL-2008,
REPRO,BE,92,99.65,92,97.8,97.8,94.9,1213,120318,4-JUL-2008,
REVATHI,EQ,900,921.45,860.2,921.45,921.45,877.55,81,73467.55,4-JUL-2008,
RICOAUTO,EQ,17.85,18.35,17.3,18.05,18.3,17.85,75144,1345599.1,4-JUL-2008,
RIIL,EQ,695,764.25,695,759.75,762.7,727.85,291875,214161693.75,4-JUL-2008,
RJL,EQ,39.85,42.9,39.85,42.9,42.9,40.85,6465,269214.85,4-JUL-2008,
RJL,W1,7.05,7.05,7.05,7.05,7.05,7,1500,10575,4-JUL-2008,
RKFORGE,EQ,131.95,131.95,125.7,125.95,125.7,126.9,26,3274.45,4-JUL-2008,
RMCL,EQ,37.5,37.5,36,36.1,36,37.85,24226,878012.3,4-JUL-2008,
RML,EQ,51.6,57.9,50,52.15,52.65,50.15,7372,382553.65,4-JUL-2008,
RNRL,EQ,60.15,68.45,60.1,67.75,67.5,62.4,49859439,3253604705.35,4-JUL-2008,
ROHITFERRO,BE,120,120,110.4,111.7,113.85,116.2,136264,15062297.8,4-JUL-2008,
ROHLTD,EQ,89.95,91.95,88.1,88.85,89,90.15,26751,2396208.4,4-JUL-2008,
ROLTA,EQ,245,270.95,223.7,265.45,265,252.05,662946,173952122.35,4-JUL-2008,
ROMAN,EQ,48.05,50.95,47.05,48.45,48.3,49,3119,150662.95,4-JUL-2008,
RPGCABLES,EQ,26,27.2,25.5,26.1,26.4,26.35,7125,186852.8,4-JUL-2008,
RPGLIFE,EQ,27.5,29,26.1,28.5,28,27.5,35323,988449.2,4-JUL-2008,
RPL,EQ,170,173.7,165.1,171.45,170.85,167.95,19704715,3351465050.85,4-JUL-2008,
RPOWER,EQ,145,145,127.25,135.95,135.7,130.35,14229033,1936067245.2,4-JUL-2008,
RSSOFTWARE,EQ,22.1,23.7,22,22.7,22.95,22.55,3690,84256.35,4-JUL-2008,
RSWM,EQ,70.65,70.65,64.8,68.85,68,65.15,2834,188502.05,4-JUL-2008,
RSYSTEMS,EQ,81.1,92,80.5,89.35,90.5,82.55,7962,694806.1,4-JUL-2008,
RUBYMILLS,EQ,669.9,669.9,611,664.95,664.95,639.8,42,27801.55,4-JUL-2008,
RUCHINFRA,EQ,20.15,22.05,20.15,22.05,22.05,21.05,3172,67668.6,4-JUL-2008,
RUCHIRA,EQ,12.75,12.75,11.6,11.75,11.75,11.95,1944,23126.35,4-JUL-2008,
RUCHISOYA,EQ,88.2,92,86.1,91.3,91.5,89.1,99301,8902590.15,4-JUL-2008,
SABERORGAN,EQ,11,12,11,12,11.95,11.7,5274,61960.55,4-JUL-2008,
SABTN,EQ,33.05,35.5,33,35,35.5,33.55,1936,67107.2,4-JUL-2008,
SADBHAV,EQ,687,708,652,697,697,693.45,3156,2199835.35,4-JUL-2008,
SAGCEM,EQ,359,369,359,364.95,364.95,361.85,806,293483.65,4-JUL-2008,
SAHPETRO,EQ,14,14,13.4,13.55,13.75,13.45,9756,132436.55,4-JUL-2008,
SAIL,EQ,126.5,130.85,123.55,127.85,128.1,128.45,10273366,1306817566.8,4-JUL-2008,
SAKHTISUG,EQ,67,69.5,64,68.2,69.2,65.1,218716,14799263.05,4-JUL-2008,
SAKUMA,EQ,11.55,12.05,11.45,11.8,11.75,12.05,4898,57699.3,4-JUL-2008,
SALORAINTL,EQ,111,114.5,111,113.9,114.5,105.3,143,16083.4,4-JUL-2008,
SALSTEEL,EQ,15.7,16,14.75,15.75,15.8,15.15,50079,785334.15,4-JUL-2008,
SAMTEL,EQ,11.5,11.5,10.95,11.2,11.25,11.45,21750,244785.1,4-JUL-2008,
SANDESH,EQ,113,115,111,115,115,117.9,495,55764.25,4-JUL-2008,
SANGAMIND,EQ,22.25,22.95,21.15,22.4,22.8,21.9,12649,280825.4,4-JUL-2008,
SANGHIIND,EQ,55,55.5,53.25,54.65,55.5,54.9,18993,1039048.25,4-JUL-2008,
SANGHIPOLY,EQ,4.85,4.9,4.65,4.75,4.7,4.7,40528,192761.55,4-JUL-2008,
SANGHVIMOV,EQ,184,193.85,180.25,189.25,189.95,183.3,1535,287209.15,4-JUL-2008,
SANWARIA,EQ,70.25,73.9,70.25,72,72,71.1,10561,772027,4-JUL-2008,
SAPL,EQ,12,12.4,11.9,12.2,12.2,12.05,20597,250551.4,4-JUL-2008,
SAREGAMA,EQ,93.55,101.1,90.25,99.65,99.9,91.9,581874,54212756.1,4-JUL-2008,
SARLAPOLY,EQ,114.55,130,114.55,129,129,126,30450,3955552.8,4-JUL-2008,
SASKEN,EQ,125,138.7,125,135.45,135.85,128.75,2236938,297205419.05,4-JUL-2008,
SATHAISPAT,EQ,41.65,42,37.1,40.75,40.45,41,20524,809583.9,4-JUL-2008,
SATYAMCOMP,EQ,454,464.8,446.15,461.05,460.25,450.6,2477258,1132101764.9,4-JUL-2008,
SAVITACHEM,EQ,223.3,227.9,220,225.25,227.9,217.35,1040,231765.3,4-JUL-2008,
SB&TINTL,EQ,12.9,13.9,12.9,13.7,13.7,13.1,3384,45553.45,4-JUL-2008,
SBIN,EQ,1099,1139.8,1075,1124.85,1120,1100.45,1373865,1527341640.75,4-JUL-2008,
SCI,EQ,215.95,228.45,215,218.4,216.55,220.05,89057,19685670.5,4-JUL-2008,
SEAMECLTD,EQ,125.25,128,115.05,117,116,125.35,32224,3918501.55,4-JUL-2008,
SEJALGLASS,EQ,64,68,61.5,63.1,62.8,63.65,1259921,81662730.3,4-JUL-2008,
SELAN,EQ,177,182.95,175,180.15,181.4,174.6,11997,2155907.3,4-JUL-2008,
SELMCL,EQ,508,520,496,509.45,510,507.4,93062,47457463.55,4-JUL-2008,
SESAGOA,EQ,3025,3058,2862,2994.05,2963,3019.75,511815,1520486827.1,4-JUL-2008,
SESHAPAPER,EQ,136,154.7,136,139.15,140,142.7,1044,147065.45,4-JUL-2008,
SGFL,EQ,30.5,30.5,29,29.2,29.2,32,37,1092.75,4-JUL-2008,
SGL,EQ,12.75,13.5,12.75,13.2,13.2,13.35,2251,29698.45,4-JUL-2008,
SHAHALLOYS,BE,41.05,41.15,41.05,41.15,41.15,42.2,220,9043,4-JUL-2008,
SHANTIGEAR,EQ,57,58,57,57.95,58,57.25,3048,175994.7,4-JUL-2008,
SHARRESLTD,EQ,158,165,150.1,159.1,165,155.45,3062,479223.15,4-JUL-2008,
SHASUNCHEM,EQ,36.05,37.5,35.6,37,37.1,36.55,57302,2096323.85,4-JUL-2008,
SHIV-VANI,EQ,505,562,486,540.15,532.2,490.45,22984,12040906.6,4-JUL-2008,
SHIVAMAUTO,EQ,48,49,45.45,49,49,47.4,240,11618.25,4-JUL-2008,
SHIVTEX,EQ,19.1,19.95,19.1,19.3,19.25,20.6,1514,29601.7,4-JUL-2008,
SHLAKSHMI,EQ,99.1,99.1,93,94.95,93.2,95.65,61324,5850116.55,4-JUL-2008,
SHOPERSTOP,EQ,347.7,347.7,280,312.05,301,293,952,288823.4,4-JUL-2008,
SHREEASHTA,BE,499,499,475,476.15,476.5,476.1,28697,13730255.45,4-JUL-2008,
SHREECEM,EQ,521,541,516,530.45,530,525.25,2761,1450522.25,4-JUL-2008,
SHREERAMA,EQ,5.25,5.25,5,5.2,5.25,5.15,2384,12360.65,4-JUL-2008,
SHRENUJ,EQ,25.25,30.75,25,30.45,30.1,25.6,52450,1564404.25,4-JUL-2008,
SHREYANIND,EQ,26.05,30,26.05,30,30,31.65,150,4295,4-JUL-2008,
SHREYAS,EQ,46,46.9,45.55,46.6,46.6,45.85,3356,155672.3,4-JUL-2008,
SHRIRAMCIT,EQ,371,385,369,373.75,375,370.1,36309,13496306.55,4-JUL-2008,
SHRIRAMEPC,EQ,117.95,123,114,116.8,123,114.55,56820,6621780.6,4-JUL-2008,
SHYAMTEL,EQ,75,77.55,74,77.15,77,76.1,8596,658650.3,4-JUL-2008,
SICAL,EQ,96.05,104.4,96.05,102.8,103,100.65,14000,1418315.45,4-JUL-2008,
SIEMENS,EQ,388,458,382.05,428.4,428.4,385.35,1142879,487870614.4,4-JUL-2008,
SIGROUPIND,EQ,25.35,32.6,25.35,27,27,29.55,78,2184.75,4-JUL-2008,
SIL,EQ,30.9,33.9,30.3,33.9,33.9,31.3,696,22393.2,4-JUL-2008,
SILINV,EQ,76,76,74,74,74,76,151,11176,4-JUL-2008,
SIMBHSUGAR,EQ,37.8,38.7,36.25,37.15,37.45,36.85,18579,705000.05,4-JUL-2008,
SIMPLEX,EQ,190.4,204.95,187,188.15,189.95,191.3,978,186297.2,4-JUL-2008,
SIMPLEXINF,EQ,372.2,450.3,363.5,445.2,440,380.75,41282,16671363.45,4-JUL-2008,
SINTEX,EQ,298.05,324.8,298.05,318.25,318,308.45,194206,59824774.9,4-JUL-2008,
SIRPAPER,EQ,57.65,61.7,57.65,61.05,60.55,59,944,57247.9,4-JUL-2008,
SITASHREE,EQ,14.8,15.35,14.65,15.1,15.05,14.9,327799,4936821.85,4-JUL-2008,
SIYSIL,EQ,85,91,80.05,86.05,87.6,84.4,871,75246.25,4-JUL-2008,
SKFINDIA,EQ,216.95,219,207.65,218.2,219,213.1,11298,2412044.7,4-JUL-2008,
SKMEGGPROD,EQ,14.2,14.75,14.1,14.1,14.1,14,2412,34418.65,4-JUL-2008,
SKUMARSYNF,EQ,68.4,72.8,66.8,71,70,69.2,473960,33208593.4,4-JUL-2008,
SMSPHARMA,BE,215,225,204,221.15,225,214.5,6555,1424619.65,4-JUL-2008,
SMZSCHEM,EQ,2.75,3,2.75,3,3,2.7,6384,18788.3,4-JUL-2008,
SOBHA,EQ,245,262,240,255.4,254,247.75,326755,82784992.55,4-JUL-2008,
SOFTPRO,EQ,170,170,170,170,170,169.05,35,5950,4-JUL-2008,
SOFTTECHGR,BE,19.5,19.75,18.5,19.15,19.75,18.8,3750,72154,4-JUL-2008,
SOLAREX,EQ,379,379,365,373.25,377.4,380,1368,512084.85,4-JUL-2008,
SOLEMS,EQ,91,107,91,107,107,104.9,325,32061.75,4-JUL-2008,
SOMANYCERA,EQ,42,47.85,42,47.85,47.85,43.5,610,28692.7,4-JUL-2008,
SOMATEX,EQ,19,20.45,18.75,19.4,20.1,19.7,3616,70081.45,4-JUL-2008,
SONASTEER,EQ,28,29,27.6,28.9,28.9,29,23857,669113.1,4-JUL-2008,
SONATSOFTW,EQ,25.1,25.3,23.25,24.5,24.5,24.65,116755,2830548.25,4-JUL-2008,
SOUTHBANK,EQ,92.2,101,92.05,99.6,101,95.3,70671,6897876.55,4-JUL-2008,
SPARC,EQ,77,79.45,75.7,79.2,79.45,77.7,48125,3744700.65,4-JUL-2008,
SPENTEX,EQ,13.25,14,13.1,13.5,13.5,13.25,33832,457507.4,4-JUL-2008,
SPIC,EQ,20.75,20.9,19.05,20.05,19.6,20.55,14046,283413.1,4-JUL-2008,
SPICEMOBIL,EQ,22,23.65,21.05,22.4,22.2,21.5,265296,5957831.9,4-JUL-2008,
SPICETELE,EQ,72.6,73.1,72.6,72.95,72.9,72.85,1186430,86384095.15,4-JUL-2008,
SPLIL,EQ,12.85,13.45,12.65,13.25,13.05,12.6,2227,28849.7,4-JUL-2008,
SPSL,EQ,99.95,106,96.55,103.05,104,101,90908,9399832.8,4-JUL-2008,
SREINTFIN,EQ,85,101.4,84.5,95.45,95.5,84.8,566411,53830825.55,4-JUL-2008,
SRF,EQ,114.85,118,112.05,116.2,116,114.05,147212,16974901.5,4-JUL-2008,
SRGINFOTEC,EQ,0.95,1,0.95,1,1,0.95,2600,2570,4-JUL-2008,
SRHHLINDST,EQ,5.95,5.95,5.95,5.95,5.95,6.25,200,1190,4-JUL-2008,
SRHHYPOLTD,EQ,21,25,21,24.05,25,22.55,19439,464230,4-JUL-2008,
SRTRANSFIN,EQ,275.3,290,275.3,281.1,280,289.4,86111,24167590.3,4-JUL-2008,
SSWL,EQ,111.1,120,104,114.85,119.45,113.05,184,20547.4,4-JUL-2008,
STAR,EQ,122,123.5,116.05,122.7,123,119,16071,1947455.2,4-JUL-2008,
STARPAPER,EQ,30.85,30.85,26,27.5,27.3,26.35,1620,44715.8,4-JUL-2008,
STCINDIA,EQ,214.5,234.95,214.35,226.85,223.05,225.5,33080,7447267.7,4-JUL-2008,
STEELTUBES,EQ,3,3.15,2.95,3.15,3.15,3.05,12735,39122.3,4-JUL-2008,
STER,EQ,658,658,622.3,640.55,640,657.95,1316211,837563957.95,4-JUL-2008,
STERLINBIO,EQ,181.95,183.35,180.1,182.15,182.5,182.4,299021,54403087.6,4-JUL-2008,
STERTOOLS,EQ,59,59,59,59,59,55,200,11800,4-JUL-2008,
STINDIA,EQ,13.5,14,13.3,13.4,13.3,13.75,1482,19919.75,4-JUL-2008,
STRTECH,EQ,185.1,195,177.1,193.3,191.95,192.75,42189,8095274.65,4-JUL-2008,
SUBEX,EQ,83,90.9,83,84.7,84.5,86.6,159785,13813686.05,4-JUL-2008,
SUBHASPROJ,EQ,178,191,178,187.65,186.2,186.55,2016,376742.3,4-JUL-2008,
SUBROS,EQ,25.5,26.75,25,26.4,26.75,26.5,8150,212676.6,4-JUL-2008,
SUDARSCHEM,EQ,105,105,105,105,105,108.2,17,1785,4-JUL-2008,
SUJANAUNI,EQ,8.6,9,8.6,9,9,8.8,7278,63210.45,4-JUL-2008,
SUMMIT,EQ,12.4,13.5,12.4,13.3,13.25,13.05,14492,188101.8,4-JUL-2008,
SUNCLAYTON,EQ,150,168,150,156.5,154.5,154.5,1962,309208.2,4-JUL-2008,
SUNDARMFIN,EQ,583.9,583.9,568.1,571.8,570.05,577.55,1356,780640.55,4-JUL-2008,
SUNDRMBRAK,EQ,191,200,191,194.5,194.5,191,44,8513.5,4-JUL-2008,
SUNDRMFAST,EQ,21.75,23.1,21.75,22.9,22.8,22.85,55201,1264686.45,4-JUL-2008,
SUNFLAG,EQ,15.65,15.65,13.9,14.7,14.5,14.2,119465,1732639.5,4-JUL-2008,
SUNILHITEC,EQ,161,174.5,161,171.85,174.5,164.5,45937,7709949.4,4-JUL-2008,
SUNPHARMA,EQ,1385,1389.7,1315.1,1323.1,1320,1382.1,258623,345421157.05,4-JUL-2008,
SUNTV,EQ,242.1,260,225,253.55,251,240.5,370866,89712137.05,4-JUL-2008,
SUPERSPIN,EQ,9.8,11,9.8,10.55,10.5,9.95,9943,104281.95,4-JUL-2008,
SUPPETRO,EQ,17.8,18.25,17.3,18,17.8,17.8,33478,599773.05,4-JUL-2008,
SUPRAJIT,EQ,62.5,62.5,57,61.85,61.85,55.5,440,26625.85,4-JUL-2008,
SUPREMEIND,EQ,162.3,168.5,160.1,167.9,163.95,161.25,9392,1575313,4-JUL-2008,
SUPREMEINF,EQ,52.9,57.4,52.6,56.1,57,54.8,2391,130966.1,4-JUL-2008,
SUPREMETEX,EQ,10.4,11.2,9.85,11.05,11,9.3,13452,147129.75,4-JUL-2008,
SURAJDIAMN,EQ,59.25,62,58.15,61.4,61.5,59.95,16973,1028770.65,4-JUL-2008,
SURANACORP,EQ,26.85,26.85,26.85,26.85,26.85,28.25,2300,61755,4-JUL-2008,
SURANAIND,EQ,78.5,79,78,78.95,79,74.55,152,11925.6,4-JUL-2008,
SURANATELE,EQ,27.7,27.7,26.3,27,27,26.7,4734,128078,4-JUL-2008,
SURYAJYOTI,BE,28,28,26.45,28,28,27.8,1351,36623,4-JUL-2008,
SURYALAXMI,EQ,23,25.85,23,24.1,24,24.15,4389,106099.4,4-JUL-2008,
SURYAPHARM,EQ,87,95,87,92.25,92,88.85,10242,941354.3,4-JUL-2008,
SURYAROSNI,EQ,41.25,42.1,40.4,41.55,41.9,40.1,2422,100354.5,4-JUL-2008,
SUTLEJTEX,EQ,58.55,70,58.55,70,70,66.7,171,11564.4,4-JUL-2008,
SUVEN,EQ,25.1,25.85,24.6,25.5,25.4,25.1,62797,1584912.7,4-JUL-2008,
SUZLON,EQ,179,194.75,175,191.85,189.25,179.25,18290631,3420380694.4,4-JUL-2008,
SWARAJENG,EQ,171.05,182.6,171.05,182.45,182.6,174.05,391,70394.6,4-JUL-2008,
SWARAJMAZD,EQ,270.3,336,270.3,315.6,318.95,300,717,223454.5,4-JUL-2008,
SYNDIBANK,EQ,47.9,48.8,46.75,47.95,47.75,48,839677,40234325.55,4-JUL-2008,
TAINWALCHM,EQ,13.7,13.7,12,12,12,11.4,1159,15048.5,4-JUL-2008,
TAJGVK,EQ,93.3,102.4,93.3,100.65,101,99.25,13528,1358486.1,4-JUL-2008,
TAKE,EQ,580.1,599.95,580.1,597.95,597.95,599.95,63,37548.95,4-JUL-2008,
TALBROAUTO,EQ,36.95,40.05,36.95,39.35,39.95,37.95,4153,161746.45,4-JUL-2008,
TANLA,EQ,187,210,186,191.55,189.95,187.4,92098,18059988.2,4-JUL-2008,
TANTIACONS,EQ,57.5,70.9,57.5,69.15,70.9,64.35,2200,148570.6,4-JUL-2008,
TATACHEM,EQ,272,282,270.1,276.65,272.15,273.65,432652,119487659.75,4-JUL-2008,
TATACOFFEE,EQ,190.1,197,187.05,188.9,188,195.9,9455,1810667.3,4-JUL-2008,
TATACOMM,EQ,345,384.5,340.1,365.15,370,352.45,462522,168248957,4-JUL-2008,
TATAELXSI,EQ,203,207,201,202.7,203,204.05,24755,5033483.3,4-JUL-2008,
TATAINVEST,EQ,448,450,440,441.3,443,435.55,1053,467228.6,4-JUL-2008,
TATAMETALI,EQ,114,128,114,127.2,128,125.6,15017,1893995,4-JUL-2008,
TATAMOTORS,EQ,391,403.95,388,400.25,400.05,391.55,359169,142399360.1,4-JUL-2008,
TATAPOWER,EQ,985,1124.9,965,1104.8,1088,1006.4,727588,767711934.2,4-JUL-2008,
TATASPONGE,EQ,198.2,215,198.2,206.5,206,203.4,10206,2098976.9,4-JUL-2008,
TATASTEEL,EQ,656,667.1,626.4,640.4,634.25,658.05,4512061,2893004764.35,4-JUL-2008,
TATASTEEL,Q1,99,101,95.2,98.25,97,99.3,489462,47729855.3,4-JUL-2008,
TATATEA,EQ,720,727,702,715.9,717.8,709.3,149425,107814290.1,4-JUL-2008,
TCI,EQ,70.2,79.5,70.2,76.7,75,74,9234,699038.5,4-JUL-2008,
TCIFINANCE,EQ,16.75,16.9,16.7,16.9,16.9,17.5,150,2517.5,4-JUL-2008,
TCS,EQ,869.9,870.05,835.5,844.5,840,856.65,984896,837595741.9,4-JUL-2008,
TECHM,EQ,700.4,712,683.15,706.75,711.85,691.95,47600,33186167.2,4-JUL-2008,
TECHNOELEC,EQ,124,139,124,129.8,129,121.55,772,100265.15,4-JUL-2008,
TELEDATAGL,EQ,13.75,14.65,13.75,14.45,14.45,14.3,363412,5194758.8,4-JUL-2008,
TEXMACOLTD,EQ,992,1075,991.5,1051.05,1060,1020,2624,2734992.45,4-JUL-2008,
TFCILTD,EQ,15.5,15.65,14.95,15.15,15.15,15.5,322502,4906763.95,4-JUL-2008,
TFL,EQ,19,21,18.55,19.3,19.05,19.7,1597,31380.3,4-JUL-2008,
THEMISMED,EQ,118.25,118.25,118,118.05,118,116.25,100,11806.25,4-JUL-2008,
THERMAX,EQ,370.75,391,365,379,380,379.65,70812,26929445.6,4-JUL-2008,
THIRUSUGAR,EQ,68.55,75,68.55,70.2,70,75,65,4576.7,4-JUL-2008,
THOMASCOOK,EQ,68,69.95,67.15,69.6,69.85,68.8,4121,283624.55,4-JUL-2008,
TIDEWATER,EQ,3650,3730,3590,3646.55,3649,3646.9,52,190493.25,4-JUL-2008,
TIIL,EQ,53.5,53.5,51,51.5,51.3,51.05,1181,61296.75,4-JUL-2008,
TIL,EQ,306.1,324,306.1,324,324,320.25,38,12136.8,4-JUL-2008,
TIMESGTY,EQ,18.5,18.5,18.5,18.5,18.5,19.45,375,6937.5,4-JUL-2008,
TIMETECHNO,EQ,764,800,750,793.25,785,776.35,909,702646,4-JUL-2008,
TIMKEN,EQ,76,76,73,75.3,74.45,76.9,1150,85044,4-JUL-2008,
TINPLATE,EQ,30.5,33.2,30.5,32.3,33,31.65,2024,64354.95,4-JUL-2008,
TIPSINDLTD,EQ,45.5,49,45.5,46.8,46.7,46.35,6508,305981,4-JUL-2008,
TIRUMALCHM,EQ,163.35,163.35,158,159.3,160,169.95,1380,219741.65,4-JUL-2008,
TITAN,EQ,1032,1080,1015.3,1024,1023.95,1049.95,69610,72322897.25,4-JUL-2008,
TITAN,N1,216.15,216.15,216.15,216.15,216.15,219.5,1,216.15,4-JUL-2008,
TNPETRO,BE,14.5,15.45,14.5,14.95,14.9,14.9,20258,302967.4,4-JUL-2008,
TNPL,EQ,89,92.5,87.1,90.8,90.05,89.4,9226,822824.9,4-JUL-2008,
TNTELE,EQ,9.6,10.25,9.25,9.6,9.6,9.7,2715,26501,4-JUL-2008,
TODAYS,EQ,64.1,69,63.1,67.35,68.9,64,6534,433173.05,4-JUL-2008,
TORNTPHARM,EQ,154.5,157.5,152,155.3,155.9,154.4,50090,7786910.2,4-JUL-2008,
TORNTPOWER,EQ,90.6,94.4,88.5,91.6,91.3,89.35,146004,13346527.25,4-JUL-2008,
TREADS,EQ,5.2,5.5,4.2,4.85,5,5.2,378337,1809585.7,4-JUL-2008,
TRENT,EQ,423.05,440,423.05,434.95,432,437.2,1197,513970.8,4-JUL-2008,
TRICOM,EQ,109.75,109.75,101.75,103.15,103.25,102,17157,1818205.7,4-JUL-2008,
TRIGYN,EQ,17.25,17.8,17.15,17.45,17.35,17.45,18026,314462.35,4-JUL-2008,
TRIL,EQ,257,261.65,247.05,259.15,259.05,261.1,6610,1682422.8,4-JUL-2008,
TRIVENI,EQ,79,91,77.1,86.1,86.1,78.9,3897677,331568296.2,4-JUL-2008,
TTKPRESTIG,EQ,113,113,108,110.55,110.5,108.6,1316,144113.9,4-JUL-2008,
TTL,EQ,15,15.65,15,15.6,15.65,14.9,1872,28949.6,4-JUL-2008,
TTML,EQ,22.6,24.25,22.35,23.7,23.5,22.75,6542127,151328682.05,4-JUL-2008,
TUBEINVEST,EQ,42,42,40.15,41.15,40.85,40.25,10321,425224.65,4-JUL-2008,
TULIP,EQ,888.2,909,880,888.35,880,900.2,10969,9811984.4,4-JUL-2008,
TULSI,EQ,26,27.5,25.55,27.3,27.45,26.4,117839,3147992.6,4-JUL-2008,
TV-18,EQ,195,210,195,207.9,206,201.8,107005,21672145.45,4-JUL-2008,
TVSELECT,EQ,26,27,25.05,26.95,27,26.05,1746,45931.2,4-JUL-2008,
TVSMOTOR,EQ,24.65,26.45,24.25,26.15,26.1,24.75,626239,15960993.95,4-JUL-2008,
TVSSRICHAK,EQ,78,84,74.5,78.05,84,74.45,270,20890,4-JUL-2008,
TVTODAY,EQ,85,88,84,86.6,86.4,85.45,18920,1634540.5,4-JUL-2008,
TWL,EQ,521.05,590,521.05,580.4,577,535.7,18931,10634287.9,4-JUL-2008,
UBHOLDINGS,EQ,240,247.95,230,236.8,234,235.7,15772,3779515.65,4-JUL-2008,
UCALFUEL,EQ,49.8,49.8,46.25,48.45,48.85,48.05,5177,248078.35,4-JUL-2008,
UCOBANK,EQ,27.6,29.3,27.2,28.65,28.6,27.65,2817653,80069779.9,4-JUL-2008,
UFLEX,EQ,102.2,107.35,102.15,106.65,106,105.1,1530,159998.25,4-JUL-2008,
ULTRACEMCO,EQ,532,539.95,530,537.6,537.25,531.5,6468,3451223.55,4-JUL-2008,
UMITL,BE,7.5,7.5,7.5,7.5,7.5,7.85,560,4200,4-JUL-2008,
UNICHEMLAB,EQ,149.5,151.5,147,148.5,147.05,151.1,5557,829816.1,4-JUL-2008,
UNIENTER,EQ,35.1,35.1,35.1,35.1,35.1,36.95,50,1755,4-JUL-2008,
UNIONBANK,EQ,109.2,112.25,106,110.6,109.4,111.55,779400,84546968.15,4-JUL-2008,
UNIPHOS,EQ,265,268,252,263.6,263.1,267.45,313423,82021938.35,4-JUL-2008,
UNIPLY,EQ,12.5,13.7,12.05,13.3,13,12.8,6736,85917.85,4-JUL-2008,
UNITECH,EQ,156,169.9,148,166.6,164.2,154.25,11026353,1792756314.2,4-JUL-2008,
UNITY,EQ,383,387.7,340,356.85,353,361.6,30093,10678875.45,4-JUL-2008,
UNIVCABLES,EQ,52,53.85,51.8,52.9,51.8,52.05,1205,63453.45,4-JUL-2008,
UPERGANGES,EQ,72.7,74.9,68.7,72.95,71.55,72.2,11898,861455.75,4-JUL-2008,
USHAMART,EQ,72.75,74.9,68.1,69.05,68.7,73.55,235836,16519347.05,4-JUL-2008,
UTISUNDER,EQ,438,507,407,473.24,410.45,462.6,19,8728.05,4-JUL-2008,
UTTAMSTL,EQ,36,36.75,35.8,36.5,36.7,36.4,41615,1517972.75,4-JUL-2008,
UTTAMSUGAR,EQ,52.1,54.9,50.5,52.65,52.65,51.5,68257,3605311.55,4-JUL-2008,
UTVSOF,EQ,750,765,745.2,759.6,755.05,751.35,3063,2319751.75,4-JUL-2008,
VAIBHAVGEM,EQ,44.85,45.9,43.15,44.9,44.5,45.25,28437,1279994.1,4-JUL-2008,
VAKRANSOFT,EQ,164,168,161.35,163.85,162,166.8,22002,3636129.1,4-JUL-2008,
VALECHAENG,EQ,130,133.9,126.3,130.4,130,129.55,2824,368235.8,4-JUL-2008,
VALUEIND,EQ,19.7,20.6,19.05,19.75,19.75,19.65,11972,237700.95,4-JUL-2008,
VARDHACRLC,EQ,4.9,5.05,4.75,5,4.95,5,57635,281402.25,4-JUL-2008,
VARDMNPOLY,EQ,45.1,52,45.1,50.65,50.9,46,757,37887.25,4-JUL-2008,
VARUN,EQ,53,53,49.2,51.05,50.75,50.3,10237,516984.5,4-JUL-2008,
VARUNSHIP,EQ,63.25,64.9,61.35,64.05,64.5,62.8,45646,2877806.4,4-JUL-2008,
VENKEYS,EQ,124.45,130,123,127.1,127,124.45,3448,434484.8,4-JUL-2008,
VENUSREM,EQ,330.15,350,330.15,332.45,332.5,325.2,706,238235.3,4-JUL-2008,
VESUVIUS,EQ,145,160,145,159.75,159.8,150.1,812,121597.2,4-JUL-2008,
VGUARD,EQ,53.6,53.6,51.2,52.65,53,53.6,39455,2058330.75,4-JUL-2008,
VHL,EQ,135,138,135,137,137,132.3,20,2721,4-JUL-2008,
VICEROY,EQ,46.5,50.05,46.5,49.1,48.7,47.25,14414,692375.3,4-JUL-2008,
VIDEOIND,EQ,276.75,287,272.55,283.4,282,279.6,145990,41150065.35,4-JUL-2008,
VIJAYABANK,EQ,32.5,33.5,31.7,33.2,33.1,32.5,906622,29791874,4-JUL-2008,
VIJSHAN,EQ,51.75,51.75,51.75,51.75,51.75,54.45,2511,129944.25,4-JUL-2008,
VIKASHMET,BE,17,18.55,16.85,18.5,18.55,17.7,7565,135803.5,4-JUL-2008,
VIMTALABS,EQ,55.15,61,55,59.5,59.4,59.45,2240,131030,4-JUL-2008,
VINDHYATEL,EQ,92.2,100.75,92.1,98.85,100.75,96,15041,1487226.65,4-JUL-2008,
VIPIND,EQ,62.75,66.9,62.75,63.85,64,66.05,3153,202187.55,4-JUL-2008,
VISAKAIND,EQ,48,48.7,45.8,47.15,46.65,46.1,45910,2145700,4-JUL-2008,
VISASTEEL,EQ,43.15,46,43.15,45.55,45.35,43.95,49027,2187111.8,4-JUL-2008,
VISESHINFO,EQ,13.45,13.6,13,13.25,13.4,13.25,31931,427194.55,4-JUL-2008,
VISHALEXPO,EQ,1.8,1.8,1.75,1.75,1.75,1.75,361789,641468.65,4-JUL-2008,
VISHALRET,EQ,524.5,531,511.1,518.15,511.1,524.25,21015,11031875.3,4-JUL-2008,
VISUINTL,EQ,7.25,7.7,7.2,7.45,7.4,7.5,50213,373846.65,4-JUL-2008,
VIVIMEDLAB,EQ,72.45,74.75,72.05,73.4,73,72.9,5438,398465.1,4-JUL-2008,
VLSFINANCE,EQ,13.55,14.45,13.5,14.05,14.1,13.95,9045,126615.5,4-JUL-2008,
VOLTAMP,EQ,799,799,740.3,761.2,768.5,754.65,4956,3724677.2,4-JUL-2008,
VOLTAS,EQ,118,124,115.3,122.75,123,117.7,488231,59121016.4,4-JUL-2008,
VSTIND,EQ,313,316,302.05,315.2,316,301.4,543,168595.45,4-JUL-2008,
VTL,EQ,90.25,94.5,90.25,92.7,91,93.1,4342,402987.5,4-JUL-2008,
WALCHANNAG,EQ,204.95,211.95,195.15,211.95,211.95,201.85,110825,23081010.5,4-JUL-2008,
WANBURY,EQ,87.1,94.9,85,92.75,94.9,85.35,2860,259178,4-JUL-2008,
WEBELSOLAR,EQ,235,239.65,221.1,222.2,221.1,232.65,3810,854346.85,4-JUL-2008,
WEIZMANIND,EQ,22,22.1,22,22.1,22.1,22,200,4410,4-JUL-2008,
WELGUJ,EQ,314,314,277.65,289.75,289.25,283.7,523975,150614869.95,4-JUL-2008,
WELSPUNIND,EQ,36.05,38,35.5,36.2,36.95,37.2,4932,180152.7,4-JUL-2008,
WENDT,EQ,617,617,617,617,617,617.9,35,21595,4-JUL-2008,
WHEELS,EQ,195,204,195,203,204,195.7,3,601,4-JUL-2008,
WILLAMAGOR,EQ,30,30,29.4,29.9,29.9,29.95,3750,112199.25,4-JUL-2008,
WINSOMYARN,EQ,12.15,12.75,12.15,12.65,12.45,12.45,18181,225213.75,4-JUL-2008,
WIPRO,EQ,430,438.25,425.1,427.65,426.45,430.3,417716,180285624,4-JUL-2008,
WOCKPHARMA,EQ,171.45,184.5,171.45,182,182.75,173.2,77290,13839830.9,4-JUL-2008,
WSI,EQ,55.2,55.2,46.75,50.6,50.6,49.05,1455,72230.5,4-JUL-2008,
WSTCSTPAPR,EQ,56.5,58.85,56.5,58.7,58.85,57.1,2541,148109.1,4-JUL-2008,
WWIL,EQ,20,21.6,19.75,21.3,21.25,20.15,1543630,32054617.45,4-JUL-2008,
WYETH,EQ,407.25,419,407.25,417.65,418.75,411.85,448,186454.6,4-JUL-2008,
XLTL,EQ,186,194.35,185,191.7,190.6,187.65,10537,2013306.5,4-JUL-2008,
XPROINDIA,EQ,24.6,26.75,24.55,26.5,26.5,25.5,4202,107511.15,4-JUL-2008,
YESBANK,EQ,105,111.4,102,109.65,110.2,103.65,1201379,128588346.3,4-JUL-2008,
ZANDUPHARM,EQ,13500,14244.3,13500,14244.3,14244.3,13566,602,8448356.9,4-JUL-2008,
ZEEL,EQ,192.05,203,191.5,198.2,196.8,190.4,488207,96383314.05,4-JUL-2008,
ZEENEWS,EQ,45,49.5,45,49.05,49.45,47.1,238204,11298202.4,4-JUL-2008,
ZENITHBIR,EQ,23.95,25.2,22.25,25.05,25.05,22.9,4339,106441.05,4-JUL-2008,
ZENITHCOMP,EQ,24.25,25.5,24.15,25.2,25.5,24.45,6343,156385.1,4-JUL-2008,
ZENITHINFO,EQ,347,384,347,354.85,351.1,368,287,104641.55,4-JUL-2008,
ZENSARTECH,EQ,112.15,113.5,110.05,110.65,110.3,111.25,9763,1087216.15,4-JUL-2008,
ZICOM,EQ,135,139,128,131.45,131,132.2,52745,7110374.4,4-JUL-2008,
ZODIACLOTH,EQ,376.6,390,366.2,380.05,380.05,384.55,1260,477633.8,4-JUL-2008,
ZODJRDMKJ,EQ,21.15,23,20.05,22.9,22.9,21.4,1776,37218.35,4-JUL-2008,
ZUARIAGRO,EQ,235,240.1,234,236,234,239.85,5638,1334035.65,4-JUL-2008,
ZYLOG,EQ,230.3,244.3,230,244.3,244.3,232.65,31707,7688471.75,4-JUL-2008,