SYMBOL, SERIES, DATE1, PREV_CLOSE, OPEN_PRICE, HIGH_PRICE, LOW_PRICE, LAST_PRICE, CLOSE_PRICE, AVG_PRICE, TTL_TRD_QNTY, TURNOVER_LACS, DELIV_QTY, DELIV_PER
20MICRONS, EQ, 24-May-2012, 88.00, 89.00, 96.30, 89.00, 92.30, 92.20, 93.50, 237065, 221.64, 31464, 13.27
3IINFOTECH, EQ, 24-May-2012, 13.00, 13.20, 13.30, 12.75, 12.90, 12.90, 13.02, 982664, 127.98, 316777, 32.24
A2ZMES, EQ, 24-May-2012, 106.75, 108.00, 110.00, 103.90, 105.05, 104.90, 107.06, 757427, 810.93, 95252, 12.58
AANJANEYA, EQ, 24-May-2012, 535.65, 532.90, 567.90, 532.90, 550.00, 549.55, 555.69, 158693, 881.85, 59619, 37.57
AARTIDRUGS, EQ, 24-May-2012, 95.30, 94.80, 100.00, 94.00, 100.00, 97.60, 95.87, 1714, 1.64, 1482, 86.46
AARTIIND, EQ, 24-May-2012, 64.85, 63.00, 66.20, 63.00, 65.40, 65.20, 65.21, 29852, 19.47, 19176, 64.24
AARVEEDEN, EQ, 24-May-2012, 33.85, 35.00, 35.00, 33.25, 34.00, 34.00, 33.95, 450, 0.15, 40, 8.89
ABB, EQ, 24-May-2012, 721.65, 717.00, 724.85, 708.00, 718.55, 722.50, 718.62, 18841, 135.40, 2409, 12.79
ABBOTINDIA, EQ, 24-May-2012, 1433.65, 1420.20, 1460.00, 1415.00, 1440.00, 1446.50, 1434.94, 1072, 15.38, 688, 64.18
ABGSHIP, EQ, 24-May-2012, 391.45, 387.25, 394.75, 380.05, 392.00, 392.05, 390.34, 27682, 108.05, 13976, 50.49
ACC, EQ, 24-May-2012, 1130.45, 1132.10, 1162.30, 1116.20, 1157.50, 1155.50, 1135.71, 369305, 4194.23, 172869, 46.81
ACE, EQ, 24-May-2012, 28.20, 28.90, 28.90, 28.30, 28.45, 28.35, 28.42, 9435, 2.68, 4399, 46.62
ACROPETAL, EQ, 24-May-2012, 13.40, 13.70, 16.00, 13.65, 14.80, 14.70, 14.73, 218412, 32.17, 124766, 57.12
ADANIPOWER, EQ, 24-May-2012, 49.60, 49.90, 50.70, 49.50, 50.55, 50.45, 50.07, 1120491, 561.03, 365737, 32.64
ADFFOODS, EQ, 24-May-2012, 46.10, 46.00, 47.75, 46.00, 46.90, 46.90, 46.44, 8474, 3.94, 4904, 57.87
ADHUNIK, EQ, 24-May-2012, 34.60, 34.85, 35.60, 34.50, 34.90, 34.80, 34.97, 21263, 7.44, 9743, 45.82
ADSL, EQ, 24-May-2012, 22.55, 22.55, 27.05, 22.15, 27.05, 27.05, 26.51, 812892, 215.53, 324981, 39.98
ADVANTA, EQ, 24-May-2012, 392.85, 397.35, 463.70, 393.50, 462.00, 460.05, 442.83, 647217, 2866.05, 47719, 7.37
AEGISCHEM, EQ, 24-May-2012, 127.95, 127.50, 131.00, 126.00, 130.90, 130.90, 128.95, 1294, 1.67, 715, 55.26
AFL, EQ, 24-May-2012, 34.95, 34.20, 34.75, 34.20, 34.75, 34.75, 34.67, 2272, 0.79, 1982, 87.24
AGRODUTCH, EQ, 24-May-2012, 4.80, 5.50, 5.50, 4.70, 4.75, 4.75, 4.85, 2895, 0.14, 1775, 61.31
AHLEAST, EQ, 24-May-2012, 252.20, 250.15, 250.15, 248.25, 248.25, 249.95, 249.97, 406, 1.01, 300, 73.89
AHLUCONT, EQ, 24-May-2012, 57.40, 57.00, 59.90, 56.00, 57.00, 57.00, 57.56, 373, 0.21, 280, 75.07
AHLWEST, EQ, 24-May-2012, 122.90, 123.00, 126.00, 119.95, 123.00, 123.00, 121.78, 1964, 2.39, 1779, 90.58
AHMEDFORGE, EQ, 24-May-2012, 137.20, 136.20, 139.70, 136.20, 139.20, 138.75, 138.32, 1280, 1.77, 1169, 91.33
AIAENG, EQ, 24-May-2012, 355.15, 354.55, 358.00, 350.05, 357.85, 355.30, 354.72, 809, 2.87, 325, 40.17
AJANTPHARM, EQ, 24-May-2012, 607.45, 611.00, 626.90, 608.55, 625.05, 625.80, 620.08, 22388, 138.82, 8548, 38.18
AKSHOPTFBR, BE, 24-May-2012, 17.30, 17.50, 17.50, 16.90, 17.05, 17.35, 17.31, 46998, 8.13, -, -
ALBK, EQ, 24-May-2012, 140.05, 139.20, 139.20, 132.55, 137.25, 136.40, 134.79, 2208548, 2976.98, 708221, 32.07
ALCHEM, EQ, 24-May-2012, 60.25, 61.00, 63.00, 60.50, 61.00, 61.25, 61.55, 2856, 1.76, 2511, 87.92
ALKALI, EQ, 24-May-2012, 25.10, 24.90, 24.95, 24.25, 24.65, 24.45, 24.52, 2989, 0.73, 2474, 82.77
ALKYLAMINE, EQ, 24-May-2012, 100.55, 102.50, 102.50, 100.85, 102.50, 101.10, 101.60, 550, 0.56, 550, 100.00
ALLCARGO, EQ, 24-May-2012, 117.10, 118.00, 118.00, 109.60, 110.05, 110.50, 111.68, 14754, 16.48, 10090, 68.39
ALLSEC, EQ, 24-May-2012, 13.15, 12.60, 13.40, 12.50, 13.40, 13.40, 12.74, 975, 0.12, 975, 100.00
ALMONDZ, EQ, 24-May-2012, 7.70, 8.00, 8.00, 7.70, 7.70, 7.70, 7.79, 3400, 0.26, 2400, 70.59
ALOKTEXT, EQ, 24-May-2012, 18.55, 18.65, 19.05, 18.55, 18.95, 18.95, 18.89, 1693021, 319.74, 776917, 45.89
ALPA, EQ, 24-May-2012, 7.70, 8.20, 8.20, 7.70, 7.70, 7.70, 7.88, 284, 0.02, 184, 64.79
ALPHAGEO, EQ, 24-May-2012, 45.05, 45.00, 48.05, 45.00, 48.00, 48.00, 47.57, 2422, 1.15, 2285, 94.34
ALPSINDUS, EQ, 24-May-2012, 1.85, 1.85, 1.90, 1.85, 1.85, 1.85, 1.85, 286, 0.01, 143, 50.00
AMAR, EQ, 24-May-2012, 149.95, 148.65, 152.15, 148.10, 151.00, 150.90, 150.91, 27455, 41.43, 17182, 62.58
AMARAJABAT, EQ, 24-May-2012, 279.75, 283.85, 288.40, 274.30, 288.00, 286.45, 284.46, 8987, 25.56, 6201, 69.00
AMARJOTHI, EQ, 24-May-2012, 35.05, 37.80, 37.80, 35.20, 37.20, 37.20, 36.40, 456, 0.17, 55, 12.06
AMBIKCO, EQ, 24-May-2012, 157.95, 154.50, 155.00, 152.05, 152.80, 153.00, 153.23, 441, 0.68, 279, 63.27
AMLSTEEL, EQ, 24-May-2012, 8.85, 8.45, 8.45, 8.45, 8.45, 8.45, 8.45, 116, 0.01, 116, 100.00
AMRUTANJAN, EQ, 24-May-2012, 740.65, 735.00, 757.00, 735.00, 751.95, 751.20, 750.00, 20166, 151.24, 3488, 17.30
AMTEKAUTO, EQ, 24-May-2012, 105.80, 106.00, 106.50, 103.25, 104.25, 105.05, 105.25, 75300, 79.25, 62199, 82.60
AMTEKINDIA, EQ, 24-May-2012, 90.35, 89.00, 94.95, 89.00, 93.90, 93.00, 91.55, 210388, 192.61, 28757, 13.67
ANANTRAJ, EQ, 24-May-2012, 46.85, 47.20, 49.85, 45.65, 46.35, 46.20, 46.51, 192468, 89.51, 102686, 53.35
ANDHRABANK, EQ, 24-May-2012, 102.15, 103.00, 106.00, 101.70, 105.80, 105.00, 103.55, 427067, 442.22, 157214, 36.81
ANDHRACEMT, EQ, 24-May-2012, 8.25, 8.25, 8.60, 8.15, 8.40, 8.40, 8.32, 5018, 0.42, 3809, 75.91
ANDHRSUGAR, EQ, 24-May-2012, 127.00, 127.05, 128.90, 127.00, 127.90, 127.90, 127.82, 735, 0.94, 436, 59.32
ANKURDRUGS, EQ, 24-May-2012, 12.00, 12.50, 12.50, 11.40, 11.45, 11.45, 11.63, 23194, 2.70, 22198, 95.71
ANSALHSG, EQ, 24-May-2012, 43.35, 43.20, 44.00, 43.20, 43.20, 43.25, 43.26, 1091, 0.47, 1045, 95.78
ANTGRAPHIC, EQ, 24-May-2012, 0.20, 0.25, 0.25, 0.15, 0.20, 0.20, 0.20, 28069, 0.06, 27006, 96.21
APARINDS, EQ, 24-May-2012, 143.65, 147.00, 147.00, 141.00, 141.20, 141.40, 142.86, 1867, 2.67, 1351, 72.36
APLAB, EQ, 24-May-2012, 24.00, 23.00, 25.50, 23.00, 24.90, 24.90, 23.97, 2438, 0.58, 9, 0.37
APLAPOLLO, EQ, 24-May-2012, 159.05, 164.95, 164.95, 156.75, 160.00, 160.60, 160.78, 20, 0.03, 11, 55.00
APLLTD, EQ, 24-May-2012, 48.45, 48.50, 51.05, 48.15, 50.80, 50.70, 49.87, 65068, 32.45, 47406, 72.86
APOLLOHOSP, EQ, 24-May-2012, 633.90, 633.85, 638.10, 620.55, 628.20, 629.35, 629.11, 74198, 466.78, 65994, 88.94
APOLLOTYRE, EQ, 24-May-2012, 83.35, 83.25, 88.10, 82.85, 87.95, 87.55, 85.47, 2134121, 1824.08, 556384, 26.07
APPAPER, EQ, 24-May-2012, 245.55, 253.35, 253.70, 239.50, 242.45, 243.80, 243.57, 85647, 208.61, 32383, 37.81
APTECHT, EQ, 24-May-2012, 73.60, 74.00, 77.40, 72.50, 75.80, 75.55, 75.17, 604016, 454.05, 363860, 60.24
AQUA, EQ, 24-May-2012, 10.00, 10.15, 10.25, 9.95, 10.10, 10.05, 10.13, 431815, 43.73, 426576, 98.79
ARCHIES, EQ, 24-May-2012, 21.10, 21.00, 21.80, 20.80, 21.80, 21.55, 21.30, 15865, 3.38, 10803, 68.09
ARIES, EQ, 24-May-2012, 62.80, 62.50, 64.35, 62.50, 64.00, 63.60, 63.60, 1916, 1.22, 1785, 93.16
ARIHANT, EQ, 24-May-2012, 42.90, 43.05, 43.05, 43.05, 43.05, 43.05, 43.05, 1, 0.00, 0, 0.00
AROGRANITE, EQ, 24-May-2012, 31.05, 32.00, 33.95, 30.70, 30.70, 31.55, 32.44, 1604, 0.52, 203, 12.66
ARROWTEX, EQ, 24-May-2012, 5.85, 5.90, 6.05, 5.50, 6.00, 5.80, 5.81, 2886, 0.17, 2755, 95.46
ARSHIYA, EQ, 24-May-2012, 137.50, 138.20, 140.00, 134.50, 137.05, 135.90, 136.53, 75936, 103.67, 49331, 64.96
ARSSINFRA, EQ, 24-May-2012, 66.95, 67.05, 68.00, 65.00, 65.95, 65.70, 66.50, 88370, 58.76, 42791, 48.42
ASAHIINDIA, EQ, 24-May-2012, 60.10, 60.25, 65.30, 59.50, 61.50, 62.50, 62.96, 51768, 32.59, 19913, 38.47
ASAHISONG, EQ, 24-May-2012, 71.80, 72.10, 73.30, 71.75, 72.50, 72.50, 72.43, 1681, 1.22, 1520, 90.42
ASHAPURMIN, BE, 24-May-2012, 9.90, 9.50, 10.30, 9.50, 10.15, 9.95, 9.90, 8605, 0.85, -, -
ASHCONIUL, EQ, 24-May-2012, 1.45, 1.50, 1.65, 1.45, 1.50, 1.50, 1.51, 3411, 0.05, 3410, 99.97
ASHIANA, EQ, 24-May-2012, 163.15, 169.00, 169.95, 164.15, 164.60, 164.55, 166.52, 440, 0.73, 147, 33.41
ASHOKA, EQ, 24-May-2012, 205.15, 201.00, 201.00, 200.05, 200.05, 200.05, 200.24, 80, 0.16, 80, 100.00
ASHOKLEY, EQ, 24-May-2012, 24.15, 23.55, 24.60, 23.55, 24.50, 24.40, 24.25, 4695600, 1138.60, 1907337, 40.62
ASIANELEC, EQ, 24-May-2012, 5.70, 5.60, 6.10, 5.60, 5.65, 5.65, 5.65, 11773, 0.67, 9600, 81.54
ASIANHOTNR, EQ, 24-May-2012, 205.00, 205.50, 211.90, 201.25, 206.10, 206.10, 204.86, 21711, 44.48, 18169, 83.69
ASIANPAINT, EQ, 24-May-2012, 3677.50, 3678.95, 3759.40, 3666.00, 3745.00, 3749.75, 3725.89, 74656, 2781.60, 34382, 46.05
ASSAMCO, EQ, 24-May-2012, 6.05, 6.25, 6.55, 5.75, 5.95, 5.95, 5.99, 518308, 31.06, 311657, 60.13
ASTEC, EQ, 24-May-2012, 23.70, 23.50, 26.90, 22.90, 25.10, 25.30, 24.18, 4707, 1.14, 2609, 55.43
ASTERSILI, EQ, 24-May-2012, 7.00, 7.35, 7.35, 7.05, 7.15, 7.15, 7.27, 3325, 0.24, 2725, 81.95
ASTRAL, EQ, 24-May-2012, 184.20, 184.20, 191.00, 182.00, 191.00, 190.20, 185.65, 41710, 77.44, 34076, 81.70
ASTRAMICRO, EQ, 24-May-2012, 37.45, 37.50, 38.65, 37.20, 37.65, 37.75, 38.09, 109691, 41.78, 90067, 82.11
ATLANTA, EQ, 24-May-2012, 61.65, 62.25, 62.25, 61.20, 61.45, 61.55, 61.74, 23831, 14.71, 11841, 49.69
ATLASCYCLE, BE, 24-May-2012, 300.00, 300.00, 310.00, 295.50, 297.00, 297.00, 301.04, 386, 1.16, -, -
ATNINTER, EQ, 24-May-2012, 0.75, 0.75, 0.80, 0.75, 0.80, 0.80, 0.79, 2654, 0.02, 2652, 99.92
AURIONPRO, EQ, 24-May-2012, 115.15, 112.00, 116.00, 110.45, 115.00, 115.00, 114.98, 5047, 5.80, 5033, 99.72
AUROPHARMA, EQ, 24-May-2012, 107.85, 108.95, 116.90, 108.05, 115.30, 115.45, 113.50, 1407347, 1597.32, 250675, 17.81
AUSTRAL, EQ, 24-May-2012, 1.10, 1.05, 1.10, 1.05, 1.10, 1.10, 1.07, 95753, 1.03, 67427, 70.42
AUTOAXLES, EQ, 24-May-2012, 451.35, 460.00, 460.00, 442.00, 456.00, 455.95, 451.25, 535, 2.41, 317, 59.25
AUTOIND, EQ, 24-May-2012, 152.35, 152.00, 158.15, 147.00, 157.00, 157.10, 156.06, 31175, 48.65, 18736, 60.10
AUTOLITIND, EQ, 24-May-2012, 16.20, 15.65, 16.20, 15.60, 15.60, 15.60, 15.60, 652, 0.10, 650, 99.69
AVANTI, EQ, 24-May-2012, 106.80, 103.00, 109.00, 103.00, 108.95, 108.95, 107.96, 468, 0.51, 412, 88.03
AVTNPL, EQ, 24-May-2012, 328.30, 321.15, 350.00, 321.00, 323.00, 324.20, 328.11, 2524, 8.28, 1885, 74.68
AXISGOLD, EQ, 24-May-2012, 2834.10, 2834.15, 2849.00, 2826.10, 2827.05, 2830.95, 2832.50, 866, 24.53, 718, 82.91
BAGFILMS, EQ, 24-May-2012, 3.65, 3.60, 3.70, 3.60, 3.65, 3.65, 3.62, 51388, 1.86, 40855, 79.50
BAJAJ-AUTO, EQ, 24-May-2012, 1487.00, 1469.00, 1508.00, 1455.10, 1506.00, 1500.65, 1482.65, 317883, 4713.08, 72632, 22.85
BAJAJCORP, EQ, 24-May-2012, 117.80, 116.00, 119.00, 116.00, 117.50, 118.20, 118.02, 3285, 3.88, 2363, 71.93
BAJAJELEC, EQ, 24-May-2012, 224.95, 225.90, 225.90, 216.15, 217.05, 217.75, 218.43, 58827, 128.50, 40097, 68.16
BAJAJFINSV, EQ, 24-May-2012, 661.45, 670.00, 687.80, 654.00, 682.00, 683.25, 672.77, 101185, 680.74, 35787, 35.37
BAJAJHIND, EQ, 24-May-2012, 25.95, 26.00, 26.55, 25.60, 26.40, 26.30, 26.10, 1420794, 370.83, 340028, 23.93
BALAJITELE, EQ, 24-May-2012, 34.50, 35.00, 38.75, 34.50, 38.00, 36.90, 36.29, 68159, 24.73, 42977, 63.05
BALAMINES, EQ, 24-May-2012, 36.35, 36.30, 37.00, 36.25, 36.70, 36.70, 36.61, 3891, 1.42, 1690, 43.43
BALKRISIND, EQ, 24-May-2012, 268.00, 267.00, 273.00, 262.30, 263.00, 263.15, 264.52, 13511, 35.74, 12111, 89.64
BALLARPUR, EQ, 24-May-2012, 21.65, 21.70, 22.05, 21.55, 21.80, 21.95, 21.91, 69412, 15.21, 54121, 77.97
BALMLAWRIE, EQ, 24-May-2012, 540.30, 541.00, 544.95, 537.80, 543.00, 540.80, 539.58, 1632, 8.81, 1109, 67.95
BALPHARMA, EQ, 24-May-2012, 19.05, 18.45, 19.05, 18.45, 18.80, 18.80, 18.97, 1520, 0.29, 1520, 100.00
BALRAMCHIN, EQ, 24-May-2012, 48.40, 49.00, 50.30, 48.10, 50.10, 49.70, 49.20, 311302, 153.15, 73315, 23.55
BANARISUG, EQ, 24-May-2012, 506.00, 505.00, 505.00, 498.15, 499.95, 499.95, 504.13, 139, 0.70, 136, 97.84
BANG, EQ, 24-May-2012, 16.00, 15.10, 15.45, 14.80, 15.30, 15.25, 15.17, 500, 0.08, 359, 71.80
BANKBARODA, EQ, 24-May-2012, 657.15, 661.00, 691.85, 649.50, 691.40, 684.15, 668.94, 926084, 6194.94, 506089, 54.65
BANKBEES, EQ, 24-May-2012, 939.03, 940.00, 953.00, 929.00, 947.00, 947.77, 938.18, 1052, 9.87, 967, 91.92
BANKINDIA, EQ, 24-May-2012, 311.95, 311.00, 317.90, 310.60, 317.00, 315.85, 314.10, 374916, 1177.62, 102491, 27.34
BANSWRAS, EQ, 24-May-2012, 65.50, 68.00, 68.40, 65.50, 67.50, 67.10, 67.32, 10128, 6.82, 112, 1.11
BARTRONICS, EQ, 24-May-2012, 24.15, 24.20, 24.25, 24.00, 24.10, 24.05, 24.10, 56284, 13.57, 43821, 77.86
BASF, EQ, 24-May-2012, 575.30, 564.55, 588.85, 564.55, 577.90, 577.70, 578.61, 9189, 53.17, 3421, 37.23
BASML, EQ, 24-May-2012, 52.70, 51.15, 51.15, 51.15, 51.15, 51.15, 51.15, 50, 0.03, 50, 100.00
BATAINDIA, EQ, 24-May-2012, 864.15, 863.95, 876.80, 854.00, 876.45, 873.75, 867.61, 364192, 3159.75, 39219, 10.77
BATLIBOI, EQ, 24-May-2012, 15.75, 17.30, 17.30, 17.30, 17.30, 17.30, 17.30, 8347, 1.44, 7341, 87.95
BAYERCROP, EQ, 24-May-2012, 797.35, 795.00, 807.60, 779.40, 800.00, 800.00, 797.27, 1715, 13.67, 1252, 73.00
BBTC, EQ, 24-May-2012, 510.40, 515.00, 528.00, 514.00, 523.00, 522.05, 522.20, 8836, 46.14, 4225, 47.82
BECREL, BE, 24-May-2012, 7.85, 7.65, 7.70, 7.60, 7.70, 7.70, 7.65, 950, 0.07, -, -
BEDMUTHA, EQ, 24-May-2012, 15.30, 16.00, 16.05, 15.70, 15.85, 15.95, 16.01, 68591, 10.98, 43628, 63.61
BEL, EQ, 24-May-2012, 1232.25, 1235.05, 1252.00, 1227.00, 1250.00, 1246.75, 1242.24, 10777, 133.88, 4637, 43.03
BELLCERATL, EQ, 24-May-2012, 12.30, 11.75, 11.95, 11.70, 11.95, 11.95, 11.85, 1083, 0.13, 583, 53.83
BEML, EQ, 24-May-2012, 462.15, 453.60, 472.35, 453.60, 458.65, 458.95, 460.26, 77287, 355.72, 24466, 31.66
BERGEPAINT, EQ, 24-May-2012, 136.55, 137.00, 138.80, 133.30, 136.50, 136.55, 136.34, 424589, 578.88, 271280, 63.89
BFINVEST, EQ, 24-May-2012, 40.55, 42.30, 42.30, 40.45, 40.50, 40.80, 40.85, 2131, 0.87, 1820, 85.41
BFUTILITIE, EQ, 24-May-2012, 372.10, 373.00, 379.10, 366.00, 377.65, 375.05, 373.18, 372957, 1391.81, 32328, 8.67
BGLOBAL, EQ, 24-May-2012, 6.05, 6.20, 6.75, 6.20, 6.35, 6.60, 6.43, 16074, 1.03, 12156, 75.63
BGRENERGY, EQ, 24-May-2012, 283.85, 284.95, 293.60, 282.50, 292.95, 290.80, 287.80, 525937, 1513.66, 71480, 13.59
BHAGWATIHO, EQ, 24-May-2012, 59.10, 60.20, 60.20, 58.00, 58.90, 58.10, 58.61, 2744, 1.61, 2225, 81.09
BHARATFORG, EQ, 24-May-2012, 312.70, 312.70, 312.70, 305.15, 308.00, 307.50, 308.71, 291816, 900.87, 152047, 52.10
BHARATGEAR, BE, 24-May-2012, 69.40, 69.50, 71.00, 69.50, 71.00, 70.95, 70.49, 500, 0.35, -, -
BHARATRAS, EQ, 24-May-2012, 130.15, 130.00, 147.00, 125.00, 137.80, 133.70, 133.58, 830, 1.11, 181, 21.81
BHARTISHIP, EQ, 24-May-2012, 66.65, 66.50, 67.95, 66.00, 67.75, 67.55, 67.04, 24788, 16.62, 10682, 43.09
BHEL, EQ, 24-May-2012, 208.75, 210.50, 212.00, 205.50, 208.00, 208.05, 207.96, 5866457, 12199.79, 1562420, 26.63
BHUSANSTL, EQ, 24-May-2012, 436.30, 437.50, 442.90, 434.20, 441.80, 442.30, 439.17, 143262, 629.16, 13570, 9.47
BIL, EQ, 24-May-2012, 49.45, 49.00, 50.00, 48.70, 50.00, 49.85, 49.27, 2068, 1.02, 1789, 86.51
BILENERGY, BE, 24-May-2012, 101.90, 99.95, 103.25, 96.85, 103.25, 103.25, 99.40, 1253, 1.25, -, -
BILPOWER, BE, 24-May-2012, 46.25, 48.40, 48.40, 46.00, 46.00, 46.00, 46.07, 1478, 0.68, -, -
BIMETAL, EQ, 24-May-2012, 271.55, 265.05, 274.50, 265.00, 274.00, 274.00, 270.35, 135, 0.36, 86, 63.70
BINANIIND, EQ, 24-May-2012, 97.70, 97.00, 99.90, 97.00, 99.10, 99.10, 99.31, 3280, 3.26, 2211, 67.41
BINDALAGRO, EQ, 24-May-2012, 33.90, 34.00, 34.00, 33.20, 33.80, 33.70, 33.67, 43308, 14.58, 24357, 56.24
BIOCON, EQ, 24-May-2012, 214.75, 215.90, 218.10, 213.65, 215.55, 216.00, 216.20, 294867, 637.51, 153200, 51.96
BIRLACOT, EQ, 24-May-2012, 0.25, 0.30, 0.30, 0.25, 0.30, 0.25, 0.26, 438134, 1.16, 302770, 69.10
BIRLAERIC, EQ, 24-May-2012, 9.00, 9.00, 9.45, 8.80, 8.80, 8.80, 9.05, 401, 0.04, 200, 49.88
BLBLIMITED, BE, 24-May-2012, 3.35, 3.20, 3.40, 3.20, 3.40, 3.40, 3.26, 700, 0.02, -, -
BLISSGVS, EQ, 24-May-2012, 21.50, 20.90, 21.75, 20.90, 21.15, 21.20, 21.39, 4152, 0.89, 2767, 66.64
BLKASHYAP, EQ, 24-May-2012, 8.70, 8.95, 9.10, 8.70, 8.95, 8.85, 8.87, 17167, 1.52, 10542, 61.41
BLUECHIP, EQ, 24-May-2012, 0.65, 0.65, 0.70, 0.65, 0.65, 0.65, 0.70, 10236, 0.07, 10000, 97.69
BLUEDART, EQ, 24-May-2012, 2052.00, 2036.00, 2074.75, 2001.15, 2015.00, 2014.65, 2030.29, 1279, 25.97, 1005, 78.58
BLUESTARCO, EQ, 24-May-2012, 163.05, 161.50, 163.55, 161.50, 162.80, 162.85, 163.15, 27215, 44.40, 25318, 93.03
BLUESTINFO, EQ, 24-May-2012, 63.70, 64.00, 64.90, 62.50, 64.90, 64.90, 63.56, 910, 0.58, 704, 77.36
BODALCHEM, EQ, 24-May-2012, 8.35, 8.00, 8.75, 8.00, 8.75, 8.75, 8.03, 426, 0.03, 110, 25.82
BOMDYEING, EQ, 24-May-2012, 431.25, 433.25, 445.80, 428.25, 441.00, 442.60, 437.87, 338858, 1483.77, 27625, 8.15
BPCL, EQ, 24-May-2012, 722.20, 755.00, 759.60, 721.25, 722.00, 726.30, 736.55, 1808226, 13318.46, 415499, 22.98
BPL, EQ, 24-May-2012, 15.05, 15.10, 15.75, 15.10, 15.20, 15.25, 15.39, 9913, 1.53, 5273, 53.19
BRANDHOUSE, EQ, 24-May-2012, 11.50, 12.00, 12.15, 11.25, 11.85, 11.95, 11.88, 24760, 2.94, 15759, 63.65
BRFL, EQ, 24-May-2012, 240.10, 235.40, 244.60, 235.40, 242.20, 242.85, 242.96, 6620, 16.08, 5537, 83.64
BRIGADE, EQ, 24-May-2012, 45.40, 46.60, 49.50, 46.25, 47.25, 47.55, 48.18, 38634, 18.61, 14711, 38.08
BRITANNIA, N1, 24-May-2012, 168.95, 168.99, 170.94, 168.99, 170.94, 170.94, 169.01, 500, 0.85, 490, 98.00
BRITANNIA, EQ, 24-May-2012, 531.35, 530.00, 531.50, 520.30, 526.00, 525.60, 525.08, 17430, 91.52, 13276, 76.17
BROADCAST, EQ, 24-May-2012, 8.00, 7.25, 7.55, 7.20, 7.55, 7.50, 7.27, 761, 0.06, 701, 92.12
BROOKS, BE, 24-May-2012, 14.65, 14.75, 15.35, 14.65, 15.35, 15.35, 15.04, 16817, 2.53, -, -
BSL, EQ, 24-May-2012, 15.25, 15.05, 15.05, 14.90, 14.90, 14.90, 14.99, 1506, 0.23, 1506, 100.00
BSLGOLDETF, EQ, 24-May-2012, 2856.00, 2869.00, 2870.00, 2852.05, 2864.00, 2864.00, 2863.69, 106, 3.04, 87, 82.08
BSLNIFTY, EQ, 24-May-2012, 57.90, 56.90, 56.90, 49.50, 50.00, 50.17, 55.27, 1418, 0.78, 1400, 98.73
BSTRANSCOM, EQ, 24-May-2012, 171.75, 173.00, 185.00, 172.10, 177.00, 177.20, 174.93, 14464, 25.30, 6174, 42.69
BURNPUR, EQ, 24-May-2012, 5.95, 5.95, 6.10, 5.95, 6.10, 6.05, 6.02, 19177, 1.15, 17048, 88.90
BVCL, BE, 24-May-2012, 11.15, 11.00, 11.25, 10.80, 11.25, 11.25, 10.95, 215, 0.02, -, -
CADILAHC, EQ, 24-May-2012, 736.00, 735.45, 751.00, 727.00, 750.00, 742.45, 737.39, 43872, 323.51, 38201, 87.07
CAIRN, EQ, 24-May-2012, 319.90, 319.90, 323.70, 312.75, 316.85, 317.00, 317.22, 3278604, 10400.47, 2164068, 66.01
CALSOFT, EQ, 24-May-2012, 16.85, 17.65, 17.65, 17.60, 17.60, 17.60, 17.64, 45, 0.01, 45, 100.00
CANBK, EQ, 24-May-2012, 385.85, 385.50, 393.00, 365.85, 392.50, 389.50, 384.23, 583198, 2240.82, 180189, 30.90
CANDC, EQ, 24-May-2012, 67.70, 69.00, 69.00, 67.00, 68.80, 68.00, 67.99, 1832, 1.25, 1177, 64.25
CANFINHOME, EQ, 24-May-2012, 103.10, 103.00, 104.90, 103.00, 104.50, 104.50, 104.10, 1312, 1.37, 974, 74.24
CANTABIL, EQ, 24-May-2012, 15.00, 16.00, 16.00, 15.00, 15.30, 15.30, 15.15, 4188, 0.63, 3123, 74.57
CARBORUNIV, EQ, 24-May-2012, 150.90, 146.70, 156.80, 146.70, 150.85, 150.90, 152.06, 363, 0.55, 334, 92.01
CASTROL, EQ, 24-May-2012, 508.15, 509.10, 515.00, 505.20, 507.30, 507.60, 509.76, 44189, 225.26, 39546, 89.49
CCCL, EQ, 24-May-2012, 13.95, 13.95, 14.45, 13.90, 14.40, 14.25, 14.15, 31409, 4.44, 30642, 97.56
CCL, EQ, 24-May-2012, 180.55, 180.00, 184.90, 179.00, 182.05, 182.45, 182.62, 6331, 11.56, 2980, 47.07
CEATLTD, EQ, 24-May-2012, 92.35, 90.55, 94.00, 90.55, 93.80, 93.55, 92.93, 33528, 31.16, 12661, 37.76
CEBBCO, EQ, 24-May-2012, 67.95, 67.85, 68.70, 67.10, 68.20, 68.35, 68.04, 86547, 58.89, 22644, 26.16
CELEBRITY, EQ, 24-May-2012, 4.70, 5.00, 5.10, 4.50, 5.00, 4.95, 4.52, 353, 0.02, 331, 93.77
CELESTIAL, EQ, 24-May-2012, 14.60, 14.50, 15.30, 14.45, 15.30, 15.15, 14.72, 9857, 1.45, 7220, 73.25
CENTENKA, EQ, 24-May-2012, 108.50, 108.25, 109.50, 108.05, 108.60, 108.60, 108.92, 1413, 1.54, 1274, 90.16
CENTEXT, EQ, 24-May-2012, 2.05, 2.10, 2.10, 2.00, 2.05, 2.05, 2.07, 19893, 0.41, 18393, 92.46
CENTRALBK, EQ, 24-May-2012, 72.80, 73.60, 75.00, 72.05, 74.50, 74.60, 73.70, 544940, 401.63, 152139, 27.92
CENTUM, EQ, 24-May-2012, 46.25, 47.20, 52.75, 47.20, 47.25, 47.35, 47.30, 94, 0.04, 91, 96.81
CENTURYPLY, EQ, 24-May-2012, 52.00, 51.00, 55.60, 51.00, 55.60, 55.15, 54.79, 9542, 5.23, 7233, 75.80
CENTURYTEX, EQ, 24-May-2012, 270.20, 272.60, 280.80, 270.00, 279.90, 279.05, 274.47, 695432, 1908.76, 145343, 20.90
CERA, EQ, 24-May-2012, 250.35, 250.05, 250.05, 248.45, 248.45, 248.45, 249.26, 8, 0.02, 4, 50.00
CESC, EQ, 24-May-2012, 269.50, 269.95, 271.60, 267.40, 269.20, 268.65, 269.90, 106087, 286.33, 53944, 50.85
CHAMBLFERT, EQ, 24-May-2012, 70.35, 71.40, 73.10, 70.00, 72.70, 72.70, 71.57, 1650293, 1181.08, 515191, 31.22
CHEMFALKAL, EQ, 24-May-2012, 38.70, 39.00, 39.00, 38.40, 38.50, 38.50, 38.50, 56, 0.02, 50, 89.29
CHEMPLAST, EQ, 24-May-2012, 14.60, 14.60, 14.65, 14.60, 14.60, 14.60, 14.60, 117641, 17.18, 115603, 98.27
CILNOVA, EQ, 24-May-2012, 18.25, 18.15, 18.20, 18.15, 18.15, 18.15, 18.15, 2193, 0.40, 2193, 100.00
CINEVISTA, EQ, 24-May-2012, 2.85, 3.00, 3.00, 2.70, 2.95, 2.95, 2.87, 2657, 0.08, 1656, 62.33
CIPLA, EQ, 24-May-2012, 309.95, 310.40, 312.00, 308.05, 309.80, 309.65, 309.79, 668709, 2071.59, 399646, 59.76
CLASSIC, EQ, 24-May-2012, 5.15, 5.05, 5.30, 4.90, 4.95, 4.95, 5.06, 15016, 0.76, 9643, 64.22
CLUTCHAUTO, EQ, 24-May-2012, 25.80, 26.00, 26.35, 25.00, 25.50, 25.70, 25.42, 9020, 2.29, 7061, 78.28
CMAHENDRA, EQ, 24-May-2012, 119.50, 115.00, 121.40, 115.00, 118.45, 119.40, 119.97, 116358, 139.59, 58938, 50.65
CMC, EQ, 24-May-2012, 835.40, 825.05, 840.05, 822.10, 835.05, 839.90, 839.82, 28936, 243.01, 28279, 97.73
COALINDIA, EQ, 24-May-2012, 308.35, 308.00, 312.10, 305.10, 309.80, 309.75, 309.00, 888439, 2745.31, 329346, 37.07
COLPAL, EQ, 24-May-2012, 1208.20, 1226.95, 1227.05, 1200.15, 1211.00, 1207.10, 1214.74, 326115, 3961.44, 308019, 94.45
COMPUAGE, EQ, 24-May-2012, 57.00, 58.00, 61.00, 58.00, 61.00, 60.00, 60.00, 5, 0.00, 1, 20.00
COMPUSOFT, EQ, 24-May-2012, 10.10, 10.65, 10.65, 10.25, 10.25, 10.25, 10.45, 100, 0.01, 50, 50.00
CONCOR, EQ, 24-May-2012, 846.35, 858.30, 864.95, 833.05, 844.00, 840.00, 842.48, 203291, 1712.69, 201753, 99.24
CONSOFINVT, EQ, 24-May-2012, 38.95, 37.40, 39.00, 37.25, 39.00, 39.00, 38.38, 301, 0.12, 297, 98.67
CORAL-HUB, EQ, 24-May-2012, 4.00, 3.80, 4.00, 3.75, 3.85, 3.85, 3.85, 3325, 0.13, 2427, 72.99
CORDSCABLE, EQ, 24-May-2012, 25.80, 25.20, 26.00, 24.50, 26.00, 25.60, 25.24, 6345, 1.60, 3718, 58.60
COROENGG, EQ, 24-May-2012, 180.00, 177.10, 179.95, 171.00, 179.95, 179.95, 173.73, 71, 0.12, 50, 70.42
CORPBANK, EQ, 24-May-2012, 401.20, 404.90, 407.90, 401.30, 407.00, 404.95, 403.61, 58337, 235.46, 41030, 70.33
COSMOFILMS, EQ, 24-May-2012, 84.80, 86.75, 86.75, 83.25, 86.10, 86.40, 85.59, 17778, 15.22, 13742, 77.30
COX&KINGS, EQ, 24-May-2012, 142.00, 143.00, 143.35, 138.00, 140.00, 139.65, 140.31, 78072, 109.54, 35229, 45.12
CREATIVEYE, EQ, 24-May-2012, 4.05, 3.90, 4.05, 3.35, 4.05, 4.05, 4.05, 329, 0.01, 327, 99.39
CREWBOS, EQ, 24-May-2012, 26.40, 26.90, 28.15, 25.80, 28.00, 27.90, 27.29, 33879, 9.25, 26968, 79.60
CRISIL, EQ, 24-May-2012, 1069.00, 1079.00, 1099.00, 1060.00, 1070.10, 1074.95, 1074.50, 29887, 321.14, 26882, 89.95
CRMFGETF, EQ, 24-May-2012, 2800.00, 2850.00, 2850.00, 2850.00, 2850.00, 2850.00, 2850.00, 1, 0.03, 1, 100.00
CROMPGREAV, EQ, 24-May-2012, 111.25, 112.20, 112.55, 107.00, 107.90, 108.20, 108.19, 2087170, 2258.19, 754122, 36.13
CUB, EQ, 24-May-2012, 48.00, 47.85, 48.85, 47.75, 47.95, 48.10, 48.32, 171866, 83.05, 93347, 54.31
CUBEXTUB, EQ, 24-May-2012, 7.45, 7.20, 7.20, 7.20, 7.20, 7.20, 7.20, 1000, 0.07, 1000, 100.00
CYBERMEDIA, EQ, 24-May-2012, 10.40, 9.90, 9.90, 9.90, 9.90, 9.90, 9.90, 200, 0.02, 200, 100.00
CYBERTECH, EQ, 24-May-2012, 11.85, 11.55, 12.10, 11.55, 11.75, 11.75, 11.76, 2486, 0.29, 2326, 93.56
DAAWAT, EQ, 24-May-2012, 35.20, 35.50, 36.65, 35.30, 36.00, 36.10, 35.87, 20393, 7.31, 8059, 39.52
DABUR, EQ, 24-May-2012, 104.50, 105.00, 105.00, 103.95, 104.80, 104.70, 104.71, 149158, 156.18, 71401, 47.87
DALMIABEL, EQ, 24-May-2012, 108.10, 111.50, 111.50, 106.00, 109.70, 108.75, 108.26, 952, 1.03, 668, 70.17
DBCORP, EQ, 24-May-2012, 202.10, 202.10, 202.10, 196.20, 196.30, 197.35, 199.46, 5610, 11.19, 4849, 86.43
DBREALTY, EQ, 24-May-2012, 86.60, 87.60, 92.75, 84.45, 90.10, 90.10, 89.27, 825788, 737.21, 229501, 27.79
DBSTOCKBRO, EQ, 24-May-2012, 96.20, 96.25, 96.35, 95.95, 96.30, 96.30, 96.23, 108473, 104.38, 25150, 23.19
DCB, EQ, 24-May-2012, 38.50, 38.65, 39.50, 38.20, 39.45, 39.20, 38.82, 2049963, 795.77, 453139, 22.10
DCHL, EQ, 24-May-2012, 31.00, 31.05, 31.40, 30.30, 30.80, 30.85, 30.99, 481208, 149.14, 274386, 57.02
DCM, BE, 24-May-2012, 108.85, 108.65, 110.75, 108.65, 109.00, 110.50, 110.38, 28466, 31.42, -, -
DCMSRMCONS, EQ, 24-May-2012, 42.00, 41.30, 43.60, 41.30, 43.50, 43.10, 42.50, 10410, 4.42, 10040, 96.45
DCW, EQ, 24-May-2012, 13.65, 13.80, 16.35, 13.40, 16.35, 15.90, 15.51, 1692314, 262.44, 864693, 51.10
DECOLIGHT, EQ, 24-May-2012, 3.10, 3.10, 3.35, 3.10, 3.35, 3.30, 3.30, 89, 0.00, 89, 100.00
DEEPAKFERT, EQ, 24-May-2012, 130.95, 132.80, 134.05, 131.50, 132.45, 132.45, 132.88, 112633, 149.67, 84748, 75.24
DEEPAKNTR, EQ, 24-May-2012, 158.95, 156.00, 156.00, 155.00, 155.00, 155.00, 155.25, 4, 0.01, 2, 50.00
DEEPIND, EQ, 24-May-2012, 54.05, 54.25, 55.35, 53.00, 53.00, 53.60, 53.81, 10991, 5.91, 4911, 44.68
DEN, EQ, 24-May-2012, 91.10, 93.65, 93.70, 90.80, 93.00, 93.25, 92.43, 22839, 21.11, 18022, 78.91
DENABANK, EQ, 24-May-2012, 83.80, 84.15, 85.50, 83.00, 85.10, 85.10, 84.54, 1876159, 1586.11, 278469, 14.84
DENSO, EQ, 24-May-2012, 49.35, 48.80, 49.50, 48.00, 48.15, 48.50, 48.53, 2869, 1.39, 2274, 79.26
DHAMPURSUG, EQ, 24-May-2012, 43.05, 43.70, 43.70, 42.50, 43.05, 43.15, 43.01, 14110, 6.07, 6434, 45.60
DHANBANK, EQ, 24-May-2012, 50.75, 53.00, 53.00, 50.20, 51.35, 51.35, 51.09, 266904, 136.36, 78963, 29.58
DHANUKA, EQ, 24-May-2012, 90.15, 91.10, 92.80, 90.00, 90.90, 90.20, 90.68, 7781, 7.06, 6770, 87.01
DHANUS, BE, 24-May-2012, 2.55, 2.65, 2.65, 2.65, 2.65, 2.65, 2.65, 10720, 0.28, -, -
DHARSUGAR, EQ, 24-May-2012, 25.80, 26.35, 27.00, 25.40, 25.60, 25.60, 26.02, 59539, 15.49, 55266, 92.82
DIAPOWER, EQ, 24-May-2012, 96.05, 97.00, 98.90, 96.00, 96.10, 96.35, 96.78, 552, 0.53, 436, 78.99
DISHMAN, EQ, 24-May-2012, 45.90, 46.30, 46.70, 45.05, 46.10, 46.10, 46.09, 160529, 73.99, 80616, 50.22
DISHTV, EQ, 24-May-2012, 57.70, 58.15, 58.60, 56.70, 57.40, 57.70, 57.43, 2097868, 1204.74, 931268, 44.39
DIVISLAB, EQ, 24-May-2012, 943.95, 938.00, 950.80, 926.30, 940.15, 941.00, 943.84, 191164, 1804.28, 76918, 40.24
DLF, EQ, 24-May-2012, 183.90, 185.10, 187.90, 181.00, 185.10, 184.80, 184.54, 3758292, 6935.65, 347279, 9.24
DLINKINDIA, EQ, 24-May-2012, 22.10, 21.70, 22.85, 21.70, 22.80, 22.75, 22.45, 14931, 3.35, 7240, 48.49
DOLPHINOFF, EQ, 24-May-2012, 75.00, 74.10, 75.50, 74.00, 75.45, 74.70, 74.62, 187, 0.14, 125, 66.84
DONEAR, EQ, 24-May-2012, 16.90, 16.90, 17.10, 16.70, 17.00, 17.00, 17.04, 675, 0.12, 675, 100.00
DPSCLTD, EQ, 24-May-2012, 14.90, 15.30, 15.30, 14.80, 15.00, 15.00, 14.91, 3875, 0.58, 3825, 98.71
DQE, EQ, 24-May-2012, 21.15, 21.00, 22.00, 20.80, 21.00, 20.90, 21.08, 4036, 0.85, 3649, 90.41
DREDGECORP, EQ, 24-May-2012, 228.70, 227.05, 234.50, 227.05, 231.00, 231.05, 231.94, 9115, 21.14, 2419, 26.54
DRREDDY, EQ, 24-May-2012, 1674.80, 1668.00, 1717.10, 1655.00, 1708.00, 1707.00, 1691.37, 208250, 3522.28, 114210, 54.84
DRREDDY, N1, 24-May-2012, 4.90, 4.92, 4.92, 4.91, 4.91, 4.91, 4.91, 5980, 0.29, 5980, 100.00
DSKULKARNI, EQ, 24-May-2012, 58.35, 59.70, 59.95, 57.25, 57.95, 58.40, 58.27, 23663, 13.79, 6380, 26.96
DUNCANSIND, EQ, 24-May-2012, 9.50, 9.25, 9.50, 9.20, 9.25, 9.25, 9.30, 18202, 1.69, 15348, 84.32
DWARKESH, EQ, 24-May-2012, 35.75, 35.70, 36.25, 35.00, 36.00, 36.00, 35.65, 3383, 1.21, 2509, 74.16
DYNAMATECH, EQ, 24-May-2012, 708.00, 703.00, 711.00, 700.00, 711.00, 711.00, 705.14, 7, 0.05, 6, 85.71
EASTSILK, EQ, 24-May-2012, 3.50, 3.35, 3.55, 3.05, 3.30, 3.30, 3.27, 29729, 0.97, 23847, 80.21
EASUNREYRL, BE, 24-May-2012, 62.05, 63.00, 64.00, 61.00, 63.50, 63.60, 63.26, 704, 0.45, -, -
ECEIND, EQ, 24-May-2012, 129.55, 125.90, 125.90, 119.00, 122.20, 123.15, 122.45, 567, 0.69, 335, 59.08
ECLERX, EQ, 24-May-2012, 685.60, 685.60, 697.00, 675.00, 680.25, 680.10, 681.98, 9830, 67.04, 7621, 77.53
EDELWEISS, EQ, 24-May-2012, 27.75, 27.45, 27.75, 27.40, 27.75, 27.60, 27.50, 9355, 2.57, 7107, 75.97
EDL, EQ, 24-May-2012, 63.95, 62.80, 63.50, 62.30, 62.35, 62.85, 62.80, 938, 0.59, 720, 76.76
EDSERV, EQ, 24-May-2012, 15.45, 15.30, 15.95, 15.20, 15.30, 15.35, 15.40, 110680, 17.04, 80812, 73.01
EDUCOMP, EQ, 24-May-2012, 146.60, 147.30, 148.90, 140.85, 144.35, 143.90, 144.32, 3318143, 4788.89, 660872, 19.92
EICHERMOT, EQ, 24-May-2012, 2204.65, 2234.95, 2234.95, 2195.20, 2220.00, 2219.75, 2215.68, 38843, 860.64, 36897, 94.99
EIDPARRY, EQ, 24-May-2012, 180.00, 179.05, 183.00, 178.40, 181.00, 181.00, 181.24, 9371, 16.98, 8191, 87.41
EIHOTEL, EQ, 24-May-2012, 76.90, 76.50, 77.90, 75.80, 76.60, 76.80, 76.45, 28805, 22.02, 17922, 62.22
EIMCOELECO, EQ, 24-May-2012, 170.10, 167.00, 170.00, 167.00, 168.05, 167.95, 167.33, 194, 0.32, 149, 76.80
EKC, EQ, 24-May-2012, 29.15, 30.05, 30.80, 29.10, 29.30, 29.40, 29.65, 332308, 98.54, 95997, 28.89
ELDERPHARM, EQ, 24-May-2012, 318.30, 321.00, 324.25, 315.25, 316.30, 319.05, 318.34, 24346, 77.50, 2812, 11.55
ELECTCAST, EQ, 24-May-2012, 18.30, 18.50, 18.80, 18.35, 18.50, 18.60, 18.62, 33468, 6.23, 22301, 66.63
ELECTHERM, EQ, 24-May-2012, 44.05, 45.80, 45.80, 43.50, 43.70, 43.75, 44.26, 904, 0.40, 464, 51.33
ELFORGE, EQ, 24-May-2012, 6.75, 7.90, 7.90, 6.75, 6.85, 6.85, 7.12, 1211, 0.09, 850, 70.19
ELGIEQUIP, EQ, 24-May-2012, 77.40, 77.10, 77.45, 77.00, 77.00, 77.05, 77.20, 11743, 9.07, 5927, 50.47
ELGIRUBCO, EQ, 24-May-2012, 19.05, 19.50, 19.90, 18.30, 19.30, 19.20, 19.29, 7715, 1.49, 6700, 86.84
ELNET, EQ, 24-May-2012, 31.70, 32.50, 33.00, 32.50, 33.00, 33.00, 32.75, 2, 0.00, 0, 0.00
EMAMIINFRA, EQ, 24-May-2012, 16.55, 16.80, 17.45, 16.10, 17.00, 17.15, 17.05, 17687, 3.02, 14785, 83.59
EMAMILTD, EQ, 24-May-2012, 464.50, 465.00, 482.00, 463.50, 479.90, 478.15, 467.99, 34555, 161.71, 27126, 78.50
EMCO, EQ, 24-May-2012, 26.75, 27.00, 27.10, 26.40, 26.65, 26.60, 26.64, 21712, 5.78, 11931, 54.95
EMKAY, EQ, 24-May-2012, 24.45, 25.00, 25.00, 24.75, 24.75, 24.75, 25.00, 81, 0.02, 81, 100.00
EMMBI, EQ, 24-May-2012, 11.65, 11.90, 11.90, 11.60, 11.60, 11.60, 11.63, 1052, 0.12, 802, 76.24
EMPEESUG, EQ, 24-May-2012, 9.55, 9.30, 10.00, 9.30, 9.40, 9.40, 9.44, 669, 0.06, 355, 53.06
ENERGYDEV, EQ, 24-May-2012, 28.40, 28.95, 29.30, 28.75, 29.25, 29.25, 29.17, 2282, 0.67, 1598, 70.03
ENGINERSIN, EQ, 24-May-2012, 224.50, 225.30, 226.80, 223.25, 225.05, 224.75, 224.94, 30471, 68.54, 22147, 72.68
ENIL, EQ, 24-May-2012, 201.50, 201.00, 211.95, 199.60, 208.00, 207.70, 207.99, 8387, 17.44, 6396, 76.26
EROSMEDIA, EQ, 24-May-2012, 162.05, 163.80, 166.75, 163.30, 164.85, 164.55, 164.71, 72165, 118.86, 29732, 41.20
ESABINDIA, EQ, 24-May-2012, 470.10, 470.00, 477.00, 462.60, 466.00, 466.60, 467.98, 406, 1.90, 335, 82.51
ESCORTS, EQ, 24-May-2012, 64.10, 64.00, 64.50, 62.30, 64.30, 64.20, 63.40, 965022, 611.83, 196745, 20.39
ESL, EQ, 24-May-2012, 5.50, 5.50, 5.50, 5.35, 5.35, 5.40, 5.41, 120015, 6.50, 83696, 69.74
ESSAROIL, EQ, 24-May-2012, 50.20, 51.75, 52.50, 50.40, 50.85, 50.95, 50.93, 1291689, 657.85, 235930, 18.27
ESSARPORTS, EQ, 24-May-2012, 88.95, 88.50, 90.00, 87.50, 89.00, 88.95, 88.93, 26156, 23.26, 22254, 85.08
ESSARSHPNG, EQ, 24-May-2012, 27.75, 27.20, 27.95, 27.15, 27.60, 27.35, 27.50, 15605, 4.29, 11840, 75.87
ESSDEE, EQ, 24-May-2012, 140.15, 140.95, 142.00, 134.60, 136.15, 135.95, 136.80, 10124, 13.85, 7177, 70.89
ESSELPACK, EQ, 24-May-2012, 37.50, 37.25, 37.75, 37.15, 37.45, 37.55, 37.44, 17439, 6.53, 10487, 60.14
ESTER, EQ, 24-May-2012, 16.75, 17.10, 17.10, 16.00, 17.10, 17.10, 16.51, 6197, 1.02, 4546, 73.36
EUROMULTI, EQ, 24-May-2012, 4.60, 4.40, 4.55, 4.40, 4.55, 4.55, 4.47, 1001, 0.04, 500, 49.95
EUROTEXIND, EQ, 24-May-2012, 18.05, 18.20, 18.20, 18.15, 18.15, 18.15, 18.18, 206, 0.04, 103, 50.00
EVEREADY, EQ, 24-May-2012, 18.60, 18.90, 18.90, 18.30, 18.50, 18.50, 18.51, 122589, 22.69, 46220, 37.70
EVERONN, EQ, 24-May-2012, 197.70, 199.90, 209.00, 192.20, 204.00, 203.15, 203.91, 337394, 687.99, 64219, 19.03
EXCELCROP, EQ, 24-May-2012, 105.75, 105.50, 108.00, 105.05, 108.00, 108.00, 105.97, 509, 0.54, 301, 59.14
EXCELINDUS, EQ, 24-May-2012, 66.05, 64.20, 64.20, 64.20, 64.20, 64.20, 64.20, 1, 0.00, 1, 100.00
EXCELINFO, EQ, 24-May-2012, 19.65, 20.15, 20.15, 18.90, 19.10, 19.30, 19.59, 199224, 39.04, 180067, 90.38
FACT, EQ, 24-May-2012, 28.15, 29.00, 29.15, 27.75, 28.35, 28.45, 28.49, 39806, 11.34, 9235, 23.20
FARMAXIND, EQ, 24-May-2012, 1.45, 1.50, 1.50, 1.40, 1.40, 1.40, 1.43, 106278, 1.52, 104101, 97.95
FCH, EQ, 24-May-2012, 139.75, 140.80, 144.40, 138.75, 141.70, 141.25, 141.74, 473207, 670.72, 122132, 25.81
FCSSOFT, EQ, 24-May-2012, 0.40, 0.40, 0.40, 0.35, 0.35, 0.35, 0.37, 225102, 0.83, 137644, 61.15
FDC, EQ, 24-May-2012, 79.60, 80.15, 81.00, 79.10, 80.80, 80.35, 80.20, 13160, 10.55, 11465, 87.12
FEDDERLOYD, EQ, 24-May-2012, 49.55, 50.00, 50.35, 49.15, 49.65, 50.05, 49.69, 3862, 1.92, 2432, 62.97
FEDERALBNK, EQ, 24-May-2012, 400.65, 398.15, 409.00, 395.85, 407.00, 407.55, 404.03, 78497, 317.15, 27688, 35.27
FIEMIND, EQ, 24-May-2012, 137.95, 126.60, 140.75, 126.60, 136.60, 136.70, 139.97, 2774, 3.88, 2675, 96.43
FILATEX, EQ, 24-May-2012, 33.20, 34.85, 34.85, 33.00, 33.00, 33.00, 33.12, 1002, 0.33, 1000, 99.80
FINANTECH, EQ, 24-May-2012, 565.20, 563.05, 580.00, 555.00, 578.55, 576.05, 566.92, 240737, 1364.80, 29417, 12.22
FINCABLES, EQ, 24-May-2012, 36.40, 36.00, 37.25, 36.00, 36.85, 36.75, 36.80, 21190, 7.80, 9015, 42.54
FINPIPE, EQ, 24-May-2012, 57.55, 53.50, 59.00, 53.50, 58.00, 58.00, 57.60, 28539, 16.44, 21925, 76.82
FIRSTLEASE, EQ, 24-May-2012, 50.05, 51.50, 51.50, 50.00, 50.00, 50.05, 50.11, 2040, 1.02, 1801, 88.28
FLEXITUFF, EQ, 24-May-2012, 366.80, 369.00, 369.00, 336.95, 357.00, 358.50, 358.76, 60453, 216.88, 25895, 42.83
FORTIS, EQ, 24-May-2012, 95.65, 95.80, 99.70, 94.05, 99.20, 99.00, 97.18, 517308, 502.71, 200583, 38.77
FOSECOIND, EQ, 24-May-2012, 663.00, 656.00, 687.95, 649.10, 665.00, 676.95, 669.06, 608, 4.07, 297, 48.85
FOURSOFT, EQ, 24-May-2012, 7.15, 7.00, 8.45, 6.95, 7.70, 7.90, 7.67, 8188, 0.63, 6233, 76.12
FSL, EQ, 24-May-2012, 8.35, 8.00, 8.50, 8.00, 8.35, 8.40, 8.36, 560031, 46.81, 232835, 41.58
FUTUREVENT, EQ, 24-May-2012, 8.25, 8.20, 8.35, 8.20, 8.20, 8.20, 8.27, 91991, 7.61, 65007, 70.67
GABRIEL, EQ, 24-May-2012, 41.25, 41.30, 42.45, 41.30, 42.10, 42.05, 41.88, 5925, 2.48, 4733, 79.88
GAEL, EQ, 24-May-2012, 19.05, 18.85, 19.40, 18.70, 19.25, 19.30, 19.31, 19510, 3.77, 19373, 99.30
GAIL, EQ, 24-May-2012, 324.75, 334.05, 334.95, 322.65, 323.40, 324.60, 328.75, 1769820, 5818.26, 1102778, 62.31
GAL, EQ, 24-May-2012, 11.85, 11.75, 12.30, 11.70, 12.30, 12.05, 12.19, 7749, 0.94, 7740, 99.88
GALLANTT, EQ, 24-May-2012, 17.30, 17.00, 17.80, 17.00, 17.80, 17.50, 17.19, 4158, 0.71, 2751, 66.16
GALLISPAT, EQ, 24-May-2012, 42.90, 41.00, 41.00, 41.00, 41.00, 41.00, 41.00, 500, 0.21, 500, 100.00
GAMMNINFRA, EQ, 24-May-2012, 12.50, 12.40, 12.90, 12.30, 12.70, 12.55, 12.60, 48935, 6.17, 30295, 61.91
GAMMONIND, EQ, 24-May-2012, 39.70, 39.35, 40.70, 38.80, 39.50, 39.40, 39.79, 90563, 36.04, 50632, 55.91
GANDHITUBE, EQ, 24-May-2012, 135.00, 133.00, 139.00, 133.00, 139.00, 137.20, 135.12, 5879, 7.94, 5443, 92.58
GANGOTRI, EQ, 24-May-2012, 3.30, 3.10, 3.20, 3.00, 3.15, 3.10, 3.06, 1950, 0.06, 1500, 76.92
GARDENSILK, EQ, 24-May-2012, 41.50, 42.80, 43.45, 41.60, 42.00, 42.35, 42.36, 11850, 5.02, 6681, 56.38
GARWALLROP, EQ, 24-May-2012, 46.60, 47.70, 48.40, 47.55, 48.35, 48.00, 47.87, 1597, 0.76, 985, 61.68
GATI, EQ, 24-May-2012, 35.35, 35.35, 35.70, 34.65, 35.25, 35.00, 35.09, 107178, 37.61, 73760, 68.82
GAYAPROJ, EQ, 24-May-2012, 105.65, 105.00, 106.90, 104.60, 105.00, 105.00, 105.04, 10811, 11.36, 9958, 92.11
GDL, EQ, 24-May-2012, 145.05, 146.95, 146.95, 144.20, 144.55, 144.40, 144.78, 4894, 7.09, 2739, 55.97
GEINDSYS, EQ, 24-May-2012, 108.00, 104.05, 109.30, 101.60, 109.00, 108.75, 106.79, 3422, 3.65, 2921, 85.36
GEMINI, EQ, 24-May-2012, 21.85, 20.70, 21.00, 20.05, 20.50, 20.45, 20.51, 32109, 6.58, 21540, 67.08
GENESYS, EQ, 24-May-2012, 171.05, 172.00, 176.15, 165.00, 165.10, 167.45, 170.01, 30077, 51.13, 1241, 4.13
GEOMETRIC, EQ, 24-May-2012, 68.45, 69.00, 69.90, 68.50, 69.05, 69.15, 69.14, 72155, 49.89, 29665, 41.11
GESHIP, EQ, 24-May-2012, 241.25, 241.15, 246.00, 241.00, 242.45, 242.65, 243.25, 28197, 68.59, 14357, 50.92
GHCL, EQ, 24-May-2012, 35.70, 35.50, 36.35, 35.20, 35.80, 35.75, 35.81, 12551, 4.49, 7605, 60.59
GICHSGFIN, EQ, 24-May-2012, 86.05, 85.70, 86.90, 85.70, 86.15, 86.30, 86.40, 16900, 14.60, 9699, 57.39
GILLANDERS, EQ, 24-May-2012, 69.25, 69.00, 69.50, 69.00, 69.00, 69.00, 69.27, 26, 0.02, 26, 100.00
GINNIFILA, EQ, 24-May-2012, 5.35, 5.50, 5.95, 5.50, 5.70, 5.75, 5.68, 5323, 0.30, 4067, 76.40
GIPCL, EQ, 24-May-2012, 60.65, 60.65, 62.00, 60.65, 61.55, 61.40, 61.37, 3974, 2.44, 2719, 68.42
GISOLUTION, BE, 24-May-2012, 8.10, 8.10, 8.10, 8.10, 8.10, 8.10, 8.10, 1, 0.00, -, -
GITANJALI, EQ, 24-May-2012, 306.25, 307.00, 307.00, 304.00, 304.05, 304.90, 305.58, 904334, 2763.44, 494021, 54.63
GKB, EQ, 24-May-2012, 30.00, 29.65, 29.65, 29.60, 29.60, 29.60, 29.63, 4, 0.00, 4, 100.00
GLAXO, EQ, 24-May-2012, 1964.85, 1974.00, 1998.00, 1959.00, 1980.00, 1981.35, 1982.47, 15587, 309.01, 12357, 79.28
GLENMARK, EQ, 24-May-2012, 357.10, 358.00, 360.80, 350.10, 354.90, 354.95, 357.78, 748624, 2678.42, 640238, 85.52
GLFL, EQ, 24-May-2012, 3.30, 3.40, 3.40, 3.30, 3.30, 3.30, 3.39, 900, 0.03, 800, 88.89
GLOBALVECT, EQ, 24-May-2012, 9.50, 9.05, 9.60, 9.05, 9.45, 9.45, 9.23, 441, 0.04, 398, 90.25
GLOBUSSPR, EQ, 24-May-2012, 102.10, 103.00, 104.95, 102.05, 104.00, 102.90, 103.64, 3746, 3.88, 2488, 66.42
GLORY, EQ, 24-May-2012, 2.80, 2.80, 2.85, 2.70, 2.75, 2.75, 2.75, 47329, 1.30, 34747, 73.42
GMBREW, EQ, 24-May-2012, 64.65, 63.15, 65.55, 63.15, 64.60, 64.80, 64.93, 1210, 0.79, 904, 74.71
GMDCLTD, EQ, 24-May-2012, 162.30, 162.10, 164.65, 160.50, 162.50, 162.45, 161.93, 38673, 62.62, 21388, 55.30
GMRINFRA, EQ, 24-May-2012, 20.35, 20.25, 20.60, 19.80, 20.15, 20.20, 20.08, 3503127, 703.51, 638383, 18.22
GNFC, EQ, 24-May-2012, 79.00, 78.80, 80.35, 78.65, 79.80, 79.90, 79.31, 27182, 21.56, 16054, 59.06
GOACARBON, EQ, 24-May-2012, 79.85, 79.90, 79.90, 78.45, 79.55, 79.15, 79.14, 797, 0.63, 793, 99.50
GODFRYPHLP, EQ, 24-May-2012, 3300.05, 3398.80, 3398.80, 3322.05, 3330.00, 3336.35, 3337.30, 89, 2.97, 52, 58.43
GODREJCP, EQ, 24-May-2012, 557.10, 559.95, 563.60, 542.20, 559.00, 554.15, 550.79, 727794, 4008.63, 575745, 79.11
GODREJIND, EQ, 24-May-2012, 239.50, 241.60, 252.25, 240.05, 250.80, 251.00, 248.09, 333608, 827.64, 80804, 24.22
GODREJPROP, EQ, 24-May-2012, 578.70, 575.00, 583.90, 565.00, 575.00, 577.55, 575.17, 2969, 17.08, 2555, 86.06
GOENKA, EQ, 24-May-2012, 133.85, 134.00, 137.85, 133.00, 137.50, 137.15, 136.27, 76655, 104.45, 44083, 57.51
GOKEX, EQ, 24-May-2012, 67.20, 65.00, 68.90, 63.50, 68.80, 68.80, 68.12, 113, 0.08, 107, 94.69
GOKUL, EQ, 24-May-2012, 90.35, 91.50, 98.00, 86.10, 90.00, 88.85, 89.15, 11109, 9.90, 9126, 82.15
GOLDBEES, EQ, 24-May-2012, 2772.25, 2772.00, 2788.95, 2772.00, 2777.25, 2780.10, 2783.48, 46978, 1307.62, 22938, 48.83
GOLDSHARE, EQ, 24-May-2012, 2746.45, 2741.15, 2757.65, 2741.00, 2741.05, 2749.05, 2751.00, 3529, 97.08, 2139, 60.61
GOLDTECH, EQ, 24-May-2012, 6.10, 6.65, 6.65, 6.00, 6.15, 6.15, 6.31, 521, 0.03, 441, 84.64
GPIL, EQ, 24-May-2012, 106.25, 108.00, 108.65, 106.20, 107.00, 106.85, 107.56, 7404, 7.96, 4656, 62.88
GPPL, EQ, 24-May-2012, 53.95, 53.20, 54.50, 53.20, 53.25, 53.60, 53.81, 5866, 3.16, 3829, 65.27
GRANULES, EQ, 24-May-2012, 92.50, 92.15, 96.05, 92.15, 95.80, 95.70, 95.59, 19692, 18.82, 16557, 84.08
GRASIM, EQ, 24-May-2012, 2382.45, 2371.00, 2410.00, 2352.00, 2400.00, 2393.95, 2376.64, 27971, 664.77, 11863, 42.41
GRAVITA, EQ, 24-May-2012, 872.60, 875.00, 911.00, 874.00, 909.00, 900.25, 890.50, 214495, 1910.07, 99626, 46.45
GREENPOWER, EQ, 24-May-2012, 11.45, 11.55, 11.65, 11.10, 11.60, 11.55, 11.44, 37416, 4.28, 22633, 60.49
GRINDWELL, EQ, 24-May-2012, 248.30, 249.00, 250.05, 245.40, 250.00, 250.00, 249.83, 5797, 14.48, 5685, 98.07
GRUH, EQ, 24-May-2012, 658.25, 652.00, 665.90, 652.00, 663.00, 663.25, 661.39, 2261, 14.95, 1238, 54.75
GSFC, EQ, 24-May-2012, 418.40, 419.00, 427.75, 408.00, 422.60, 424.05, 417.47, 13542, 56.53, 7910, 58.41
GSPL, EQ, 24-May-2012, 62.40, 62.95, 63.45, 62.30, 62.40, 62.50, 62.69, 943678, 591.60, 749459, 79.42
GTLINFRA, EQ, 24-May-2012, 7.90, 8.35, 8.35, 7.95, 8.25, 8.20, 8.14, 261472, 21.27, 149747, 57.27
GTNTEX, EQ, 24-May-2012, 8.50, 8.05, 8.25, 7.95, 8.25, 8.25, 8.10, 2500, 0.20, 1500, 60.00
GTOFFSHORE, EQ, 24-May-2012, 78.05, 77.65, 81.25, 77.10, 80.35, 80.40, 79.37, 27994, 22.22, 13442, 48.02
GUFICBIO, EQ, 24-May-2012, 7.85, 8.10, 8.10, 7.55, 7.80, 7.80, 7.87, 6355, 0.50, 5201, 81.84
GUJALKALI, EQ, 24-May-2012, 120.55, 122.50, 123.00, 120.50, 121.85, 122.25, 122.19, 8073, 9.86, 3830, 47.44
GUJFLUORO, EQ, 24-May-2012, 406.85, 413.90, 433.00, 410.05, 430.60, 428.95, 420.65, 83101, 349.56, 30999, 37.30
GUJNRECOKE, EQ, 24-May-2012, 16.15, 16.30, 16.50, 16.10, 16.45, 16.45, 16.34, 509563, 83.29, 259787, 50.98
GUJNREDVR, EQ, 24-May-2012, 11.75, 11.60, 12.00, 11.60, 12.00, 12.00, 11.85, 5865, 0.69, 4539, 77.39
GUJRATGAS, EQ, 24-May-2012, 292.15, 296.10, 298.40, 292.00, 292.00, 294.05, 295.21, 14487, 42.77, 6835, 47.18
GUJSIDHCEM, EQ, 24-May-2012, 7.70, 7.70, 7.90, 7.55, 7.65, 7.60, 7.67, 46416, 3.56, 14256, 30.71
GVKPIL, EQ, 24-May-2012, 11.80, 11.80, 12.00, 11.75, 11.90, 11.95, 11.88, 4946744, 587.73, 1015113, 20.52
HANUNG, EQ, 24-May-2012, 116.10, 117.80, 119.90, 115.30, 118.00, 118.15, 118.08, 96057, 113.42, 22948, 23.89
HARITASEAT, EQ, 24-May-2012, 115.00, 124.90, 124.90, 123.00, 123.00, 123.00, 123.56, 13, 0.02, 12, 92.31
HARRMALAYA, EQ, 24-May-2012, 66.90, 67.90, 67.90, 66.15, 67.30, 67.35, 67.07, 30786, 20.65, 9701, 31.51
HATHWAY, EQ, 24-May-2012, 163.40, 163.85, 167.90, 163.85, 166.50, 166.95, 166.15, 35872, 59.60, 15415, 42.97
HAVELLS, EQ, 24-May-2012, 568.00, 568.00, 579.35, 560.85, 574.45, 574.65, 572.53, 392789, 2248.83, 100810, 25.67
HBLPOWER, EQ, 24-May-2012, 13.95, 13.85, 14.60, 13.85, 14.15, 14.15, 14.26, 10778, 1.54, 9452, 87.70
HBSTOCK, EQ, 24-May-2012, 8.80, 10.00, 10.00, 8.85, 8.85, 8.85, 9.32, 7690, 0.72, 4528, 58.88
HCLTECH, EQ, 24-May-2012, 484.75, 489.45, 489.45, 479.50, 484.90, 485.70, 484.30, 240202, 1163.30, 97523, 40.60
HDFC, EQ, 24-May-2012, 635.50, 642.50, 667.65, 642.50, 663.50, 663.80, 656.26, 5113360, 33556.86, 3851259, 75.32
HDFC, W1, 24-May-2012, 49.55, 54.90, 59.45, 53.50, 59.45, 59.45, 57.75, 2636250, 1522.34, 1298700, 49.26
HDFCBANK, EQ, 24-May-2012, 487.20, 493.00, 502.70, 485.00, 501.00, 499.70, 495.99, 2884811, 14308.36, 1781787, 61.76
HDFCMFGETF, EQ, 24-May-2012, 2836.00, 2835.20, 2849.00, 2825.00, 2836.00, 2839.70, 2841.94, 1331, 37.83, 724, 54.40
HDIL, EQ, 24-May-2012, 61.25, 61.90, 62.40, 59.55, 62.25, 62.15, 61.02, 16860460, 10288.51, 1342300, 7.96
HEG, EQ, 24-May-2012, 206.60, 208.70, 215.00, 205.15, 208.00, 208.90, 208.77, 7720, 16.12, 4148, 53.73
HELIOSMATH, EQ, 24-May-2012, 23.00, 22.85, 23.00, 22.70, 22.75, 22.85, 22.89, 4184, 0.96, 1870, 44.69
HERCULES, EQ, 24-May-2012, 221.35, 228.45, 228.45, 223.05, 223.50, 223.80, 224.55, 4809, 10.80, 1978, 41.13
HERITGFOOD, EQ, 24-May-2012, 141.10, 141.00, 143.70, 137.95, 142.50, 143.10, 139.94, 1937, 2.71, 1463, 75.53
HEXATRADEX, EQ, 24-May-2012, 44.25, 43.00, 44.00, 41.65, 43.20, 42.00, 42.10, 18505, 7.79, 18172, 98.20
HEXAWARE, EQ, 24-May-2012, 123.00, 122.00, 128.10, 122.00, 126.80, 126.75, 126.07, 1391274, 1753.97, 227119, 16.32
HFCL, EQ, 24-May-2012, 12.55, 13.25, 13.25, 12.25, 12.35, 12.30, 12.45, 623143, 77.60, 283820, 45.55
HIKAL, EQ, 24-May-2012, 271.65, 268.35, 274.50, 268.00, 271.00, 268.75, 269.89, 1749, 4.72, 1058, 60.49
HILTON, EQ, 24-May-2012, 13.75, 15.95, 15.95, 13.55, 14.55, 13.55, 13.61, 104, 0.01, 102, 98.08
HIMATSEIDE, EQ, 24-May-2012, 30.30, 30.30, 30.90, 30.05, 30.55, 30.60, 30.54, 7250, 2.21, 7010, 96.69
HINDCOMPOS, EQ, 24-May-2012, 417.00, 420.00, 420.00, 400.50, 400.50, 404.70, 405.14, 89, 0.36, 72, 80.90
HINDCOPPER, EQ, 24-May-2012, 245.05, 246.75, 249.65, 244.55, 247.45, 246.90, 246.77, 112015, 276.42, 18256, 16.30
HINDDORROL, EQ, 24-May-2012, 32.55, 32.45, 33.60, 32.30, 33.30, 33.25, 32.88, 21240, 6.98, 12547, 59.07
HINDMOTORS, EQ, 24-May-2012, 8.25, 8.05, 8.40, 8.05, 8.30, 8.30, 8.27, 31333, 2.59, 17274, 55.13
HINDNATGLS, EQ, 24-May-2012, 206.80, 206.80, 208.60, 206.80, 206.80, 206.80, 207.61, 221, 0.46, 221, 100.00
HINDOILEXP, EQ, 24-May-2012, 99.65, 101.60, 102.45, 99.75, 102.00, 101.80, 101.09, 1264860, 1278.69, 135311, 10.70
HINDPETRO, EQ, 24-May-2012, 309.75, 319.20, 327.70, 303.65, 304.35, 306.30, 312.71, 3180201, 9944.67, 838232, 26.36
HINDSYNTEX, BE, 24-May-2012, 2.85, 2.75, 2.75, 2.75, 2.75, 2.75, 2.75, 500, 0.01, -, -
HINDZINC, EQ, 24-May-2012, 115.35, 115.35, 116.50, 115.00, 115.95, 115.95, 115.89, 141550, 164.04, 51475, 36.37
HIRAFERRO, EQ, 24-May-2012, 21.50, 23.90, 23.90, 21.05, 21.05, 21.05, 23.43, 6, 0.00, 5, 83.33
HIRECT, EQ, 24-May-2012, 38.35, 38.35, 38.40, 38.25, 38.40, 38.40, 38.33, 506, 0.19, 406, 80.24
HITECHGEAR, EQ, 24-May-2012, 128.90, 130.00, 131.95, 128.05, 131.95, 131.70, 131.52, 643, 0.85, 563, 87.56
HITECHPLAS, EQ, 24-May-2012, 53.00, 54.95, 55.55, 52.70, 54.45, 53.45, 54.12, 930, 0.50, 400, 43.01
HMT, EQ, 24-May-2012, 34.75, 35.00, 35.50, 34.80, 35.50, 35.30, 35.12, 36094, 12.68, 9966, 27.61
HMVL, EQ, 24-May-2012, 128.45, 122.05, 135.00, 122.05, 134.40, 133.85, 129.05, 696, 0.90, 498, 71.55
HNGSNGBEES, EQ, 24-May-2012, 1432.00, 1532.00, 1532.00, 1480.00, 1480.00, 1480.00, 1499.83, 6, 0.09, 2, 33.33
HOCL, EQ, 24-May-2012, 18.45, 18.25, 18.70, 18.15, 18.40, 18.40, 18.33, 14071, 2.58, 7499, 53.29
HOPFL, BE, 24-May-2012, 75.60, 76.05, 78.90, 75.30, 78.90, 78.80, 77.57, 2256, 1.75, -, -
HOTELEELA, EQ, 24-May-2012, 30.50, 30.30, 31.15, 30.30, 30.90, 30.85, 30.63, 20953, 6.42, 16479, 78.65
HOTELRUGBY, BE, 24-May-2012, 19.45, 18.50, 19.95, 18.50, 19.00, 18.85, 18.63, 72278, 13.46, -, -
HOVS, EQ, 24-May-2012, 36.25, 36.25, 37.40, 36.25, 37.30, 36.75, 36.75, 1383, 0.51, 857, 61.97
HTMEDIA, EQ, 24-May-2012, 115.15, 113.55, 114.95, 110.15, 114.95, 114.30, 113.69, 1489, 1.69, 667, 44.80
HUDCO, N2, 24-May-2012, 1017.61, 1017.00, 1017.80, 1016.10, 1016.71, 1016.55, 1016.84, 13538, 137.66, 11337, 83.74
HUDCO, N3, 24-May-2012, 1017.01, 1017.00, 1019.75, 1007.00, 1015.00, 1015.04, 1010.77, 2438, 24.64, 1619, 66.41
HYDRBADIND, EQ, 24-May-2012, 350.25, 347.00, 355.00, 346.45, 352.95, 350.65, 350.66, 6393, 22.42, 4683, 73.25
HYDROS&S, EQ, 24-May-2012, 15.90, 15.10, 15.55, 15.10, 15.50, 15.50, 15.30, 581, 0.09, 300, 51.64
IBPOW, EQ, 24-May-2012, 11.55, 11.60, 11.80, 11.20, 11.75, 11.60, 11.45, 969151, 110.97, 593405, 61.23
IBREALEST, EQ, 24-May-2012, 50.65, 51.25, 51.70, 49.50, 51.25, 51.10, 50.66, 2333266, 1182.00, 441940, 18.94
IBSEC, BE, 24-May-2012, 7.60, 7.60, 7.95, 7.60, 7.85, 7.90, 7.83, 57784, 4.52, -, -
IBWSL, BE, 24-May-2012, 7.85, 7.90, 8.20, 7.65, 8.15, 8.05, 8.11, 41851, 3.39, -, -
ICICIBANK, EQ, 24-May-2012, 793.30, 801.00, 826.00, 791.80, 820.85, 820.60, 807.42, 3076915, 24843.54, 683992, 22.23
ICRA, EQ, 24-May-2012, 1148.35, 1145.00, 1154.50, 1125.00, 1140.00, 1140.00, 1141.13, 9505, 108.46, 8822, 92.81
ICSA, EQ, 24-May-2012, 15.65, 16.85, 17.20, 16.05, 17.20, 17.20, 16.45, 1221209, 200.85, 574549, 47.05
IDBI, EQ, 24-May-2012, 85.55, 86.00, 86.90, 85.10, 86.55, 86.60, 86.14, 1742788, 1501.19, 487591, 27.98
IDBIGOLD, EQ, 24-May-2012, 2907.90, 2881.00, 2910.00, 2881.00, 2904.95, 2904.95, 2904.46, 346, 10.05, 241, 69.65
IDEA, EQ, 24-May-2012, 74.80, 70.55, 78.05, 70.55, 77.70, 77.50, 77.06, 2131161, 1642.32, 791519, 37.14
IDFC, EQ, 24-May-2012, 120.25, 121.25, 125.40, 119.55, 125.30, 124.55, 122.47, 7375005, 9031.94, 2156400, 29.24
IFBAGRO, BE, 24-May-2012, 146.25, 138.95, 153.55, 138.95, 151.00, 150.80, 153.42, 5058, 7.76, -, -
IFBIND, EQ, 24-May-2012, 63.90, 64.00, 64.75, 60.90, 62.30, 62.55, 62.19, 29160, 18.13, 23584, 80.88
IFCI, EQ, 24-May-2012, 33.45, 34.00, 35.00, 33.05, 34.85, 34.75, 34.12, 9220980, 3146.27, 1423032, 15.43
IFGLREFRAC, EQ, 24-May-2012, 41.95, 41.00, 43.00, 40.30, 43.00, 41.70, 41.49, 7374, 3.06, 6216, 84.30
IGL, EQ, 24-May-2012, 211.20, 213.30, 214.70, 206.00, 207.60, 207.30, 209.59, 1312023, 2749.86, 263756, 20.10
IIFLFMPS1G, MF, 24-May-2012, 9.31, 9.36, 9.36, 9.35, 9.35, 9.35, 9.35, 2490, 0.23, 2490, 100.00
IIFLNIFTY, EQ, 24-May-2012, 483.03, 484.65, 493.60, 483.70, 493.00, 491.38, 488.69, 1491, 7.29, 482, 32.33
IIISL, N2, 24-May-2012, 1026.01, 1030.00, 1030.00, 1030.00, 1030.00, 1030.00, 1030.00, 10, 0.10, 10, 100.00
IIISL, N4, 24-May-2012, 941.05, 940.65, 944.77, 940.65, 942.66, 942.66, 943.48, 960, 9.06, 919, 95.73
IIISL, N1, 24-May-2012, 968.99, 961.00, 966.99, 957.14, 964.00, 962.50, 960.67, 78, 0.75, 48, 61.54
IMFA, EQ, 24-May-2012, 286.00, 292.95, 292.95, 285.00, 290.00, 290.00, 288.67, 470, 1.36, 360, 76.60
IMPAL, EQ, 24-May-2012, 656.60, 660.00, 665.00, 655.20, 655.20, 657.70, 658.38, 127, 0.84, 124, 97.64
IMPEXFERRO, EQ, 24-May-2012, 6.00, 6.05, 6.05, 6.05, 6.05, 6.05, 6.05, 6, 0.00, 6, 100.00
INDHOTEL, EQ, 24-May-2012, 56.45, 56.50, 57.15, 56.25, 56.50, 56.50, 56.49, 553264, 312.54, 436336, 78.87
INDIABULLS, EQ, 24-May-2012, 217.95, 217.95, 221.25, 214.30, 219.00, 219.45, 218.52, 937397, 2048.37, 686087, 73.19
INDIACEM, EQ, 24-May-2012, 74.35, 75.45, 75.45, 71.30, 74.20, 73.75, 72.83, 970837, 707.06, 466633, 48.07
INDIAGLYCO, EQ, 24-May-2012, 123.90, 124.35, 125.85, 121.10, 125.50, 125.30, 124.43, 19686, 24.50, 9233, 46.90
INDIAINFO, EQ, 24-May-2012, 48.90, 49.40, 50.50, 48.50, 49.20, 49.10, 49.20, 265137, 130.45, 129497, 48.84
INDIANB, EQ, 24-May-2012, 176.85, 177.20, 177.20, 173.45, 174.70, 175.10, 175.36, 422096, 740.20, 250770, 59.41
INDIANHUME, EQ, 24-May-2012, 93.50, 93.10, 95.00, 93.00, 93.00, 93.60, 94.15, 611, 0.58, 498, 81.51
INDLMETER, EQ, 24-May-2012, 36.20, 36.20, 37.00, 36.20, 37.00, 37.00, 36.23, 406, 0.15, 393, 96.80
INDNIPPON, EQ, 24-May-2012, 167.20, 170.00, 170.00, 165.40, 166.20, 167.15, 167.18, 304, 0.51, 275, 90.46
INDOCO, EQ, 24-May-2012, 58.80, 59.00, 59.90, 58.00, 59.25, 58.30, 58.29, 5377, 3.13, 4295, 79.88
INDORAMA, EQ, 24-May-2012, 22.55, 22.70, 23.50, 22.30, 23.35, 23.25, 23.04, 8768, 2.02, 6859, 78.23
INDOSOLAR, EQ, 24-May-2012, 3.70, 3.80, 3.80, 3.60, 3.65, 3.65, 3.67, 187661, 6.88, 178287, 95.00
INDOTECH, EQ, 24-May-2012, 80.65, 80.45, 85.45, 80.45, 83.55, 82.55, 81.98, 500, 0.41, 399, 79.80
INDOTHAI, EQ, 24-May-2012, 10.00, 10.00, 10.40, 10.00, 10.20, 10.10, 10.03, 2232, 0.22, 1995, 89.38
INDOWIND, EQ, 24-May-2012, 4.85, 5.05, 5.05, 4.80, 4.85, 4.85, 4.90, 65235, 3.20, 41763, 64.02
INDRAMEDCO, EQ, 24-May-2012, 33.20, 32.80, 34.00, 32.80, 33.40, 33.50, 33.49, 21561, 7.22, 15090, 69.99
INDSWFTLAB, EQ, 24-May-2012, 79.20, 78.30, 82.50, 78.30, 82.50, 81.85, 80.65, 43167, 34.82, 27137, 62.87
INDSWFTLTD, EQ, 24-May-2012, 23.15, 23.60, 23.85, 23.10, 23.60, 23.70, 23.51, 5780, 1.36, 4136, 71.56
INDTERRAIN, EQ, 24-May-2012, 61.20, 65.00, 65.00, 58.05, 58.05, 58.05, 61.18, 427, 0.26, 380, 88.99
INDUSFILA, EQ, 24-May-2012, 10.85, 10.25, 11.85, 10.20, 11.00, 10.90, 10.60, 33947, 3.60, 19832, 58.42
INDUSINDBK, EQ, 24-May-2012, 302.85, 304.60, 306.35, 298.95, 305.00, 304.55, 304.06, 334986, 1018.57, 152286, 45.46
INFINITE, EQ, 24-May-2012, 90.20, 92.00, 106.40, 89.00, 102.25, 102.85, 99.57, 792674, 789.28, 199251, 25.14
INFODRIVE, BE, 24-May-2012, 18.00, 17.15, 17.75, 17.10, 17.10, 17.30, 17.49, 35259, 6.17, -, -
INFOMEDIA, EQ, 24-May-2012, 7.10, 7.50, 7.65, 7.10, 7.50, 7.50, 7.39, 9557, 0.71, 6037, 63.17
INFOTECENT, EQ, 24-May-2012, 160.65, 161.05, 162.35, 160.50, 161.70, 160.70, 161.20, 1460, 2.35, 1063, 72.81
INFRABEES, EQ, 24-May-2012, 206.37, 203.50, 217.90, 203.50, 209.90, 209.90, 210.39, 393, 0.83, 388, 98.73
INGERRAND, EQ, 24-May-2012, 461.95, 462.00, 462.00, 452.80, 455.65, 458.25, 457.52, 7013, 32.09, 4091, 58.33
INNOIND, EQ, 24-May-2012, 117.95, 116.00, 119.00, 115.30, 118.00, 118.65, 117.41, 4437, 5.21, 3731, 84.09
INOXLEISUR, EQ, 24-May-2012, 49.05, 48.50, 49.90, 48.50, 49.10, 49.15, 49.15, 19089, 9.38, 12899, 67.57
INVENTURE, EQ, 24-May-2012, 44.45, 44.90, 44.90, 41.90, 44.85, 44.75, 43.65, 335411, 146.41, 65908, 19.65
IOB, EQ, 24-May-2012, 78.05, 78.30, 80.70, 78.00, 80.20, 80.25, 79.56, 1038655, 826.31, 495488, 47.70
IOC, EQ, 24-May-2012, 273.20, 281.40, 289.90, 269.05, 269.60, 270.20, 276.99, 1448424, 4012.06, 323314, 22.32
IOLCP, EQ, 24-May-2012, 22.50, 24.15, 24.15, 21.55, 22.10, 22.80, 22.84, 259, 0.06, 127, 49.03
IPCALAB, EQ, 24-May-2012, 342.75, 344.00, 344.00, 334.00, 338.00, 339.90, 339.81, 159138, 540.77, 151472, 95.18
IPGETF, EQ, 24-May-2012, 2817.55, 2829.95, 2837.00, 2821.25, 2821.35, 2821.35, 2828.29, 215, 6.08, 192, 89.30
IPRINGLTD, EQ, 24-May-2012, 51.00, 51.00, 53.85, 51.00, 52.65, 52.45, 52.46, 130, 0.07, 70, 53.85
IRB, EQ, 24-May-2012, 110.90, 111.50, 113.65, 109.00, 113.30, 112.80, 111.48, 4396528, 4901.10, 646091, 14.70
IRFC, N1, 24-May-2012, 1018.89, 1025.00, 1025.00, 1018.50, 1018.75, 1018.75, 1019.83, 370, 3.77, 360, 97.30
IRFC, N2, 24-May-2012, 1026.00, 1025.00, 1027.80, 1025.00, 1027.00, 1027.00, 1027.59, 3001, 30.84, 2820, 93.97
ISFT, EQ, 24-May-2012, 51.00, 50.00, 50.00, 49.15, 49.15, 49.45, 49.72, 107, 0.05, 106, 99.07
ISMTLTD, EQ, 24-May-2012, 24.35, 24.35, 24.70, 23.75, 23.95, 24.00, 24.06, 37565, 9.04, 26404, 70.29
ITC, EQ, 24-May-2012, 231.70, 231.70, 234.70, 231.00, 233.75, 233.35, 233.00, 5786777, 13482.99, 4299385, 74.30
ITI, EQ, 24-May-2012, 19.20, 19.15, 19.40, 19.05, 19.40, 19.35, 19.26, 45002, 8.67, 11777, 26.17
IVC, EQ, 24-May-2012, 26.80, 27.30, 27.30, 26.80, 26.85, 26.85, 26.90, 11068, 2.98, 9742, 88.02
IVRCLINFRA, EQ, 24-May-2012, 41.35, 41.40, 42.65, 39.70, 42.40, 42.25, 41.11, 8302860, 3413.31, 1007394, 12.13
J&KBANK, EQ, 24-May-2012, 901.40, 892.05, 929.00, 875.20, 927.00, 919.40, 913.12, 9252, 84.48, 6565, 70.96
JAGRAN, EQ, 24-May-2012, 79.95, 79.50, 81.50, 79.50, 81.50, 80.55, 80.53, 161914, 130.39, 156722, 96.79
JAGSNPHARM, EQ, 24-May-2012, 12.70, 12.60, 13.30, 12.50, 13.10, 13.20, 13.14, 3760, 0.49, 3551, 94.44
JAICORPLTD, EQ, 24-May-2012, 58.85, 59.25, 60.20, 56.65, 57.80, 58.05, 58.72, 1230188, 722.32, 210062, 17.08
JAIHINDPRO, EQ, 24-May-2012, 125.00, 127.00, 128.00, 124.00, 124.05, 125.45, 125.85, 18612, 23.42, 10826, 58.17
JAINSTUDIO, EQ, 24-May-2012, 7.60, 7.60, 7.60, 7.60, 7.60, 7.60, 7.60, 325, 0.02, 325, 100.00
JAMNAAUTO, EQ, 24-May-2012, 134.35, 132.05, 138.00, 126.10, 134.00, 134.10, 132.27, 4239, 5.61, 2015, 47.53
JAYAGROGN, EQ, 24-May-2012, 117.15, 115.95, 118.00, 115.05, 117.50, 117.50, 116.94, 2613, 3.06, 2301, 88.06
JAYBARMARU, EQ, 24-May-2012, 59.85, 60.90, 63.30, 58.65, 59.00, 59.05, 59.27, 1526, 0.90, 1163, 76.21
JAYSREETEA, EQ, 24-May-2012, 83.70, 83.75, 85.80, 83.75, 84.70, 84.75, 84.88, 65874, 55.91, 27322, 41.48
JBCHEPHARM, EQ, 24-May-2012, 63.25, 61.85, 63.50, 61.85, 63.25, 63.05, 62.92, 17968, 11.31, 10434, 58.07
JBFIND, EQ, 24-May-2012, 113.85, 114.20, 120.80, 111.75, 119.00, 119.45, 118.08, 165646, 195.60, 106458, 64.27
JCTEL, EQ, 24-May-2012, 0.70, 0.70, 0.70, 0.70, 0.70, 0.70, 0.70, 121, 0.00, 121, 100.00
JENSONICOL, EQ, 24-May-2012, 2.95, 3.00, 3.00, 2.95, 2.95, 2.95, 2.96, 1103, 0.03, 1103, 100.00
JETAIRWAYS, EQ, 24-May-2012, 322.20, 326.05, 327.50, 315.65, 319.95, 320.65, 321.02, 2164036, 6946.96, 93304, 4.31
JEYPORE, BE, 24-May-2012, 78.25, 81.50, 81.50, 74.35, 74.35, 74.35, 74.96, 277, 0.21, -, -
JHS, EQ, 24-May-2012, 34.25, 35.00, 35.85, 34.65, 35.25, 35.20, 35.23, 11863, 4.18, 7885, 66.47
JIKIND, EQ, 24-May-2012, 4.50, 4.25, 4.75, 4.25, 4.55, 4.55, 4.46, 1688, 0.08, 1682, 99.64
JINDALPHOT, EQ, 24-May-2012, 124.95, 125.45, 126.50, 124.20, 125.70, 125.30, 125.22, 6225, 7.79, 2836, 45.56
JINDALPOLY, EQ, 24-May-2012, 168.05, 169.00, 172.00, 167.10, 170.80, 170.50, 169.44, 19276, 32.66, 8955, 46.46
JINDALSTEL, EQ, 24-May-2012, 454.45, 457.70, 471.95, 450.55, 470.50, 468.10, 462.24, 1024060, 4733.66, 302285, 29.52
JINDALSWHL, BE, 24-May-2012, 529.45, 523.00, 550.00, 514.50, 539.90, 533.45, 536.37, 5494, 29.47, -, -
JINDCOT, EQ, 24-May-2012, 56.70, 57.35, 58.80, 57.30, 57.70, 58.00, 58.21, 5522, 3.21, 3312, 59.98
JINDRILL, EQ, 24-May-2012, 272.00, 275.00, 281.90, 272.50, 277.00, 278.00, 276.62, 980, 2.71, 845, 86.22
JINDWORLD, BE, 24-May-2012, 89.65, 86.05, 86.05, 86.00, 86.00, 86.00, 86.01, 75, 0.06, -, -
JISLDVREQS, EQ, 24-May-2012, 35.90, 36.30, 36.55, 35.15, 36.00, 36.10, 36.00, 61636, 22.19, 45574, 73.94
JISLJALEQS, EQ, 24-May-2012, 70.55, 70.55, 72.30, 69.05, 70.55, 70.35, 70.40, 4950401, 3485.22, 2795748, 56.48
JKCEMENT, EQ, 24-May-2012, 130.60, 131.05, 131.90, 124.25, 125.00, 125.20, 127.63, 9610, 12.27, 7114, 74.03
JKIL, EQ, 24-May-2012, 164.65, 163.00, 164.75, 163.00, 163.00, 163.00, 163.18, 598, 0.98, 515, 86.12
JKLAKSHMI, EQ, 24-May-2012, 62.10, 61.50, 63.40, 61.25, 63.35, 63.00, 62.60, 48412, 30.31, 38402, 79.32
JKPAPER, EQ, 24-May-2012, 33.05, 33.00, 33.65, 32.65, 33.50, 33.40, 33.20, 25002, 8.30, 18118, 72.47
JKTYRE, EQ, 24-May-2012, 74.20, 74.00, 74.80, 71.65, 74.75, 74.60, 73.60, 69096, 50.85, 36875, 53.37
JMCPROJECT, EQ, 24-May-2012, 118.55, 117.00, 119.70, 115.00, 116.20, 117.35, 116.16, 14778, 17.17, 12323, 83.39
JMFINANCIL, EQ, 24-May-2012, 11.65, 11.65, 12.10, 11.65, 11.90, 11.90, 11.92, 270034, 32.20, 169801, 62.88
JOCIL, EQ, 24-May-2012, 92.35, 90.10, 92.95, 90.00, 91.05, 91.55, 90.48, 1114, 1.01, 708, 63.55
JPASSOCIAT, EQ, 24-May-2012, 60.25, 61.00, 61.00, 58.00, 59.60, 59.60, 59.22, 24975741, 14790.76, 5946583, 23.81
JPINFRATEC, EQ, 24-May-2012, 43.15, 43.05, 43.55, 42.50, 42.75, 42.65, 42.78, 149749, 64.06, 121798, 81.33
JSWENERGY, EQ, 24-May-2012, 43.00, 43.15, 44.10, 42.55, 43.85, 43.75, 43.30, 672653, 291.24, 265142, 39.42
JUBLFOOD, EQ, 24-May-2012, 1166.95, 1174.50, 1185.00, 1152.65, 1163.80, 1172.40, 1171.99, 613878, 7194.58, 146665, 23.89
JUBLINDS, EQ, 24-May-2012, 173.45, 173.05, 175.00, 166.75, 168.10, 168.10, 169.88, 6966, 11.83, 3644, 52.31
JUMBO, EQ, 24-May-2012, 11.40, 11.05, 11.95, 10.60, 10.75, 10.80, 11.10, 11063, 1.23, 8709, 78.72
JUNIORBEES, EQ, 24-May-2012, 94.41, 95.45, 95.80, 94.71, 95.80, 95.76, 95.34, 1693, 1.61, 1434, 84.70
JUPITER, EQ, 24-May-2012, 7.50, 7.70, 7.70, 7.45, 7.55, 7.55, 7.57, 58829, 4.46, 36555, 62.14
JVLAGRO, EQ, 24-May-2012, 14.85, 14.70, 15.10, 11.90, 14.75, 14.60, 13.82, 19717, 2.72, 10469, 53.10
JYOTHYLAB, EQ, 24-May-2012, 191.85, 194.45, 197.85, 190.10, 196.80, 196.70, 194.62, 233873, 455.17, 170117, 72.74
JYOTISTRUC, EQ, 24-May-2012, 37.50, 37.55, 38.60, 37.35, 38.15, 38.00, 37.87, 83089, 31.47, 56833, 68.40
KABRAEXTRU, EQ, 24-May-2012, 34.70, 34.75, 34.75, 34.10, 34.10, 34.15, 34.67, 1155, 0.40, 1155, 100.00
KAJARIACER, EQ, 24-May-2012, 166.80, 162.60, 168.20, 161.00, 162.00, 163.85, 164.72, 50664, 83.45, 31570, 62.31
KAKATCEM, BE, 24-May-2012, 80.00, 80.00, 80.50, 79.05, 80.50, 80.50, 79.95, 699, 0.56, -, -
KALECONSUL, EQ, 24-May-2012, 123.40, 120.60, 125.75, 120.60, 125.75, 124.90, 124.38, 5037, 6.27, 3992, 79.25
KALINDEE, EQ, 24-May-2012, 65.35, 65.95, 67.35, 64.90, 67.00, 66.75, 66.13, 52186, 34.51, 32294, 61.88
KALPATPOWR, EQ, 24-May-2012, 79.70, 80.55, 82.00, 78.70, 80.80, 80.50, 80.61, 35814, 28.87, 18406, 51.39
KALYANIFRG, BE, 24-May-2012, 185.05, 175.80, 193.00, 175.80, 193.00, 193.00, 176.64, 324, 0.57, -, -
KAMATHOTEL, EQ, 24-May-2012, 127.15, 126.65, 127.00, 126.65, 127.00, 127.00, 126.71, 270, 0.34, 270, 100.00
KANANIIND, BE, 24-May-2012, 134.90, 139.00, 139.00, 139.00, 139.00, 139.00, 139.00, 2, 0.00, -, -
KANORICHEM, EQ, 24-May-2012, 32.00, 32.10, 32.50, 32.10, 32.50, 32.25, 32.35, 985, 0.32, 874, 88.73
KARMAENG, EQ, 24-May-2012, 12.40, 11.80, 11.80, 11.80, 11.80, 11.80, 11.80, 800, 0.09, 800, 100.00
KARURVYSYA, EQ, 24-May-2012, 379.95, 392.00, 392.00, 380.10, 384.40, 384.05, 383.10, 25694, 98.43, 14967, 58.25
KAUSHALYA, EQ, 24-May-2012, 8.90, 9.00, 9.05, 8.70, 9.05, 8.70, 8.72, 30, 0.00, 29, 96.67
KAVVERITEL, EQ, 24-May-2012, 163.60, 165.00, 165.70, 163.70, 164.60, 164.30, 164.14, 32386, 53.16, 18189, 56.16
KBIL, EQ, 24-May-2012, 770.00, 770.00, 824.85, 770.00, 787.00, 809.00, 794.96, 263, 2.09, 230, 87.45
KCP, EQ, 24-May-2012, 28.30, 28.10, 29.25, 28.10, 29.15, 29.00, 28.88, 6132, 1.77, 5104, 83.24
KCPSUGIND, EQ, 24-May-2012, 16.30, 16.35, 16.95, 16.05, 16.25, 16.15, 16.37, 13093, 2.14, 7983, 60.97
KEC, EQ, 24-May-2012, 51.85, 51.05, 52.20, 50.75, 50.90, 50.80, 51.06, 38938, 19.88, 29314, 75.28
KEI, EQ, 24-May-2012, 14.50, 14.30, 14.90, 14.20, 14.90, 14.75, 14.54, 19236, 2.80, 11666, 60.65
KEMROCK, EQ, 24-May-2012, 502.25, 502.25, 524.00, 502.05, 524.00, 520.65, 516.05, 11678, 60.26, 4127, 35.34
KERNEX, EQ, 24-May-2012, 45.70, 45.20, 45.80, 45.00, 45.10, 45.15, 45.36, 21636, 9.81, 12638, 58.41
KESORAMIND, EQ, 24-May-2012, 108.75, 113.00, 113.00, 108.50, 111.55, 111.15, 110.59, 5353, 5.92, 2743, 51.24
KHAITANELE, EQ, 24-May-2012, 66.00, 62.00, 66.00, 62.00, 62.80, 63.25, 63.26, 6032, 3.82, 5060, 83.89
KICL, EQ, 24-May-2012, 369.10, 387.00, 387.00, 356.00, 365.05, 363.70, 370.73, 35, 0.13, 30, 85.71
KIL, EQ, 24-May-2012, 14.75, 15.00, 15.00, 14.35, 14.75, 14.65, 14.62, 15512, 2.27, 1220, 7.86
KILITCH, EQ, 24-May-2012, 40.95, 40.95, 42.50, 40.15, 40.15, 40.25, 41.10, 2033, 0.84, 1897, 93.31
KIRLOSBROS, EQ, 24-May-2012, 113.50, 114.65, 117.90, 114.30, 116.85, 116.70, 116.24, 1751, 2.04, 792, 45.23
KIRLOSENG, EQ, 24-May-2012, 152.50, 150.50, 153.00, 150.50, 153.00, 152.30, 151.45, 8217, 12.44, 6026, 73.34
KIRLOSIND, EQ, 24-May-2012, 275.15, 275.05, 278.00, 275.00, 275.25, 277.40, 276.69, 76, 0.21, 51, 67.11
KITPLYIND, BE, 24-May-2012, 3.25, 3.15, 3.15, 3.10, 3.10, 3.10, 3.11, 1075, 0.03, -, -
KKCL, EQ, 24-May-2012, 603.50, 581.35, 619.90, 567.00, 619.90, 600.50, 595.99, 2683, 15.99, 1978, 73.72
KLGSYSTEL, BE, 24-May-2012, 19.30, 19.05, 19.90, 19.00, 19.40, 19.40, 19.39, 6619, 1.28, -, -
KMSUGAR, EQ, 24-May-2012, 1.90, 2.05, 2.05, 1.90, 1.90, 1.90, 1.93, 3258, 0.06, 3190, 97.91
KNRCON, EQ, 24-May-2012, 113.05, 110.00, 116.75, 107.70, 112.70, 112.75, 111.97, 1011, 1.13, 767, 75.87
KOLTEPATIL, EQ, 24-May-2012, 35.30, 36.60, 36.60, 35.20, 36.00, 36.00, 35.64, 5237, 1.87, 2219, 42.37
KOPDRUGS, EQ, 24-May-2012, 3.50, 3.65, 3.65, 3.35, 3.35, 3.35, 3.48, 7237, 0.25, 5226, 72.21
KOPRAN, EQ, 24-May-2012, 14.05, 13.90, 14.50, 13.75, 14.35, 14.20, 14.20, 4788, 0.68, 3177, 66.35
KOTAKGOLD, EQ, 24-May-2012, 2752.50, 2799.00, 2799.00, 2747.50, 2755.20, 2758.95, 2761.05, 8842, 244.13, 2894, 32.73
KOTAKNIFTY, EQ, 24-May-2012, 493.70, 494.00, 506.00, 494.00, 506.00, 503.32, 498.40, 674, 3.36, 236, 35.01
KOTAKPSUBK, EQ, 24-May-2012, 303.66, 310.00, 319.00, 310.00, 319.00, 317.44, 312.37, 146, 0.46, 120, 82.19
KOTARISUG, EQ, 24-May-2012, 7.80, 7.75, 7.90, 7.75, 7.80, 7.80, 7.81, 5076, 0.40, 5076, 100.00
KOTHARIPET, EQ, 24-May-2012, 5.40, 5.50, 5.55, 5.40, 5.40, 5.45, 5.48, 1000, 0.05, 600, 60.00
KOTHARIPRO, EQ, 24-May-2012, 407.25, 411.90, 411.90, 405.00, 410.00, 409.45, 408.76, 493, 2.02, 349, 70.79
KPIT, EQ, 24-May-2012, 118.35, 119.45, 122.40, 117.60, 120.55, 120.00, 120.05, 639063, 767.19, 162557, 25.44
KPRMILL, EQ, 24-May-2012, 77.90, 79.00, 81.00, 77.00, 79.80, 79.75, 78.74, 2098, 1.65, 1314, 62.63
KRBL, EQ, 24-May-2012, 20.00, 20.80, 20.80, 19.75, 19.90, 19.95, 20.02, 180113, 36.07, 68105, 37.81
KRISHNAENG, EQ, 24-May-2012, 2.35, 2.35, 2.35, 2.35, 2.35, 2.35, 2.35, 108, 0.00, 108, 100.00
KRITIIND, EQ, 24-May-2012, 7.40, 7.85, 7.85, 7.85, 7.85, 7.85, 7.85, 10, 0.00, 10, 100.00
KSBPUMPS, EQ, 24-May-2012, 185.65, 185.10, 195.00, 185.10, 193.00, 192.65, 189.89, 6855, 13.02, 5187, 75.67
KSCL, EQ, 24-May-2012, 690.50, 695.00, 700.00, 681.00, 697.00, 692.85, 692.42, 3788, 26.23, 2642, 69.75
KSE, EQ, 24-May-2012, 220.00, 230.00, 230.00, 230.00, 230.00, 230.00, 230.00, 101, 0.23, 101, 100.00
KSK, BE, 24-May-2012, 59.10, 59.00, 59.80, 57.25, 57.60, 58.45, 59.04, 1908, 1.13, -, -
KSL, EQ, 24-May-2012, 48.35, 48.50, 49.75, 48.40, 48.55, 48.85, 49.08, 4257, 2.09, 3088, 72.54
KSOILS, EQ, 24-May-2012, 5.15, 5.35, 5.35, 5.15, 5.15, 5.15, 5.18, 1379604, 71.40, 680637, 49.34
KTKBANK, EQ, 24-May-2012, 73.15, 73.55, 75.80, 73.10, 74.90, 74.80, 74.28, 1160127, 861.75, 498540, 42.97
KWALITY, EQ, 24-May-2012, 32.00, 32.15, 33.35, 31.45, 32.15, 32.30, 32.48, 133737, 43.43, 71077, 53.15
L&TFH, EQ, 24-May-2012, 41.50, 41.80, 42.40, 41.15, 42.10, 41.90, 41.79, 290396, 121.37, 133642, 46.02
L&TFINANCE, N1, 24-May-2012, 998.00, 1019.99, 1019.99, 995.11, 1001.65, 1001.64, 997.94, 108, 1.08, 94, 87.04
L&TFINANCE, N2, 24-May-2012, 998.05, 998.50, 998.50, 998.50, 998.50, 998.50, 998.50, 10, 0.10, 10, 100.00
L&TFINANCE, N3, 24-May-2012, 1268.09, 1268.24, 1268.25, 1265.30, 1265.30, 1265.30, 1266.04, 80, 1.01, 70, 87.50
L&TFINANCE, N4, 24-May-2012, 1036.03, 1038.99, 1039.00, 1038.00, 1038.00, 1038.18, 1038.49, 498, 5.17, 398, 79.92
LAKPRE, EQ, 24-May-2012, 40.00, 36.40, 40.35, 36.00, 40.20, 40.20, 39.61, 16, 0.01, 13, 81.25
LAKSHMIEFL, EQ, 24-May-2012, 15.85, 15.70, 16.15, 15.30, 16.05, 15.95, 15.83, 10209, 1.62, 4814, 47.15
LAKSHMIMIL, EQ, 24-May-2012, 1259.65, 1235.00, 1325.00, 1220.00, 1220.00, 1220.10, 1249.71, 45, 0.56, 35, 77.78
LAKSHVILAS, EQ, 24-May-2012, 75.85, 66.60, 79.40, 66.60, 78.50, 77.90, 76.74, 27022, 20.74, 16383, 60.63
LAOPALA, EQ, 24-May-2012, 100.75, 98.00, 104.30, 98.00, 104.30, 103.75, 101.62, 5166, 5.25, 3372, 65.27
LAXMIMACH, EQ, 24-May-2012, 1538.85, 1501.00, 1590.00, 1497.90, 1549.00, 1544.40, 1524.76, 4879, 74.39, 1506, 30.87
LGBBROSLTD, EQ, 24-May-2012, 271.35, 272.45, 277.50, 272.15, 273.10, 273.15, 273.84, 1741, 4.77, 1475, 84.72
LGBFORGE, EQ, 24-May-2012, 2.65, 2.65, 2.80, 2.65, 2.80, 2.80, 2.73, 5205, 0.14, 5205, 100.00
LIBERTSHOE, EQ, 24-May-2012, 82.50, 84.40, 84.70, 82.00, 83.00, 83.50, 83.37, 6161, 5.14, 2755, 44.72
LICHSGFIN, EQ, 24-May-2012, 234.80, 235.50, 241.00, 234.35, 239.65, 239.50, 238.01, 1120469, 2666.82, 227316, 20.29
LIQUIDBEES, EQ, 24-May-2012, 1000.00, 1000.00, 1000.01, 999.99, 999.99, 999.99, 1000.00, 118605, 1186.05, 99977, 84.29
LITL, EQ, 24-May-2012, 12.00, 12.05, 12.25, 11.90, 12.10, 12.10, 12.07, 23320247, 2813.83, 3749806, 16.08
LLOYDELENG, EQ, 24-May-2012, 40.20, 40.10, 40.80, 39.95, 40.80, 40.45, 40.49, 5898, 2.39, 4127, 69.97
LLOYDFIN, EQ, 24-May-2012, 0.80, 0.80, 0.80, 0.70, 0.70, 0.70, 0.72, 13773, 0.10, 6801, 49.38
LLOYDSTEEL, EQ, 24-May-2012, 8.30, 8.70, 8.70, 8.20, 8.40, 8.35, 8.37, 64214, 5.38, 43699, 68.05
LML, EQ, 24-May-2012, 7.05, 7.40, 7.40, 7.00, 7.10, 7.10, 7.09, 87198, 6.18, 42436, 48.67
LOGIXMICRO, EQ, 24-May-2012, 18.60, 19.35, 19.50, 18.50, 18.50, 18.50, 19.15, 1039, 0.20, 1039, 100.00
LOKESHMACH, EQ, 24-May-2012, 34.05, 33.90, 34.30, 33.45, 34.00, 34.00, 34.04, 1054, 0.36, 850, 80.65
LOTUSEYE, EQ, 24-May-2012, 8.50, 8.30, 9.00, 8.30, 8.65, 8.75, 8.69, 7476, 0.65, 5497, 73.53
LOVABLE, EQ, 24-May-2012, 311.30, 313.00, 314.00, 305.00, 308.60, 308.70, 309.15, 173726, 537.08, 50587, 29.12
LPDC, EQ, 24-May-2012, 1.80, 1.90, 1.95, 1.80, 1.85, 1.85, 1.85, 1013, 0.02, 960, 94.77
LT, EQ, 24-May-2012, 1149.35, 1158.10, 1175.00, 1141.30, 1172.80, 1168.45, 1159.27, 1535119, 17796.15, 380750, 24.80
LUMAXAUTO, EQ, 24-May-2012, 25.75, 24.20, 24.90, 24.20, 24.90, 24.45, 24.44, 29, 0.01, 19, 65.52
LUMAXIND, EQ, 24-May-2012, 358.80, 355.30, 363.00, 355.15, 359.95, 359.95, 358.09, 6, 0.02, 0, 0.00
LUMAXTECH, EQ, 24-May-2012, 141.00, 141.00, 144.00, 141.00, 143.00, 143.00, 142.44, 2013, 2.87, 1970, 97.86
LUPIN, EQ, 24-May-2012, 538.55, 534.35, 542.00, 527.55, 534.00, 534.05, 533.68, 529373, 2825.17, 380509, 71.88
LYKALABS, EQ, 24-May-2012, 9.65, 9.75, 9.75, 9.50, 9.50, 9.55, 9.55, 1363, 0.13, 1362, 99.93
M&M, EQ, 24-May-2012, 644.65, 648.50, 656.80, 634.10, 652.00, 652.70, 645.76, 1476621, 9535.38, 711820, 48.21
M&MFIN, EQ, 24-May-2012, 638.70, 642.95, 642.95, 620.15, 635.30, 627.65, 627.95, 17612, 110.60, 12253, 69.57
M100, EQ, 24-May-2012, 6.74, 6.93, 6.93, 6.80, 6.80, 6.81, 6.85, 3594, 0.25, 2722, 75.74
M50, EQ, 24-May-2012, 64.29, 65.90, 65.91, 64.25, 65.10, 65.12, 64.84, 3436, 2.23, 2431, 70.75
MADHUCON, EQ, 24-May-2012, 43.65, 43.50, 44.95, 41.50, 42.75, 42.50, 42.83, 52459, 22.47, 30057, 57.30
MADRASCEM, EQ, 24-May-2012, 138.90, 140.50, 141.50, 135.25, 135.85, 136.00, 137.57, 338566, 465.77, 174483, 51.54
MADRASFERT, EQ, 24-May-2012, 19.55, 19.60, 20.15, 19.50, 19.65, 19.70, 19.85, 24383, 4.84, 19386, 79.51
MAGMA, EQ, 24-May-2012, 58.00, 58.20, 60.45, 57.50, 59.45, 58.95, 58.37, 184838, 107.89, 184254, 99.68
MAGNUM, EQ, 24-May-2012, 3.60, 3.45, 3.65, 3.00, 3.45, 3.45, 3.44, 11436, 0.39, 5800, 50.72
MAHABANK, EQ, 24-May-2012, 47.00, 47.00, 47.95, 46.90, 47.95, 47.80, 47.44, 49835, 23.64, 21430, 43.00
MAHINDFORG, EQ, 24-May-2012, 53.70, 53.05, 54.95, 52.20, 54.30, 53.80, 53.32, 5379, 2.87, 2308, 42.91
MAHINDUGIN, EQ, 24-May-2012, 47.75, 47.50, 49.20, 47.00, 47.00, 47.30, 47.53, 4006, 1.90, 2927, 73.07
MAHSCOOTER, EQ, 24-May-2012, 315.55, 319.00, 328.90, 315.40, 328.90, 328.25, 326.99, 419, 1.37, 414, 98.81
MAHSEAMLES, EQ, 24-May-2012, 366.70, 368.00, 369.75, 365.25, 366.25, 367.90, 367.43, 7169, 26.34, 6276, 87.54
MAITHANALL, EQ, 24-May-2012, 82.35, 85.00, 87.90, 85.00, 87.90, 87.90, 87.80, 51, 0.04, 50, 98.04
MALUPAPER, EQ, 24-May-2012, 9.00, 8.95, 9.40, 8.95, 9.05, 9.05, 9.02, 1888, 0.17, 1800, 95.34
MALWACOTT, EQ, 24-May-2012, 19.35, 19.10, 19.10, 18.80, 19.00, 19.00, 19.05, 202, 0.04, 200, 99.01
MANAKSIA, EQ, 24-May-2012, 45.10, 45.05, 46.00, 44.50, 45.55, 45.10, 45.25, 3693, 1.67, 2015, 54.56
MANALIPETC, EQ, 24-May-2012, 11.00, 11.25, 11.90, 11.00, 11.05, 11.05, 11.11, 37155, 4.13, 13592, 36.58
MANAPPURAM, EQ, 24-May-2012, 22.35, 22.00, 22.75, 21.55, 21.80, 21.75, 22.03, 2446734, 538.90, 986057, 40.30
MANDHANA, EQ, 24-May-2012, 248.55, 249.50, 250.70, 243.40, 245.00, 245.95, 246.05, 91281, 224.59, 51064, 55.94
MANGALAM, EQ, 24-May-2012, 8.50, 8.25, 8.75, 8.20, 8.75, 8.75, 8.58, 300, 0.03, 300, 100.00
MANGCHEFER, EQ, 24-May-2012, 39.60, 40.25, 41.40, 39.60, 40.15, 40.15, 40.56, 135176, 54.82, 56967, 42.14
MANGLMCEM, BE, 24-May-2012, 125.90, 121.50, 126.00, 121.50, 123.70, 123.70, 124.05, 1893, 2.35, -, -
MANGTIMBER, EQ, 24-May-2012, 27.00, 28.25, 28.25, 26.00, 28.00, 27.55, 27.99, 182619, 51.12, 180019, 98.58
MANINFRA, EQ, 24-May-2012, 207.90, 209.00, 209.00, 199.00, 204.00, 203.75, 201.95, 96475, 194.84, 73472, 76.16
MANJEERA, EQ, 24-May-2012, 94.60, 95.05, 109.40, 89.05, 91.50, 91.65, 91.68, 449, 0.41, 269, 59.91
MANJUSHREE, EQ, 24-May-2012, 87.60, 89.85, 94.00, 87.00, 87.00, 87.65, 89.02, 11124, 9.90, 6467, 58.14
MANUGRAPH, EQ, 24-May-2012, 51.10, 51.10, 52.45, 50.80, 52.00, 51.85, 51.32, 3029, 1.55, 1725, 56.95
MARALOVER, EQ, 24-May-2012, 8.20, 8.20, 8.25, 8.20, 8.20, 8.20, 8.21, 300, 0.02, 300, 100.00
MARG, EQ, 24-May-2012, 85.30, 84.80, 85.85, 84.65, 85.60, 85.60, 85.35, 31623, 26.99, 21608, 68.33
MARUTI, EQ, 24-May-2012, 1153.10, 1128.90, 1148.85, 1115.45, 1145.00, 1144.45, 1132.94, 955704, 10827.54, 393643, 41.19
MASTEK, EQ, 24-May-2012, 92.50, 93.50, 94.00, 92.00, 93.05, 93.25, 93.12, 4019, 3.74, 2607, 64.87
MAWANASUG, EQ, 24-May-2012, 11.80, 11.70, 11.85, 11.45, 11.60, 11.60, 11.83, 5187, 0.61, 4885, 94.18
MAX, EQ, 24-May-2012, 188.95, 189.90, 195.65, 188.55, 188.75, 190.30, 192.73, 712803, 1373.80, 167954, 23.56
MAXWELL, EQ, 24-May-2012, 20.25, 20.05, 20.50, 20.00, 20.00, 20.05, 20.06, 455, 0.09, 300, 65.93
MBECL, EQ, 24-May-2012, 88.55, 89.90, 89.90, 87.25, 88.15, 88.35, 88.58, 8171, 7.24, 5883, 72.00
MBLINFRA, EQ, 24-May-2012, 179.85, 181.00, 184.90, 180.00, 183.80, 183.55, 182.72, 2724, 4.98, 2328, 85.46
MBSWITCH, EQ, 24-May-2012, 77.20, 79.00, 87.60, 77.65, 83.55, 83.30, 84.11, 146290, 123.04, 47411, 32.41
MCDHOLDING, BE, 24-May-2012, 55.75, 54.25, 55.55, 54.25, 55.10, 55.35, 55.17, 1724, 0.95, -, -
MCDOWELL-N, EQ, 24-May-2012, 622.75, 627.25, 631.00, 605.20, 626.75, 625.40, 617.80, 1377012, 8507.21, 238226, 17.30
MCLEODRUSS, EQ, 24-May-2012, 273.35, 274.40, 282.00, 271.25, 281.20, 280.00, 275.42, 180191, 496.27, 58904, 32.69
MCX, EQ, 24-May-2012, 878.05, 878.95, 921.50, 876.10, 890.65, 887.55, 891.85, 314485, 2804.72, 116291, 36.98
MEGASOFT, EQ, 24-May-2012, 9.05, 9.20, 9.35, 8.90, 9.05, 9.10, 9.03, 1596, 0.14, 1596, 100.00
MEGH, EQ, 24-May-2012, 7.10, 7.00, 7.45, 7.00, 7.35, 7.30, 7.27, 37779, 2.75, 20421, 54.05
MELSTAR, EQ, 24-May-2012, 6.10, 6.40, 6.40, 6.40, 6.40, 6.40, 6.40, 2473, 0.16, 2473, 100.00
MGOLD, EQ, 24-May-2012, 2910.40, 2910.00, 2929.00, 2910.00, 2920.00, 2920.00, 2918.97, 321, 9.37, 264, 82.24
MHRIL, EQ, 24-May-2012, 266.75, 272.00, 274.90, 258.85, 264.00, 262.05, 265.67, 9551, 25.37, 8156, 85.39
MIC, EQ, 24-May-2012, 5.45, 5.45, 5.80, 4.40, 5.00, 5.10, 4.72, 4436320, 209.31, 1438142, 32.42
MICROSEC, EQ, 24-May-2012, 21.00, 20.40, 21.00, 20.05, 20.30, 20.50, 20.50, 1245, 0.26, 710, 57.03
MICROTECH, EQ, 24-May-2012, 146.75, 148.40, 148.90, 142.00, 145.70, 145.45, 145.58, 65022, 94.66, 35061, 53.92
MINDAIND, EQ, 24-May-2012, 174.95, 170.00, 170.00, 165.10, 165.10, 166.50, 167.38, 4, 0.01, 0, 0.00
MINDTREE, EQ, 24-May-2012, 607.45, 602.00, 611.00, 601.10, 607.00, 606.65, 608.45, 45107, 274.46, 29255, 64.86
MIRCELECTR, EQ, 24-May-2012, 13.10, 12.95, 13.60, 12.95, 13.20, 13.15, 13.10, 33337, 4.37, 23703, 71.10
MMFSL, EQ, 24-May-2012, 78.10, 78.10, 79.90, 78.10, 78.60, 78.60, 78.82, 184, 0.15, 184, 100.00
MMTC, EQ, 24-May-2012, 732.60, 736.00, 746.00, 730.60, 742.00, 737.20, 737.24, 59346, 437.52, 6376, 10.74
MOIL, EQ, 24-May-2012, 259.70, 261.05, 263.00, 258.95, 262.60, 262.30, 261.09, 42274, 110.38, 30058, 71.10
MONNETISPA, EQ, 24-May-2012, 415.70, 423.95, 425.00, 416.15, 425.00, 421.25, 420.20, 5449, 22.90, 3508, 64.38
MONSANTO, EQ, 24-May-2012, 649.20, 650.00, 653.50, 643.50, 651.10, 650.35, 649.14, 1374, 8.92, 1109, 80.71
MORARJETEX, EQ, 24-May-2012, 9.50, 9.95, 10.45, 9.95, 10.45, 10.45, 10.21, 100, 0.01, 100, 100.00
MOREPENLAB, EQ, 24-May-2012, 2.95, 2.95, 3.00, 2.95, 3.00, 2.95, 2.97, 30986, 0.92, 23986, 77.41
MOSERBAER, EQ, 24-May-2012, 10.45, 10.65, 10.65, 9.95, 9.95, 10.00, 10.09, 799874, 80.71, 668651, 83.59
MOTHERSUMI, EQ, 24-May-2012, 165.05, 164.60, 167.00, 162.10, 164.45, 165.35, 164.24, 18458, 30.31, 9638, 52.22
MOTILALOFS, EQ, 24-May-2012, 93.95, 99.00, 99.00, 93.05, 95.00, 94.15, 93.77, 1163, 1.09, 648, 55.72
MOTOGENFIN, EQ, 24-May-2012, 35.85, 35.85, 40.10, 35.70, 40.00, 39.75, 39.71, 7533, 2.99, 7447, 98.86
MRF, EQ, 24-May-2012, 10280.40, 10350.00, 10600.00, 10210.00, 10595.00, 10548.55, 10412.70, 10512, 1094.58, 2955, 28.11
MRO-TEK, EQ, 24-May-2012, 8.65, 8.50, 8.95, 8.25, 8.35, 8.35, 8.33, 7152, 0.60, 5307, 74.20
MRPL, EQ, 24-May-2012, 57.20, 58.75, 60.00, 58.00, 58.50, 58.45, 58.94, 519940, 306.45, 87599, 16.85
MSPL, EQ, 24-May-2012, 27.75, 28.85, 28.90, 28.05, 28.90, 28.80, 28.45, 7739, 2.20, 4850, 62.67
MTEDUCARE, EQ, 24-May-2012, 94.80, 96.00, 102.00, 93.80, 99.80, 99.85, 99.82, 320239, 319.68, 142225, 44.41
MTNL, EQ, 24-May-2012, 21.30, 21.85, 22.10, 21.25, 22.10, 21.95, 21.66, 592394, 128.29, 155414, 26.23
MUDRA, BE, 24-May-2012, 18.05, 18.30, 18.95, 18.00, 18.40, 18.45, 18.74, 2135, 0.40, -, -
MUKANDENGG, EQ, 24-May-2012, 21.40, 22.10, 22.35, 21.55, 22.00, 22.00, 22.13, 136, 0.03, 128, 94.12
MUKANDLTD, EQ, 24-May-2012, 26.50, 27.10, 27.50, 26.30, 26.50, 26.55, 26.79, 5985, 1.60, 3858, 64.46
MUKTAARTS, EQ, 24-May-2012, 26.35, 25.15, 27.45, 25.15, 27.45, 26.10, 26.11, 339, 0.09, 244, 71.98
MUNJALAU, BE, 24-May-2012, 53.20, 51.55, 55.85, 51.55, 55.85, 55.60, 55.11, 12146, 6.69, -, -
MUNJALSHOW, EQ, 24-May-2012, 79.60, 81.00, 85.85, 81.00, 81.00, 81.15, 83.28, 142231, 118.45, 82393, 57.93
MURLIIND, EQ, 24-May-2012, 14.50, 14.35, 14.50, 14.25, 14.50, 14.45, 14.31, 367, 0.05, 318, 86.65
MURUDCERA, EQ, 24-May-2012, 17.00, 16.80, 17.00, 16.80, 17.00, 17.00, 16.87, 2859, 0.48, 2859, 100.00
MUTHOOTFIN, N6, 24-May-2012, 1005.64, 1001.00, 1006.99, 1001.00, 1005.79, 1005.61, 1004.81, 3275, 32.91, 2037, 62.20
MUTHOOTFIN, N2, 24-May-2012, 1051.00, 1046.00, 1048.20, 1046.00, 1048.20, 1048.20, 1046.12, 106, 1.11, 106, 100.00
MUTHOOTFIN, N4, 24-May-2012, 1014.98, 1014.99, 1071.00, 1014.99, 1040.00, 1037.97, 1068.51, 10180, 108.77, 10050, 98.72
MUTHOOTFIN, EQ, 24-May-2012, 125.00, 124.40, 124.80, 121.50, 122.70, 122.70, 122.86, 34892, 42.87, 18264, 52.34
MVL, EQ, 24-May-2012, 7.65, 7.05, 7.90, 7.05, 7.75, 7.50, 7.51, 11642, 0.87, 8660, 74.39
MYSOREBANK, EQ, 24-May-2012, 461.70, 455.00, 462.95, 452.45, 462.90, 459.25, 457.13, 497, 2.27, 288, 57.95
N100, EQ, 24-May-2012, 138.74, 140.00, 140.00, 138.00, 138.00, 139.39, 139.13, 2191, 3.05, 2080, 94.93
NAGAROIL, EQ, 24-May-2012, 6.20, 6.90, 6.90, 6.05, 6.20, 6.20, 6.23, 676912, 42.17, 284563, 42.04
NAGREEKCAP, EQ, 24-May-2012, 16.50, 17.30, 17.30, 17.25, 17.30, 17.30, 17.29, 1654, 0.29, 1251, 75.63
NAGREEKEXP, EQ, 24-May-2012, 16.00, 15.40, 15.85, 15.35, 15.40, 15.40, 15.41, 67, 0.01, 67, 100.00
NAHARCAP, EQ, 24-May-2012, 39.95, 39.10, 41.75, 39.10, 41.00, 40.95, 41.39, 791, 0.33, 762, 96.33
NAHARINDUS, EQ, 24-May-2012, 31.40, 31.15, 32.00, 31.15, 32.00, 32.00, 31.85, 361, 0.11, 291, 80.61
NAHARSPING, EQ, 24-May-2012, 47.65, 47.00, 48.05, 46.10, 46.10, 46.95, 47.19, 10521, 4.97, 8055, 76.56
NANDANEXIM, EQ, 24-May-2012, 20.15, 20.10, 20.35, 20.10, 20.30, 20.35, 20.28, 2747, 0.56, 2747, 100.00
NATCOPHARM, EQ, 24-May-2012, 379.75, 384.90, 394.90, 383.50, 389.95, 389.25, 390.57, 108225, 422.70, 20032, 18.51
NATHSEED, EQ, 24-May-2012, 6.85, 6.70, 7.35, 6.20, 7.35, 7.00, 6.91, 2263, 0.16, 2259, 99.82
NATIONALUM, EQ, 24-May-2012, 58.40, 59.45, 59.45, 57.25, 57.60, 57.55, 57.78, 134197, 77.54, 82361, 61.37
NATNLSTEEL, EQ, 24-May-2012, 15.55, 15.35, 15.75, 14.75, 14.95, 14.95, 15.04, 31757, 4.78, 21808, 68.67
NAUKRI, EQ, 24-May-2012, 756.55, 755.00, 757.70, 750.00, 755.00, 755.30, 753.19, 2354, 17.73, 1667, 70.82
NAVINFLUOR, EQ, 24-May-2012, 394.55, 397.00, 399.00, 392.20, 396.00, 395.10, 394.91, 13863, 54.75, 9909, 71.48
NAVNETPUBL, EQ, 24-May-2012, 52.55, 53.00, 53.75, 52.25, 53.40, 53.30, 52.96, 37764, 20.00, 20831, 55.16
NBCC, EQ, 24-May-2012, 80.95, 81.95, 82.70, 79.00, 82.70, 82.45, 81.21, 8139, 6.61, 5144, 63.20
NCLIND, BE, 24-May-2012, 41.15, 42.75, 42.75, 40.80, 42.50, 42.50, 41.58, 7422, 3.09, -, -
NCOPPER, EQ, 24-May-2012, 10.45, 11.00, 11.35, 10.25, 10.40, 10.40, 10.73, 93412, 10.02, 45989, 49.23
NDTV, EQ, 24-May-2012, 43.85, 44.05, 44.80, 42.40, 43.70, 43.75, 43.45, 25371, 11.02, 11922, 46.99
NECLIFE, EQ, 24-May-2012, 20.55, 20.55, 20.70, 19.95, 20.05, 20.15, 20.15, 22970, 4.63, 16350, 71.18
NELCAST, EQ, 24-May-2012, 28.95, 30.40, 30.40, 27.50, 27.80, 27.75, 28.16, 114375, 32.21, 56519, 49.42
NELCO, EQ, 24-May-2012, 41.00, 41.15, 41.80, 40.50, 40.80, 41.00, 41.08, 4239, 1.74, 3314, 78.18
NEOCORP, EQ, 24-May-2012, 28.65, 30.05, 30.05, 29.45, 30.05, 30.05, 29.92, 984, 0.29, 784, 79.67
NEOCURE, EQ, 24-May-2012, 1.55, 1.60, 1.60, 1.60, 1.60, 1.60, 1.60, 1, 0.00, 1, 100.00
NEPCMICON, EQ, 24-May-2012, 2.60, 2.80, 2.80, 2.55, 2.65, 2.60, 2.62, 7000, 0.18, 6879, 98.27
NESCO, EQ, 24-May-2012, 587.45, 587.75, 610.90, 587.50, 604.00, 603.00, 601.32, 10072, 60.56, 3465, 34.40
NESTLEIND, EQ, 24-May-2012, 4616.50, 4552.50, 4650.00, 4525.00, 4533.00, 4551.95, 4560.82, 14387, 656.16, 12124, 84.27
NETWORK18, EQ, 24-May-2012, 32.05, 32.10, 32.65, 32.00, 32.20, 32.25, 32.29, 36100, 11.66, 14292, 39.59
NEULANDLAB, BE, 24-May-2012, 71.50, 72.00, 72.00, 72.00, 72.00, 72.00, 72.00, 561, 0.40, -, -
NEYVELILIG, EQ, 24-May-2012, 71.70, 71.75, 72.30, 71.00, 71.45, 71.45, 71.50, 70310, 50.27, 35983, 51.18
NFL, EQ, 24-May-2012, 75.50, 75.60, 78.00, 75.60, 76.60, 76.75, 76.58, 120325, 92.15, 27328, 22.71
NHAI, N1, 24-May-2012, 1038.00, 1039.40, 1039.40, 1037.50, 1039.25, 1039.10, 1038.55, 18434, 191.45, 15764, 85.52
NHAI, N2, 24-May-2012, 1054.00, 1051.85, 1055.98, 1051.85, 1055.80, 1055.80, 1055.49, 5821, 61.44, 5571, 95.71
NHPC, EQ, 24-May-2012, 18.05, 18.15, 18.25, 17.90, 18.20, 18.15, 18.07, 1196096, 216.15, 443943, 37.12
NICCO, EQ, 24-May-2012, 1.45, 1.55, 1.55, 1.40, 1.40, 1.45, 1.51, 4014, 0.06, 3500, 87.19
NIFTYBEES, EQ, 24-May-2012, 487.72, 490.00, 497.00, 488.00, 497.00, 495.88, 492.03, 22588, 111.14, 9259, 40.99
NIITLTD, EQ, 24-May-2012, 38.85, 39.00, 39.40, 38.50, 39.10, 38.95, 38.99, 71702, 27.96, 42304, 59.00
NIITTECH, EQ, 24-May-2012, 289.20, 285.15, 293.70, 283.30, 290.00, 289.95, 289.97, 81056, 235.04, 38535, 47.54
NIPPOBATRY, EQ, 24-May-2012, 378.00, 381.50, 382.00, 381.50, 382.00, 381.95, 381.93, 162, 0.62, 154, 95.06
NITCO, EQ, 24-May-2012, 27.65, 27.30, 27.95, 27.30, 27.55, 27.45, 27.48, 6312, 1.73, 3701, 58.63
NITESHEST, EQ, 24-May-2012, 14.35, 14.70, 14.80, 14.30, 14.40, 14.45, 14.52, 14704, 2.14, 11111, 75.56
NITINFIRE, EQ, 24-May-2012, 48.15, 48.60, 49.75, 47.80, 49.20, 49.35, 48.53, 597550, 289.99, 213287, 35.69
NITINSPIN, EQ, 24-May-2012, 5.95, 6.15, 6.25, 6.15, 6.15, 6.15, 6.22, 4080, 0.25, 3790, 92.89
NMDC, EQ, 24-May-2012, 169.25, 172.10, 172.20, 163.25, 166.70, 166.70, 166.00, 380578, 631.77, 134088, 35.23
NOCIL, EQ, 24-May-2012, 15.45, 15.30, 15.70, 15.30, 15.70, 15.55, 15.52, 48884, 7.59, 26118, 53.43
NOIDATOLL, EQ, 24-May-2012, 24.55, 24.50, 24.95, 24.45, 24.75, 24.75, 24.77, 98771, 24.46, 66030, 66.85
NORBTEAEXP, EQ, 24-May-2012, 5.10, 5.10, 5.10, 5.00, 5.10, 5.10, 5.06, 5036, 0.25, 5016, 99.60
NORTHGATE, EQ, 24-May-2012, 7.25, 7.50, 7.50, 7.10, 7.30, 7.25, 7.24, 18534, 1.34, 9845, 53.12
NRBBEARING, EQ, 24-May-2012, 35.55, 35.50, 36.70, 35.50, 36.65, 36.40, 36.20, 7725, 2.80, 6495, 84.08
NRC, EQ, 24-May-2012, 3.25, 3.15, 3.35, 3.15, 3.30, 3.30, 3.22, 3447, 0.11, 2507, 72.73
NTPC, EQ, 24-May-2012, 141.05, 141.10, 143.25, 139.95, 142.90, 142.10, 142.02, 1247042, 1771.09, 552063, 44.27
NUCENT, EQ, 24-May-2012, 1.85, 1.90, 1.90, 1.90, 1.90, 1.90, 1.90, 4, 0.00, 4, 100.00
NUCLEUS, EQ, 24-May-2012, 64.70, 64.05, 64.75, 63.25, 64.00, 63.75, 63.97, 2583, 1.65, 2104, 81.46
NUMERICPW, BE, 24-May-2012, 261.40, 260.20, 265.00, 260.10, 260.10, 260.10, 263.14, 745, 1.96, -, -
NUTEK, EQ, 24-May-2012, 0.95, 0.90, 0.95, 0.90, 0.90, 0.90, 0.91, 1038556, 9.43, 548741, 52.84
OIL, EQ, 24-May-2012, 448.05, 464.00, 479.00, 450.10, 453.95, 453.45, 458.48, 163727, 750.66, 40302, 24.62
OILCOUNTUB, EQ, 24-May-2012, 51.95, 50.10, 52.00, 50.00, 51.25, 51.05, 50.60, 5562, 2.81, 3268, 58.76
OISL, EQ, 24-May-2012, 44.70, 44.20, 45.00, 44.20, 44.50, 44.50, 44.51, 1779, 0.79, 1326, 74.54
OMAXAUTO, EQ, 24-May-2012, 45.10, 44.95, 45.00, 44.20, 44.95, 44.95, 44.86, 2193, 0.98, 1911, 87.14
OMAXE, EQ, 24-May-2012, 145.50, 145.90, 145.95, 144.55, 145.25, 145.65, 145.25, 127081, 184.59, 5248, 4.13
OMKARCHEM, EQ, 24-May-2012, 66.25, 66.20, 69.20, 66.20, 68.95, 68.75, 68.25, 12443, 8.49, 9592, 77.09
OMMETALS, EQ, 24-May-2012, 23.50, 22.00, 23.25, 22.00, 22.75, 22.65, 22.71, 4615, 1.05, 3175, 68.80
OMNITECH, EQ, 24-May-2012, 110.20, 110.85, 117.45, 110.00, 117.45, 115.20, 113.52, 9897, 11.23, 1514, 15.30
ONELIFECAP, EQ, 24-May-2012, 268.90, 272.95, 283.90, 270.50, 282.25, 281.40, 277.12, 44718, 123.92, 16395, 36.66
ONGC, EQ, 24-May-2012, 243.45, 252.20, 259.35, 248.20, 258.25, 257.70, 253.60, 5330076, 13517.16, 3150578, 59.11
ONMOBILE, EQ, 24-May-2012, 44.55, 45.00, 45.85, 42.35, 45.45, 45.20, 44.43, 466048, 207.05, 143673, 30.83
ONWARDTEC, EQ, 24-May-2012, 36.00, 35.30, 36.00, 35.30, 36.00, 36.00, 35.65, 2, 0.00, 1, 50.00
OPTOCIRCUI, EQ, 24-May-2012, 172.30, 171.50, 172.80, 167.50, 167.70, 167.95, 169.38, 550935, 933.19, 337426, 61.25
ORBITCORP, EQ, 24-May-2012, 34.85, 34.85, 35.10, 33.75, 34.50, 34.30, 34.17, 272835, 93.24, 221035, 81.01
ORCHIDCHEM, EQ, 24-May-2012, 119.40, 119.45, 123.75, 116.80, 123.40, 122.65, 120.25, 2153541, 2589.60, 179274, 8.32
ORIENTABRA, EQ, 24-May-2012, 7.25, 7.10, 7.15, 6.95, 7.00, 7.05, 7.06, 47698, 3.37, 33490, 70.21
ORIENTBANK, EQ, 24-May-2012, 219.35, 220.00, 223.50, 218.60, 222.90, 221.90, 220.95, 182698, 403.68, 66703, 36.51
ORIENTHOT, EQ, 24-May-2012, 24.40, 26.00, 26.00, 24.00, 24.10, 24.15, 24.62, 813, 0.20, 608, 74.78
ORIENTLTD, EQ, 24-May-2012, 101.75, 93.50, 93.50, 93.50, 93.50, 93.50, 93.50, 1, 0.00, 1, 100.00
ORIENTPPR, EQ, 24-May-2012, 55.00, 54.60, 56.90, 54.60, 56.50, 56.55, 56.36, 46388, 26.15, 35433, 76.38
ORIENTREF, EQ, 24-May-2012, 32.30, 32.50, 32.55, 32.00, 32.00, 32.00, 32.45, 71190, 23.10, 67785, 95.22
ORISSAMINE, EQ, 24-May-2012, 27568.25, 27899.00, 27899.00, 27101.00, 27425.00, 27378.05, 27489.08, 502, 138.00, 196, 39.04
OUDHSUG, EQ, 24-May-2012, 20.30, 20.10, 20.50, 19.80, 19.80, 19.80, 20.15, 575, 0.12, 572, 99.48
PAGEIND, EQ, 24-May-2012, 3036.30, 3006.00, 3052.00, 3005.00, 3021.05, 3028.50, 3028.62, 13282, 402.26, 10821, 81.47
PANACEABIO, EQ, 24-May-2012, 66.85, 67.10, 68.50, 66.25, 66.25, 67.10, 67.34, 3675, 2.47, 2723, 74.10
PANAMAPET, EQ, 24-May-2012, 160.05, 160.10, 160.10, 158.00, 160.00, 159.85, 159.94, 478, 0.76, 425, 88.91
PANASONIC, BE, 24-May-2012, 90.25, 91.00, 91.00, 91.00, 91.00, 91.00, 91.00, 106, 0.10, -, -
PANCARBON, EQ, 24-May-2012, 122.55, 129.80, 129.80, 129.80, 129.80, 129.80, 129.80, 50, 0.06, 50, 100.00
PANORAMUNI, EQ, 24-May-2012, 6.95, 7.15, 7.15, 6.80, 6.95, 6.95, 6.91, 2726, 0.19, 2043, 74.94
PANTALOONR, EQ, 24-May-2012, 139.70, 141.95, 152.85, 138.55, 151.90, 151.70, 147.51, 8635819, 12738.75, 907504, 10.51
PAPERPROD, EQ, 24-May-2012, 60.00, 59.80, 60.75, 59.35, 60.00, 60.00, 60.00, 18675, 11.20, 17138, 91.77
PARABDRUGS, EQ, 24-May-2012, 22.40, 22.50, 22.75, 22.10, 22.35, 22.35, 22.44, 24007, 5.39, 18918, 78.80
PARACABLES, EQ, 24-May-2012, 1.95, 2.00, 2.05, 1.95, 2.00, 2.00, 2.00, 10584, 0.21, 10084, 95.28
PARAL, BE, 24-May-2012, 304.50, 300.00, 300.00, 294.50, 300.00, 300.00, 299.29, 2180, 6.52, -, -
PARAPRINT, EQ, 24-May-2012, 5.70, 5.90, 5.90, 5.25, 5.60, 5.55, 5.49, 10763, 0.59, 5700, 52.96
PARASPETRO, EQ, 24-May-2012, 0.35, 0.30, 0.40, 0.30, 0.35, 0.30, 0.34, 90561, 0.31, 51172, 56.51
PARSVNATH, EQ, 24-May-2012, 52.75, 53.60, 54.75, 52.50, 53.80, 53.80, 53.08, 767154, 407.21, 570554, 74.37
PATELENG, EQ, 24-May-2012, 82.40, 82.55, 83.45, 81.15, 83.00, 82.95, 82.26, 281110, 231.25, 61280, 21.80
PATINTLOG, EQ, 24-May-2012, 22.80, 23.85, 23.85, 21.00, 22.00, 21.65, 22.19, 345, 0.08, 315, 91.30
PBAINFRA, BE, 24-May-2012, 29.00, 30.45, 30.45, 29.50, 29.70, 30.45, 30.05, 2423, 0.73, -, -
PDPL, EQ, 24-May-2012, 64.85, 67.75, 67.85, 65.00, 65.50, 65.85, 66.21, 1226, 0.81, 869, 70.88
PDUMJEPULP, EQ, 24-May-2012, 14.00, 14.75, 15.20, 14.45, 15.20, 14.85, 14.75, 1904, 0.28, 1712, 89.92
PEARLPOLY, EQ, 24-May-2012, 9.95, 9.15, 10.35, 9.15, 10.00, 10.35, 10.30, 684, 0.07, 678, 99.12
PENIND, EQ, 24-May-2012, 30.05, 30.70, 30.70, 30.05, 30.05, 30.05, 30.13, 16165, 4.87, 11872, 73.44
PERIATEA, EQ, 24-May-2012, 170.00, 177.90, 178.50, 177.90, 178.00, 178.00, 178.20, 245, 0.44, 220, 89.80
PERSISTENT, EQ, 24-May-2012, 344.00, 341.15, 345.95, 341.10, 344.10, 343.85, 343.00, 4341, 14.89, 2897, 66.74
PETRONENGG, EQ, 24-May-2012, 195.25, 200.00, 200.00, 193.00, 197.00, 196.55, 194.68, 493, 0.96, 388, 78.70
PETRONET, EQ, 24-May-2012, 128.40, 131.25, 133.90, 130.55, 131.90, 131.70, 132.34, 1672719, 2213.63, 628155, 37.55
PFC, EQ, 24-May-2012, 148.35, 149.55, 149.95, 143.30, 148.90, 148.35, 147.50, 2656861, 3918.81, 1222453, 46.01
PFIZER, EQ, 24-May-2012, 1163.95, 1160.10, 1184.90, 1160.10, 1160.20, 1164.30, 1165.46, 1342, 15.64, 995, 74.14
PFOCUS, EQ, 24-May-2012, 43.95, 44.20, 45.25, 43.50, 44.85, 45.00, 44.67, 196918, 87.96, 75846, 38.52
PFS, EQ, 24-May-2012, 14.80, 15.05, 15.05, 14.65, 14.75, 14.80, 14.80, 340891, 50.46, 184101, 54.01
PGEL, BE, 24-May-2012, 181.95, 173.10, 188.30, 173.10, 181.95, 181.95, 182.01, 36152, 65.80, -, -
PHILIPCARB, EQ, 24-May-2012, 99.55, 101.00, 101.00, 97.65, 99.00, 98.40, 98.59, 6271, 6.18, 5372, 85.66
PHOENIXLTD, EQ, 24-May-2012, 183.20, 186.00, 186.50, 183.00, 183.00, 183.15, 184.81, 1686, 3.12, 1423, 84.40
PIDILITIND, EQ, 24-May-2012, 170.00, 170.20, 173.35, 166.55, 167.15, 168.10, 170.03, 29603, 50.33, 15784, 53.32
PIIND, EQ, 24-May-2012, 452.25, 455.00, 457.00, 446.00, 446.55, 453.55, 454.68, 822, 3.74, 525, 63.87
PILANIINV, BE, 24-May-2012, 1489.00, 1500.00, 1500.00, 1494.00, 1494.00, 1494.00, 1497.88, 8, 0.12, -, -
PIONEEREMB, EQ, 24-May-2012, 8.45, 8.25, 8.55, 8.25, 8.45, 8.50, 8.48, 1147, 0.10, 650, 56.67
PIRLIFE, EQ, 24-May-2012, 8.60, 8.35, 8.95, 8.35, 8.60, 8.65, 8.79, 17172, 1.51, 7848, 45.70
PITTILAM, EQ, 24-May-2012, 81.90, 82.00, 84.00, 80.10, 81.60, 81.90, 81.95, 13374, 10.96, 9970, 74.55
PLASTIBLEN, EQ, 24-May-2012, 73.00, 73.15, 74.00, 73.15, 74.00, 73.90, 73.52, 40, 0.03, 21, 52.50
PLETHICO, EQ, 24-May-2012, 379.55, 380.90, 388.00, 375.10, 388.00, 382.80, 378.33, 38714, 146.46, 9701, 25.06
PNB, EQ, 24-May-2012, 708.10, 713.90, 729.20, 707.65, 728.25, 724.55, 717.83, 384335, 2758.87, 100776, 26.22
PNBGILTS, EQ, 24-May-2012, 24.75, 24.60, 25.20, 24.25, 24.60, 24.50, 24.57, 79862, 19.62, 44724, 56.00
PNC, EQ, 24-May-2012, 12.00, 11.90, 12.20, 11.30, 12.20, 12.10, 11.97, 1293, 0.15, 841, 65.04
POCHIRAJU, EQ, 24-May-2012, 13.75, 14.30, 14.30, 13.55, 13.70, 13.70, 13.75, 20570, 2.83, 16587, 80.64
POLARIND, BE, 24-May-2012, 2.70, 2.65, 2.80, 2.65, 2.80, 2.80, 2.78, 1200, 0.03, -, -
POLARIS, EQ, 24-May-2012, 103.90, 105.20, 111.60, 103.00, 110.80, 110.95, 107.24, 1440171, 1544.38, 750101, 52.08
POLYMED, EQ, 24-May-2012, 248.00, 248.00, 251.00, 246.55, 247.60, 249.90, 249.44, 2049, 5.11, 1330, 64.91
POLYPLEX, EQ, 24-May-2012, 150.20, 151.45, 154.65, 148.95, 153.10, 153.35, 150.74, 26460, 39.89, 17528, 66.24
PONDYOXIDE, EQ, 24-May-2012, 20.80, 20.80, 21.70, 20.80, 21.70, 21.20, 21.02, 2610, 0.55, 2560, 98.08
PONNIERODE, EQ, 24-May-2012, 145.00, 142.25, 145.90, 142.25, 145.90, 145.50, 145.10, 2243, 3.25, 2170, 96.75
POWERGRID, EQ, 24-May-2012, 103.60, 104.40, 105.80, 102.45, 105.55, 105.35, 104.44, 1201322, 1254.65, 694547, 57.82
PPAP, EQ, 24-May-2012, 62.00, 61.00, 66.00, 60.00, 66.00, 64.10, 63.36, 396, 0.25, 295, 74.49
PRADIP, EQ, 24-May-2012, 84.80, 85.00, 85.35, 82.25, 84.00, 85.05, 83.81, 290579, 243.52, 156205, 53.76
PRAENG, BE, 24-May-2012, 5.75, 5.50, 5.80, 5.50, 5.55, 5.60, 5.61, 25008, 1.40, -, -
PRAJIND, EQ, 24-May-2012, 50.55, 50.80, 51.45, 50.10, 51.00, 50.80, 50.75, 804639, 408.35, 309468, 38.46
PRAKASH, BE, 24-May-2012, 45.15, 45.00, 45.50, 44.55, 44.60, 44.70, 44.80, 37181, 16.66, -, -
PRAKASHCON, EQ, 24-May-2012, 111.65, 110.00, 112.00, 108.00, 112.00, 110.80, 110.19, 2759, 3.04, 1291, 46.79
PRAKASHSTL, EQ, 24-May-2012, 159.70, 160.30, 170.80, 160.30, 163.20, 163.45, 163.78, 43108, 70.60, 3050, 7.08
PRATIBHA, EQ, 24-May-2012, 37.90, 38.10, 38.95, 33.00, 36.75, 36.80, 36.61, 57251, 20.96, 29922, 52.26
PRECWIRE, EQ, 24-May-2012, 76.05, 79.90, 79.90, 77.25, 79.15, 78.05, 78.49, 1480, 1.16, 1290, 87.16
PRESTIGE, EQ, 24-May-2012, 103.90, 103.70, 106.45, 103.50, 104.10, 104.25, 104.89, 82398, 86.43, 72705, 88.24
PRETAILDVR, EQ, 24-May-2012, 105.70, 109.80, 115.60, 105.05, 112.80, 114.45, 112.04, 14302, 16.02, 4830, 33.77
PRIMESECU, EQ, 24-May-2012, 12.35, 12.15, 12.15, 11.80, 11.80, 11.85, 11.84, 940, 0.11, 830, 88.30
PRISMCEM, EQ, 24-May-2012, 46.00, 46.05, 46.35, 46.00, 46.00, 46.05, 46.06, 13350, 6.15, 9504, 71.19
PRITHVI, EQ, 24-May-2012, 17.50, 19.80, 19.80, 16.40, 19.15, 18.40, 17.99, 5984, 1.08, 4677, 78.16
PROVOGE, EQ, 24-May-2012, 12.95, 12.95, 13.25, 12.40, 13.00, 12.75, 12.82, 64032, 8.21, 30620, 47.82
PSB, EQ, 24-May-2012, 62.05, 61.75, 63.35, 61.00, 62.95, 61.00, 61.04, 1374745, 839.15, 1357928, 98.78
PSUBNKBEES, EQ, 24-May-2012, 300.65, 301.00, 304.00, 292.00, 299.90, 299.51, 297.18, 688, 2.04, 500, 72.67
PTC, EQ, 24-May-2012, 53.65, 53.10, 54.50, 52.40, 54.40, 54.20, 53.44, 420172, 224.56, 155312, 36.96
PTL, EQ, 24-May-2012, 28.05, 28.85, 29.00, 28.00, 29.00, 29.00, 28.97, 390, 0.11, 350, 89.74
PUNJABCHEM, EQ, 24-May-2012, 69.60, 65.00, 75.00, 64.30, 72.95, 73.15, 73.51, 3463, 2.55, 3061, 88.39
PUNJLLOYD, EQ, 24-May-2012, 44.75, 45.15, 45.75, 43.90, 45.45, 45.50, 44.85, 1510621, 677.57, 264727, 17.52
PURVA, EQ, 24-May-2012, 56.35, 56.00, 58.00, 56.00, 58.00, 57.90, 57.37, 11823, 6.78, 4878, 41.26
PVR, EQ, 24-May-2012, 147.55, 146.10, 151.00, 146.10, 149.50, 149.85, 149.13, 3416, 5.09, 2276, 66.63
QGOLDHALF, EQ, 24-May-2012, 1385.10, 1397.70, 1397.70, 1385.15, 1393.95, 1392.55, 1391.50, 172, 2.39, 113, 65.70
QNIFTY, EQ, 24-May-2012, 493.60, 492.80, 492.80, 492.80, 492.80, 492.80, 492.80, 10, 0.05, 10, 100.00
RADAAN, EQ, 24-May-2012, 1.85, 1.70, 1.75, 1.65, 1.65, 1.65, 1.69, 4821, 0.08, 4016, 83.30
RADICO, EQ, 24-May-2012, 121.85, 123.70, 126.55, 121.45, 122.50, 124.50, 124.39, 76785, 95.51, 53731, 69.98
RAINBOWPAP, EQ, 24-May-2012, 81.75, 84.50, 85.95, 81.00, 83.05, 83.60, 83.38, 69589, 58.02, 7491, 10.76
RAJESHEXPO, EQ, 24-May-2012, 140.55, 141.40, 141.50, 137.50, 137.50, 138.35, 138.88, 77611, 107.78, 26825, 34.56
RAJOIL, EQ, 24-May-2012, 9.35, 9.45, 9.45, 9.10, 9.30, 9.25, 9.25, 16433, 1.52, 8572, 52.16
RAJPALAYAM, EQ, 24-May-2012, 185.40, 184.85, 185.00, 183.40, 183.40, 183.40, 184.64, 59, 0.11, 35, 59.32
RAJRAYON, EQ, 24-May-2012, 7.35, 7.35, 7.35, 7.35, 7.35, 7.35, 7.35, 1, 0.00, 1, 100.00
RAJSREESUG, EQ, 24-May-2012, 35.60, 34.10, 37.50, 34.10, 37.50, 37.50, 37.03, 6726, 2.49, 5601, 83.27
RAJTV, EQ, 24-May-2012, 159.00, 161.95, 165.00, 160.00, 163.65, 163.55, 162.90, 35482, 57.80, 25367, 71.49
RAJVIR, EQ, 24-May-2012, 78.00, 78.00, 78.00, 78.00, 78.00, 78.00, 78.00, 26, 0.02, 13, 50.00
RALLIS, EQ, 24-May-2012, 128.35, 128.00, 129.25, 125.00, 128.00, 128.30, 127.57, 67188, 85.71, 40671, 60.53
RAMANEWS, EQ, 24-May-2012, 7.10, 7.25, 7.25, 7.00, 7.10, 7.10, 7.11, 6351, 0.45, 5437, 85.61
RAMCOIND, EQ, 24-May-2012, 42.10, 42.10, 43.00, 42.05, 42.05, 42.20, 42.72, 1924, 0.82, 1189, 61.80
RAMCOSYS, EQ, 24-May-2012, 120.20, 120.00, 129.50, 120.00, 129.00, 128.00, 127.18, 5369, 6.83, 4803, 89.46
RAMKY, EQ, 24-May-2012, 148.75, 151.00, 151.00, 143.85, 146.10, 146.40, 145.74, 7847, 11.44, 4304, 54.85
RAMSARUP, EQ, 24-May-2012, 5.65, 5.40, 5.85, 5.40, 5.85, 5.70, 5.73, 4182, 0.24, 3217, 76.92
RANASUG, EQ, 24-May-2012, 3.10, 3.10, 3.15, 3.05, 3.05, 3.05, 3.07, 25405, 0.78, 21887, 86.15
RANBAXY, EQ, 24-May-2012, 501.05, 505.05, 528.50, 501.10, 526.45, 525.55, 517.52, 1699875, 8797.12, 354467, 20.85
RANEENGINE, EQ, 24-May-2012, 190.00, 185.40, 190.00, 185.25, 187.00, 186.85, 187.72, 183, 0.34, 156, 85.25
RANKLIN, EQ, 24-May-2012, 7.70, 7.90, 7.90, 7.35, 7.75, 7.70, 7.74, 39286, 3.04, 25634, 65.25
RATNAMANI, EQ, 24-May-2012, 96.15, 97.00, 97.00, 94.05, 95.00, 94.70, 95.30, 3155, 3.01, 2674, 84.75
RAYMOND, EQ, 24-May-2012, 348.75, 350.70, 352.00, 342.75, 351.00, 350.20, 347.63, 338527, 1176.81, 102540, 30.29
RBL, EQ, 24-May-2012, 105.05, 111.80, 113.95, 110.85, 112.45, 113.00, 113.00, 3038, 3.43, 2692, 88.61
RCF, EQ, 24-May-2012, 54.55, 55.00, 56.15, 54.40, 55.60, 55.45, 55.28, 534335, 295.36, 97273, 18.20
RECLTD, EQ, 24-May-2012, 169.60, 171.90, 173.65, 169.00, 171.90, 171.45, 171.59, 2336454, 4009.23, 790637, 33.84
REDINGTON, EQ, 24-May-2012, 78.75, 79.00, 81.00, 78.00, 79.40, 79.20, 79.03, 1400484, 1106.83, 1334336, 95.28
REFEX, BE, 24-May-2012, 4.10, 3.90, 4.15, 3.90, 3.95, 3.95, 4.07, 1070, 0.04, -, -
REIAGROLTD, EQ, 24-May-2012, 7.70, 7.90, 9.10, 7.60, 8.90, 8.85, 8.45, 3569089, 301.69, 1236475, 34.64
REISIXTEN, EQ, 24-May-2012, 4.30, 4.15, 4.40, 4.10, 4.10, 4.10, 4.23, 67166, 2.84, 44942, 66.91
RELAXO, EQ, 24-May-2012, 429.70, 434.95, 457.00, 420.00, 420.00, 421.05, 440.15, 7994, 35.19, 5196, 65.00
RELCAPITAL, EQ, 24-May-2012, 309.95, 311.90, 320.30, 305.15, 319.80, 317.95, 312.68, 4707333, 14718.84, 451115, 9.58
RELGOLD, EQ, 24-May-2012, 2682.55, 2691.00, 2694.90, 2672.00, 2677.55, 2679.55, 2685.99, 2618, 70.32, 1769, 67.57
RELIANCE, EQ, 24-May-2012, 686.85, 694.00, 700.00, 686.10, 699.95, 695.30, 693.06, 2399818, 16632.08, 1402172, 58.43
RELIGARE, EQ, 24-May-2012, 331.20, 331.00, 338.00, 331.00, 334.00, 334.60, 336.09, 1687, 5.67, 1612, 95.55
RELIGAREGO, EQ, 24-May-2012, 2858.00, 2845.00, 2867.85, 2845.00, 2864.75, 2857.10, 2862.63, 1260, 36.07, 1142, 90.63
RENUKA, EQ, 24-May-2012, 27.20, 27.25, 27.50, 26.30, 26.95, 26.85, 26.73, 6919637, 1849.90, 2084099, 30.12
REPRO, EQ, 24-May-2012, 209.35, 205.60, 217.90, 205.60, 216.95, 214.40, 211.60, 6380, 13.50, 5963, 93.46
RESPONIND, EQ, 24-May-2012, 90.55, 92.80, 92.80, 88.00, 88.00, 89.35, 90.77, 1362, 1.24, 355, 26.06
RESURGERE, BE, 24-May-2012, 0.20, 0.20, 0.25, 0.15, 0.20, 0.20, 0.20, 682489, 1.37, -, -
REVATHI, EQ, 24-May-2012, 257.90, 269.95, 269.95, 255.00, 255.00, 255.25, 258.24, 9, 0.02, 4, 44.44
RICOAUTO, EQ, 24-May-2012, 9.00, 9.10, 9.15, 8.95, 9.15, 9.10, 9.07, 10320, 0.94, 5726, 55.48
RIIL, EQ, 24-May-2012, 383.75, 387.05, 393.50, 384.00, 391.50, 390.50, 389.04, 212911, 828.31, 25643, 12.04
RJL, EQ, 24-May-2012, 77.70, 80.90, 80.90, 77.55, 78.00, 79.75, 79.65, 530, 0.42, 433, 81.70
RKDL, EQ, 24-May-2012, 9.25, 8.75, 9.35, 8.75, 9.00, 9.00, 9.07, 4148, 0.38, 3553, 85.66
RKFORGE, EQ, 24-May-2012, 122.25, 121.10, 126.35, 117.65, 120.00, 120.90, 121.01, 603, 0.73, 563, 93.37
RMCL, EQ, 24-May-2012, 4.25, 4.15, 4.60, 4.05, 4.40, 4.35, 4.36, 20710, 0.90, 19710, 95.17
RML, EQ, 24-May-2012, 136.00, 140.25, 140.25, 135.30, 136.00, 136.35, 136.25, 20759, 28.29, 19725, 95.02
ROHITFERRO, EQ, 24-May-2012, 26.20, 27.35, 27.85, 26.25, 27.35, 27.45, 27.20, 15970, 4.34, 12566, 78.69
ROHLTD, EQ, 24-May-2012, 43.00, 43.45, 43.90, 42.75, 43.15, 43.60, 43.06, 1505, 0.65, 1186, 78.80
ROLTA, EQ, 24-May-2012, 72.80, 72.00, 74.25, 71.25, 73.10, 73.45, 72.63, 337511, 245.15, 51903, 15.38
ROMAN, EQ, 24-May-2012, 18.55, 16.80, 18.40, 16.80, 17.10, 17.45, 17.04, 402, 0.07, 200, 49.75
RPGLIFE, EQ, 24-May-2012, 59.05, 58.05, 58.55, 58.05, 58.05, 58.55, 58.51, 1221, 0.71, 1221, 100.00
RPOWER, EQ, 24-May-2012, 90.05, 90.90, 94.65, 90.90, 93.30, 93.35, 92.86, 7169261, 6657.30, 717281, 10.00
RPPINFRA, EQ, 24-May-2012, 49.50, 49.50, 49.50, 48.05, 49.00, 48.50, 48.89, 316, 0.15, 220, 69.62
RSSOFTWARE, EQ, 24-May-2012, 70.85, 71.10, 73.00, 70.05, 71.00, 71.25, 70.83, 10863, 7.69, 5617, 51.71
RSYSTEMS, EQ, 24-May-2012, 178.00, 178.25, 182.00, 178.20, 181.00, 180.55, 180.56, 3342, 6.03, 2836, 84.86
RUBYMILLS, EQ, 24-May-2012, 685.05, 670.15, 678.25, 670.10, 670.15, 670.70, 670.41, 184, 1.23, 109, 59.24
RUCHINFRA, EQ, 24-May-2012, 16.05, 15.70, 16.20, 15.50, 15.60, 15.60, 15.58, 3576, 0.56, 3201, 89.51
RUCHIRA, EQ, 24-May-2012, 10.00, 9.15, 10.30, 9.15, 9.75, 9.60, 9.56, 24, 0.00, 10, 41.67
RUCHISOYA, EQ, 24-May-2012, 90.15, 89.05, 92.60, 89.00, 91.35, 91.65, 91.24, 147635, 134.70, 31344, 21.23
RUPA, EQ, 24-May-2012, 140.00, 140.00, 140.00, 140.00, 140.00, 140.00, 140.00, 212, 0.30, 212, 100.00
RUSHIL, EQ, 24-May-2012, 210.35, 212.40, 214.00, 210.00, 214.00, 212.50, 211.02, 174426, 368.07, 121103, 69.43
SABERORGAN, BE, 24-May-2012, 83.00, 80.20, 87.00, 80.00, 87.00, 86.70, 84.48, 3104, 2.62, -, -
SABTN, EQ, 24-May-2012, 72.00, 72.00, 75.45, 72.00, 74.60, 74.40, 73.33, 30403, 22.29, 12945, 42.58
SADBHAV, EQ, 24-May-2012, 125.00, 120.35, 125.00, 119.10, 120.30, 120.95, 122.16, 8316, 10.16, 4923, 59.20
SAHPETRO, EQ, 24-May-2012, 28.80, 29.10, 30.05, 29.10, 29.20, 29.25, 29.39, 2422, 0.71, 944, 38.98
SAIL, EQ, 24-May-2012, 90.60, 90.90, 91.75, 89.00, 91.00, 91.05, 90.57, 2093555, 1896.20, 284501, 13.59
SAKHTISUG, EQ, 24-May-2012, 22.45, 22.80, 22.80, 22.00, 22.15, 22.10, 22.15, 13089, 2.90, 8790, 67.16
SAKSOFT, EQ, 24-May-2012, 59.70, 63.00, 63.00, 60.00, 60.00, 60.00, 61.28, 144, 0.09, 144, 100.00
SAKUMA, EQ, 24-May-2012, 14.55, 14.50, 14.50, 13.85, 13.90, 14.00, 14.11, 1848, 0.26, 1807, 97.78
SALONACOT, EQ, 24-May-2012, 12.80, 12.40, 12.40, 12.20, 12.30, 12.30, 12.20, 514, 0.06, 500, 97.28
SALORAINTL, EQ, 24-May-2012, 15.20, 15.00, 15.90, 15.00, 15.65, 15.65, 15.55, 2035, 0.32, 1400, 68.80
SALSTEEL, EQ, 24-May-2012, 4.00, 4.00, 4.15, 4.00, 4.15, 4.05, 4.03, 1423, 0.06, 993, 69.78
SAMBANDAM, EQ, 24-May-2012, 65.45, 64.95, 64.95, 60.10, 64.00, 64.00, 62.84, 971, 0.61, 901, 92.79
SAMTEL, BE, 24-May-2012, 3.05, 3.05, 3.05, 3.05, 3.05, 3.05, 3.05, 146, 0.00, -, -
SANDESH, EQ, 24-May-2012, 239.70, 244.00, 245.00, 244.00, 245.00, 245.00, 244.99, 77, 0.19, 76, 98.70
SANGAMIND, EQ, 24-May-2012, 42.90, 43.80, 43.80, 42.65, 43.45, 43.25, 43.27, 4424, 1.91, 3842, 86.84
SANGHIIND, EQ, 24-May-2012, 16.50, 17.35, 17.35, 16.80, 16.80, 16.80, 17.14, 40, 0.01, 40, 100.00
SANGHVIFOR, EQ, 24-May-2012, 68.75, 68.35, 70.00, 68.00, 68.25, 68.05, 68.70, 49554, 34.04, 43063, 86.90
SANGHVIMOV, EQ, 24-May-2012, 103.75, 104.95, 105.25, 102.15, 104.70, 104.70, 103.63, 1132, 1.17, 802, 70.85
SANWARIA, EQ, 24-May-2012, 29.80, 30.50, 31.25, 29.80, 31.25, 31.20, 31.04, 106952, 33.20, 56621, 52.94
SARDAEN, EQ, 24-May-2012, 118.10, 116.90, 120.50, 116.80, 120.50, 119.35, 118.92, 5027, 5.98, 3897, 77.52
SARLAPOLY, EQ, 24-May-2012, 98.00, 93.00, 95.00, 90.70, 90.70, 90.70, 92.62, 6, 0.01, 3, 50.00
SARTHAKIND, EQ, 24-May-2012, 23.00, 20.00, 20.05, 20.00, 20.05, 20.05, 20.03, 800, 0.16, 800, 100.00
SASKEN, EQ, 24-May-2012, 114.95, 114.65, 118.95, 114.65, 118.10, 118.50, 117.27, 17267, 20.25, 10441, 60.47
SATYAMCOMP, EQ, 24-May-2012, 71.85, 72.00, 78.45, 71.75, 77.90, 77.70, 76.32, 8099766, 6181.74, 3243781, 40.05
SAVERA, EQ, 24-May-2012, 36.05, 35.50, 35.50, 35.50, 35.50, 35.50, 35.50, 100, 0.04, 100, 100.00
SB&TINTL, EQ, 24-May-2012, 6.05, 6.50, 6.50, 5.75, 5.75, 5.85, 5.90, 9642, 0.57, 6876, 71.31
SBBJ, EQ, 24-May-2012, 351.90, 355.00, 363.50, 350.25, 355.25, 354.25, 354.90, 2441, 8.66, 881, 36.09
SBIGETS, EQ, 24-May-2012, 2829.95, 2815.05, 2848.90, 2812.50, 2834.10, 2840.70, 2841.35, 3227, 91.69, 1993, 61.76
SBIN, EQ, 24-May-2012, 1955.00, 1958.00, 1974.00, 1925.40, 1966.20, 1966.15, 1953.98, 3210405, 62730.80, 530840, 16.53
SBIN, N1, 24-May-2012, 10079.85, 10050.00, 10050.00, 10049.00, 10050.00, 10050.00, 10049.96, 28, 2.81, 27, 96.43
SBIN, N3, 24-May-2012, 10207.85, 10439.99, 10439.99, 10190.50, 10208.00, 10208.00, 10206.09, 65, 6.63, 57, 87.69
SBIN, N5, 24-May-2012, 10531.08, 10527.55, 10541.99, 10527.00, 10539.99, 10539.99, 10533.63, 253, 26.65, 253, 100.00
SBT, EQ, 24-May-2012, 477.00, 477.20, 485.00, 477.20, 480.20, 480.70, 481.09, 2872, 13.82, 1294, 45.06
SCHNEIDER, EQ, 24-May-2012, 81.80, 81.00, 84.70, 81.00, 83.75, 83.05, 81.78, 839827, 686.81, 765879, 91.19
SCI, EQ, 24-May-2012, 53.55, 53.50, 54.45, 53.30, 54.15, 54.15, 53.99, 173158, 93.49, 56650, 32.72
SEINV, EQ, 24-May-2012, 318.60, 319.40, 321.80, 318.50, 318.50, 319.00, 319.04, 81492, 259.99, 2227, 2.73
SELAN, EQ, 24-May-2012, 273.75, 275.00, 275.00, 270.95, 272.10, 272.75, 271.95, 2998, 8.15, 2088, 69.65
SELMCL, EQ, 24-May-2012, 9.30, 9.20, 9.65, 9.20, 9.55, 9.55, 9.44, 107633, 10.16, 67827, 63.02
SERVALL, EQ, 24-May-2012, 4.95, 5.75, 5.75, 4.90, 5.00, 4.90, 5.02, 8377, 0.42, 7136, 85.19
SESAGOA, EQ, 24-May-2012, 178.00, 180.00, 181.45, 175.10, 180.45, 179.25, 178.47, 4087445, 7294.80, 1814080, 44.38
SESHAPAPER, EQ, 24-May-2012, 197.90, 195.00, 195.00, 190.00, 190.00, 190.30, 192.05, 430, 0.83, 351, 81.63
SGJHL, EQ, 24-May-2012, 71.55, 72.25, 85.85, 71.75, 85.85, 85.85, 82.05, 1040638, 853.85, 184950, 17.77
SHAKTIPUMP, EQ, 24-May-2012, 37.70, 38.00, 40.90, 37.00, 38.70, 38.70, 37.74, 1101, 0.42, 1001, 90.92
SHANTIGEAR, EQ, 24-May-2012, 45.55, 45.95, 51.80, 44.30, 51.75, 50.80, 49.16, 924004, 454.28, 652474, 70.61
SHARONBIO, EQ, 24-May-2012, 416.55, 416.50, 421.00, 410.05, 420.00, 418.55, 415.45, 25138, 104.44, 2123, 8.45
SHILPAMED, EQ, 24-May-2012, 270.00, 279.00, 285.00, 273.50, 275.10, 275.90, 278.51, 13490, 37.57, 12070, 89.47
SHILPI, EQ, 24-May-2012, 12.75, 12.95, 13.15, 12.55, 12.90, 12.95, 12.88, 28926, 3.72, 16709, 57.76
SHIV-VANI, EQ, 24-May-2012, 150.35, 153.85, 154.65, 145.50, 150.90, 150.70, 150.37, 11084, 16.67, 8052, 72.65
SHIVAMAUTO, BE, 24-May-2012, 120.00, 120.00, 122.00, 120.00, 120.05, 121.65, 120.29, 346, 0.42, -, -
SHLAKSHMI, EQ, 24-May-2012, 96.40, 96.00, 106.00, 96.00, 106.00, 101.00, 98.35, 189179, 186.06, 51477, 27.21
SHOPERSTOP, EQ, 24-May-2012, 330.60, 333.00, 333.00, 325.15, 326.80, 327.90, 330.11, 79723, 263.18, 52164, 65.43
SHREEASHTA, EQ, 24-May-2012, 3.45, 4.00, 4.00, 3.40, 3.60, 3.60, 3.55, 1716987, 60.87, 798791, 46.52
SHREECEM, EQ, 24-May-2012, 2563.60, 2628.00, 2628.00, 2550.00, 2557.00, 2558.40, 2565.34, 1671, 42.87, 1025, 61.34
SHREERAMA, EQ, 24-May-2012, 3.20, 3.35, 3.35, 3.25, 3.25, 3.25, 3.35, 15021, 0.50, 15020, 99.99
SHRENUJ, EQ, 24-May-2012, 76.25, 73.40, 81.00, 73.40, 80.85, 76.70, 76.69, 10821, 8.30, 10391, 96.03
SHREYANIND, EQ, 24-May-2012, 13.45, 14.10, 14.10, 12.90, 14.10, 14.10, 13.52, 5213, 0.70, 93, 1.78
SHRINATRAJ, EQ, 24-May-2012, 77.00, 75.00, 75.00, 75.00, 75.00, 75.00, 75.00, 5, 0.00, 5, 100.00
SHRIRAMCIT, EQ, 24-May-2012, 618.45, 620.00, 620.00, 615.00, 616.00, 616.00, 615.85, 587, 3.62, 586, 99.83
SHRIRAMCIT, N3, 24-May-2012, 1021.81, 1020.00, 1022.00, 1020.00, 1022.00, 1022.00, 1021.03, 206, 2.10, 206, 100.00
SHRIRAMEPC, EQ, 24-May-2012, 56.35, 56.55, 57.15, 54.50, 55.40, 55.60, 55.52, 13521, 7.51, 8011, 59.25
SHYAMTEL, EQ, 24-May-2012, 23.50, 23.50, 24.00, 23.25, 24.00, 24.00, 23.76, 2459, 0.58, 1837, 74.71
SICAGEN, EQ, 24-May-2012, 17.20, 17.20, 17.50, 16.65, 17.20, 17.15, 17.10, 16445, 2.81, 10384, 63.14
SICAL, EQ, 24-May-2012, 67.05, 67.05, 67.50, 67.00, 67.50, 67.50, 67.35, 1415, 0.95, 1414, 99.93
SIEMENS, EQ, 24-May-2012, 668.40, 669.20, 685.00, 666.25, 681.00, 682.25, 675.18, 69062, 466.30, 20567, 29.78
SIL, BE, 24-May-2012, 19.50, 18.55, 18.55, 18.55, 18.55, 18.55, 18.55, 2404, 0.45, -, -
SIMBHSUGAR, EQ, 24-May-2012, 26.20, 26.10, 27.00, 26.10, 26.20, 26.70, 26.48, 608, 0.16, 375, 61.68
SIMPLEX, EQ, 24-May-2012, 56.45, 59.45, 59.45, 55.30, 58.25, 57.85, 57.16, 1381, 0.79, 1211, 87.69
SINTEX, EQ, 24-May-2012, 51.80, 52.10, 53.75, 51.85, 53.50, 53.50, 53.05, 4281041, 2270.92, 1551169, 36.23
SIRPAPER, EQ, 24-May-2012, 31.45, 33.35, 33.35, 33.35, 33.35, 33.35, 33.35, 10, 0.00, 10, 100.00
SITASHREE, EQ, 24-May-2012, 5.00, 5.45, 5.45, 5.00, 5.00, 5.00, 5.01, 384, 0.02, 384, 100.00
SJVN, EQ, 24-May-2012, 18.65, 18.70, 18.75, 18.40, 18.45, 18.50, 18.51, 281871, 52.18, 220281, 78.15
SKMEGGPROD, EQ, 24-May-2012, 6.25, 6.50, 6.50, 6.05, 6.20, 6.05, 6.16, 1975, 0.12, 1649, 83.49
SKSMICRO, EQ, 24-May-2012, 71.65, 72.95, 73.35, 67.60, 68.35, 68.50, 68.77, 430927, 296.35, 174693, 40.54
SKUMARSYNF, EQ, 24-May-2012, 26.05, 26.40, 27.45, 25.80, 26.95, 27.00, 26.83, 1443605, 387.35, 505998, 35.05
SMPL, EQ, 24-May-2012, 3.40, 3.45, 3.50, 3.00, 3.25, 3.20, 3.17, 169798, 5.39, 116922, 68.86
SMSPHARMA, EQ, 24-May-2012, 140.00, 135.00, 136.00, 133.30, 134.95, 135.30, 135.12, 203, 0.27, 150, 73.89
SOBHA, EQ, 24-May-2012, 301.00, 300.30, 302.05, 290.20, 292.00, 296.10, 295.34, 329390, 972.81, 188178, 57.13
SOFTTECHGR, EQ, 24-May-2012, 3.80, 4.25, 4.25, 3.10, 3.35, 3.35, 3.29, 2338, 0.08, 1330, 56.89
SOMATEX, EQ, 24-May-2012, 4.60, 4.50, 4.55, 4.40, 4.55, 4.55, 4.47, 3547, 0.16, 2614, 73.70
SONASTEER, EQ, 24-May-2012, 13.00, 13.00, 13.30, 12.85, 13.00, 13.05, 12.98, 43245, 5.61, 23364, 54.03
SONATSOFTW, EQ, 24-May-2012, 19.40, 19.50, 19.85, 18.90, 19.20, 19.20, 19.31, 229630, 44.35, 96223, 41.90
SOUISPAT, EQ, 24-May-2012, 3.45, 3.30, 3.65, 3.30, 3.40, 3.40, 3.41, 16892, 0.58, 13792, 81.65
SOUTHBANK, EQ, 24-May-2012, 21.75, 21.80, 22.05, 21.60, 22.00, 21.95, 21.88, 590781, 129.27, 234301, 39.66
SPANCO, EQ, 24-May-2012, 67.85, 68.50, 68.50, 65.80, 66.70, 66.35, 66.70, 1318, 0.88, 722, 54.78
SPARC, EQ, 24-May-2012, 74.90, 74.00, 76.55, 73.90, 76.40, 76.10, 75.55, 35475, 26.80, 28577, 80.56
SPECTACLE, EQ, 24-May-2012, 3.75, 4.00, 4.00, 3.40, 3.70, 3.40, 3.44, 10616, 0.37, 5505, 51.86
SPIC, EQ, 24-May-2012, 16.20, 16.25, 16.85, 16.20, 16.50, 16.65, 16.57, 35380, 5.86, 24594, 69.51
SPYL, EQ, 24-May-2012, 33.05, 33.75, 36.35, 33.75, 36.35, 34.75, 34.62, 52855, 18.30, 31117, 58.87
SRF, EQ, 24-May-2012, 209.15, 210.00, 210.00, 207.05, 208.55, 208.10, 207.98, 17388, 36.16, 10620, 61.08
SRGINFOTEC, EQ, 24-May-2012, 0.30, 0.35, 0.35, 0.30, 0.35, 0.30, 0.32, 5486, 0.02, 4560, 83.12
SRHHLINDST, EQ, 24-May-2012, 4.45, 4.20, 4.60, 4.20, 4.50, 4.50, 4.41, 797, 0.04, 639, 80.18
SRHHYPOLTD, BE, 24-May-2012, 43.95, 41.80, 45.10, 41.80, 44.50, 44.20, 42.25, 188, 0.08, -, -
SRICHAMUND, EQ, 24-May-2012, 30.00, 31.50, 31.50, 31.50, 31.50, 31.50, 31.50, 1451, 0.46, 1451, 100.00
SRSLTD, EQ, 24-May-2012, 32.65, 32.85, 37.15, 31.50, 36.05, 35.95, 35.47, 346965, 123.06, 105424, 30.38
SRTRANSFIN, NM, 24-May-2012, 990.00, 975.00, 1011.50, 975.00, 1001.00, 1001.00, 990.63, 200, 1.98, 200, 100.00
SRTRANSFIN, NO, 24-May-2012, 1014.00, 1023.99, 1023.99, 1017.01, 1020.00, 1020.00, 1023.12, 38, 0.39, 35, 92.11
SRTRANSFIN, EQ, 24-May-2012, 490.10, 500.00, 500.00, 487.00, 496.80, 492.55, 491.11, 233046, 1144.52, 178010, 76.38
SRTRANSFIN, NC, 24-May-2012, 982.00, 981.00, 981.00, 981.00, 981.00, 981.00, 981.00, 100, 0.98, 100, 100.00
SRTRANSFIN, NI, 24-May-2012, 1004.79, 995.00, 995.00, 995.00, 995.00, 995.00, 995.00, 2, 0.02, 2, 100.00
SRTRANSFIN, NF, 24-May-2012, 1177.45, 1179.99, 1180.00, 1179.99, 1180.00, 1180.00, 1179.99, 30, 0.35, 30, 100.00
SRTRANSFIN, NL, 24-May-2012, 1034.46, 1034.00, 1034.10, 1033.00, 1033.20, 1033.27, 1033.22, 339, 3.50, 338, 99.71
SRTRANSFIN, N9, 24-May-2012, 980.34, 980.00, 987.99, 980.00, 987.99, 987.99, 981.27, 315, 3.09, 315, 100.00
SRTRANSFIN, N3, 24-May-2012, 1323.00, 1320.02, 1330.00, 1320.00, 1330.00, 1330.00, 1324.71, 660, 8.74, 572, 86.67
SRTRANSFIN, N2, 24-May-2012, 1012.58, 1007.00, 1007.00, 1007.00, 1007.00, 1007.00, 1007.00, 25, 0.25, 25, 100.00
SRTRANSFIN, ND, 24-May-2012, 965.00, 974.00, 974.00, 974.00, 974.00, 974.00, 974.00, 50, 0.49, 50, 100.00
SSWL, EQ, 24-May-2012, 177.25, 174.00, 185.60, 174.00, 181.40, 180.90, 181.51, 8674, 15.74, 2599, 29.96
STAN, DR, 24-May-2012, 91.65, 90.70, 91.90, 90.70, 91.50, 91.75, 91.57, 20190, 18.49, 18941, 93.81
STAR, EQ, 24-May-2012, 686.75, 690.15, 692.00, 672.10, 685.00, 681.95, 681.21, 49147, 334.79, 13588, 27.65
STARPAPER, EQ, 24-May-2012, 14.10, 14.35, 14.35, 14.30, 14.30, 14.30, 14.33, 150, 0.02, 150, 100.00
STCINDIA, EQ, 24-May-2012, 243.20, 245.80, 248.50, 243.20, 246.70, 245.80, 246.09, 83761, 206.13, 12686, 15.15
STER, EQ, 24-May-2012, 94.35, 95.00, 96.25, 93.80, 95.65, 95.45, 95.03, 4747490, 4511.40, 1815190, 38.23
STERTOOLS, EQ, 24-May-2012, 104.95, 112.00, 112.00, 105.20, 108.50, 107.80, 108.52, 841, 0.91, 420, 49.94
STINDIA, EQ, 24-May-2012, 28.50, 27.65, 28.50, 27.65, 28.50, 28.50, 28.20, 1403, 0.40, 1403, 100.00
SUBEX, EQ, 24-May-2012, 24.10, 23.90, 24.95, 23.50, 24.80, 24.60, 24.12, 296729, 71.56, 166146, 55.99
SUBROS, EQ, 24-May-2012, 30.50, 31.75, 31.75, 30.20, 30.50, 30.65, 30.66, 11628, 3.56, 7296, 62.75
SUDAR, EQ, 24-May-2012, 52.85, 53.40, 53.65, 51.30, 51.90, 51.90, 52.80, 36340, 19.19, 20757, 57.12
SUDARSCHEM, EQ, 24-May-2012, 450.00, 449.95, 459.90, 430.00, 446.00, 442.05, 437.98, 892, 3.91, 630, 70.63
SUJANATOW, EQ, 24-May-2012, 7.15, 7.20, 7.30, 6.95, 7.10, 7.05, 7.14, 705134, 50.32, 628797, 89.17
SUJANAUNI, EQ, 24-May-2012, 3.50, 3.25, 3.80, 3.25, 3.50, 3.50, 3.55, 21548, 0.76, 8439, 39.16
SUMEETINDS, EQ, 24-May-2012, 23.15, 23.00, 23.50, 22.95, 23.15, 23.15, 23.31, 2631, 0.61, 2387, 90.73
SUMMITSEC, EQ, 24-May-2012, 71.20, 68.00, 70.55, 68.00, 70.55, 70.50, 69.91, 366, 0.26, 275, 75.14
SUNCLAYTON, EQ, 24-May-2012, 154.05, 157.95, 157.95, 153.25, 157.25, 157.50, 157.34, 3846, 6.05, 2412, 62.71
SUNDARAM, EQ, 24-May-2012, 15.00, 15.20, 15.20, 14.85, 14.95, 14.95, 14.99, 83242, 12.48, 41692, 50.09
SUNDARMFIN, EQ, 24-May-2012, 642.95, 626.00, 649.00, 626.00, 647.00, 643.65, 642.58, 435, 2.80, 307, 70.57
SUNDRMBRAK, EQ, 24-May-2012, 152.75, 153.00, 157.90, 150.30, 150.30, 151.55, 153.21, 4640, 7.11, 4610, 99.35
SUNDRMFAST, EQ, 24-May-2012, 48.60, 48.70, 49.30, 48.50, 48.65, 48.60, 48.75, 12202, 5.95, 9465, 77.57
SUNILHITEC, EQ, 24-May-2012, 57.85, 57.40, 59.00, 57.40, 57.40, 57.55, 57.95, 7271, 4.21, 4453, 61.24
SUNPHARMA, EQ, 24-May-2012, 570.60, 578.00, 578.00, 561.10, 571.80, 568.95, 566.48, 741034, 4197.80, 400866, 54.10
SUNTECK, EQ, 24-May-2012, 374.95, 376.00, 378.00, 374.95, 374.95, 374.95, 375.75, 2502, 9.40, 2502, 100.00
SUNTV, EQ, 24-May-2012, 250.35, 253.80, 254.00, 248.75, 249.65, 249.85, 250.30, 662861, 1659.12, 386870, 58.36
SUPER, EQ, 24-May-2012, 131.00, 131.00, 131.00, 131.00, 131.00, 131.00, 131.00, 2, 0.00, 2, 100.00
SUPERSPIN, EQ, 24-May-2012, 5.50, 5.50, 5.60, 5.25, 5.60, 5.55, 5.47, 4904, 0.27, 4891, 99.73
SUPPETRO, EQ, 24-May-2012, 42.70, 41.70, 44.40, 41.70, 43.60, 43.55, 43.00, 3185, 1.37, 2750, 86.34
SUPRAJIT, EQ, 24-May-2012, 20.20, 21.45, 21.45, 19.90, 20.00, 20.05, 20.08, 16411, 3.29, 14402, 87.76
SUPREMEIND, EQ, 24-May-2012, 202.95, 207.90, 207.90, 202.00, 205.50, 206.40, 204.50, 509357, 1041.61, 508881, 99.91
SUPREMEINF, EQ, 24-May-2012, 268.20, 260.50, 276.00, 260.05, 276.00, 271.85, 269.84, 1906, 5.14, 1497, 78.54
SURAJDIAMN, EQ, 24-May-2012, 38.40, 38.55, 39.60, 38.05, 39.60, 39.10, 38.87, 7727, 3.00, 4502, 58.26
SURANACORP, EQ, 24-May-2012, 74.25, 72.00, 72.00, 71.25, 71.25, 71.55, 71.54, 261, 0.19, 260, 99.62
SURANAIND, EQ, 24-May-2012, 177.85, 177.55, 184.00, 174.00, 174.00, 174.85, 177.79, 41, 0.07, 36, 87.80
SURANAVEL, EQ, 24-May-2012, 18.50, 18.50, 18.50, 18.50, 18.50, 18.50, 18.50, 100, 0.02, 100, 100.00
SURYAJYOTI, BE, 24-May-2012, 18.05, 17.35, 18.50, 17.15, 17.70, 17.80, 17.18, 10515, 1.81, -, -
SURYALAXMI, EQ, 24-May-2012, 60.10, 60.15, 61.85, 56.80, 60.15, 60.15, 60.14, 2861, 1.72, 2837, 99.16
SURYAPHARM, EQ, 24-May-2012, 3.80, 3.80, 3.80, 3.65, 3.65, 3.65, 3.67, 173904, 6.37, 150791, 86.71
SURYAROSNI, EQ, 24-May-2012, 47.45, 47.55, 48.30, 47.35, 48.10, 48.10, 47.95, 4290, 2.06, 4196, 97.81
SUTLEJTEX, EQ, 24-May-2012, 162.05, 160.35, 165.00, 160.35, 161.00, 163.05, 161.16, 673, 1.08, 609, 90.49
SUVEN, EQ, 24-May-2012, 15.10, 15.40, 15.40, 15.00, 15.20, 15.25, 15.16, 54122, 8.20, 29122, 53.81
SUZLON, EQ, 24-May-2012, 20.95, 21.10, 21.50, 20.70, 20.95, 20.90, 21.00, 14776424, 3102.36, 3219664, 21.79
SWARAJENG, EQ, 24-May-2012, 408.20, 408.20, 410.00, 393.55, 396.25, 400.20, 400.16, 1470, 5.88, 795, 54.08
SYMPHONY, EQ, 24-May-2012, 199.90, 202.00, 207.95, 196.10, 202.00, 202.40, 203.63, 5740, 11.69, 2203, 38.38
SYNCOM, EQ, 24-May-2012, 10.30, 10.45, 10.60, 10.20, 10.60, 10.30, 10.43, 6567, 0.68, 3859, 58.76
SYNDIBANK, EQ, 24-May-2012, 85.80, 85.70, 88.45, 85.20, 88.20, 87.85, 87.07, 299829, 261.06, 86498, 28.85
TAINWALCHM, BE, 24-May-2012, 27.00, 27.50, 27.50, 26.35, 27.25, 27.25, 26.86, 1268, 0.34, -, -
TAJGVK, EQ, 24-May-2012, 58.70, 58.55, 59.00, 57.75, 58.65, 58.85, 58.60, 15808, 9.26, 12678, 80.20
TAKE, EQ, 24-May-2012, 28.55, 29.90, 29.90, 28.35, 29.00, 28.75, 28.56, 19243, 5.50, 15652, 81.34
TAKSHEEL, EQ, 24-May-2012, 11.15, 10.95, 11.50, 10.95, 11.20, 11.20, 11.22, 7653, 0.86, 5212, 68.10
TALBROAUTO, EQ, 24-May-2012, 38.45, 38.00, 40.00, 38.00, 38.40, 38.40, 38.78, 160, 0.06, 60, 37.50
TALWALKARS, EQ, 24-May-2012, 152.90, 153.00, 164.90, 152.70, 164.00, 163.15, 158.87, 172970, 274.80, 39813, 23.02
TANFACIND, EQ, 24-May-2012, 16.70, 16.60, 19.65, 16.50, 19.65, 19.65, 16.56, 202, 0.03, 202, 100.00
TANLA, EQ, 24-May-2012, 5.80, 5.65, 5.95, 5.65, 5.90, 5.90, 5.85, 55479, 3.24, 40187, 72.44
TANTIACONS, EQ, 24-May-2012, 47.50, 47.00, 49.50, 46.80, 49.30, 49.45, 48.29, 4705, 2.27, 3073, 65.31
TARAPUR, EQ, 24-May-2012, 13.50, 13.55, 13.75, 12.65, 13.00, 12.90, 12.89, 6032, 0.78, 4948, 82.03
TATACAP, N2, 24-May-2012, 1003.08, 1002.00, 1005.00, 1002.00, 1004.99, 1004.38, 1003.57, 848, 8.51, 835, 98.47
TATACHEM, EQ, 24-May-2012, 309.80, 310.85, 313.45, 308.80, 310.00, 309.85, 310.74, 229912, 714.42, 168894, 73.46
TATAELXSI, EQ, 24-May-2012, 207.10, 209.30, 210.45, 205.00, 210.00, 209.10, 208.75, 12935, 27.00, 7538, 58.28
TATAMETALI, EQ, 24-May-2012, 55.95, 56.00, 56.85, 55.00, 55.75, 55.70, 55.92, 3052, 1.71, 2354, 77.13
TATAMTRDVR, EQ, 24-May-2012, 145.55, 144.25, 148.50, 143.40, 147.40, 147.80, 145.79, 1788421, 2607.42, 324613, 18.15
TATAPOWER, EQ, 24-May-2012, 88.65, 89.00, 90.00, 85.75, 90.00, 89.30, 87.91, 3463976, 3045.08, 1190581, 34.37
TBZ, EQ, 24-May-2012, 117.55, 117.50, 118.00, 115.65, 117.30, 117.00, 116.98, 34185, 39.99, 32385, 94.73
TCI, EQ, 24-May-2012, 56.60, 57.80, 57.80, 55.50, 55.70, 55.75, 56.38, 1488, 0.84, 984, 66.13
TCIDEVELOP, EQ, 24-May-2012, 123.25, 114.30, 122.00, 114.30, 116.40, 116.30, 117.70, 416, 0.49, 271, 65.14
TCIFINANCE, BE, 24-May-2012, 29.70, 28.55, 29.95, 28.30, 29.95, 29.95, 28.51, 652, 0.19, -, -
TCS, EQ, 24-May-2012, 1225.15, 1225.00, 1228.95, 1207.10, 1223.00, 1221.45, 1217.99, 602837, 7342.47, 303432, 50.33
TDPOWERSYS, EQ, 24-May-2012, 295.00, 295.10, 315.00, 293.00, 305.00, 304.55, 301.86, 29698, 89.65, 5804, 19.54
TECHM, EQ, 24-May-2012, 611.60, 629.85, 678.90, 613.10, 663.25, 666.05, 659.94, 1637360, 10805.62, 123938, 7.57
TECHNO, EQ, 24-May-2012, 174.10, 174.00, 176.90, 172.55, 173.00, 175.45, 175.43, 7742, 13.58, 5407, 69.84
TECHNOFAB, EQ, 24-May-2012, 129.45, 131.00, 133.00, 125.50, 133.00, 130.30, 128.09, 2821, 3.61, 1550, 54.95
TECPRO, EQ, 24-May-2012, 177.20, 177.00, 177.50, 171.60, 173.35, 174.10, 175.41, 4736, 8.31, 4311, 91.03
TELEDATAIT, EQ, 24-May-2012, 0.30, 0.30, 0.30, 0.25, 0.30, 0.30, 0.30, 198474, 0.59, 192977, 97.23
TEXMOPIPES, EQ, 24-May-2012, 20.90, 21.00, 21.15, 20.80, 21.00, 21.00, 20.94, 85796, 17.96, 12277, 14.31
TEXRAIL, EQ, 24-May-2012, 51.60, 52.00, 55.00, 51.15, 51.60, 52.75, 52.62, 13212, 6.95, 7795, 59.00
TFCILTD, EQ, 24-May-2012, 23.45, 23.35, 24.00, 23.25, 23.55, 23.55, 23.63, 12586, 2.97, 9990, 79.37
TFL, EQ, 24-May-2012, 8.75, 8.40, 8.50, 8.40, 8.50, 8.50, 8.42, 300, 0.03, 300, 100.00
THANGAMAYL, EQ, 24-May-2012, 177.75, 177.00, 181.00, 176.35, 181.00, 180.25, 179.68, 2219, 3.99, 1851, 83.42
THEBYKE, EQ, 24-May-2012, 143.00, 142.70, 153.20, 142.30, 145.75, 145.60, 145.19, 60606, 87.99, 11759, 19.40
THEMISMED, EQ, 24-May-2012, 79.00, 79.05, 79.05, 78.50, 78.50, 78.75, 78.78, 1100, 0.87, 1100, 100.00
THERMAX, EQ, 24-May-2012, 431.35, 431.00, 432.50, 425.00, 429.00, 428.60, 425.08, 223787, 951.26, 221194, 98.84
THINKSOFT, EQ, 24-May-2012, 45.70, 46.00, 46.85, 44.60, 46.00, 46.00, 45.93, 8006, 3.68, 7101, 88.70
THIRUSUGAR, EQ, 24-May-2012, 67.50, 62.05, 69.00, 62.05, 69.00, 69.00, 68.92, 1117, 0.77, 1117, 100.00
THOMASCOOK, EQ, 24-May-2012, 62.70, 63.40, 63.40, 62.50, 62.70, 62.75, 62.73, 336861, 211.32, 200356, 59.48
THOMASCOTT, EQ, 24-May-2012, 17.75, 16.85, 17.15, 16.80, 16.80, 16.85, 16.90, 258, 0.04, 158, 61.24
TI, EQ, 24-May-2012, 54.60, 55.20, 55.40, 54.30, 55.10, 55.10, 54.98, 31779, 17.47, 19712, 62.03
TIDEWATER, EQ, 24-May-2012, 6769.40, 6801.55, 6851.00, 6679.15, 6781.00, 6752.65, 6788.31, 556, 37.74, 281, 50.54
TIIL, EQ, 24-May-2012, 35.00, 34.65, 35.00, 34.65, 35.00, 35.00, 34.97, 240, 0.08, 220, 91.67
TIJARIA, EQ, 24-May-2012, 7.50, 8.15, 8.15, 7.00, 7.80, 7.75, 7.50, 27883, 2.09, 17533, 62.88
TIL, EQ, 24-May-2012, 246.95, 249.40, 258.90, 242.00, 243.55, 243.90, 250.54, 3160, 7.92, 1553, 49.15
TIMBOR, EQ, 24-May-2012, 24.65, 24.50, 24.80, 24.50, 24.80, 24.80, 24.74, 125, 0.03, 125, 100.00
TIMESGTY, EQ, 24-May-2012, 20.00, 21.90, 21.90, 20.30, 20.30, 20.30, 21.89, 146, 0.03, 146, 100.00
TIMETECHNO, EQ, 24-May-2012, 51.45, 52.00, 52.00, 51.00, 51.95, 51.90, 51.50, 3489, 1.80, 2287, 65.55
TINPLATE, EQ, 24-May-2012, 37.00, 38.80, 39.00, 37.00, 38.40, 38.70, 38.00, 26653, 10.13, 18729, 70.27
TIPSINDLTD, EQ, 24-May-2012, 56.45, 55.55, 60.00, 55.55, 59.20, 59.90, 58.89, 11860, 6.98, 11080, 93.42
TIRUMALCHM, EQ, 24-May-2012, 53.00, 53.90, 53.90, 52.00, 52.60, 52.30, 52.47, 3519, 1.85, 2120, 60.24
TITAN, EQ, 24-May-2012, 223.95, 224.25, 228.00, 220.55, 225.10, 226.20, 224.52, 2396630, 5380.98, 902587, 37.66
TNPETRO, EQ, 24-May-2012, 14.30, 14.35, 14.35, 14.00, 14.10, 14.05, 14.17, 11641, 1.65, 8517, 73.16
TNPL, EQ, 24-May-2012, 98.25, 98.95, 99.00, 96.50, 97.00, 97.10, 97.34, 7182, 6.99, 4502, 62.68
TODAYS, EQ, 24-May-2012, 3.20, 3.50, 3.50, 3.25, 3.50, 3.40, 3.36, 4229, 0.14, 1595, 37.72
TORNTPHARM, EQ, 24-May-2012, 629.75, 639.95, 644.10, 631.10, 640.00, 639.35, 639.68, 69084, 441.92, 64224, 92.97
TORNTPOWER, EQ, 24-May-2012, 192.15, 191.50, 194.15, 191.50, 193.10, 193.85, 193.53, 10582, 20.48, 7965, 75.27
TREEHOUSE, EQ, 24-May-2012, 194.65, 195.50, 199.00, 193.10, 195.70, 195.85, 197.34, 11733, 23.15, 10949, 93.32
TRF, EQ, 24-May-2012, 255.50, 252.90, 262.85, 252.90, 261.00, 260.20, 258.97, 7377, 19.10, 2328, 31.56
TRICOM, EQ, 24-May-2012, 10.35, 11.65, 11.65, 10.20, 10.70, 10.55, 10.45, 8966, 0.94, 2263, 25.24
TRIL, EQ, 24-May-2012, 129.95, 129.00, 132.90, 126.10, 129.00, 127.55, 128.32, 3111, 3.99, 1862, 59.85
TRITURBINE, EQ, 24-May-2012, 43.40, 43.90, 43.90, 42.35, 43.50, 43.30, 43.02, 6072, 2.61, 3840, 63.24
TRIVENI, EQ, 24-May-2012, 13.40, 13.65, 13.65, 13.10, 13.60, 13.55, 13.44, 111131, 14.94, 68126, 61.30
TTKHEALTH, EQ, 24-May-2012, 361.90, 365.30, 367.00, 352.00, 354.05, 353.95, 355.80, 12268, 43.65, 5986, 48.79
TTKPRESTIG, EQ, 24-May-2012, 2937.25, 2975.00, 2975.00, 2890.00, 2920.00, 2926.30, 2931.03, 87891, 2576.11, 15310, 17.42
TTL, EQ, 24-May-2012, 16.25, 16.10, 16.50, 16.00, 16.20, 16.20, 16.24, 4820, 0.78, 4466, 92.66
TUBEINVEST, EQ, 24-May-2012, 134.15, 136.00, 136.00, 133.15, 134.05, 135.10, 134.76, 6515, 8.78, 4475, 68.69
TULIP, EQ, 24-May-2012, 73.50, 73.30, 77.70, 71.20, 76.00, 75.45, 74.23, 1848473, 1372.20, 916093, 49.56
TULSI, EQ, 24-May-2012, 7.75, 7.65, 7.90, 7.55, 7.75, 7.70, 7.75, 17269, 1.34, 7954, 46.06
TULSYAN, EQ, 24-May-2012, 43.10, 45.00, 45.95, 44.20, 45.10, 45.00, 44.93, 2975, 1.34, 1699, 57.11
TVSELECT, EQ, 24-May-2012, 17.50, 17.15, 18.80, 17.15, 17.70, 17.70, 17.96, 5230, 0.94, 4034, 77.13
TVTODAY, EQ, 24-May-2012, 64.45, 64.50, 66.40, 63.00, 63.50, 63.55, 64.71, 133633, 86.47, 23560, 17.63
TWILITAKA, EQ, 24-May-2012, 27.85, 28.00, 28.85, 27.55, 27.95, 27.85, 28.21, 9628, 2.72, 5445, 56.55
TWL, EQ, 24-May-2012, 303.10, 304.10, 307.00, 302.10, 302.10, 303.00, 303.19, 4439, 13.46, 1993, 44.90
UBENGG, EQ, 24-May-2012, 30.90, 32.70, 35.00, 30.00, 30.65, 30.40, 30.56, 20034, 6.12, 15082, 75.28
UBHOLDINGS, EQ, 24-May-2012, 57.50, 58.95, 58.95, 56.70, 57.55, 57.40, 57.51, 29042, 16.70, 18212, 62.71
UBL, EQ, 24-May-2012, 476.20, 478.60, 486.50, 470.50, 482.00, 481.00, 479.08, 45855, 219.68, 18890, 41.20
UCALFUEL, EQ, 24-May-2012, 69.85, 69.80, 70.65, 69.20, 70.25, 70.25, 70.25, 4277, 3.00, 3510, 82.07
UCOBANK, EQ, 24-May-2012, 66.00, 66.55, 66.75, 64.65, 66.55, 66.20, 65.96, 1845494, 1217.35, 585967, 31.75
UGARSUGAR, EQ, 24-May-2012, 11.70, 12.05, 12.15, 11.75, 11.80, 11.80, 11.82, 2518, 0.30, 2468, 98.01
ULTRACEMCO, EQ, 24-May-2012, 1369.50, 1388.75, 1388.75, 1356.55, 1374.05, 1373.20, 1369.91, 200458, 2746.10, 153362, 76.51
UMESLTD, EQ, 24-May-2012, 9.15, 8.50, 9.40, 8.50, 9.40, 9.25, 9.25, 2939, 0.27, 2939, 100.00
UNICHEMLAB, EQ, 24-May-2012, 131.70, 133.95, 136.90, 130.10, 130.70, 131.30, 131.48, 8665, 11.39, 6376, 73.58
UNIENTER, EQ, 24-May-2012, 23.60, 23.50, 23.60, 23.25, 23.60, 23.60, 23.58, 2507, 0.59, 2504, 99.88
UNIONBANK, EQ, 24-May-2012, 200.95, 201.50, 206.10, 199.20, 203.00, 203.00, 202.92, 891507, 1809.06, 398524, 44.70
UNIPHOS, EQ, 24-May-2012, 116.15, 116.55, 117.75, 114.50, 115.35, 114.85, 115.61, 619718, 716.47, 342689, 55.30
UNITECH, EQ, 24-May-2012, 21.15, 21.30, 21.85, 20.80, 21.80, 21.45, 21.18, 12825061, 2716.45, 2046022, 15.95
UNITEDBNK, EQ, 24-May-2012, 55.10, 55.20, 55.95, 55.00, 55.60, 55.70, 55.54, 84815, 47.11, 37950, 44.74
UNITEDTEA, EQ, 24-May-2012, 150.00, 157.50, 157.50, 150.00, 150.00, 150.00, 152.33, 58, 0.09, 40, 68.97
UNITY, EQ, 24-May-2012, 37.55, 37.60, 38.20, 37.05, 37.70, 37.45, 37.59, 49301, 18.53, 17824, 36.15
UNIVCABLES, EQ, 24-May-2012, 33.00, 32.00, 33.50, 31.60, 32.95, 32.85, 32.54, 1710, 0.56, 1510, 88.30
UPERGANGES, EQ, 24-May-2012, 33.20, 34.00, 36.90, 34.00, 36.80, 35.80, 35.03, 276, 0.10, 98, 35.51
USHERAGRO, EQ, 24-May-2012, 55.75, 57.25, 66.00, 53.00, 54.05, 54.25, 55.12, 71311, 39.30, 38348, 53.78
UTTAMSTL, EQ, 24-May-2012, 67.55, 66.10, 68.95, 66.10, 68.00, 67.95, 68.20, 10664, 7.27, 4871, 45.68
UTTAMSUGAR, EQ, 24-May-2012, 20.00, 19.50, 20.90, 19.50, 20.50, 20.35, 20.21, 822, 0.17, 400, 48.66
VADILALIND, EQ, 24-May-2012, 113.85, 113.60, 113.60, 113.15, 113.15, 113.15, 113.38, 100, 0.11, 100, 100.00
VAIBHAVGEM, EQ, 24-May-2012, 42.20, 41.50, 43.90, 41.50, 43.00, 43.00, 42.88, 1694, 0.73, 1391, 82.11
VAKRANSOFT, EQ, 24-May-2012, 31.25, 31.00, 31.40, 30.25, 30.50, 30.50, 30.82, 64206, 19.79, 47399, 73.82
VALECHAENG, EQ, 24-May-2012, 48.15, 48.50, 49.80, 48.25, 49.40, 49.10, 48.98, 5550, 2.72, 1902, 34.27
VARDHACRLC, EQ, 24-May-2012, 8.35, 8.35, 8.50, 8.10, 8.35, 8.35, 8.32, 11016, 0.92, 11013, 99.97
VARDMNPOLY, EQ, 24-May-2012, 61.45, 61.00, 61.00, 59.00, 59.00, 59.55, 59.58, 16516, 9.84, 15221, 92.16
VARUN, EQ, 24-May-2012, 24.55, 24.10, 24.75, 23.35, 23.35, 23.35, 23.57, 107625, 25.37, 80585, 74.88
VARUNSHIP, EQ, 24-May-2012, 15.50, 15.85, 15.85, 15.50, 15.65, 15.70, 15.67, 30584, 4.79, 17304, 56.58
VASCONEQ, EQ, 24-May-2012, 37.70, 37.30, 37.95, 37.25, 37.95, 37.70, 37.65, 2002, 0.75, 1438, 71.83
VASWANI, EQ, 24-May-2012, 8.35, 8.95, 9.90, 8.30, 8.40, 8.30, 8.41, 12719, 1.07, 11508, 90.48
VENUSREM, EQ, 24-May-2012, 162.35, 162.00, 165.00, 162.00, 163.40, 163.80, 163.02, 4411, 7.19, 3194, 72.41
VESUVIUS, EQ, 24-May-2012, 369.35, 370.55, 384.75, 370.10, 384.75, 372.65, 374.41, 433, 1.62, 105, 24.25
VGUARD, EQ, 24-May-2012, 182.50, 183.70, 186.70, 182.10, 185.00, 184.90, 184.75, 6610, 12.21, 4586, 69.38
VICEROY, BE, 24-May-2012, 24.70, 25.85, 25.90, 25.10, 25.90, 25.90, 25.86, 69659, 18.01, -, -
VIJAYABANK, EQ, 24-May-2012, 52.20, 52.50, 53.60, 52.25, 53.60, 53.35, 53.01, 1131289, 599.65, 302643, 26.75
VIJSHAN, BE, 24-May-2012, 21.15, 20.30, 21.00, 20.10, 21.00, 21.00, 20.66, 6485, 1.34, -, -
VIKASGLOB, EQ, 24-May-2012, 66.30, 65.00, 70.00, 65.00, 70.00, 70.00, 66.11, 5510, 3.64, 5460, 99.09
VIKASHMET, BE, 24-May-2012, 5.45, 5.50, 5.55, 5.20, 5.40, 5.40, 5.44, 5695, 0.31, -, -
VIMTALABS, EQ, 24-May-2012, 15.85, 15.50, 15.55, 14.10, 14.10, 14.20, 14.59, 29207, 4.26, 11476, 39.29
VINATIORGA, EQ, 24-May-2012, 100.15, 100.00, 102.45, 99.05, 102.45, 101.85, 100.13, 33345, 33.39, 31918, 95.72
VINDHYATEL, EQ, 24-May-2012, 133.00, 126.00, 126.00, 126.00, 126.00, 126.00, 126.00, 69, 0.09, 69, 100.00
VINYLINDIA, EQ, 24-May-2012, 8.50, 9.10, 10.20, 9.10, 10.20, 10.20, 10.00, 50050, 5.00, 24200, 48.35
VIPIND, EQ, 24-May-2012, 80.25, 81.70, 81.90, 79.55, 81.25, 80.95, 80.71, 1801686, 1454.20, 243400, 13.51
VIPUL, EQ, 24-May-2012, 8.95, 8.50, 9.15, 8.50, 9.00, 9.00, 8.65, 1365, 0.12, 1240, 90.84
VISAKAIND, EQ, 24-May-2012, 78.35, 77.00, 80.60, 77.00, 80.60, 79.05, 78.86, 3177, 2.51, 2829, 89.05
VISASTEEL, EQ, 24-May-2012, 50.80, 51.00, 51.45, 51.00, 51.15, 51.30, 51.04, 2793, 1.43, 2763, 98.93
VISESHINFO, EQ, 24-May-2012, 3.30, 3.45, 3.55, 3.25, 3.35, 3.35, 3.45, 5452, 0.19, 5350, 98.13
VISUINTL, EQ, 24-May-2012, 1.45, 1.40, 1.50, 1.30, 1.40, 1.45, 1.42, 6153, 0.09, 3657, 59.43
VIVIMEDLAB, EQ, 24-May-2012, 384.90, 387.00, 399.90, 385.05, 397.25, 399.20, 390.90, 85377, 333.74, 65347, 76.54
VLSFINANCE, EQ, 24-May-2012, 12.35, 11.65, 12.35, 11.65, 12.30, 12.15, 12.18, 2352, 0.29, 1612, 68.54
VOLTAMP, EQ, 24-May-2012, 494.50, 492.15, 499.85, 490.10, 499.75, 497.15, 497.69, 3740, 18.61, 3472, 92.83
VOLTAS, EQ, 24-May-2012, 91.15, 92.00, 92.40, 88.60, 90.40, 90.45, 90.38, 2678462, 2420.69, 752009, 28.08
VSSL, BE, 24-May-2012, 31.00, 31.05, 32.55, 31.05, 31.75, 31.80, 32.46, 124354, 40.37, -, -
VSTIND, EQ, 24-May-2012, 1843.90, 1849.00, 1854.40, 1804.00, 1813.00, 1814.35, 1819.64, 3959, 72.04, 3187, 80.50
VSTTILLERS, EQ, 24-May-2012, 471.05, 470.00, 471.95, 461.20, 467.30, 465.55, 465.87, 927, 4.32, 569, 61.38
VTMLTD, EQ, 24-May-2012, 133.85, 132.90, 132.90, 132.90, 132.90, 132.90, 132.90, 5, 0.01, 5, 100.00
WALCHANNAG, EQ, 24-May-2012, 70.90, 69.50, 72.00, 68.50, 69.70, 69.70, 70.22, 65588, 46.06, 19200, 29.27
WANBURY, BE, 24-May-2012, 17.80, 17.40, 18.65, 17.40, 18.65, 18.30, 18.35, 3015, 0.55, -, -
WEBELSOLAR, EQ, 24-May-2012, 13.00, 13.00, 13.65, 12.65, 13.65, 13.65, 13.59, 2266, 0.31, 1717, 75.77
WEIZFOREX, EQ, 24-May-2012, 54.00, 55.65, 55.65, 55.65, 55.65, 55.65, 55.65, 66, 0.04, 66, 100.00
WEIZMANIND, EQ, 24-May-2012, 8.55, 8.05, 8.45, 8.00, 8.45, 8.45, 8.22, 486, 0.04, 268, 55.14
WELGLOB, EQ, 24-May-2012, 34.75, 34.50, 36.45, 33.30, 36.45, 36.45, 36.30, 158294, 57.46, 112507, 71.07
WELINV, EQ, 24-May-2012, 18.50, 19.40, 19.40, 17.80, 18.50, 18.50, 18.95, 140, 0.03, 131, 93.57
WELSPUNIND, BE, 24-May-2012, 47.00, 47.00, 49.35, 47.00, 49.35, 49.35, 49.16, 12093, 5.94, -, -
WHEELS, EQ, 24-May-2012, 499.25, 498.00, 599.10, 497.10, 599.10, 565.55, 558.92, 17529, 97.97, 3499, 19.96
WHIRLPOOL, EQ, 24-May-2012, 203.90, 202.00, 208.40, 202.00, 206.10, 207.15, 205.97, 7046, 14.51, 4396, 62.39
WILLAMAGOR, EQ, 24-May-2012, 42.95, 42.30, 43.40, 42.20, 42.90, 42.90, 42.60, 475, 0.20, 457, 96.21
WINDMACHIN, EQ, 24-May-2012, 11.60, 11.70, 13.80, 11.60, 13.50, 12.65, 12.23, 3268, 0.40, 2073, 63.43
WIPRO, EQ, 24-May-2012, 384.95, 385.00, 393.70, 380.10, 391.05, 392.30, 387.99, 854510, 3315.40, 481564, 56.36
WOCKPHARMA, EQ, 24-May-2012, 811.10, 801.00, 825.00, 774.15, 793.95, 787.75, 794.34, 2432717, 19324.10, 208028, 8.55
WSTCSTPAPR, EQ, 24-May-2012, 51.00, 50.65, 51.90, 50.65, 51.00, 51.30, 51.42, 2760, 1.42, 2479, 89.82
WWIL, EQ, 24-May-2012, 8.40, 8.50, 8.85, 8.40, 8.80, 8.75, 8.70, 261245, 22.73, 148923, 57.01
XPROINDIA, EQ, 24-May-2012, 46.45, 47.00, 47.80, 45.85, 46.35, 46.15, 46.17, 5086, 2.35, 3001, 59.01
YESBANK, EQ, 24-May-2012, 320.70, 323.05, 329.00, 320.00, 328.00, 328.00, 326.03, 2137610, 6969.21, 742742, 34.75
ZEELEARN, BE, 24-May-2012, 19.40, 19.50, 20.35, 19.15, 20.35, 20.25, 20.12, 145806, 29.34, -, -
ZEENEWS, EQ, 24-May-2012, 9.60, 9.70, 9.70, 9.50, 9.65, 9.60, 9.61, 117733, 11.31, 51881, 44.07
ZENITHBIR, EQ, 24-May-2012, 3.80, 4.10, 4.10, 3.80, 3.80, 3.85, 3.85, 21704, 0.83, 13870, 63.91
ZENITHCOMP, EQ, 24-May-2012, 11.40, 11.80, 11.85, 11.40, 11.60, 11.60, 11.75, 4401, 0.52, 3701, 84.09
ZENITHINFO, EQ, 24-May-2012, 37.80, 37.40, 37.90, 35.30, 36.30, 36.30, 37.50, 1769, 0.66, 1619, 91.52
ZICOM, EQ, 24-May-2012, 41.75, 41.50, 42.55, 41.30, 41.95, 41.65, 41.59, 7572, 3.15, 6228, 82.25
ZODIACLOTH, EQ, 24-May-2012, 194.00, 192.50, 195.00, 191.25, 192.05, 193.75, 194.07, 1178, 2.29, 930, 78.95
ZODJRDMKJ, EQ, 24-May-2012, 21.40, 20.00, 22.00, 20.00, 22.00, 22.00, 21.92, 64, 0.01, 62, 96.88
ZUARIAGRO, EQ, 24-May-2012, 142.40, 142.10, 144.55, 141.30, 142.00, 142.85, 143.14, 8124, 11.63, 2352, 28.95
ZYDUSWELL, EQ, 24-May-2012, 336.80, 339.00, 341.85, 336.20, 339.70, 338.60, 339.42, 8123, 27.57, 4966, 61.14
ZYLOG, EQ, 24-May-2012, 630.60, 616.30, 638.90, 616.30, 630.00, 630.05, 629.61, 31434, 197.91, 15010, 47.75