SC_CODE	SC_NAME	SC_GROUP	SC_TYPE	OPEN	HIGH	LOW	CLOSE	LAST	PREVCLOSE	NO_TRADES	NO_OF_SHRS	NET_TURNOV	TDCLOINDI
526921	21ST CEN.MGM	B	Q	104.85	104.85	104.85	104.85	104.85	110.35	2	45	4718
532628	3I INFOTECH	B1	Q	113.95	116	85	111.45	111.45	117.8	1154	190051	20246778
523395	3M INDIA LTD	B1	Q	1990	1990	1639	1776.95	1794	2036.5	86	1528	2595770
990001	6.75% US-64	F	B	96	96.5	94.75	95	95	96.86	31	28918	2757438
530499	A.K.CAPITAL	B	Q	394.9	394.9	390	390.8	390	400	4	1200	468980
500009	A.SARABHAI	T	Q	34.1	34.4	34.1	34.1	34.1	35.85	104	101529	3462168
524348	AARTI DRUGS	B1	Q	61	74.9	52.45	54.4	54.4	65.55	151	14810	827651
524208	AARTI INDUST	B1	Q	27.55	30	26.45	26.95	28.5	33.05	630	427211	11622398
514274	AARVEE DENIM	B1	Q	59.2	59.2	59.05	59.1	59.1	65.6	31	7922	468570
523204	ABAN OFFSHO	B1	Q	3600	3756	2630	3591.6	3591.6	3747.8	1829	71909	2.36E+08
500002	ABB LTD.	A	Q	1206	1250	1115	1215.15	1215.15	1276.55	1757	72372	84473190
500488	ABBOTT (I)	A	Q	481	519	481	501.55	505	533.2	81	8936	4468063
520123	ABC INDIA	S	Q	76.5	76.7	60.6	61.35	61.05	75.7	108	8955	570194
520155	ABG HEAVY IN	B1	Q	664.25	664.25	664.25	664.25	664.25	699.2	9	10061	6683019
532682	ABG SHIPYARD	B1	Q	800	820	700	799.45	799.45	805.95	340	9480	7186396
532057	ABHINAV CAP	T	Q	158.95	159	158.95	159	159	159.05	6	30	4769
521064	ABHISHEK IND	B	Q	26.4	26.4	26.4	26.4	26.4	27.75	15	2885	76164
526955	ABL BIO-TECH	T	Q	133.15	133.15	133.15	133.15	133.15	140.15	1	15	1997
531161	ABM KNOWLEDG	B	Q	56.65	56.65	56.65	56.65	56.65	59.6	5	550	31157
500410	ACC LTD	A	Q	715	750	615	722.55	722.55	727.6	3717	415782	2.87E+08
532774	ACCEL FRONTL	B1	Q	95.65	95.65	95.65	95.65	95.65	106.25	7	191	18269
517494	ACCEL TRANS	B	Q	35	36.75	30.35	32.95	32	37.9	101	30515	962507
531897	ACCENT TECH	S	Q	210.55	210.55	210.55	210.55	210.55	221.6	7	548	115381
530513	ACCURATE TRA	Z	Q	140.8	140.8	140.8	140.8	140.8	148.2	3	160	22528
530093	ACE INDIA LT	B	Q	11.39	11.39	11.23	11.23	11.23	10.85	2	204	2322
531525	ACE SOFTWARE	TS	Q	17.4	17.4	17.4	17.4	17.4	18.3	1	5	87
530043	ACKNIT IND	B	Q	33.85	39.95	33.45	35	35	41.75	7	211	7131
513149	ACROW INDIA	T	Q	346.8	346.8	346.8	346.8	346.8	365	3	100	34680
532762	ACTION CONST	B1	Q	498.9	498.9	391.6	475.45	490	489.45	170	4736	1979238
511706	ACTION FIN.	B	Q	38.9	38.9	38.9	38.9	38.9	40.9	2	500	19450
512599	ADANI ENTER	A	Q	929.6	929.6	929.6	929.6	929.6	978.5	26	3515	3267544
531518	ADARSH DERI.	T	Q	29.5	29.5	29.1	29.1	29.1	30.6	11	2195	64144
526711	ADARSH PLANT	B	Q	35.2	35.2	31.7	31.7	31.7	35.2	4	800	27460
519183	ADF FOODS LT	S	Q	60.25	63.4	54	57.35	59.9	64	53	16585	961998
532727	ADHUNIK MET	B1	Q	188.7	188.7	188.7	188.7	188.7	198.6	78	50591	9546521
500303	ADI BIR NUVO	A	Q	1800	1900	1614	1808.6	1808.6	1890.25	773	33673	58044834
522150	ADITYA FORGE	Z	Q	11.5	11.5	11.5	11.5	11.5	11.9	2	300	3450
513513	ADITYA ISPAT	T	Q	14.1	14.1	14.1	14.1	14.1	14.8	4	265	3736
532399	ADLABS FILMS	B1	Q	1049.9	1051	666	917.6	917.6	1091.8	7042	272136	2.28E+08
530431	ADOR FONTECH	S	Q	97	99.85	85.25	95.85	96	99.7	64	6395	600071
517041	ADORWELDING	B1	Q	200	203	170.05	197.45	197	209.15	142	12418	2294331
517552	ADVANCED MIC	S	Q	63	74.75	62.75	62.85	68.4	78.4	49	12340	779388
523269	ADVANI HOTEL	B	Q	72	72	64.4	67.75	65.5	71.45	13	3635	234795
532840	ADVANTA	B1	Q	910	1050	892.05	1000	1000	1096.3	59	3559	3480208
531686	ADVIK LABORS	T	Q	11.7	11.7	11.7	11.7	11.7	12.3	2	400	4680
500003	AEGIS LOGIS	B1	Q	215.5	244.95	213.2	236.7	236.7	266.45	234	27117	5978311
526179	AEKTA LTD.	T	Q	22.3	22.3	22.3	22.3	22.3	23.45	10	3625	80837
503655	AEONIAN PUB	T	Q	440.3	440.3	440.3	440.3	440.3	463.45	19	341	150142
530707	AFTEK LTD	B1	Q	47.3	62	47.3	54.05	54.05	59.1	1862	511552	25916686
519281	AGRO DUTCH I	T	Q	40.55	40.55	40.55	40.55	40.55	42.65	8	855	34670
500215	AGRO TECH FO	B1	Q	153	166	145.05	161.6	157.1	180.6	165	31053	4821007
524448	AHLCON PAREN	B	Q	48.05	57.3	47.3	54.45	54	58.8	40	9825	523703
532811	AHLUWALIA CO	B	Q	230	269.9	211.6	243.95	242.05	264.45	164	66139	15337713
513335	AHMED.FORG	B1	Q	200	203	170.6	196.8	196.5	204.95	220	114278	22675831
522273	AHMED.STEEL	TS	Q	14.75	14.75	14.05	14.05	14.05	14.75	17	7440	106282
532683	AIAENGINEER	B1	Q	1201	1475	1201	1368.85	1475	1472.3	239	4037	5326456
532331	AJANTA PHARM	B1	Q	72.5	77	68.45	69.95	69.95	85.55	149	20175	1409857
519216	AJANTA SOYA	B	Q	16.5	16.5	16.35	16.35	16.35	17.2	4	400	6592
511692	AJCON GLOBAL	T	Q	40.7	40.7	40.7	40.7	40.7	42.8	5	650	26455
530621	AKAR TOOLS L	B	Q	59	59	59	59	59	62.1	9	2695	159005
532799	AKRUTI CITY	B1	Q	980	1213	926	1175.85	1175.85	1157.1	821	142323	1.52E+08
532351	AKSH OPTIFIB	B1	Q	67.5	67.5	67.5	67.5	67.5	71	14	14557	982597	XD
524598	AKSHARCHEM I	S	Q	21.8	22.85	20.75	22.85	22.85	21.8	17	2351	52079
524075	ALBERT DAVID	S	Q	90	90.05	83	88.6	88.6	103	80	14727	1313772
506230	ALBR & WILSO	S	Q	134	134	115	115	115	135.05	3	3025	348350
526707	ALCHEMIST LT	B	Q	68.75	73	68.55	68.75	68.75	76.15	283	84031	5891049
506235	ALEMBIC LTD.	B1	Q	65.8	65.8	54.95	59.95	59.95	68.65	506	93320	5474743
505885	ALFA LAVAL	A	Q	799	861	750	804	804	913.8	71	1291	1038471
531156	ALFAVISON.OV	S	Q	27	27	26.9	26.9	26.9	28.3	7	900	24220
505216	ALFRED HERB	T	Q	307.85	307.85	307.85	307.85	307.85	324.05	1	1	307
530889	ALKA INDIA	T	Q	1.58	1.58	1.58	1.58	1.58	1.66	82	93708	148058
532166	ALKA SECUR.	T	Q	18	19.2	17.65	17.9	19	18.55	29	17300	323546
506767	ALKYL AMINES	S	Q	100	107	100	100	100	111	9	700	70070
532480	ALLAHABAD BK	A	Q	105	111	80.1	96.6	96.6	111.7	2264	986496	91873307
632480	ALLAHABAD BK	A	Q	96	96	96	96	96	130	1	49000	4704000
532749	ALLCARGO GLO	B1	Q	745	820	609.8	804.8	820	762.2	121	13154	8945923
532919	ALLIED COMP	B1	Q	38.45	38.45	38.45	38.45	38.45	40.45	16	1765	67864
532875	ALLIED DIGIT	B1	Q	816.15	816.15	816.15	816.15	816.15	859.1	6	303	247293
532633	ALLSEC TECH	B1	Q	90.15	99	83.95	86.75	88	104.9	88	6001	517446
511589	ALMONDZ CMS	T	Q	46.05	46.05	46.05	46.05	46.05	48.45	5	721	33202
531400	ALMONDZ GLO	B	Q	86	86	85.7	85.7	85.7	95.2	24	10047	861058
521070	ALOK INDS.	A	Q	67.9	77.1	53	73.8	73.8	75.3	2760	1262463	79234513
532878	ALPA LAB	B1	Q	37	37	29.65	29.95	30.9	37.05	279	51120	1549375
531247	ALPHA HI-TEC	TS	Q	5.32	5.32	5.32	5.32	5.32	5.33	1	200	1064
526397	ALPHAGEO (I)	S	Q	776.2	776.2	776.2	776.2	776.2	817	9	1041	808024
530715	ALPS INDS.	B1	Q	60	71	49.5	57.4	57.4	61.85	750	202484	11503092
532309	ALSTOM POWER	A	Q	751	800	550	751.1	751.1	807.25	772	36666	25304164
513309	ALUM IND EX	S	Q	28	28	22.45	26.05	26	28	56	28035	653369
512008	AMANI TRAD	T	Q	347.95	347.95	314.85	326.25	331	331.4	15	79	25632
500008	AMAR RAJA BA	B1	Q	181	223.65	153	221.5	221.5	186.4	543	158565	33485060
532664	AMAR REMEDIE	B1	Q	31.3	32.6	27.7	28.95	28.95	34.6	680	124724	3562995
521097	AMARJOTHI SP	B	Q	20	24	19.3	20.65	21.85	24	21	11303	233757
532335	AMBICA AGAR.	B1	Q	22.6	22.6	21.5	21.5	21.5	22.6	3	375	8090
531978	AMBIKA COTTO	B	Q	104.1	126	104	124.65	124.65	129	67	7085	820721
500425	AMBUJA CEME	A	Q	115.55	125	110	116.25	116.25	127.15	1646	634407	73054774
532828	AMD METPLAST	B1	Q	40	46.9	37.95	37.95	37.95	47.4	139	280962	10686592
513117	AMFORGE IND.	T	Q	16.6	16.6	16.6	16.6	16.6	17.45	4	287	4764
531557	AMIT SECUR.	T	Q	20.2	20.2	20.2	20.2	20.2	21.25	1	5	101
521076	AMIT SPIN.	T	Q	7.15	7.15	7.15	7.15	7.15	7.52	2	110	786
532831	AML	B1	Q	76.9	76.9	76.9	76.9	76.9	80.9	2	25	1922
521103	AMRAPALI DEV	T	Q	22.3	22.3	21.2	21.2	21.2	22.3	5	1000	21750
531728	AMRIT BANAS	B	Q	63.25	63.25	63.25	63.25	63.25	66.55	3	250	15812
507525	AMRIT CORP	TS	Q	185.25	185.25	185.25	185.25	185.25	194.95	1	25	4631
590006	AMRUTANJ(PS	S	Q	437	437	375	389.55	390	462.95	43	1026	404395
520077	AMTEK AUTO	S	Q	341.2	360	290	339.95	345	360.2	532	561722	1.92E+08
532282	AMTEK INDIA	S	Q	136	154.95	136	152	154.95	153.15	153	67044	9705137
515055	ANANT RAJ IN	S	Q	256	285	255.95	275	275	319.9	187	61486	16242073
532418	ANDHRA BANK	A	Q	90	91	71	80.8	80.8	91.2	1999	726838	58145236
532141	ANDHRA CEMEN	B	Q	38.9	38.9	27.5	30.9	29.7	34.35	548	100499	2990550
502330	ANDHRA PAPER	B1	Q	83.8	88.8	72.35	85.4	85	90.4	43	3270	264561
500012	ANDHRA PETRO	B	Q	26.6	29	26.6	26.6	26.6	29.55	286	109064	2903022
590062	ANDHRA SUGAR	B1	Q	97	97	82	88.9	91	100.6	215	18237	1608469
526173	ANDREW YULE	T	Q	61.6	61.6	61.6	61.6	61.6	64.8	1	100	6160
530721	ANG AUTO	B	Q	128.4	134	103.3	111.45	111.45	126.9	114	26574	2820488
519383	ANIK INDS	B	Q	84.7	84.7	84.7	84.7	84.7	89.15	3	300	25410
504629	ANIL SP STEL	S	Q	29.3	29.3	29.3	29.3	29.3	30.8	1	10	293
521131	ANJANI FABRI	B	Q	26.6	26.6	26.6	26.6	26.6	27.95	1	300	7980
531878	ANJANI FINL	B	Q	30.1	30.1	30.1	30.1	30.1	31.65	1	25	752
518091	ANJANI PORTL	S	Q	45.5	45.5	45.5	45.5	45.5	47.85	12	1281	58285
531223	ANJANI SYNT.	S	Q	48	48	44	44	44	48.85	3	20	900
532870	ANKIT METAL	B1	Q	65.15	74.9	64.05	66.95	69	80.05	156	308737	20644073
531683	ANKUR DRUGS	S	Q	244.9	288.9	206.25	250.25	250.25	257.8	366	62791	13751526
530799	ANNA INFRA	T	Q	35.15	35.15	35.15	35.15	35.15	36.95	5	1100	38665
523007	ANSAL BUILD.	S	Q	89	89	83.15	83.15	83.15	92.35	16	1485	123624
507828	ANSAL HOUS.	S	Q	284.2	284.2	284.2	284.2	284.2	299.15	11	492	139826
500013	ANSAL INFRAS	B1	Q	235.1	235.1	146.05	223.25	223.25	242.6	2016	288319	55195351
505665	ANTIF BEARNG	S	Q	86	99	68.55	86.65	91.25	85.55	55	8519	689846
506260	ANUH PHARMA	B	Q	245	251.05	240	248.15	249.85	257.75	53	3540	853081
532259	APAR INDUS.	B1	Q	260	260	233	260	260	290.4	44	4194	1065922
523694	APCOTEX IND	B1	Q	45.45	45.45	40.65	40.65	40.65	50.8	22	9826	401656
523537	APM INDUS.	S	Q	35.95	35.95	35.95	35.95	35.95	37.8	4	105	3774
512437	APOLLO FIN I	B	Q	19.5	19.5	19.5	19.5	19.5	20.5	1	10	195
508869	APOLLO HOSP.	A	Q	453	453	362	424.15	430	450.25	214	11001	4563818
590049	APOLLO SINDH	S	Q	622.85	622.85	622.85	622.85	622.85	655.6	3	75	46713
500877	APOLLO TYRES	A	Q	42.1	48	38.5	42.75	42.75	47.85	6915	1532287	64769258
500014	APPLE FINANC	T	Q	15.55	15.55	15.55	15.55	15.55	16.35	16	7961	123793
532475	APTECH LTD	B1	Q	219.9	233.45	139	207	207	235.45	3972	592969	1.07E+08
590033	APW PRES	S	Q	121.05	155	121.05	145	145	150	16	1741	239123
512344	ARAVALI SEC.	T	Q	19.7	19.7	19.7	19.7	19.7	20.7	1	1000	19700
532212	ARCHIES LTD	B1	Q	115	123.9	100.1	102.2	102.2	125.1	147	15665	1627604
532914	ARCOTECH LTD	Z	Q	10.12	10.12	10.12	10.12	10.12	10.65	3	501	5070
532114	AREALTY	T	Q	650	699	650	682.8	690	680	30	3804	2571315
522275	AREVA	B1	Q	1697	1825	1425	1722.9	1733	1780.55	1314	74380	1.15E+08
531287	ARHAM PLAST.	B	Q	16.25	16.5	16.25	16.5	16.5	17.75	3	520	8517
532935	ARIES AGRO	B1	Q	141	161.2	140.85	140.85	140.85	176	297	40490	5768397
511605	ARIHANT CAP.	B	Q	130.95	130.95	130.95	130.95	130.95	137.8	1	100	13095
531381	ARIHANT FOUN	S	Q	395	474	392.55	437.85	438	490.6	39	5211	2331630
523094	ARISTOCRAT	S	Q	46.05	60.4	44.05	51.35	58	55	16	851	39701
531179	ARMAN LEASIN	B	Q	8.6	8.6	8.6	8.6	8.6	9.05	1	1	8
524218	ARMOUR POLY	S	Q	15.35	15.35	15.35	15.35	15.35	16.15	1	200	3070
513729	ARO GRANITE	S	Q	82	86.3	79.2	85	85	98.95	78	5771	465783
521174	ARORA FIBRES	B	Q	3.62	3.62	3.62	3.62	3.62	3.81	1	5	18
516064	ARROW COATED	B	Q	28.05	28.05	28.05	28.05	28.05	30.6	2	300	8415
532848	ARROW WEBTEX	B1	Q	81	81	81	81	81	85.25	26	44346	3592026
506074	ARSHYIA INTL	B	Q	337.1	337.1	337.1	337.1	337.1	354.8	11	26340	8879214
531297	ARTEFACT PR	B	Q	141.75	141.75	141.75	141.75	141.75	157.45	11	1456	206388
512642	ARTILLEGENCE	T	Q	4.72	4.72	4.72	4.72	4.72	4.96	1	1000	4720
522134	ARTSON ENG	B	Q	80	80	80	80	80	84.2	8	1385	110800
502700	ARUNODAY	T	Q	7.21	7.21	7.21	7.21	7.21	7.58	1	5	36
524760	ARVIND INTER	S	Q	12.95	12.95	12.35	12.35	12.35	12.95	2	400	5000
500101	ARVIND MILLS	A	Q	49	52.5	35	41.75	41.75	53.95	9507	3927083	1.61E+08
532489	ARVIND PRODU	B	Q	11.78	11.78	11.78	11.78	11.78	12.39	13	2619	30851
531823	ARVIND REM.	T	Q	4.11	4.11	4.11	4.11	4.11	4.32	62	135510	556946
530245	ARYAMAN FIN.	T	Q	28	28	28	28	28	28.05	1	100	2800
515030	ASAHI IN.GLA	A	Q	100	100	90.45	94.05	94.05	113	190	41016	3753144
512535	ASAHI INFRA.	T	Q	3.88	3.88	3.88	3.88	3.88	4.08	8	2841	11023
532853	ASAHI SONG	B1	Q	40.65	45.95	37.65	38.65	38.65	47.05	206	48868	1931895
527001	ASHAPURA LTD	B1	Q	265	319.2	223.55	283.5	283.5	279.4	755	264568	67218510
517565	ASHCO INDS.	S	Q	25.5	28.35	23.25	24.15	24.95	29.05	257	62235	1483061
519174	ASHIANA AGRO	Z	Q	7.42	7.42	7.42	7.42	7.42	7.8	1	200	1484
523716	ASHIANA HOU	S	Q	606.55	606.55	606.55	606.55	606.55	638.45	3	105	63687
513401	ASHIANA ISP.	B	Q	21.2	21.2	21.2	21.2	21.2	22.3	2	145	3074
532753	ASHIM INV	B	Q	58	58	53.3	54.4	55	66.35	15	1509	81430
514286	ASHIMA LTD.	T	Q	12.5	12.5	12.5	12.5	12.5	13.15	27	37451	468137
512247	ASHIRWAD CAP	T	Q	7.18	7.18	7.18	7.18	7.18	7.55	11	3546	25460
526847	ASHIRWAD STL	B	Q	25.7	25.7	25.7	25.7	25.7	27	2	225	5782
500477	ASHOK LEYL.	A	Q	36	36.9	25.8	32.45	32.45	36.45	20145	12247272	3.82E+08
532435	ASIAHR TECH	T	Q	4.75	4.75	4.75	4.75	4.75	4.99	13	1600	7600
530619	ASIAN CERC I	T	Q	165.55	165.55	165.55	165.55	165.55	174.25	2	116	19203
503940	ASIAN ELECTR	B1	Q	409.05	450	359.6	428.15	428.15	449.45	1398	95283	37871768
532047	ASIAN FILMS	T	Q	5.52	5.52	5.52	5.52	5.52	5.81	6	6300	34776
532888	ASIAN GRANIT	B1	Q	70	85	68.65	69.05	73.5	85.75	199	57222	4134363
500023	ASIAN HOTELS	B1	Q	637	638	485	513.65	513.65	603.2	133	5075	2656482
519485	ASIAN I NETW	T	Q	9.51	9.51	9.51	9.51	9.51	10	5	1501	14274
530355	ASIAN OILFIE	T	Q	290.7	290.7	290.7	290.7	290.7	305.95	44	18625	5414287
500820	ASIAN PAINTS	A	Q	1007.7	1050	875	1044.7	936.05	1050.2	323	889231	9.28E+08
531847	ASIAN STAR	S	Q	1270	1270	1212	1223	1265	1298.7	7	1025	1300575
519532	ASIAN TEA	TS	Q	42.3	42.3	42.3	42.3	42.3	44.5	2	110	4653
506874	ASKME IN HU	B	Q	2.76	2.76	2.76	2.76	2.76	2.9	7	6050	16698
500024	ASSAM CO.LTD	B1	Q	41.1	41.1	41.1	41.1	41.1	43.25	40	20738	852331
500025	ASSAMBROOK	TS	Q	21.85	21.85	21.85	21.85	21.85	22.95	2	600	13110
502015	ASSOC.STONE	B	Q	162.8	162.8	162.8	162.8	162.8	171.35	16	6050	984940
532493	ASTRA MICRO	B1	Q	109.95	112.95	92.7	101	103.9	115.85	368	91637	8952711
532830	ASTRAL POLY	B1	Q	193	193	174.95	175.05	176	194.35	82	17101	3007767
506820	ASTRAZEN.PH.	B1	Q	499	528.8	452	489.4	456	526.65	30	284	139910
532759	ATLANTA	B1	Q	315.1	315.1	297.6	297.6	297.6	330.65	81	3516	1047625
526991	ATLAS COPCO	S	Q	1160	1289.9	1110	1203.35	1249.9	1352.65	120	5744	6883908
505029	ATLAS CYCLES	B1	Q	185.9	185.9	145	161.8	161	180	76	1801	283795
511427	ATN INTER.	T	Q	4.03	4.03	4.03	4.03	4.03	4.24	6	1770	7133
531795	ATUL AUTO	S	Q	54.45	65.9	52.45	60	60	65.5	16	1150	66320
500027	ATUL LTD.	B1	Q	73	74.95	65.15	71.85	71.85	79.25	418	71015	4924493
532459	AUNDE FAZE T	S	Q	30	30	30	30	30	30.15	1	3	90
532668	AURIONPRO SO	B1	Q	365	450	365	443.1	450	450	44	6365	2475682
530233	AURO LAB.	T	Q	6.3	6.3	6.3	6.3	6.3	6	1	200	1260
524804	AUROB.PHARMA	A	Q	350	374	233	324.35	324.35	363.8	1399	156023	46557285
522005	AUSTIN ENGG.	B	Q	88.05	104.95	88	97.85	99	108.1	88	9626	880685
505010	AUTO AXLES	B1	Q	402	520	402	486.65	518	501.7	43	585	272809
505036	AUTO COR.GOA	S	Q	290	337.9	255.05	303.65	337.9	291.9	32	678	189547
532797	AUTOIND	B1	Q	191	191	155.35	174.8	174.8	192.55	254	16011	2711999
500029	AUTOLITE(I)	B	Q	137.45	137.45	137.45	137.45	137.45	144.65	2	110	15119
520119	AUTOMOTIVE S	B1	Q	73.1	85.7	73	80.1	82.75	90	31	2077	158274
500030	AUTORID.FIN	T	Q	5.59	5.59	5.59	5.59	5.59	5.88	1	60	335
531310	AVAILABLE FI	B	Q	12.46	12.46	11.87	11.87	11.87	11.87	2	101	1257
532406	AVANTEL SOFT	B	Q	70	73.9	67.75	69.2	69.2	84.65	187	52304	3567569
512573	AVANTI FEEDS	S	Q	38.9	38.9	38.9	38.9	38.9	40.9	4	421	16376
500463	AVAYA GLOBAL	B1	Q	232.8	245	204.05	219.3	219	245	180	12849	2747363
500674	AVENTIS PH.	A	Q	891	970	862.45	899.55	899.55	920.25	193	4253	3847670
526556	AVERY INDIA	S	Q	62	67.9	59	65.25	67.9	72.6	23	1773	108683
531541	AVON ORGANIC	TS	Q	42.8	42.8	42.8	42.8	42.8	45	5	392	16777
519105	AVT NATURAL	B	Q	122.2	122.2	122.2	122.2	122.2	128.6	2	160	19552
532215	AXIS BANK	A	Q	1004	1080	900	985.95	985.95	1056.75	1248	89192	88181164
532395	AXIT IT LTD	T	Q	22.3	22.3	22.3	22.3	22.3	23.45	18	10650	237495
505506	AXON INFOTEC	B	Q	52	57.9	51.05	51.05	51.05	63.75	101	20192	1040790
532385	AZTECSOFT L	B1	Q	60	64.8	50.85	54.95	56.95	63.55	201	206683	11157612
508136	B & A LTD.	T	Q	45.2	45.2	45.2	45.2	45.2	47.55	1	50	2260
523019	B.N.RATHI SE	B	Q	57.55	57.55	57.55	57.55	57.55	60.55	7	698	40169
531268	B2B SOFT.	T	Q	22.6	22.6	22.6	22.6	22.6	23.75	3	150	3390
532380	BABA ARTS	S	Q	28.3	31.9	28.3	28.35	28.3	35.35	66	127090	3598985
532161	BAFFIN ENG.	T	Q	2.03	2.03	2.03	2.03	2.03	2.13	8	6740	13682
532507	BAG FIL MED	B1	Q	46	52.8	45.2	48.45	48.45	56.45	879	264852	12319598
507500	BAJ HIN SUG	TS	Q	44.8	48	44.8	44.8	44.8	47.15	111	332930	15008770
500490	BAJAJ AUTO	A	Q	1951	2249.75	1800.95	2061.8	2061.8	2064.35	1575	48598	97898130
500034	BAJAJ AUTO F	B1	Q	354	355	285.25	324.65	324.65	356.55	102	13985	4205944
500031	BAJAJ ELECT.	S	Q	500	501	492.6	492.6	492.6	547.3	41	870	430389
507944	BAJAJ STEEL	B	Q	192.3	192.3	192.3	192.3	192.3	202.4	1	5	961
500032	BAJAJHIND.LT	B1	Q	189.8	189.8	119.5	152.35	152.35	197.85	13179	1901169	2.87E+08
961662	BAJAUFINWAR	B	B	88.9	88.9	88.9	88.9	88.9	111.1	1	1	88
524824	BAL PHARMA	S	Q	25.45	34.5	25.4	27	26.5	31.7	60	8959	241436
505864	BAL.LAW.VAN.	S	Q	60.1	68	60.1	67.1	67.1	64.45	76	51618	3418912
514199	BALA TECHNO.	B	Q	10.48	10.48	10.48	10.48	10.48	11.03	1	100	1048
530999	BALAJI AMINE	S	Q	140	140	134.5	136.6	136.6	145.9	29	5077	685639
500035	BALAJI DIST.	B	Q	47.15	47.15	47.15	47.15	47.15	49.6	18	2261	106606
532382	BALAJI TELE.	A	Q	275	289.7	245.1	264.9	260	279.25	173	31534	8428018
500102	BALARPUR IND	A	Q	135	140.95	122	138.6	138.6	143	702	330748	44492233
513142	BALASORE	B	Q	53.5	53.5	53.5	53.5	53.5	59.4	36	24208	1295128
502355	BALKRISH IND	S	Q	655	690	625	679.6	690	716.3	38	1030	656890
532485	BALMER LA.IN	B1	Q	110	110	96.2	99.15	100	120.2	96	13969	1367867
523319	BALMER LAWRI	B1	Q	435	445	355	405.3	405.3	440.75	418	25187	9573927
500038	BALRAM.CHINI	B1	Q	71.25	74.8	58.5	67.1	67.1	83.5	4669	1911239	1.28E+08
520127	BALURGHAT TE	T	Q	3.05	3.05	3.05	3.05	3.05	3.07	1	1000	3050
519295	BAMBINO AGRO	TS	Q	35.7	35.7	35.7	35.7	35.7	37.55	2	101	3605
531591	BAMPSL SECUR	B	Q	2.6	2.6	2.6	2.6	2.6	2.73	25	8527	22170
500039	BANCO PROD.	S	Q	34.5	35	29.8	33.3	32.5	37.15	247	38272	1227551
532525	BANK MAHA	B1	Q	59.8	76.3	57.95	73.15	73.15	72.4	645	148596	9972374
500019	BANK OF RAJ.	B1	Q	142	142	97.3	101.5	110	121.6	746	327827	32594928
500041	BANNARI AMAN	B1	Q	837.25	837.25	660.35	767.8	735.05	780	21	444	330881
532674	BANNARI AMMA	B1	Q	122	122	93	98.2	98	115.5	80	12210	1207564
503722	BANSW.SYNTEX	S	Q	45.05	51.45	43.35	43.9	47.5	54.15	147	20267	910157
532916	BARAK VALL	B1	Q	50	50	40.5	44.1	44	50.6	82	37240	1572150
532694	BARTRONICSIN	B1	Q	220	220	182.15	190.1	190.1	227.65	658	44827	8519979
524687	BASANT AGRO	S	Q	80.6	80.6	80.6	80.6	80.6	84.8	5	4090	329654
500042	BASF INDIA	A	Q	225	250	204	220	220	245.85	243	18793	4097118
500043	BATA INDIA	B1	Q	180	200	131.5	168	175.75	217.3	978	117463	18487444
522004	BATLIBOI LTD	S	Q	85	85	82.3	82.3	82.3	91.4	34	2835	234040
506285	BAYER CROP	B1	Q	330	330	278	302.15	302.15	347.1	166	34108	9872566
531178	BCC FINANCE	B	Q	219.2	219.2	219.2	219.2	219.2	230.7	3	160	35072
517246	BCC FUBA	T	Q	43.8	43.8	43.8	43.8	43.8	46.1	3	2035	89133
531937	BECKONSIND	T	Q	9	9	8.97	8.97	8.97	9.44	3	1001	9008
532645	BEEYU OVERSE	T	Q	13.25	13.25	13.25	13.25	13.25	13.9	1	25	331
515035	BELL CERAMIC	T	Q	14.9	14.9	14.9	14.9	14.9	15.65	6	951	14169
500045	BELLARY STEE	T	Q	8.96	8.96	8.96	8.96	8.96	9.43	197	116224	1041367
500048	BEML LTD	A	Q	1300	1500.1	1100	1411.85	1411.85	1474.5	511	12020	15125397
509438	BENARES HOT	B	Q	321.05	390	321.05	345.05	345.05	397.25	6	77	28212
532230	BENGAL TEA &	B	Q	30	30	27.85	27.85	27.85	30.9	9	1825	51901
524737	BENZO PET.IN	Z	Q	1.81	1.81	1.81	1.81	1.81	1.73	4	18400	33304
509480	BERGER PAINT	B1	Q	43	48	36.1	43.1	43.1	44.95	511	111296	4568756
524606	BERYL DRUGS	Z	Q	24.75	24.75	24.75	24.75	24.75	26	5	1100	27225
508664	BEST E.HOTEL	B	Q	121.1	121.1	117.1	117.8	117.1	115.35	4	6001	706921
500046	BEST&CROMPT.	T	Q	44.6	44.6	44.6	44.6	44.6	46.9	3	2000	89200
531530	BETALA GLOBL	B	Q	11.41	11.41	11.41	11.41	11.41	12	1	50	570
532430	BF UTILI	S	Q	1691.3	1691.3	1691.3	1691.3	1691.3	1879.2	67	2304	3896755
532930	BGR ENERGY	B1	Q	625.2	625.2	530.2	542.15	542.15	662.7	1931	45276	24385202
524663	BH.IMMUN&BIO	TS	Q	61.35	61.35	61.35	61.35	61.35	64.55	3	350	21472
530803	BHAGERIA DYE	T	Q	56.5	56.5	56.5	56.5	56.5	59.45	1	100	5650
531719	BHAGIRA.CHEM	B	Q	78	78	66	71.8	69	81	40	2742	197760
504646	BHAGWATI AUT	B	Q	28	32.95	28	28.05	28	31.65	29	7799	220376
532845	BHAGWATI BAN	T	Q	67.35	67.35	67.35	67.35	67.35	70.85	37	25051	1687184
500051	BHAGWATI GAS	B	Q	22.65	22.65	22.65	22.65	22.65	23.8	15	4763	107881
512296	BHAGYA INL	B	Q	37.65	45	37.15	40.9	43	46.4	642	138294	5430768
512608	BHANDARI HOS	B	Q	19.65	19.65	19.65	19.65	19.65	21.8	4	525	10316
500052	BHANSALI ENG	S	Q	25.85	25.85	22.45	22.5	24	24.9	28	20551	465596
511501	BHARAT BHUSH	B	Q	25.7	25.7	25.7	25.7	25.7	27	1	1	25
503960	BHARAT BIJLE	S	Q	2900	2945	2405	2833.35	2833.35	3002.95	583	6477	17611375
500049	BHARAT ELECT	A	Q	1759	1850	1450	1580.05	1580.05	1755.3	278	10426	15987996
531862	BHARAT FERTI	T	Q	77	77	77	77	77	81	5	85	6545
500493	BHARAT FORGE	A	Q	305	315	265	284	284	309.85	718	90593	26584626
505688	BHARAT GEARS	B	Q	50.25	58	47.7	54.65	57	59.6	31	5164	280905
500547	BHARAT PET.	A	Q	390	406	360.05	396.8	396.8	411.35	905	189766	74207420
590021	BHARAT RA(PS	B	Q	114.6	114.6	114.6	114.6	114.6	120.6	2	100	11460
523229	BHARAT SEATS	S	Q	19.45	19.45	19.45	19.45	19.45	20.45	9	988	19216
532609	BHARSHIP	B1	Q	690	700	572.2	620.6	640	712.4	220	29434	18515372
532454	BHARTI ARTL	A	Q	800	870	700	849.3	849.3	828.25	5476	559662	4.47E+08
526666	BHARTIYA INT	B1	Q	89.85	93	89.8	89.95	89.8	99.75	21	1570	141497
524332	BHATINDA CH.	S	Q	44.75	49.45	44.75	45.1	44.75	47.1	52	12817	583108
500103	BHEL	A	Q	2048	2100	1800	1985.2	1985.2	2113.6	7170	313727	6.11E+08
506027	BHORUKA ALU.	B	Q	77.95	77.95	77.95	77.95	77.95	82.05	2	75	5846
509728	BHURUKA GAS	T	Q	23.2	23.95	23.2	23.2	23.2	24.4	4	4250	98637
500055	BHUSH STEEL	B1	Q	1050	1250	803	1217.15	1217.15	1294.45	302	12780	14202279
513333	BHUWALKA ST.	TS	Q	116.1	116.1	116.1	116.1	116.1	122.2	2	105	12190
500057	BIHAR CAUSTC	T	Q	76.85	76.85	76.85	76.85	76.85	80.85	17	2232	171529
500058	BIHAR SPONGE	T	Q	36.65	36.65	36.65	36.65	36.65	38.55	23	14446	529445
590059	BIHAR TUBES	S	Q	150	150	130.05	131.75	133	162.55	219	18906	2485539
526853	BILCARE LTD.	S	Q	1000	1100	821.75	884.7	890	1027.15	590	76887	69581964
531590	BILPOWER LTD	B	Q	248.5	248.5	223.7	223.7	223.7	248.5	31	2317	518337
505681	BIMETAL BEAR	S	Q	282.95	282.95	200	202.7	202.7	237.05	18	614	127083
532849	BINANI CEM	B1	Q	79.45	94	79.45	90.4	90.6	99.3	500	51696	4471353
500059	BINANI IND.	B1	Q	200.1	200.1	162.1	180.25	180.25	202.6	379	87419	14726748
532523	BIOCON LTD.	B1	Q	420	435	345	412.15	430.9	436.95	1754	126271	46834536
512332	BIRLA CAP	T	Q	19.45	19.45	19.45	19.45	19.45	20.45	13	2395	46582
500335	BIRLA CORPN.	A	Q	220	220	175	190.1	190.1	220.3	957	135314	25175387
500060	BIRLA ERIC.	T	Q	24.95	24.95	24.65	24.65	24.65	25.9	3	250	6222
517001	BIRLA POWER	TS	Q	50.6	50.6	50.6	50.6	50.6	53.25	20	1074	54344
503796	BIRLA VXL LT	B	Q	20.75	21	20.75	20.75	20.75	21.8	260	179870	3732645
531671	BISLERI GUJ	T	Q	6.59	6.59	6.59	6.59	6.59	6.93	23	15853	104471
526709	BITS LTD.	T	Q	2.51	2.51	2.51	2.51	2.51	2.64	5	2164	5431
532719	BL KASHYAP	B1	Q	1336	2000	1336	1835.95	1835.95	1669.45	100	2695	4440867
506981	BL.CHIP TEX	B	Q	14.75	14.75	14.75	14.75	14.75	14.05	1	50	737
532290	BLB LTD.	B	Q	61.3	61.3	61.3	61.3	61.3	64.5	3	101	6191
506197	BLISSGVS PH	B	Q	667.8	667.8	667.8	667.8	667.8	702.9	4	75	50085
526225	BLOOM DEKOR	TS	Q	12.3	12.3	12.3	12.3	12.3	12.9	1	100	1230
531936	BLUE CHIP(I)	B	Q	3.27	3.27	3.27	3.27	3.27	3.44	14	11165	36509
526612	BLUE DART EX	B1	Q	523.05	630	523	602.15	610	650.45	33	4937	2826538
500067	BLUE STAR	B1	Q	450	470	405	446.5	446.5	469.05	277	20646	9028690
532346	BLUE STAR IN	B1	Q	71	97.5	68	75.9	76.85	84.9	48	3390	243485
532781	BLUEBIRD(I)	B1	Q	49	52.95	43.85	45.9	45.9	54.8	376	67514	3067554
500069	BNK CAPITAL	B	Q	78.25	78.25	78.25	78.25	78.25	86.9	28	5550	434287
532134	BNK OF BAROD	A	Q	370.25	410	300.05	369.35	369.35	385.25	1609	109756	39623210
532149	BNK OF INDIA	A	Q	370	403.7	311	391.35	391.35	381.8	2037	329650	1.17E+08
523457	BOC (I) LTD.	B1	Q	156.5	156.95	132.3	149.05	149.05	164.2	1007	196534	28294765
524370	BODAL CHEM	B	Q	75	77	74.6	74.6	74.6	82.85	24	2200	164962
500020	BOM DYEING	A	Q	777	780	580	734.2	734.2	793.6	2080	145422	95210086
501425	BOM.BURMAH	B1	Q	718	718	649.85	649.85	649.85	722.05	42	2443	1589628
531276	BOM.SWA.STOR	T	Q	125.5	125.5	125.5	125.5	125.5	132.1	1	100	12550
531921	BOMBAY BAROD	B	Q	129	129	129	129	129	143.2	3	15	1935
532678	BOMBAY RAYON	B1	Q	275	312	185	291.75	291.75	282.2	483	55596	14232210
500072	BONGAIGAON R	A	Q	60	61.5	44.6	49.3	49.3	61.55	5403	1316011	64982617
506315	BORAX MORARJ	B	Q	61.25	68.45	57.15	65.1	64.95	71.4	65	11393	687735
505185	BOSCH CHA SY	B1	Q	301	353	285.05	302.55	310	354.25	205	8601	2599362
500074	BPL LTD.	T	Q	123	123	123	123	123	129.45	4	260	31980
505690	BRADY MORRIS	T	Q	171.55	171.55	171.55	171.55	171.55	180.55	1	1	171
531175	BRELS INFO.	T	Q	2.61	2.61	2.61	2.61	2.61	2.74	20	9129	23826
511628	BRESCON CORP	B	Q	238.8	238.8	238.8	238.8	238.8	251.35	7	160	38208
532929	BRIGADE	A	Q	275.5	275.5	185	244.6	244.6	286.75	1307	84515	19050164
526731	BRIGHT BROS.	S	Q	69.5	74.9	69.35	74.45	74.7	77	9	7400	531105
532113	BRIJLAXMI LE	TS	Q	1.59	1.59	1.59	1.59	1.59	1.67	6	3648	5800
531723	BRILLIANT SE	T	Q	111.2	111.2	111.2	111.2	111.2	117.05	2	200	22240
500825	BRITANIA IND	A	Q	1300.05	1540	1201	1502.8	1400	1481.9	116	3594	5151651
532816	BROADCAST	T	Q	47.4	47.4	45.75	45.75	45.75	48.15	16	1055	48282
590061	BRUSHMAN IND	S	Q	76.55	76.55	76.55	76.55	76.55	80.55	1	1	76
532123	BSE INFRA	B1	Q	62.8	63	62.8	62.8	62.8	69.75	194	62218	3907372
514045	BSL LTD.	T	Q	27.35	27.35	27.35	27.35	27.35	28.75	3	201	5497
532931	BURNPUR	B1	Q	31.5	31.5	25.25	26.7	26.7	31.55	1559	264371	6895131
532813	C & C CONSTR	B1	Q	200.05	224	191.6	203.75	203.75	239.45	100	7702	1515224
531932	C.G.IMPEX	B	Q	24.9	24.9	24.9	24.9	24.9	26.2	6	995	24775
500077	CABLE CORP.	T	Q	44.85	44.85	44.85	44.85	44.85	47.2	2	203	9104
532321	CADILA HEALT	A	Q	240	279.4	202.5	241.75	236	245.8	267	24391	5558279
532792	CAIRN IND	A	Q	200	202	136	185.95	185.95	206	5102	1223183	2.16E+08
532386	CALIFORN.SOF	B	Q	80.5	81	70.05	76.15	76.15	82	27	18785	1440210
532616	CAM SOLU	B1	Q	65	65	54.6	56.15	56.15	68.2	188	22060	1248602
532801	CAMBRIDGE	B1	Q	68.3	68.3	68.3	68.3	68.3	71.85	3	1027	70144
524440	CAMEX LTD	B	Q	28	28	28	28	28	29.25	3	500	14000
532834	CAMLIN FINE	T	Q	53.85	53.85	53.85	53.85	53.85	56.65	1	25	1346
523207	CAMLIN LTD.	TS	Q	250	250	250	250	250	254	2	12	3000
500078	CAMPH.& ALL	S	Q	51.7	60	51.55	55.2	55.2	64.4	29	4208	234295
632483	CANARA BANK	A	Q	245	245	245	245	245	350	1	800	196000
532483	CANARA BANK	A	Q	274.95	275	230	253.4	253.4	281.8	1543	273300	66387570
511196	CANFIN HOMES	T	Q	71.15	71.15	70.9	70.9	70.9	74.6	32	22885	1622559
509486	CAPRIHANS	S	Q	75.55	77.5	63	76.9	76.9	78.7	52	8584	589209
513375	CARBORUNDUM	B1	Q	136	141	120	122.05	123.95	147.25	98	8064	1023210
531335	CARNATION NU	TS	Q	115	115	105.1	105.1	105.1	110.6	8	750	80975
500446	CAROL INFO*	B1	Q	83.5	83.5	83.5	83.5	83.5	87.85	4	1893	158065
500870	CASTROL	A	Q	252.1	253.7	215	249.7	250	263	500	42299	10081999
531682	CAT TECHN.	B	Q	9.77	9.77	9.77	9.77	9.77	10.28	1	500	4885
519600	CCL PRODUCTS	B1	Q	170.5	193.5	170.5	187	193	213.1	43	2523	460964
532405	CCS INFOTECH	B	Q	10.14	10.14	10.14	10.14	10.14	10.67	4	501	5080
530789	CEEJAY FINAN	B	Q	20.4	20.4	20.4	20.4	20.4	20.5	1	100	2040
505923	CEEKAY DAIK	S	Q	112.55	134.9	112.55	112.55	112.55	125	35	20612	2320537
532695	CELEBRITYFAS	T	Q	55.65	55.65	55.65	55.65	55.65	58.55	7	1547	86090
532871	CELEST LABS	T	Q	52.45	52.45	52.45	52.45	52.45	55.2	2	690	36190
522251	CENLUB INDUS	B	Q	20	22	18.05	18.9	20	22.55	74	14205	260140
532273	CENTBOP	B1	Q	48	55.5	42.15	52.6	52.6	52.65	17547	5425732	2.54E+08
532885	CENTRAL BK	A	Q	102.1	111.8	74	95.1	95.1	108.8	5379	1409613	1.21E+08
501150	CENTRUM CAP	T	Q	1440.25	1440.25	1440.25	1440.25	1440.25	1516	1	2	2880
517544	CENTUM ELEC	B1	Q	125	148	119.25	123.85	123.85	149	28	1280	160374
500280	CENTURY ENKA	A	Q	132	141	121	131.45	131.45	137.65	147	22523	2922785
500083	CENTURY EXT	T	Q	10.5	10.5	10.5	10.5	10.5	11	21	11685	122692
500040	CENTURY TEXT	A	Q	800	870	701	826.45	844	875.95	1904	260081	2.08E+08
532548	CENTURYPLY	S	Q	580	634	560	634	634	695.5	25	851	489469
532443	CERA SANITAR	B	Q	120.05	135	120	133.9	135	144.2	21	1738	229297
532413	CEREBRA INTE	T	Q	32.65	33	32.65	32.65	32.65	34.35	3	1500	49115
500084	CESC LTD.	A	Q	498.9	520	320	508.55	508.55	510.95	904	85068	36097897
511272	CFL CAPITAL	T	Q	8.5	8.5	8.37	8.37	8.37	8.81	7	3858	32726
531489	CG-VAK SOFTW	T	Q	6.37	6.37	6.37	6.37	6.37	6.7	1	600	3822
530307	CHAMANLAL SE	S	Q	31.5	34.9	31.5	31.5	31.5	34.95	27	2745	88335
500085	CHAMBAL FERT	A	Q	43	45.5	33	38.85	38.85	48.35	5435	3012333	1.19E+08
522059	CHAMPAGNE IN	S	Q	665	705	565	701.55	705	700.15	31	868	591290
522292	CHANDNI TEXT	T	Q	16.22	16.22	16.22	16.22	16.22	17.07	2	231	3746
530309	CHANDRA PRAB	S	Q	14.5	14.5	14.5	14.5	14.5	14.9	7	3000	43500
531337	CHANNEL GUID	T	Q	19.5	21.5	19.5	19.5	19.5	20.5	35	18910	387013
526917	CHD DEV LTD	S	Q	26.45	26.45	26.45	26.45	26.45	27.8	29	4796	126854
530871	CHEMBOND CHM	S	Q	160	180	160	163.15	161	186	5	884	143444
506894	CHEMFAB ALK	B	Q	90	90	75.35	84.35	81.05	94.15	32	2198	185872
506355	CHEMPLAST SA	B1	Q	14.8	14.8	14.8	14.8	14.8	15.55	14	3565	52762
500110	CHENNAI PET.	A	Q	266	294.85	182.5	268.45	268.45	287.3	1114	265275	60448862
521056	CHESLIND TEX	T	Q	19.75	19.75	18.8	18.8	18.8	19.75	4	1120	21165
590001	CHETTINAD(PS	B1	Q	399.25	450	345.15	433.75	450	430.25	95	10904	4567670
526817	CHEVIOT CO.	S	Q	210	233	210	222.3	228.45	249.95	49	3118	705029
521244	CHITRA.SPIN.	T	Q	4.62	4.62	4.62	4.62	4.62	4.4	1	200	924
511742	CHOKHANI SEC	B	Q	32.2	32.2	32.2	32.2	32.2	33.85	2	200	6440
530713	CHOKSH INFO.	T	Q	10.78	10.78	10.78	10.78	10.78	11.34	1	1	10
530427	CHOKSI IMAG	B	Q	23	23.05	23	23.05	23.05	25.45	7	697	16041
526546	CHOKSI LABOR	B	Q	22.15	22.15	22.15	22.15	22.15	23.3	1	500	11075
511243	CHOLA DBS	B1	Q	250	250	237.55	237.55	237.55	263.9	36	4440	1056289
961667	CHOLADBSWAR	B	B	78.35	78.35	78.35	78.35	78.35	87	2	210	16453
519475	CHORDIA FOOD	B	Q	64	64	53.8	53.8	53.8	67.1	3	15000	858000
501833	CHOWGULE ST	B1	Q	65.8	65.8	65.8	65.8	65.8	69.25	7	1094	71985
532184	CIBA INDIA	S	Q	215.25	260	215.25	226.4	230	261.45	40	3732	873118
530829	CIL SECURITS	B	Q	42.3	42.3	42.3	42.3	42.3	44.5	3	250	10575
532807	CINEMAX IND	B1	Q	110	110	92	99.55	99.55	112.7	443	74450	7181183
532324	CINEVISTAAS	B1	Q	17.55	19.25	17.55	18.8	18.8	92.3	281	87365	1561629	SS
500087	CIPLA LTD.	A	Q	182.1	185	161	174.95	174.95	190.45	3163	1059220	1.84E+08
532913	CIRCUIT SYS	B1	Q	30.55	32.25	30.5	30.5	30.5	33.85	57	12411	379261
531235	CITI PORT FN	T	Q	12.93	12.93	12.93	12.93	12.93	13.6	1	200	2586
532210	CITY UNION	B1	Q	400	400	388.15	388.15	388.15	408.55	17	637	247725
507515	CJ GELATIN	B	Q	11.37	11.37	11.37	11.37	11.37	11.96	4	1200	13644
506390	CLARI CHEM	B1	Q	225	268	225	236.65	232.55	270.65	116	10037	2367204
523200	CLASS.DIAM.	B1	Q	75	76.8	68.25	69.55	71.85	85.3	62	6975	497859
530839	CLIO INFOTEC	B	Q	4.76	4.76	4.76	4.76	4.76	5	1	100	476
505052	CLUTCH.AUTO	S	Q	86	89.9	75	84.5	82	90.45	133	15347	1282642
517326	CMC LTD.	A	Q	721	795	528	688.5	724.8	835.75	643	72726	48629592
503673	CMM BROADCAS	T	Q	6.87	6.87	6.87	6.87	6.87	7.23	7	4050	27823
520131	COASTAL ROAD	Z	Q	20.05	20.05	20.05	20.05	20.05	21.1	9	14900	298745
513353	COCHIN MIN.	TS	Q	84.85	84.85	84.85	84.85	84.85	89.3	3	120	10182
500830	COLGATE PALM	A	Q	423	430	356	405.85	405.85	437.4	1037	65120	26132706
531216	COMFORT INTE	S	Q	20	20	20	20	20	21	1	200	4000
526141	COMPACT DISC	B	Q	108.3	108.3	108.3	108.3	108.3	113.95	15	2428	262952
531041	COMPETENT AU	S	Q	37.15	43.45	37.15	39.7	43.45	46.4	35	5665	213430
532688	COMPU SYSTEM	B1	Q	44.3	44.3	44.3	44.3	44.3	46.6	15	1675	74202
532456	COMPUAGE INF	B	Q	42	42	40.85	40.85	40.85	42.95	6	5200	212695
532339	COMPUCOM SOF	S	Q	32.75	32.75	32.75	32.75	32.75	34.45	1	100	3275
532363	COMP-U-LEARN	T	Q	15.72	15.72	15.72	15.72	15.72	16.54	16	9185	144388
531224	COMPUTECH IN	T	Q	7.97	7.97	7.97	7.97	7.97	8.38	7	1669	13301
507833	COMPUTER PNT	T	Q	5.35	5.35	5.35	5.35	5.35	5.63	2	3050	16317
522231	CONART ENG.	S	Q	27.1	29.9	26.05	28.35	27.5	32.5	46	8307	225335
526829	CONFI PETRO	T	Q	23.55	23.55	23.55	23.55	23.55	24.75	15	6205	146127
532902	CONSOL CONST	B1	Q	947.5	1022	806	1009.3	1022	996.25	155	9238	8807181
530067	CONSOL.SEC.	B	Q	365.45	365.45	365.45	365.45	365.45	384.65	1	1	365
531344	CONTAIN.CORP	A	Q	1590	1650	1550	1587.15	1586	1586.8	557	8972	14127701
531067	CONTINEN.CRE	B	Q	8.92	8.92	8.5	8.5	8.5	8.5	3	125	1083
522295	CONTROL PRNT	S	Q	55.5	60	52	56.5	56.5	64.45	199	50355	2720353
531556	CORAL (I)FIN	B	Q	47.85	47.85	47.85	47.85	47.85	50.35	1	1	47
524506	CORAL LAB.	B1	Q	78.05	95	74.1	77.7	77.7	92.1	15	953	76378
530755	CORAL NEWSPR	Z	Q	5.25	5.25	5.25	5.25	5.25	5.52	1	200	1050
509009	CORE EMBALL.	T	Q	8.7	8.7	8.27	8.42	8.42	8.7	42	57299	476707
512199	CORE PROJECT	B	Q	213	225	209.25	209.25	209.25	261.55	378	122741	25748225
506395	COROMA.FERT.	B1	Q	90	110	90	109.25	109.25	107.8	127	23689	2404931
532179	CORPN.BANK	A	Q	350	404	340	371.55	371.55	380.25	228	33051	12467103
530545	COSCO INDIA	S	Q	35.9	35.9	35.9	35.9	35.9	35.9	1	200	7180
523100	COSMO FERR.	S	Q	17	17	16.3	16.3	16.3	17.15	4	80	1325
508814	COSMO FILMS	B1	Q	100	102.05	83	92.3	89.2	102.05	261	41221	3734044
526550	COUNTRY CLUB	B	Q	800	950	655	816.5	816.5	804.75	248	24365	19527459
512093	CRANES SOFTW	B	Q	110	134	110	125.15	125	126.25	142	78867	9831979
509472	CRAVATEX	B	Q	130.9	130.9	130.9	130.9	130.9	131.5	2	63	8246
524388	CRAZY INFOTE	B	Q	126.15	126.15	124.4	124.4	124.4	155.45	4	5512	694442
532392	CREATIVE EYE	T	Q	28.55	28.55	28.55	28.55	28.55	30	11	1520	43396
526785	CREST ANIM	T	Q	102.85	102.85	102.85	102.85	102.85	108.25	9	911	93696
532542	CREW BOS	B1	Q	94.1	94.1	75.3	82.45	83.45	94.1	140	10056	789848
500092	CRISIL LTD	B1	Q	2660	3200	2651	3000	3000	3312.65	39	316	894344
500093	CROMPT.GREAV	A	Q	300	340	270	315.7	315.7	338.1	1170	110002	33760876
526033	CRYSTAL SOFT	B	Q	9.85	9.85	9.82	9.82	9.82	10.9	3	200	1968
590050	CS SOFTWARE	TS	Q	83.7	83.7	83.7	83.7	83.7	88.1	5	1765	147730
526027	CUBEX TUBING	B	Q	70.7	70.7	70.7	70.7	70.7	78.55	22	7190	508333
511710	CUBICAL FIN.	T	Q	6.4	6.41	6.4	6.41	6.41	6.11	2	2100	13441
500480	CUMMINS (I)	A	Q	350	350	270	313.15	320	325.8	440	35360	10652744
530843	CUPID LTD	S	Q	19.5	24.25	19.45	19.45	19.45	24.3	232	266381	5198950
531472	CYBELE IND	T	Q	33.9	33.9	33.9	33.9	33.9	35.65	2	1894	64206
532640	CYBER MEDIA	B1	Q	80	91	72.75	81.45	91	90.9	17	4390	321287
532271	CYBERMATE	B	Q	13.55	13.55	13.55	13.55	13.55	14.26	28	19206	260241
532173	CYBERTECH	B1	Q	24.9	24.9	24.9	24.9	24.9	26.2	4	547	13620
517514	D&H WELDING	S	Q	27.55	27.55	22.65	25.25	25.25	28.3	116	19946	473106
532783	DAAWAT	B1	Q	70.2	70.2	70.2	70.2	70.2	73.85	1	25	1755
500096	DABUR (I)	A	Q	99	99	72	90.85	90.85	101.75	2149	454537	38403487
532545	DABUR PHARMA	B1	Q	60	61	52.05	54.95	55.45	64.95	467	105453	5760409
505426	DAGGER FROST	S	Q	32	33	27.25	29.2	29.2	34.05	389	101937	2882813
526821	DAI-ICHI KAR	S	Q	27.6	27.6	24.5	27.5	27.5	30.55	23	11928	318555
500097	DALMIA CEMEN	B1	Q	415	415	335	400	400	418.55	64	3878	1544765
521220	DAMODAR THR.	S	Q	37	44	36.25	39.95	39.95	45.1	19	1865	70540
532329	DANLAW TECH.	TS	Q	29.35	30	29.35	29.35	29.35	30.85	6	580	17270
532528	DATAM TECH	B1	Q	36	37	29.1	29.1	29.1	36.35	394	140074	4123217
531270	DAZZEL CONFI	T	Q	6.28	6.28	6.28	6.28	6.28	6.6	1	1	6
530393	DB INT.ST.BR	T	Q	146.5	146.5	146.5	146.5	146.5	142.55	1	50	7325
511611	DCM FINANCIA	B	Q	12.59	12.59	12.59	12.59	12.59	13.25	9	720	9064
502820	DCM LTD.	B1	Q	52	56	48.3	51.35	52	60.35	303	34768	1759117
523367	DCM SHR.CON	B1	Q	57.15	62.9	55.7	57.6	57.6	69.6	552	89118	5149728
523369	DCM SHR.IND	TS	Q	114.95	114.95	114.95	114.95	114.95	120.95	38	15000	1724250
500117	DCW LTD.	B1	Q	34.15	34.15	34.15	34.15	34.15	35.9	51	17277	590009
502137	DECAN CEMENT	S	Q	290	315	282.05	300.5	300.5	305.05	93	12302	3667287
532747	DECCAN AVIAT	B1	Q	181.05	189.9	132.2	156.45	156.45	202.05	3328	335576	50570147
532608	DECCAN CHR	B1	Q	175	195	159.75	184.6	184.6	199.65	799	145505	24933028
512068	DECCANGOLD	T	Q	88.85	88.85	88.85	88.85	88.85	93.5	57	5337	474192
532858	DECOLIGHT CE	B1	Q	22.15	26.5	22.15	24	24.5	27.65	286	80264	1805944
532760	DEEP INDS	B1	Q	172.05	172.05	172.05	172.05	172.05	191.15	26	3269	562431
500645	DEEPAK FERT.	B1	Q	115	115	95.7	101.9	101.9	119.6	325	98037	9550804
506401	DEEPAK NITR.	S	Q	120.05	120.05	115.75	117.1	117.1	128.6	70	29545	3446401
514030	DEEPAK SPINN	S	Q	22.5	22.5	17.25	18.85	19	21.35	26	7867	147432
504240	DELTON CABLE	B	Q	154.1	154.1	154.1	154.1	154.1	162.2	6	300	46230
532121	DENA BANK	A	Q	63	63.6	45	51.55	51.55	63.6	5404	1395519	72830917
505232	DENISON HYD.	T	Q	647.95	647.95	647.95	647.95	647.95	682	1	20	12959
520022	DENSO INDIA	S	Q	81.6	86.95	80.75	84.25	84	95.4	65	9386	777954
961660	DEPAKNITWAR	B	B	31.7	31.7	31.7	31.7	31.7	28.85	1	10	317
532772	DEV CRBANK	B1	Q	98	105.2	83	93.75	93.75	107.3	2215	377542	35130893
531585	DEVINE IMPE	B	Q	18.2	18.2	18.2	18.2	18.2	19.15	1	20	364
511072	DEWAN H.FIN.	B1	Q	201.35	201.35	201.35	201.35	201.35	211.9	15	935	188262
500119	DHAMPUR SUGA	T	Q	82.05	82.05	82.05	82.05	82.05	86.35	8	633	51937
531923	DHAMPURE SGR	T	Q	107.25	107.25	107.25	107.25	107.25	112.85	4	703	75396
507717	DHAN AGRI	B	Q	220	220	166	200	200	206.85	14	1012	197442
532180	DHANALAK.BNK	B1	Q	140.4	140.4	140.4	140.4	140.4	147.75	92	15434	2166933
532903	DHANUSTECH	B1	Q	181.1	214	178.65	178.65	178.65	223.25	170	18449	3326602
506405	DHARAMSI CHM	B1	Q	19.2	19.2	19.2	19.2	19.2	20.2	4	5329	102316
511451	DHARANI FIN.	T	Q	6.6	6.6	6.6	6.6	6.6	6.6	2	1345	8877
507442	DHARANI SUG	T	Q	23.8	23.8	23.8	23.8	23.8	25	3	275	6545
523736	DHUNSERI TEA	S	Q	158.15	158.15	158.15	158.15	158.15	166.45	1	100	15815
500120	DIAMINES&CHM	S	Q	49.6	49.6	49	49	49	57.5	2	400	19630
522163	DIAMOND CABL	S	Q	405.5	499.5	405.35	471.75	494	506.65	410	72029	31372180
530959	DIANA TEA CO	B	Q	20.35	20.35	20.35	20.35	20.35	21.4	11	3475	70716
500089	DIC INDIA	B1	Q	159	185	159	185	185	190.2	3	74	12905
506414	DIL LTD	B1	Q	220.5	256.6	220	255.9	255.9	256.65	12	460	106450
500068	DISA INDIA	B	Q	1255.1	1489.95	1250	1355.7	1425	1539.55	83	714	932815
532839	DISH TV	B1	Q	61	65	52.85	58.75	58.75	66.05	5238	1046436	59434494
532526	DISHMAN PHAR	B1	Q	290	315	290	293.65	291.05	314.45	270	32645	9695910
532488	DIVI'S LAB.	B1	Q	1300	1480	1100.35	1407.9	1400	1462.35	1198	51658	67627549
526315	DIVYA.GRANIT	B	Q	21	21	17.6	19.85	20.5	21.05	21	5175	97898
526285	DIVYAJYOTI I	B	Q	13.1	13.1	13.1	13.1	13.1	14.5	7	5700	74670
532868	DLF LIMITED	A	Q	850	895	740	867.7	867.7	903.7	10842	621433	5.07E+08
532419	D-LINK INDIA	A	Q	70	75	66.25	70.35	72.25	82.65	293	73315	5108668
517973	DMC INTER	B	Q	30.65	30.65	30.65	30.65	30.65	32.25	8	983	30128
505526	DOLAT INV.	T	Q	18.9	18.9	18.9	18.9	18.9	19.85	30	12177	230145
531367	DOLLEX IND.	B	Q	53	59	50.95	50.95	50.95	63.65	105	10887	560860
526504	DOLPHIN MEDI	T	Q	7.79	7.8	7.79	7.8	7.8	8.14	12	6300	49116
522261	DOLPHIN OFF.	S	Q	295.4	295.4	210	211.75	211.75	258.95	66	5762	1226258
512519	DONEAR IND.	S	Q	96.25	114	95.45	98.8	98.8	119.3	77	122649	13025975
531595	DOVER SECUR.	T	Q	245	245	238.5	238.5	238.5	251.05	3	202	48827
526783	DR.AGAR.EYE	S	Q	50.5	54	50	51.2	50	61.35	20	1841	95227
500124	DR.REDDY'S	A	Q	608	615	570.05	596.5	596.5	623.6	655	42455	25283696
523618	DREDGING COR	A	Q	710	750	623.8	675.4	675.4	779.7	821	20715	13444857
523890	DS.KULKARNI	B	Q	210	290.9	194.45	199.35	200.05	243	142	8736	1729096
524276	DUJOD PAP CH	S	Q	15.15	17.5	14.4	16.75	17	17.95	45	7738	119334
590063	DUNCANS INDU	T	Q	14.5	14.5	14.5	14.5	14.5	15.25	7	1100	15950
532610	DWAR SUGAR	T	Q	101.4	101.4	101.4	101.4	101.4	106.7	8	1700	172380
532365	DYNACONS SYS	T	Q	2.02	2.02	2.02	2.02	2.02	2.12	14	16810	33956
505242	DYNAMAT.TECH	S	Q	1001	1180	997.2	1097.9	1075	1246.45	57	3130	3323618
524818	DYNAMIC IND.	S	Q	31.05	34.45	31.05	34.45	34.45	34.45	3	350	11037
532707	DYNEMIC PRO	B1	Q	21.5	22.95	19.4	20.9	20.9	24.2	76	27909	577102
531533	E.COM INFOTE	B	Q	6	6	6	6	6	6.04	2	101	606
500125	E.I.D.PAR	B1	Q	169	169	143	156.85	150.1	177.6	90	4899	782514
532417	E.STAR INFOT	T	Q	1.28	1.28	1.28	1.28	1.28	1.34	5	3500	4480
590022	EASTER SI(PS	B1	Q	210	210.05	176.3	197.4	194.95	219.6	245	21998	4396757
532751	EASUNREYRL	B1	Q	270	270	218	239.8	246.85	272.45	200	20978	4758696
532491	ECE INDUSTRS	S	Q	506.1	506.1	447.3	453	500	559.1	49	3368	1541461
532927	ECLERX	B1	Q	310	329	257.05	318.55	318.55	321.3	886	47599	13741720
523732	ECO BOARD IN	B	Q	22.45	22.45	22.45	22.45	22.45	23.6	8	1380	30981
532922	EDELWEISS CA	A	Q	1080	1100	620	857.9	857.9	1115.15	3733	121649	95304706
532696	EDUCOMP SOLN	B1	Q	3650	4199	3200	3798.7	3798.7	4454.65	1270	37008	1.38E+08
505200	EICHER MOTOR	B1	Q	301.05	349.95	247.6	269.7	261	309.45	440	56925	14332154
523127	EIH ASSO.HOT	S	Q	119	177	118.05	126.95	177	147.55	69	10616	1330728
500840	EIH LTD.	A	Q	154.55	168	134	150.65	150.65	163	631	212227	31287390
523708	EIMCO ELECON	B1	Q	505	505	505	505	505	560.95	11	110	55550
531144	EL FORGE LTD	S	Q	65	65	55.65	55.75	55.65	69.55	103	23370	1336789
500123	ELANTAS	S	Q	310	310	251.75	270	270	314.5	22	724	184120
523329	ELDECO HOUS.	B	Q	180	200.65	170.25	177.9	177.9	212.8	83	4161	730034
524830	ELDER HEALTH	T	Q	49	49	48.75	48.75	48.75	51.2	4	225	11000
532322	ELDER PHARMA	B1	Q	375	399.75	360	399.75	399.75	399.85	41	2511	933091
500128	ELEC.CASTING	B1	Q	74.3	74.3	74.3	74.3	74.3	78.2	56	8382	622782
505700	ELECON ENG	B1	Q	250	265	225	245	245	262.6	534	43503	10407680
526608	ELECTROTHERM	B	Q	405	405	340.45	388.8	388.8	425.55	197	9625	3455832
526473	ELEGANT FLOR	T	Q	4.01	4.01	4.01	4.01	4.01	4.22	2	1000	4010
526705	ELEGANT MARB	B	Q	74	74	66.9	66.9	66.9	74.3	25	708	47975
522074	ELGI EQUIP	B1	Q	61.6	64	53.7	63.35	63.35	67.1	140	27813	1611026
500130	ELGI FINANCE	Z	Q	10.5	10.5	10.5	10.5	10.5	10.5	1	100	1050
590023	ELGI TRAD(PS	B1	Q	22.5	22.5	17.85	21.05	21	22.3	127	39306	769612
517477	ELNET TECH.	S	Q	60.55	60.55	47.5	52.35	49.7	59.35	57	4779	243035
504000	ELPRO INTER	T	Q	589.05	589.05	589.05	589.05	589.05	620	3	300	176715
530835	ELTROL LTD.	T	Q	1.76	1.76	1.76	1.76	1.76	1.85	1	1000	1760
531162	EMAMI LTD.	S	Q	212.55	262	210.15	221.25	226.25	254.5	92	5094	1129174
504008	EMCO LTD.	S	Q	1178	1325	1065.25	1193.7	1300	1331.5	151	32122	36344067
532737	EMKAY SHARE	B1	Q	309.2	309.2	309.2	309.2	309.2	343.55	18	1810	559652
524768	EMMESSAR BIO	T	Q	5.98	5.98	5.98	5.98	5.98	6.29	1	100	598
532038	EMMSONS INT.	S	Q	208.05	208.05	208.05	208.05	208.05	218.95	2	159	33079
532920	EMPEE DIST	B1	Q	235	240	197.3	206.7	206.7	246.6	455	30940	6326466
500132	EMPEE SUGARS	T	Q	11.65	11.65	11.65	11.65	11.65	12.26	7	1700	19805
509525	EMPIRE IND.	B	Q	470	534	470	493.7	470.25	518.45	8	120	59126
504351	EMPOWERIND	B	Q	19.15	19.15	19.15	19.15	19.15	20.15	4	1400	26810
531750	ENCORE SOFT.	TS	Q	28.25	28.25	28.25	28.25	28.25	29.7	3	620	17515
532219	ENERGY DEV.	B	Q	201.25	201.25	201.25	201.25	201.25	223.6	21	4197	844646
532178	ENGINRS.(I)	A	Q	875	875	875	875	875	921	64	1397	1222375
526560	ENGLISH I.CL	S	Q	2958.7	2958.7	2958.7	2958.7	2958.7	3114.4	51	279	825477
531147	ENKEI CASTAL	S	Q	84	100.9	80	99.95	99.95	99	8	393	34130
512369	ENNORE COKE	T	Q	41.1	41.1	41.1	41.1	41.1	43.25	6	400	16440
505982	ENNORE FOUND	S	Q	214	214	186	193.95	202	229.9	28	1381	264914
531127	ENRICH IND.	T	Q	3.42	3.42	3.42	3.42	3.42	3.59	10	14939	51091
532700	ENT NETWORK	B1	Q	400	430	361.45	406.1	400	451.8	224	22714	8433048
532287	ENTEGRA LTD	B	Q	47.25	47.25	47.25	47.25	47.25	52.45	30	16329	771545
500246	ENVAIN ELECT	TS	Q	41.35	41.35	41.35	41.35	41.35	43.5	4	1150	47552
523754	EPC INDUS.	B	Q	77.1	77.1	77.1	77.1	77.1	78.65	2	1000	77100
530407	EPIC ENERGY	TS	Q	129.25	129.25	129.25	129.25	129.25	136	1	50	6462
524374	EPIC ENZYMES	TS	Q	7.2	7.2	7.2	7.2	7.2	7.57	2	355	2556
530323	ERA CONSTRUC	S	Q	737	739	672.8	711.15	711.15	747.5	2080	150631	1.06E+08
531615	ERA FIN.(I)	B	Q	63	63	62.4	62.4	62.4	69.3	2	150	9390
500133	ESAB INDIA	B1	Q	440	440	359.4	408.5	402.5	449.2	81	4476	1773872
511716	ESCORT FINAN	T	Q	14.55	14.55	14.55	14.55	14.55	15.3	4	265	3855
500495	ESCORTS LTD.	A	Q	98	105.4	76	88.5	88.5	105.2	1818	405916	35185409
514118	ESKAY K'N'IT	T	Q	5.5	5.5	5.5	5.5	5.5	5.78	5	2295	12622
532787	ESS DEE ALUM	B1	Q	581	635	545	603.1	603.1	666.05	68	1950	1171952
500134	ESSAR OIL	B	Q	180	180	105	145.5	145.5	185.75	21147	5152547	7.19E+08
500630	ESSAR SHIP.	B1	Q	209.85	209.85	209.85	209.85	209.85	220.85	45	3483	730907
500135	ESSEL PROP	A	Q	49	51	39.05	44.95	44.95	48.8	703	138953	6008276
500136	ESTER INDUS.	T	Q	13.15	13.15	13.15	13.15	13.15	13.8	2	200	2630
532823	EURO CERAMIC	B1	Q	171	171	161.45	161.45	161.45	201.8	196	89375	14586969
531508	EVEREADY (I)	T	Q	56.5	56.5	56.5	56.5	56.5	59.45	34	51070	2885455
508906	EVEREST INDS	B1	Q	89	94	82.65	86.2	87.9	103.3	53	5212	439723
532684	EVEREST KANT	B1	Q	289	305	238	291.4	291.4	295.35	788	112729	29692846
532876	EVERONN SYS	B1	Q	1044.1	1044.1	1044.1	1044.1	1044.1	1099.05	19	283	295480
532818	EVINIX	B1	Q	154.8	154.8	154.8	154.8	154.8	171.95	16	81301	12585394
532511	EXCEL CROP.	B1	Q	100	110	90.3	100.2	100.2	112.85	115	11682	1133258
502223	EXCEL GLASSS	T	Q	9.25	9.25	9.25	9.25	9.25	9.73	6	2001	18509
500650	EXCEL INDUST	B1	Q	59	59	49.4	52.05	52.05	61.7	104	19815	1005416
500086	EXIDE IND.	A	Q	69.1	75	59.6	73.8	73.8	74.45	2062	322801	22325084
526614	EXPO GAS CON	T	Q	28.5	28.5	28.5	28.5	28.5	29.95	2	695	19807
531621	EZ-COMM TRA	T	Q	9.45	9.45	9.45	9.45	9.45	9.01	2	51	481
532656	FACOR ALLOYS	B	Q	13.8	13.8	13.8	13.8	13.8	14.5	50	40632	560721
532657	FACOR STEELS	T	Q	11.34	11.34	11.34	11.34	11.34	11.93	39	60070	681193
511668	FACT ENTERP	B	Q	228.35	228.35	228.35	228.35	228.35	233	2	20	4567
505790	FAG BEARINGS	B1	Q	541	550	441	529.7	550	549.1	42	2572	1353028
514474	FAIRDEAL FIL	S	Q	17.4	17.75	17.4	17.75	17.75	19.3	6	2035	35430
520145	FAIRFIELD AT	B1	Q	53.7	66	52.85	55.1	56	66	92	21194	1161542
509527	FALCON TYRES	S	Q	149	149	149	149	149	151.05	1	5	745
532084	FAST TRACK E	Z	Q	2.01	2.01	2.01	2.01	2.01	2.11	5	3614	7264
530079	FAZE THREE L	S	Q	32	37.95	30.25	30.7	30.55	37.65	29	10444	358498
532666	FCS SOFTWARE	B1	Q	96	96	88.4	88.4	88.4	98.2	41	5282	467111
531599	FDC LTD.	A	Q	35.25	35.25	35.25	35.25	35.25	37.1	60	9515	335403
505744	FED MOG GOE	B1	Q	96.1	110	95.1	96.45	96.45	118.85	380	35761	3511703
500139	FEDDER.LLYOD	B	Q	108.2	110	88	105.05	105	109.95	234	162681	16242028
500469	FEDERAL BANK	A	Q	294	305	250	294.85	294.85	308.6	557	75846	21063574
524608	FEM CARE PH.	S	Q	415.5	415.5	351.1	368.7	368.7	422	13	327	123396
526689	FENOPLAS.LTD	TS	Q	31.35	31.35	31.35	31.35	31.35	32.95	6	2100	65835
500141	FERRO ALLOYS	B	Q	36.15	36.15	36.15	36.15	36.15	38.05	47	28710	1037866
590024	FERT CHE(PS	T	Q	39.85	39.85	39.85	39.85	39.85	41.9	3	325	12951
500142	FGP LTD.	T	Q	9.3	9.3	9.3	9.3	9.3	9.75	3	6550	60915
507910	FIBERWB IN	T	Q	6.35	6.35	6.35	6.35	6.35	6.68	1	100	635
532768	FIEM INDS	B1	Q	85	93	76.1	81.25	82.2	90.55	81	6306	506012
532022	FILAT FASH	Z	Q	25.7	25.7	25.7	25.7	25.7	27	1	100	2570
531486	FILMCITY MED	T	Q	2.86	2.86	2.86	2.86	2.86	3	15	15662	44793
530863	FIN.EYES(I)	B	Q	147.3	147.3	147.3	147.3	147.3	155	2	10	1473
526881	FINANC.TEC.	B1	Q	1950	2099	1740	1930.5	1930.5	2148.8	1387	89058	1.68E+08
517264	FINELINE CI	B	Q	32.5	32.5	32.5	32.5	32.5	34.2	1	1000	32500
500144	FINOL. CABLE	A	Q	72	101	71.7	92.4	92.4	89.6	906	178082	14310880
500940	FINOLEX IND.	A	Q	68.9	80.95	65.85	72.2	72.2	82.25	1532	213338	14939806
511122	FIRST CUSTO.	Z	Q	113.3	113.3	113.3	113.3	113.3	119.25	3	37	4192
500145	FIRST LEASIN	B1	Q	55	59.95	50.05	50.65	50.65	62.55	149	22251	1135733
500147	FLAT PRODUCT	S	Q	434	451	406.7	406.95	406.95	451.85	311	149027	63072605
523576	FLAWLESS DIA	B	Q	81	81	80.75	80.75	80.75	89.7	13	1907	154015
523672	FLEX FOODS	S	Q	19.4	22.95	18.8	19.55	19.5	23.45	77	24901	474682
522017	FLUIDOMAT	B	Q	24.45	24.45	24.45	24.45	24.45	25.7	1	371	9070
507552	FOODS & INNS	B	Q	278.05	299.9	274	276.5	274	341.55	11	318	88393
502865	FORBES & CO	S	Q	647.7	647.7	584.85	600.75	619	649.8	36	882	518258
500033	FORCE MOTR	S	Q	190	237	190	200.85	205	237.25	67	1878	377713
526927	FORTIS FIN.	B	Q	111.05	111.05	111.05	111.05	111.05	123.35	9	1345	149362
532843	FORTIS HEALT	B1	Q	80	80.3	67.7	74.4	74.4	84.55	1478	285675	20812319
530023	FORTUNE FIN.	B	Q	277.15	277.15	277.15	277.15	277.15	291.7	1	10	2771
500150	FOSECO INDIA	B1	Q	370	414.5	350.5	413.95	414	437.75	13	115	44337
513579	FOUNDRY FUEL	T	Q	12.55	12.55	12.55	12.55	12.55	13.2	5	840	10542
532521	FOUR SOFT	T	Q	40.75	40.75	40.75	40.75	40.75	42.85	11	1870	76202
530077	FRESHTROP FR	B	Q	60	60	43.5	49	49	54.3	72	7783	372181
531225	FRONTIER INF	T	Q	7.44	7.44	7.44	7.44	7.44	7.83	6	2208	16427
532809	FSL	B1	Q	53.75	54.8	45.4	53.55	53.55	56.7	2192	385401	19390380
506803	FULFORD (I)	S	Q	500	540	475	500	500	540.6	53	3017	1516727
500720	FUTURA POLY.	B1	Q	29	29	27.05	27.05	27.05	30.05	114	59698	1615449
523113	FUTURA SEC.	T	Q	17.49	17.49	17.49	17.49	17.49	16.66	1	100	1749
505250	G.G.DANDEKAR	B	Q	115.75	115.75	115.75	115.75	115.75	121.8	11	1065	123273
507488	G.M.BREWERI	B	Q	100	100	81.45	86.7	86.7	101.75	159	18185	1602509
517564	G.R.CABLES	T	Q	6.13	6.13	6.13	6.13	6.13	6.45	4	2200	13486
500151	G.T.C.IND.	B1	Q	350	430	346	403.75	400	432.45	152	46976	16645689
523277	G.V.FILMS	T	Q	9.9	9.9	9.9	9.9	9.9	10.42	156	60437	598326
505714	GABRIEL(I)	S	Q	26.25	26.25	26.25	26.25	26.25	27.6	16	3395	89118
524624	GAGAN GASES	B	Q	12.09	12.09	12.09	12.09	12.09	12.72	3	501	6057
532155	GAIL (I) LTD	A	Q	400	438	340	408.05	408.05	421.6	3473	411358	1.61E+08
504697	GALADA TELE.	T	Q	29.45	29.45	29.45	29.45	29.45	30.95	21	4195	123542
506186	GALAXY ENTER	TS	Q	90.3	90.3	90.3	90.3	90.3	95	7	514	46414
532726	GALLAN METAL	T	Q	39.55	39.55	39.55	39.55	39.55	41.6	3	800	31640
517391	GAMMA INFOW.	Z	Q	6.24	6.24	6.2	6.2	6.2	5.95	2	102	634
509550	GAMMON INDIA	B1	Q	541	605	452.1	500.6	513	565.1	299	114296	55234616
513108	GANDHI SP.TU	S	Q	208.55	208.55	208.55	208.55	208.55	219.5	10	480	100104
517421	GANDHIM.APPL	B	Q	19	19	18.1	18.1	18.1	19	2	75	1402
526367	GANESH HSG.	S	Q	529.9	529.9	442.85	487.5	500	553.55	216	16870	7934487
514167	GANESH POLY.	B	Q	16.5	16.5	16.15	16.15	16.15	16.95	3	406	6558
532643	GANESHFORGIN	B1	Q	71.55	71.55	71.55	71.55	71.55	79.45	15	3979	284697
530945	GANGOTRI IRO	B	Q	27	27	22.45	22.85	22.45	28	28	8529	192669
521176	GANGOTRI TEX	B	Q	16.5	16.5	13.85	15.5	15.5	17.3	101	23221	349965
500155	GARDEN SILK	B1	Q	65	73.3	60	68.8	67	72.15	166	47444	2918022
530615	GARG FURNACE	TS	Q	57.75	57.75	57.75	57.75	57.75	60.75	6	4500	259875
526727	GARNET CONST	B	Q	87.65	87.65	87.65	87.65	87.65	92.25	12	1670	146375
512493	GARNET INTL	T	Q	90	90	87.75	87.75	87.75	92.35	69	40200	3530492
509563	GARWA.MARINE	T	Q	27.15	27.15	27.15	27.15	27.15	28.55	1	340	9231
501848	GARWAR OFF	S	Q	200	211	170	207.3	207.3	207.1	372	56616	11040880
500655	GARWARE POLY	T	Q	67	67	65.2	65.2	65.2	68.6	9	10640	694146
509557	GARWARE WALL	B1	Q	141.9	141.9	119.6	137.6	140	149.45	93	6523	813657
532622	GATEWAY DIST	B1	Q	100	115	81.5	101.95	101.95	116.35	1802	311650	29095357
532345	GATI LTD.	B1	Q	130.05	131	128.3	128.3	128.3	142.55	90	5752	742409
532767	GAYATRI PROJ	B1	Q	515	515	512.15	512.3	512.15	569.05	140	8754	4484022
532183	GAYATRI SUGR	T	Q	10.03	10.03	10.03	10.03	10.03	10.55	4	525	5265
500398	GE CAP.TRANS	T	Q	100.7	100.7	100.7	100.7	100.7	105.95	8	611	61527
504028	GEE LTD	B	Q	86	86	86	86	86	90.5	7	18369	1579734
530389	GEEFCEE FIN.	B	Q	327.6	327.6	327.6	327.6	327.6	334.25	1	5	1638
531863	GEEKAY FIN.	T	Q	79.45	79.45	79.45	79.45	79.45	83.6	1	50	3972
530743	GEI IND SYS	B	Q	98.1	100	88.55	92.4	92.4	110.65	157	44986	4055423
532318	GEMINI COMMU	B	Q	175	200	162.55	188.65	188.65	203.15	253	35552	6436074
506109	GENESYS INT.	B1	Q	77.1	77.1	77.1	77.1	77.1	81.15	16	6565	506161
531739	GENNEX LAB	B	Q	34.9	40	34.9	37.05	37	41.55	82	54632	2053688
530343	GENUS POWER	S	Q	525.55	670	521.2	606.55	606.55	647.7	365	339689	1.91E+08
503699	GEODESIC INF	B1	Q	160	162	134	158.35	158.35	167	230	26824	4022771
532285	GEOJIT FIN	B	Q	107.45	107.45	107.45	107.45	107.45	113.1	99	38146	4098787
532312	GEOMETRIC L	A	Q	69.1	70.8	57.65	67.9	67.9	72.05	549	80090	5301338
500171	GHCL LTD	B1	Q	112	121.9	97.4	97.4	97.4	121.7	155	38971	3817782
511676	GIC HOUSING	B1	Q	63	64	50.9	58.5	59.8	63.6	412	78177	4520354
532716	GILLA ARBUT	B1	Q	74.55	82.85	72.65	74.95	76	90.8	82	9751	725576
507815	GILLETTE (I)	A	Q	842.15	915	841	900.95	909.95	933.3	141	3897	3370842
590025	GINNI FIL(PS	T	Q	14.35	14.35	14.35	14.35	14.35	15.1	2	550	7892
532715	GITANJALI GE	B1	Q	284.2	350	229	271.6	271.6	320.85	1556	411497	1.06E+08
531613	GIVO LTD.	T	Q	15.3	15.3	15.3	15.3	15.3	16.1	4	683	10449
531199	GLANCE FIN.	B	Q	13.2	13.35	12.09	12.09	12.09	12.72	6	1900	24579
500660	GLAXOSMITH	A	Q	944.95	950	800	880	880	947.5	462	52758	46312129
500676	GLAXOSMITHKL	A	Q	611.2	695	555	623.65	566.1	638.95	57	2896	1756164
532296	GLENMARK PHA	B1	Q	441	455	378	440.8	440.8	472.35	1582	202467	83224051
513528	GLITTEK GRAN	T	Q	6.44	6.44	6.44	6.44	6.44	6.14	3	2000	12880
532800	GLOBAL BROAD	B1	Q	958.7	958.7	769	877.3	877.3	960.2	125	8574	6919605
532773	GLOBAL VECT	B1	Q	114.55	144.7	114.2	124.95	124.95	142.7	249	38253	4716339
532672	GLODYNE TECH	B1	Q	330	344	329.45	329.45	329.45	366.05	19	1557	513344
532857	GLORY POLY	B1	Q	79.8	88	68.9	80.3	87	86.1	57	28331	2120835
505255	GMM PFAUDLER	B	Q	104	112.4	95	102.25	106	117.85	92	10146	990376
500162	GMR INDUS LT	T	Q	128.85	132	122.45	122.45	122.45	128.85	64	1844	229821
532754	GMR INFRASTR	A	Q	171	171	115	157.55	157.55	170.65	23218	4871929	6.98E+08
509567	GOA CARBON	TS	Q	78.75	78.75	78.75	78.75	78.75	82.85	1	100	7875
590026	GODAV FE(PS	B1	Q	133.05	150	132.35	143	143	165.4	23	2032	272170
532734	GODAWARI POW	B1	Q	219	220	186.85	197.85	197.85	233.5	547	53589	10401439
500163	GODFREY PH	B1	Q	1251	1362	1150	1318.5	1304	1395	62	917	1159979
519035	GODREJ COMM	T	Q	18.35	18.35	18.35	18.35	18.35	19.3	21	6775	124321
532424	GODREJ CONS	A	Q	122.9	122.9	95	102.1	101.5	112.1	324	39536	3989633
500164	GODREJ IND	B1	Q	292.35	299	292.35	292.35	292.35	307.7	257	68596	20056370
531600	GOGIA ISEC	B	Q	91	96.5	91	96.5	96.5	95.7	6	123	11594
532630	GOKALDAS	B1	Q	245	266.95	245	266.05	266.5	267.05	162	117127	30573879
505576	GOLDCREST FN	B	Q	33.15	33.15	33.15	33.15	33.15	34.85	2	55	1823
530579	GOLDEN SECUR	B	Q	9.43	9.43	9.43	9.43	9.43	9.92	1	1	9
526729	GOLDIAM INT.	T	Q	65.15	65.15	65.15	65.15	65.15	68.55	28	3995	260274
532439	GOLDSTN TELE	B	Q	55.1	55.1	55.1	55.1	55.1	57.95	5	715	39396
531439	GOLDSTONE EN	T	Q	231.4	231.4	231.4	231.4	231.4	243.55	3	999	231168
523676	GOLKUNDA DIA	B	Q	18.5	18.5	18.2	18.2	18.2	19.15	4	900	16530
504701	GONTER PEIP	B1	Q	96.5	96.5	96.5	96.5	96.5	107.2	15	3798	366507
500166	GOODRICKE	B1	Q	62	70	58.35	66	67.5	72.9	50	5087	332299
500168	GOODYEAR (I)	B1	Q	144.2	150	139	141.25	141.25	155.45	112	18560	2641770
526717	GOPALA POLY.	T	Q	10.67	10.67	10.67	10.67	10.67	11.23	8	752	8023
509148	GOVIND RUBB.	TS	Q	27.4	27.4	27.4	27.4	27.4	28.8	2	1000	27400
530709	GOWRA LEASNG	B	Q	17.05	17.05	17.05	17.05	17.05	17.9	1	5	85
532909	GRABAL ALOK	B1	Q	104	104	91.35	92.6	92.6	110.55	15	8378	778923
532482	GRANULES (I)	S	Q	75.05	77.25	68.5	74.8	75	84.45	207	27634	2005608
509488	GRAPHITE IN.	B1	Q	62.5	63.9	55.05	61.45	61.45	67	436	113590	6623863
500300	GRASIM IND.	A	Q	2850	3141	2500.05	2859.7	2859.7	3024.9	999	30301	85872980
600300	GRASIMSL	A	Q	2850	3020	2850	2952.85	3000	3300	17	74212	2.23E+08
505710	GRAUER& WEIL	S	Q	126.65	126.65	106	118.45	118.45	131.7	222	29800	3451390
532015	GRAVITY (I)	S	Q	7.83	7.83	7.83	7.83	7.83	8.24	5	1700	13311
500620	GREAT EASTE	A	Q	335	365	302.2	330.5	330.5	369.4	1195	97987	31707660
532786	GREAT OFFSH	B1	Q	750	780	637	731.4	731.4	805.7	1490	74681	52429550
501455	GREAVES COTT	B1	Q	323	347	280.55	334.75	334.75	339.3	288	47227	14309371
526797	GREENPLY IND	B	Q	368	390	262	331.9	390	326.15	86	3953	1249062
532836	GREMAC INFRA	B1	Q	371.7	371.7	371.7	371.7	371.7	391.25	29	836	310741
506076	GRIND NORTON	S	Q	130.05	146.5	118	140.2	143	139	130	14531	1894288
511288	GRUH FINANCE	B1	Q	155.25	176	151.1	166.35	166	175.65	33	3948	657288
511543	GSB FINANCE	B	Q	23.05	23.05	23.05	23.05	23.05	24.25	1	25	576
530469	GSL SECUR.	T	Q	11.99	12	11.99	11.99	11.99	12.62	13	4200	50363
532139	G-TECH INFO.	Z	Q	1.08	1.08	1.08	1.08	1.08	1.13	4	5507	5947
532775	GTL INFRAST	B1	Q	63.5	63.5	63.5	63.5	63.5	70.55	436	87298	5543423
500160	GTL LTD.	A	Q	222	252	216.05	237.8	250	245.9	855	291167	65787707
500170	GTN INDUS	T	Q	31.5	31.5	31.2	31.2	31.2	30.4	4	503	15694
509079	GUFIC BIO SC	T	Q	14.85	14.85	14.85	14.85	14.85	15.6	6	1055	15666
524226	GUJ AMB EXP	B1	Q	74.8	74.8	74.8	74.8	74.8	78.7	1	50	3740
522217	GUJ APO IND	B1	Q	245	268.95	221	244.35	227.1	276.2	59	4854	1153726
532702	GUJ PETRONET	B1	Q	68.55	70	58.85	60.45	60.45	73.5	8056	1688014	1.03E+08
530001	GUJ.ALKALI	B1	Q	180	180	120	152.85	152.85	184.9	1418	258056	35763863
523768	GUJ.BOROSIL	B	Q	18.05	18.05	18.05	18.05	18.05	20	17	5912	106711
506457	GUJ.CARBON	T	Q	10.55	10.55	10.55	10.55	10.55	11.1	1	1	10
500173	GUJ.FLOURO	B1	Q	534	559	476.8	510.7	510.7	595.95	190	13810	6923237
531410	GUJ.FOILS	Z	Q	50.75	53.5	50.75	50.75	50.75	53.4	8	6100	310950
523477	GUJ.GAS COMP	A	Q	307	315	257	307.8	305	317.3	266	16250	4682677
507960	GUJ.HOTELS	S	Q	52	65.85	49.6	54	54	61.95	39	5867	302240
517300	GUJ.IND.POW.	A	Q	110.3	115	110.3	110.8	110.8	122.55	284	148373	16430292
517372	GUJ.INTRUX	S	Q	44.25	44.25	44.25	44.25	44.25	46.55	9	1500	66375
531341	GUJ.INVESTA	T	Q	15.1	15.1	15.1	15.1	15.1	15.85	13	2285	34503
500174	GUJ.LEASE	T	Q	15.4	15.4	15.4	15.4	15.4	16.2	2	1100	16940
532181	GUJ.MINERAL	A	Q	371.5	391.45	371.5	371.7	371.7	412.75	278	31458	11688914
500670	GUJ.NARMADA	A	Q	173	178.95	147	172.3	170	180.55	931	194775	31937511
512579	GUJ.NRE COKE	B1	Q	93.1	110	93.1	104.7	104.7	116.35	3390	1237300	1.22E+08
517288	GUJ.POLY-AVX	T	Q	7.15	7.15	7.15	7.15	7.15	7.52	1	540	3861
509152	GUJ.RECLAIM	Z	Q	643.45	643.45	643.45	643.45	643.45	677.3	2	1000	643450
518029	GUJ.SIDH.CEM	B1	Q	26.15	26.15	26.15	26.15	26.15	29	200	48976	1280722
500690	GUJ.ST.FERT	B1	Q	254	255	213.25	249.05	249.05	266.55	287	41626	9324358
532160	GUJ.STAT.FIN	Z	Q	19.05	19.05	19.05	19.05	19.05	20	2	200	3810
506480	GULF OIL COR	S	Q	185	210	173.25	173.4	173.4	216.5	570	72691	12753393
524184	GULSHAN S&CH	S	Q	59.4	59.4	59.4	59.4	59.4	65.95	23	2889	171606
514116	GUPTA SYNTH.	B	Q	41.85	41.85	35.05	36.55	36.55	43.75	153	27097	979153
532708	GVK POWERINF	B1	Q	698.65	698.65	578.65	637.75	636.5	723.3	347	75830	47756792
532764	GWALIOR CHEM	B1	Q	77	77	61.65	61.75	61.75	77.05	178	323578	19995684
502873	H.P.COTTON	B	Q	20.45	20.45	20.45	20.45	20.45	21.5	2	125	2556
532145	H.S.(I) LTD.	B	Q	22.9	22.9	22.9	22.9	22.9	24.1	3	625	14312
515147	HALDYN GLASS	S	Q	65	65.15	57.6	62.8	63.45	71.9	75	10664	646646
500177	HANIL E.TEX	B1	Q	15.95	15.95	15.95	15.95	15.95	16.75	9	757	12074
532770	HANUNG TOYS	B1	Q	165.2	200	165.2	185.9	190	205.65	96	8514	1508909
524080	HAR.LEATHER	B	Q	23.5	23.5	23.5	23.5	23.5	21.8	1	70	1645
509597	HARDCASTLE	T	Q	934.45	934.45	934.45	934.45	934.45	983.6	2	2	1868
500178	HARIG CRANK	T	Q	4.48	4.48	4.48	4.48	4.48	4.71	39	143419	642517
590043	HARITA SEAT	S	Q	104.3	104.3	98.95	98.95	98.95	109.9	5	450	45110
526931	HARIYANA SH.	S	Q	34.6	41.95	34.6	34.6	34.6	38.4	13	4138	143205
500467	HARR.MALAYAL	B1	Q	82.8	82.8	68.6	68.6	68.6	85.7	113	16845	1163546
511613	HARVCIC MAN.	T	Q	1.4	1.4	1.34	1.34	1.34	1.4	40	45864	61518
532855	HARYA CAPFIN	T	Q	85.8	85.8	85.8	85.8	85.8	90.3	10	775	66495
531387	HASTI FINANC	T	Q	33.7	33.7	33.7	33.7	33.7	34.65	1	200	6740
509073	HATHWAY BHAW	T	Q	19.8	19.8	19.8	19.8	19.8	20.8	6	3613	71537
531531	HATSUN AGRO	B	Q	310	320	295	300	300	320	19	1685	508800
517354	HAVELLSINDIA	B1	Q	603.05	603.05	376	553.1	553.1	603.05	693	49955	23807431
508486	HAWKINS COOK	S	Q	198	198	173	187.4	187.4	198.15	28	2179	409849
532467	HAZ MUL PRO	S	Q	17.9	17.9	17.9	17.9	17.9	18.8	12	2890	51731
532334	HB ESTATE DE	B	Q	80	80	76.8	76.8	76.8	95.95	19	11030	879474
508956	HB LEAS.PUB	B	Q	45.1	45.1	45.1	45.1	45.1	47.45	19	2462	111036
532333	HB PORTFOLIO	B	Q	80.8	95	80.8	82	81	100.95	58	6455	536441
532216	HB STOCKHOL.	B	Q	98.25	98.25	98.25	98.25	98.25	109.15	13	1545	151796
517271	HBL P SYS	S	Q	295	295	271.15	273.05	271.15	338.9	31	2426	659934
500179	HCL INFOSYS	A	Q	208	209	163	171.65	177.1	206.55	134	8643	1546235
532281	HCL TECHNO	A	Q	240	248.9	180	228.6	228.6	248.9	983	75892	17038593
500010	HDFC	A	Q	2630	2655	2242	2480.3	2480.3	2698.85	2918	200182	4.89E+08
500180	HDFC BANK	A	Q	1450	1575	1325.05	1439.65	1439.65	1517.55	2229	181261	2.63E+08
509631	HEG LTD.	B1	Q	350	370	306.05	333.3	315.1	382.5	316	56307	18632877
532347	HELIOS & MAT	S	Q	101	101	88.65	91.65	91.65	110.75	685	55260	5038971