Sheet4
| NSE |
|
|
|
|
|
| Date - June -18 |
|
|
|
|
|
| Scrip |
Open |
High |
Low |
Close |
Qty |
| A.C.C. |
155.9 |
162.3 |
154.5 |
160.9 |
2951867 |
| AARTI INDUST |
81.4 |
85.25 |
79 |
82.55 |
33116 |
| ABAN LOYD |
242.7 |
244 |
226 |
228.8 |
28612 |
| ABB LTD. |
382 |
388 |
345.8 |
370.15 |
58415 |
| ABHISHEK IND |
9 |
9 |
8.55 |
8.7 |
19785 |
| ADANI EXPORT |
171 |
178.8 |
168.1 |
174.5 |
44653 |
| ADLABS FILM |
52.2 |
54.5 |
51.75 |
53.15 |
44166 |
| ADVA.OERLIK |
34.75 |
35.35 |
34.4 |
34.55 |
11434 |
| AEGIS LOGIST |
12.45 |
12.45 |
11.6 |
11.7 |
6434 |
| AFTEK INFOSY |
256.5 |
258.8 |
251.6 |
252.9 |
443436 |
| AGEE GOLD RE |
30.85 |
30.85 |
29.85 |
29.95 |
811 |
| AGREVO IND |
170.5 |
171.4 |
168 |
168.4 |
2645 |
| AGRO TECH FO |
43.05 |
46.5 |
43.05 |
45.8 |
31594 |
| AGRODUTCH IN |
15.9 |
16.2 |
15.5 |
15.6 |
12941 |
| AHMED.ELECT. |
73 |
76.4 |
73 |
73.75 |
32910 |
| AHMED.FORG |
36 |
36.5 |
34.75 |
35.45 |
16051 |
| AJANTA PHARM |
31.05 |
31.65 |
30.15 |
30.45 |
21174 |
| AKSH OPTIFIB |
24.4 |
24.4 |
23.1 |
23.25 |
136201 |
| ALEMBIC LTD |
236 |
241.5 |
235.6 |
236.9 |
14670 |
| ALFA LAVAL(I |
300.05 |
306.75 |
300 |
300 |
871 |
| ALLHABAD BNK |
18.15 |
18.2 |
17.5 |
17.6 |
429732 |
| ALOK INDS |
18.6 |
18.6 |
17.5 |
17.55 |
480823 |
| AMARA RAJA B |
78.7 |
87.7 |
78 |
79.7 |
788497 |
| AMBUJA RAJAS |
4.35 |
4.45 |
4.15 |
4.25 |
290616 |
| AMIT SPIN. |
4.6 |
4.6 |
4.1 |
4.1 |
1051 |
| AMTEKAUTO BE |
193.9 |
193.9 |
193.9 |
193.9 |
750 |
| AMTREX APPLI |
22 |
22.75 |
21.9 |
22.4 |
4500 |
| ANDHRA BANK |
31.1 |
31.15 |
30.15 |
30.2 |
1303655 |
| ANDHRA SUGAR |
36.5 |
36.5 |
35.1 |
35.45 |
15850 |
| ANNAMALL FIN |
10.9 |
10.9 |
9 |
9.1 |
5853 |
| ANTARCTICA |
2.5 |
2.5 |
2.4 |
2.4 |
5300 |
| APCOTEX LAT. |
34.7 |
37.15 |
34.7 |
36.55 |
16260 |
| APIL EQ |
97 |
102.8 |
96.9 |
99.65 |
169895 |
| APOLLO HOSP. |
119 |
121.9 |
117.5 |
118.75 |
343078 |
| APOLLO TYRE |
161 |
167.35 |
158.75 |
163.55 |
668148 |
| APTECH TRAIN |
29.55 |
29.9 |
29.1 |
29.2 |
74706 |
| ARCHIES |
58.5 |
69.6 |
58.5 |
66.5 |
109383 |
| ARVIND MILLS |
39 |
39 |
37.5 |
37.8 |
1690397 |
| ARVIND REMED |
5.95 |
6.3 |
5.3 |
6.05 |
1484488 |
| ASAHI INDIA |
52.9 |
56 |
52.9 |
54.05 |
43221 |
| ASHIMA SYNTX |
19 |
20.8 |
18.75 |
19.7 |
21045 |
| ASHOK LEYL |
129 |
129.8 |
125 |
125.3 |
221762 |
| ASHOKLEY FIN |
58 |
58.35 |
57.2 |
57.8 |
12417 |
| ASIAN ELECTR |
76.8 |
81.25 |
75.05 |
77.9 |
181936 |
| ASIAN HOTELS |
90.5 |
90.5 |
88 |
88.75 |
3190 |
| ASIAN PAINT |
376.6 |
383.4 |
376.6 |
382.3 |
12042 |
| ASTRA ZENECA |
359.7 |
359.7 |
353 |
357.8 |
226 |
| ATCOM TECHNO |
11.1 |
11.6 |
11 |
11.05 |
16766 |
| ATLAS CYCLE |
71.95 |
72.35 |
70 |
70.2 |
2819 |
| ATN INTERNAT |
4.05 |
4.25 |
3.9 |
4 |
147928 |
| ATUL LTD. |
52.7 |
54.4 |
49 |
50.05 |
69368 |
| AUROBINDO PH |
342.05 |
344.6 |
337.15 |
340.2 |
59746 |
| AUTO AXLES |
119 |
121.15 |
107.55 |
109.7 |
110555 |
| AUTORID.FIN |
2.3 |
2.3 |
2.05 |
2.1 |
751 |
| AVENTIS EQ |
340 |
340 |
327 |
334.1 |
9418 |
| AZTEC SOFTWA |
18 |
19.2 |
18 |
18.1 |
44157 |
| BAJAJ AUTO |
563 |
565 |
549 |
552.6 |
80377 |
| BAJAJ AUTO F |
59.95 |
61.4 |
59.2 |
59.3 |
6362 |
| BAJAJ PLAST |
3.4 |
3.4 |
3.4 |
3.4 |
575 |
| BAJAJHIND.LT |
115 |
120.65 |
110 |
120.65 |
28472 |
| BALAJI DIST. |
6.9 |
7.4 |
6.9 |
7 |
109404 |
| BALAJI TELE |
62.6 |
64.9 |
61.5 |
62.2 |
1332167 |
| BALLARPUR IN |
51 |
52.15 |
49.3 |
49.85 |
481566 |
| BALMER LAWRI |
92.55 |
92.9 |
91 |
91.6 |
4100 |
| BALRAMPUR C. |
139 |
142.75 |
139 |
139 |
22046 |
| BANK OF BARO |
107 |
107.25 |
101 |
101.65 |
2426380 |
| BANK OF IND. |
47.5 |
47.5 |
46.15 |
46.3 |
976059 |
| BANK OF PUNJ |
19.35 |
19.35 |
18.35 |
18.55 |
395901 |
| BANK OF RAJ. |
21.9 |
21.95 |
21.5 |
21.5 |
207869 |
| BANNARI AMAN |
124 |
125 |
120.25 |
122.05 |
1369 |
| BASF INDIA |
114.1 |
118 |
113 |
116.3 |
46386 |
| BATA INDIA |
40.25 |
40.55 |
39 |
39.45 |
130011 |
| BAYER ABS |
109.4 |
112.4 |
107.1 |
108.45 |
56858 |
| BELL CERAMIC |
5.1 |
5.25 |
4.9 |
4.95 |
35965 |
| BERGER PAINT |
91.95 |
92.9 |
88 |
89.35 |
18423 |
| BH.EARTH MOV |
90 |
91.3 |
87.25 |
87.9 |
661947 |
| BH.RASAYAN |
32.8 |
32.8 |
31.05 |
31.05 |
850 |
| BHARAT ELEC. |
318 |
323.85 |
307.35 |
320.3 |
427265 |
| BHARAT FORGE |
320 |
329 |
302 |
319 |
45641 |
| BHARAT GEARS |
11.6 |
12.5 |
11.35 |
11.5 |
98397 |
| BHARAT PETRO |
268.4 |
271.25 |
263 |
267.25 |
2020246 |
| BHARTI TELEV |
41.9 |
41.9 |
40.65 |
41.35 |
440341 |
| BHARTIYA INT |
28.4 |
28.4 |
27.25 |
27.4 |
4340 |
| BHEL |
266.2 |
268 |
263.5 |
264.55 |
360627 |
| BIRLA 3M |
329.9 |
340 |
328.05 |
329.05 |
3135 |
| BIRLA CORP |
20.95 |
22 |
20.7 |
21.4 |
293366 |
| BIRLA ERIC. |
15.9 |
15.9 |
14.8 |
15.05 |
47636 |
| BIRLA GLOB F |
17 |
17.3 |
17 |
17.2 |
4945 |
| BIRLA VXL LT |
5 |
5.3 |
4.9 |
4.9 |
43875 |
| BLB LIMITED |
5.05 |
5.05 |
4.7 |
4.7 |
3401 |
| BLUE DART EX |
76.55 |
78.7 |
76.05 |
76.6 |
9270 |
| BLUE STAR |
107.55 |
110 |
107.25 |
108.45 |
16871 |
| BLUESTAR INF |
125 |
139.9 |
125 |
133.5 |
73346 |
| BOC (I) LTD. |
39 |
39.5 |
37.5 |
38.95 |
321449 |
| BOM DYEING |
61 |
63.25 |
60.3 |
61.5 |
91888 |
| BOM.BURMAH |
38.1 |
39 |
38.1 |
39 |
200 |
| BONGAIGAON R |
35.75 |
35.75 |
34 |
34.35 |
476227 |
| BPL ENGG.LTD |
5.65 |
6.15 |
5.65 |
5.8 |
14746 |
| BPL LIMITED |
32.25 |
33.85 |
32.25 |
32.95 |
47086 |
| BRITANIA IND |
542.15 |
542.15 |
528.55 |
531.3 |
6102 |
| BS APPLIANCE |
2.75 |
3.1 |
2.75 |
3.1 |
600 |
| BS REFRIGRAT |
2.55 |
2.55 |
2.25 |
2.5 |
3501 |
| BSEL INFO SY |
11.1 |
13.2 |
11.1 |
13 |
4110 |
| BSES LTD. |
262 |
276 |
261.5 |
268.9 |
2257667 |
| BSL LTD. |
33.05 |
33.05 |
33.05 |
33.05 |
100 |
| BST LTD |
3.25 |
3.25 |
2.9 |
2.9 |
3925 |
| CADILA HEALT |
145 |
146.85 |
138.65 |
139.7 |
111366 |
| CALIF. SOFTW |
23.5 |
23.5 |
23.5 |
23.5 |
230 |
| CANARA BANK |
95.45 |
95.5 |
89.35 |
90.1 |
4213073 |
| CANFIN HOMES |
32.9 |
32.9 |
32.55 |
32.65 |
5200 |
| CARBORUNDUM |
147 |
150 |
146 |
148.05 |
24130 |
| CEAT LIMITED |
36.2 |
36.45 |
33.3 |
34.65 |
177265 |
| CEN.INDIA PO |
4.5 |
4.5 |
4.3 |
4.3 |
16262 |
| CENTURION BK |
11.7 |
11.7 |
10.95 |
11 |
605481 |
| CENTURY ENKA |
88.5 |
91.8 |
87 |
89.55 |
142700 |
| CENTURY EXT |
2.35 |
2.35 |
2.1 |
2.15 |
2329 |
| CENTURY TEXT |
68.7 |
71.5 |
68.15 |
69.7 |
1744841 |
| CESC LTD |
32.05 |
34.85 |
32.05 |
33.35 |
496648 |
| CG IGARSHI M |
47.4 |
47.4 |
44.05 |
45.05 |
17620 |
| CHAMBAL FERT |
16.25 |
16.35 |
16.05 |
16.05 |
297077 |
| CHEMPLAST SA |
31.3 |
33.5 |
31.3 |
33.2 |
940 |
| CHENNAI PETR |
51.05 |
51.55 |
50.25 |
50.9 |
106275 |
| CHESLIND TEX |
10 |
10.5 |
10 |
10.3 |
13901 |
| CHOLA.INV&FI |
43.2 |
43.6 |
42.5 |
42.5 |
139902 |
| CIMMCO BIRLA |
2.6 |
2.7 |
2.4 |
2.45 |
8177 |
| CINEVISTA CO |
32 |
32 |
29.5 |
29.75 |
5450 |
| CIPLA |
757.9 |
765 |
725 |
760.9 |
75062 |
| CITICORP SEC |
517 |
520 |
512.1 |
515.2 |
2051 |
| CITY UNIN BK |
44.75 |
44.85 |
44.35 |
44.4 |
20861 |
| CLARIANT (I) |
153.1 |
161.95 |
153.1 |
157.15 |
2662 |
| CMC |
452.4 |
479.6 |
452.4 |
471.5 |
22105 |
| COATES INDIA |
94.1 |
104 |
94.1 |
103.75 |
2053 |
| COLGATE |
136.5 |
143.65 |
136.4 |
139.6 |
194055 |
| COLOR CHIPS |
7.7 |
8.05 |
7.7 |
7.8 |
72474 |
| COLOUR CHEM |
238 |
239.45 |
236 |
238.65 |
6392 |
| COMPUDYNE WI |
17.3 |
19.5 |
17.1 |
18.4 |
56923 |
| COMPUTCH INT |
6.1 |
6.15 |
5.9 |
5.95 |
32520 |
| CONTAINER CO |
339 |
352 |
339 |
350.85 |
200383 |
| CORE EMBALLG |
1.85 |
1.85 |
1.85 |
1.85 |
2390 |
| CORE HEALTH. |
6.6 |
6.9 |
6.2 |
6.25 |
21877 |
| COROMA.FERT. |
71.55 |
72 |
70 |
70.1 |
8510 |
| CORPN. BANK |
164.9 |
165 |
159.5 |
160.25 |
119366 |
| COSMO FILMS |
79 |
80 |
77.8 |
78.45 |
52802 |
| CREATIVE EYE |
15.15 |
15.15 |
14.6 |
14.7 |
10268 |
| CREDIT RATIN |
300 |
310 |
297 |
308.75 |
5574 |
| CREST COMM. |
32.4 |
35.9 |
31.8 |
33.8 |
90059 |
| CROMPTON GR. |
70 |
72.4 |
68.5 |
70.65 |
164927 |
| CUMMINS INDI |
64.6 |
67.5 |
64.15 |
65.75 |
28423 |
| CYBERTECH SY |
10.4 |
10.9 |
10.1 |
10.1 |
9227 |
| D-LINK INDIA |
52.9 |
58.25 |
52.9 |
55.75 |
166545 |
| DABUR INDIA |
46.55 |
48.3 |
46.15 |
47.05 |
451820 |
| DALMIA CEMEN |
165 |
166 |
165 |
166 |
193 |
| DCM FINANCIA |
1.7 |
1.7 |
1.6 |
1.65 |
3626 |
| DCM LTD |
10.2 |
10.9 |
9.9 |
10.05 |
13990 |
| DCM SHR.CON |
82.95 |
84.5 |
82.95 |
83.45 |
2372 |
| DCW LTD. |
19.1 |
19.1 |
17.55 |
17.8 |
391072 |
| DEEPAK FERT. |
25.6 |
25.7 |
24.9 |
25.05 |
44327 |
| DENA BANK |
17.2 |
17.75 |
16.6 |
16.8 |
68547 |
| DEWAN H.FIN. |
18.15 |
19 |
18.15 |
18.9 |
4615 |
| DGP WINDSOR |
5.7 |
5.7 |
5.3 |
5.35 |
5541 |
| DHAMPUR SUGA |
15.75 |
15.95 |
15.35 |
15.6 |
7647 |
| DHARANI SUG |
4.8 |
5.75 |
4.4 |
5.15 |
4406 |
| DIGITAL GLOB |
449.7 |
449.7 |
426.3 |
429.8 |
3673396 |
| DIVIS LAB |
411.25 |
437.8 |
411.25 |
432.4 |
532769 |
| DR.REDDY |
1099 |
1099 |
1030.1 |
1040 |
130186 |
| DSJ COMM.LTD |
0.7 |
0.7 |
0.65 |
0.65 |
65960 |
| DSQ SOFTWARE |
11.1 |
11.45 |
10.55 |
10.65 |
388824 |
| DUNCAN AGRO |
8.1 |
8.35 |
8 |
8 |
28932 |
| DYNACONS SYS |
0.35 |
0.4 |
0.3 |
0.35 |
250802 |
| E.I.D PARRY |
115 |
116.95 |
111.8 |
112.9 |
20564 |
| E.MERCK |
268 |
269.9 |
259.35 |
260.25 |
24823 |
| EASTERN SILK |
23.15 |
23.55 |
23.1 |
23.25 |
2010 |
| EASUN REYROL |
46 |
48 |
44.8 |
44.8 |
7301 |
| EICHER LTD. |
39.5 |
40.5 |
38.55 |
38.8 |
4956 |
| EICHER MOTOR |
144.8 |
146.4 |
141.4 |
142.8 |
33331 |
| EIH LTD. |
178.75 |
179 |
174 |
174.55 |
14878 |
| EIMCO ELECON |
57 |
58.45 |
54.5 |
54.6 |
502 |
| ELDER PHARMA |
46.15 |
47.5 |
45.5 |
45.9 |
12528 |
| ELECTROSTEEL |
305 |
311.95 |
302.5 |
303.75 |
21145 |
| ELGI EQUIP |
28.8 |
29.15 |
27.8 |
27.95 |
94967 |
| ELGI TYRE |
190.1 |
191 |
186 |
189 |
504 |
| ENGINEERS (I |
305.5 |
305.5 |
295 |
297.65 |
42354 |
| ESAB INDIA |
41.95 |
43.5 |
41.7 |
41.9 |
42446 |
| ESCORTS |
52.75 |
53.5 |
52 |
52.1 |
101582 |
| ESSAR OIL |
6.75 |
7 |
6.75 |
6.85 |
241507 |
| ESSAR STEEL |
11.65 |
11.85 |
11.35 |
11.45 |
2428332 |
| ESSEL PROPAC |
168.75 |
180.9 |
166.5 |
174.2 |
740068 |
| ETERNIT EVER |
51.1 |
53.5 |
51.1 |
51.95 |
18526 |
| EUROTEX IND |
12.8 |
14.5 |
12.8 |
14.15 |
59800 |
| EVEREADY IND |
19.5 |
20 |
19 |
19.25 |
88726 |
| EXCEL IND |
82.9 |
93.7 |
82.9 |
89.9 |
52484 |
| EXIDE IND. |
142 |
142 |
138.05 |
138.9 |
13960 |
| FACT |
31.75 |
32 |
31.35 |
31.65 |
10004 |
| FAG BEARINGS |
70.9 |
71.05 |
67.45 |
67.8 |
26884 |
| FCL TECHNOLO |
28 |
28 |
27 |
27.15 |
1000 |
| FDC LTD. |
40.5 |
43.8 |
39.1 |
41.2 |
788956 |
| FEDERAL BANK |
155 |
155 |
142 |
142.65 |
243149 |
| FINOLEX CABL |
100.05 |
105.55 |
100.05 |
101.3 |
106589 |
| FINOLEX IND. |
40.25 |
40.25 |
39 |
39.85 |
31736 |
| FIRST LEASIN |
20.45 |
21.15 |
20.4 |
20.9 |
14817 |
| FLEX ENGINER |
16.75 |
17.4 |
16.05 |
16.1 |
14740 |
| FLEX INDUS |
26.2 |
27.25 |
26.2 |
26.7 |
77258 |
| FLOATGLASS(I |
23.35 |
25.8 |
23.35 |
24.55 |
36405 |
| FOSECO INDIA |
121.5 |
122 |
121 |
121.85 |
1261 |
| FRAMATOME CO |
93 |
97.8 |
93 |
94.35 |
3042 |
| G.E.SHIPPING |
48.1 |
48.35 |
47.7 |
47.85 |
111471 |
| G.K.W.LTD |
3.7 |
3.7 |
3.45 |
3.55 |
38342 |
| G.P.ELECTRON |
8.25 |
8.4 |
8.25 |
8.4 |
920 |
| G.T.C.IND.TR>
|
| GINNI FILAM. |
9.8 |
9.8 |
8.8 |
8.9 |
9970 |
| GLAXO SMITHK |
362 |
366 |
355.55 |
361.05 |
32973 |
| GLENMARK PHA |
259 |
259 |
249 |
250.7 |
8078 |
| GODAVRI FERT |
54 |
55.7 |
51 |
55.35 |
127882 |
| GODFREY PHIL |
335 |
339.95 |
331.05 |
332 |
627 |
| GODREJ CONSU |
113.55 |
116 |
113.55 |
115 |
4308 |
| GODREJ IND |
27.55 |
27.75 |
27.25 |
27.45 |
23456 |
| GOETZE |
35.4 |
35.8 |
34.35 |
34.55 |
28080 |
| GOLDSTONE TE |
9 |
9.15 |
8.85 |
8.95 |
70448 |
| GOLDTECH |
24.4 |
25.5 |
23.9 |
23.95 |
111274 |
| GOODLASS NE |
210.25 |
222.5 |
210.25 |
220.3 |
28943 |
| GRAND FOUND |
3.05 |
3.15 |
2.95 |
3 |
11512 |
| GRAPHITE IND |
42 |
43.4 |
41.5 |
41.65 |
18704 |
| GRASIM IND. |
420.1 |
478 |
418.5 |
456.15 |
3133843 |
| GT BANK |
18.1 |
18.1 |
17.5 |
17.55 |
315595 |
| GTL LTD |
70.65 |
72.45 |
70.25 |
70.95 |
2180890 |
| GTN TEXTILES |
31 |
32.45 |
31 |
31.6 |
17599 |
| GUJ AMB CEME |
200 |
200.1 |
193.5 |
194.55 |
602897 |
| GUJ.ALKALI |
33.95 |
33.95 |
31 |
31.45 |
80207 |
| GUJ.FLOURO |
74.05 |
74.9 |
74 |
74.65 |
2855 |
| GUJ.GAS CO. |
440 |
475 |
440 |
453.35 |
15383 |
| GUJ.H.CHEM |
21.75 |
21.9 |
21.55 |
21.65 |
41600 |
| GUJ.IND.POW. |
26.95 |
27.9 |
26 |
26.55 |
319079 |
| GUJ.LEASE |
3 |
3.25 |
2.8 |
2.8 |
2252 |
| GUJ.MINERAL |
120.8 |
121 |
117.55 |
119.65 |
129540 |
| GUJ.NARMADA |
35.25 |
35.5 |
34.75 |
34.85 |
193696 |
| GUJ.SIDH.CEM |
5.95 |
6.25 |
5.6 |
5.95 |
769900 |
| GUJ.ST.FE.CH |
24.65 |
24.7 |
23.75 |
23.95 |
46143 |
| HARR.MALAYAL |
13.4 |
13.4 |
12.8 |
12.8 |
4660 |
| HAVELLS (I) |
125 |
125 |
114.1 |
120 |
162 |
| HB STOCKHOLD |
1.35 |
1.6 |
1.35 |
1.55 |
6517 |
| HCL INFOSYST |
139 |
142 |
136.1 |
136.75 |
93784 |
| HCL TECHNOLO |
151.25 |
155 |
149.65 |
153.6 |
825628 |
| HDFC BANK |
254 |
254.65 |
248.1 |
251.65 |
116769 |
| HEG LTD. |
45 |
45.5 |
41.6 |
42.1 |
120280 |
| HERD.CHEM. |
40.5 |
41.7 |
40.5 |
40.65 |
1432 |
| HERITAGE FOO |
59.5 |
60.25 |
58.5 |
59.1 |
11345 |
| HERO HONDA |
250.95 |
251.9 |
245.2 |
246.35 |
252189 |
| HEXAWARE TEC |
112 |
121.85 |
111.75 |
119.8 |
4825458 |
| HIKAL LTD |
239.8 |
239.8 |
202.65 |
209.75 |
10332 |
| HIM.FUT.COMM |
30.65 |
33.05 |
30.5 |
32 |
20052422 |
| HIMAT SEIDE |
136 |
140.9 |
133 |
138.25 |
30754 |
| HIND.COMPOSI |
23.55 |
25.25 |
23.5 |
23.55 |
870 |
| HIND.CONSTN. |
79 |
82.15 |
79 |
80.95 |
33738 |
| HIND.DORR |
24.25 |
25 |
23 |
23.25 |
5203 |
| HIND.INKS |
223 |
239 |
216 |
233.9 |
27520 |
| HIND.LEVER |
167.2 |
171 |
167.2 |
170 |
1047673 |
| HIND.MOTORS |
12.15 |
12.2 |
11.7 |
11.75 |
693575 |
| HIND.OIL EXP |
32.4 |
34 |
31.65 |
32.05 |
255388 |
| HIND.ORG.CHM |
23.25 |
23.6 |
22.75 |
22.85 |
212378 |
| HIND.PETROL |
330 |
334.5 |
325.8 |
330.15 |
4513074 |
| HIND.SANITAR |
56 |
56.4 |
54.55 |
54.7 |
1655 |
| HIND.SYNTEX |
7.95 |
8.3 |
7.1 |
8.3 |
18229 |
| HINDALCO |
731 |
765 |
730 |
754.9 |
135168 |
| HINDLEVER CH |
181.05 |
185 |
180 |
180.75 |
18780 |
| HINDUJA TMT |
255 |
257.4 |
250.05 |
251.6 |
322828 |
| HMT |
21.4 |
22.25 |
21.05 |
21.35 |
59268 |
| HOTEL LEELA. |
22.3 |
22.6 |
21.6 |
21.85 |
142665 |
| HOUS DEV FIN |
400.05 |
406.8 |
400 |
405.4 |
214695 |
| HUGHES SOFTW |
222 |
232.3 |
216.5 |
226.25 |
1937031 |
| HUGHES TELEC |
6.45 |
6.8 |
6.35 |
6.7 |
688186 |
| HYD.INDUS |
15.4 |
15.4 |
14.75 |
14.85 |
3434 |
| I-FLEX |
960 |
961 |
941 |
948.15 |
94051 |
| I.B.P. |
584 |
590 |
563.5 |
568.25 |
264144 |
| ICI INDIA |
142.4 |
142.4 |
140 |
141.2 |
10808 |
| ICICI BANK |
144 |
145 |
142.1 |
142.9 |
571685 |
| IDBI |
31 |
31.95 |
31 |
31.2 |
704010 |
| IDBI BANK |
25.45 |
25.5 |
25 |
25.05 |
143859 |
| IFB AGRO |
6.7 |
7 |
6.6 |
6.6 |
1055 |
| IFB IND.LTD. |
4.8 |
5 |
4.7 |
4.7 |
11511 |
| IFCI N1 |
26255 |
26255 |
26255 |
26255 |
1 |
| IGFL FERT |
60 |
60 |
58 |
58.25 |
154681 |
| ILFS VENTURE |
21 |
21 |
20.35 |
20.45 |
2153 |
| IND SWIFT LA |
22.9 |
23.25 |
22.25 |
23 |
339160 |
| IND.CARD |
56.3 |
61.6 |
56.1 |
61 |
31562 |
| IND.FOILS |
7.95 |
8 |
7.55 |
7.7 |
6359 |
| IND.GYPSUM |
22 |
22.8 |
22 |
22.8 |
1439 |
| IND.HUME PIP |
720 |
720 |
720 |
720 |
3 |
| INDIA CEMENT |
23 |
24.35 |
22.95 |
23.4 |
1603676 |
| INDIA NIPPON |
221 |
244.95 |
220 |
244.95 |
2034 |
| INDIAN ALUM |
127 |
127 |
119.4 |
119.45 |
1770 |
| INDIAN HOTEL |
222 |
239 |
222 |
226.45 |
136608 |
| INDIAN OIL |
407.9 |
419 |
406 |
414.3 |
1243455 |
| INDIAN RAYON |
102 |
108.25 |
102 |
105.35 |
586067 |
| INDO NATIONL |
322 |
359 |
322 |
359 |
52 |
| INDRAPRASTHA |
13.65 |
13.8 |
13.5 |
13.5 |
39989 |
| INDUJ ENERTE |
1.7 |
1.7 |
1.7 |
1.7 |
2350 |
| INDUS IND BK |
20 |
20.25 |
19.75 |
19.8 |
57394 |
| INDUS.METERS |
24.3 |
24.3 |
24.3 |
24.3 |
100 |
| INDUST.FIN.C |
7.4 |
7.5 |
7.1 |
7.15 |
720042 |
| INFOSYS TECH |
3094 |
3099.85 |
3037.6 |
3063.7 |
734471 |
| INFOTECH ENT |
113.9 |
114 |
108.55 |
109.05 |
564578 |
| INGERSOLL |
240 |
243.85 |
239.9 |
240.35 |
4602 |
| IOB |
22.1 |
22.6 |
22 |
22.05 |
316340 |
| IPCA LAB.LTD |
300 |
309 |
296 |
305.45 |
121699 |
| IPCL |
107.95 |
107.95 |
103.5 |
104.5 |
1091529 |
| ISPAT INDS. |
6.25 |
6.65 |
6.25 |
6.5 |
273878 |
| IT&T |
13.65 |
13.9 |
13.05 |
13.2 |
36390 |
| ITC |
720 |
736.7 |
717.15 |
729.15 |
819476 |
| ITC HOTELS |
57 |
58.5 |
56.5 |
56.8 |
37047 |
| ITI LTD. |
21.5 |
21.9 |
21.1 |
21.4 |
188817 |
| IVP LTD |
33.9 |
34.8 |
32.5 |
34.7 |
7568 |
| IVRCL INFRAS |
52.5 |
52.7 |
51.5 |
51.8 |
65648 |
| J.B.CHEMICAL |
209.5 |
212 |
207 |
209.5 |
57043 |
| JAGSON PHAR |
96.7 |
96.8 |
95.5 |
96.8 |
775 |
| JAIN IRRG SY |
57.95 |
57.95 |
55.4 |
55.85 |
6052 |
| JAIN STUDIOS |
17.45 |
17.75 |
17 |
17.4 |
12911 |
| JAIPRAKASH I |
42.6 |
45 |
42.2 |
43.75 |
2000297 |
| JAMMU&K BANK |
231.9 |
233 |
225.25 |
226.45 |
276296 |
| JAYANT AGRO |
56.9 |
56.9 |
53 |
53 |
450 |
| JAYBH.MARUTI |
36.9 |
39.45 |
36.5 |
38.5 |
6960 |
| JAYS.DYECHEM |
2.8 |
3.45 |
2.8 |
3 |
106 |
| JAYSHREE TEA |
40 |
41.65 |
39.35 |
41.25 |
3550 |
| JBM TOOLS |
33.45 |
33.95 |
32.5 |
33 |
20270 |
| JCT ELECTRON |
4.15 |
4.5 |
4.15 |
4.2 |
17437 |
| JENSON &NICH |
4.85 |
5.75 |
4.85 |
5.3 |
117191 |
| JIK IND. |
17.15 |
17.15 |
16 |
17.15 |
14029 |
| JINDAL IRON |
107 |
113.9 |
106.5 |
107.3 |
2409829 |
| JINDAL PHOTO |
40.05 |
42 |
40 |
40.65 |
51024 |
| JINDAL POLYS |
106.5 |
106.5 |
103.5 |
103.65 |
803 |
| JINDAL STRIP |
192.1 |
198.8 |
190.25 |
193.4 |
243179 |
| JINDAL VIJAY |
7.1 |
7.15 |
6.95 |
7 |
1764416 |
| JINDL STL&PO |
452 |
457.5 |
445.05 |
449.1 |
33740 |
| JUBILANT ORG |
231 |
235.35 |
225 |
225.6 |
30292 |
| JUNIOR BEES |
169.5 |
169.5 |
166.5 |
166.5 |
103 |
| JYOTI STRUCT |
29.4 |
29.4 |
27 |
27.45 |
37000 |
| KABRA EXTR |
43 |
43 |
39.55 |
40.35 |
2259 |
| KAJARIA CER |
29.3 |
29.85 |
29 |
29.25 |
13930 |
| KAKATIYA CEM |
30 |
31.45 |
30 |
31 |
26330 |
| KALE CONSULT |
36 |
36.35 |
34.75 |
35.2 |
28993 |
| KALPA.POWER |
46.55 |
47.9 |
46.35 |
47.45 |
6923 |
| KAMAT HOTELS |
11.8 |
11.95 |
11.15 |
11.2 |
7751 |
| KARNATAK BNK |
74.5 |
76.3 |
72.5 |
73 |
396069 |
| KARUR VYS.BA |
184 |
185 |
181 |
181.3 |
46621 |
| KCP LTD |
17.45 |
18.95 |
17.45 |
18.85 |
3373 |
| KCP SUGAR |
22.75 |
24.45 |
22.75 |
23.8 |
1800 |
| KDL BIOTECH |
16.85 |
17.5 |
16 |
16.05 |
18601 |
| KEC INTER. |
23 |
24.25 |
21.65 |
21.8 |
498408 |
| KESORAM |
34.1 |
36.75 |
34.1 |
35.5 |
183078 |
| KHAITAN ELEC |
10.25 |
10.7 |
10.15 |
10.3 |
2097 |
| KHAITAN IND. |
10.9 |
10.9 |
8.4 |
8.4 |
4604 |
| KHANDWAL SEC |
10.75 |
11 |
10.75 |
10.8 |
125 |
| KIRL.OIL ENG |
92 |
93.5 |
90 |
92.3 |
13017 |
| KIT-PLY IND. |
4.85 |
5.2 |
4.8 |
4.9 |
75667 |
| KLG SYSTEL |
30.3 |
30.5 |
29.2 |
29.3 |
11989 |
| KOCHI REFINE |
67.1 |
70.25 |
67.1 |
69.15 |
323806 |
| KOPRAN LTD. |
37 |
37.8 |
35.2 |
35.5 |
210573 |
| KOTAK BANK |
154.7 |
154.7 |
147.65 |
148.55 |
26108 |
| KOTHARI PET. |
1.65 |
1.95 |
1.65 |
1.7 |
4150 |
| KOTHARI PROD |
181.15 |
182.5 |
181.1 |
182.4 |
464 |
| KOTHARI SUG. |
3.85 |
4.35 |
3.85 |
3.85 |
2201 |
| KPIT INFOSYS |
148.5 |
149 |
144.05 |
144.65 |
97357 |
| KRBL |
21 |
21 |
20.55 |
20.6 |
377 |
| KRISHNA ENGG |
2.3 |
2.3 |
2.15 |
2.25 |
3250 |
| KSB PUMPS |
89.7 |
89.7 |
85.5 |
86.55 |
3371 |
| L M L LTD. |
42 |
42.2 |
39.6 |
40.1 |
320630 |
| L.G.BALABROS |
95.25 |
103 |
95.25 |
102.45 |
2668 |
| LAKSHMI AUTO |
100.95 |
109 |
100.95 |
103.8 |
29690 |
| LAKSHMI BANK |
74.05 |
75.1 |
73.25 |
73.85 |
13105 |
| LAN ESEDA |
0.8 |
0.85 |
0.75 |
0.8 |
3200 |
| LARSEN & TOU |
246.15 |
248.15 |
232.25 |
238.7 |
3504462 |
| LCC INFOTECH |
4.25 |
4.7 |
4.15 |
4.25 |
8586 |
| LIBERTY SHOE |
65 |
65.5 |
63.55 |
64.5 |
3050 |
| LIC H.FINAN |
112.5 |
116 |
110.05 |
114.9 |
282125 |
| LLOYD STEEL |
3.3 |
3.45 |
3.2 |
3.25 |
482172 |
| LLOYDS FIN. |
1.15 |
1.15 |
0.95 |
1.05 |
5088 |
| LUMAX IND |
47.4 |
50.55 |
45.5 |
46.15 |
54918 |
| LUPIN |
240 |
242.9 |
230 |
233.5 |
332657 |
| LYKA LABS |
36.85 |
37.75 |
36.5 |
36.9 |
148833 |
| MAAR SOFTWAR |
11.3 |
11.4 |
10.65 |
10.75 |
56942 |
| MACMILLAN |
174 |
174 |
169.95 |
171.3 |
11336 |
| MADRAS CEM |
4850 |
5180 |
4850 |
5107.15 |
773 |
| MADRAS FERT. |
19 |
19 |
17.5 |
17.7 |
84929 |
| MAH & MAH |
135.7 |
137.9 |
135.3 |
136.95 |
441996 |
| MAH.SCOOTER |
91.95 |
91.95 |
91.95 |
91.95 |
12044 |
| MAH.SEAMLESS |
160 |
169.5 |
160 |
161.65 |
117870 |
| MAHANGR TELE |
105.6 |
107.65 |
104.35 |
105.45 |
1406352 |
| MAHAVIR SPG. |
75 |
87 |
75 |
80.2 |
85963 |
| MAHIND.UGINE |
10.75 |
11.25 |
10.75 |
11.15 |
15239 |
| MALWA COTTON |
39.2 |
39.25 |
38.05 |
38.75 |
1190 |
| MANALI PETRO |
4.05 |
4.4 |
4 |
4.05 |
78000 |
| MANGALAM CEM |
13.5 |
13.6 |
12.6 |
12.75 |
20440 |
| MANGALAM TIM |
2.9 |
3.15 |
2.9 |
2.9 |
5181 |
| MARAL OVERS |
17.9 |
18.4 |
17.6 |
17.7 |
87438 |
| MARDIA CHEM. |
3.5 |
3.5 |
3.25 |
3.3 |
9000 |
| MARDIA STEEL |
2.45 |
2.5 |
2.25 |
2.25 |
22260 |
| MARICO IND |
168.15 |
170 |
167 |
168.9 |
13673 |
| MASCOT |
107.6 |
108.5 |
100.5 |
101.4 |
202672 |
| MASTEK |
282.4 |
284.8 |
278.3 |
280 |
1154516 |
| MASTERSHARE |
11.15 |
11.35 |
11.15 |
11.2 |
149353 |
| MAX (I) LTD. |
85 |
89.5 |
85 |
86.3 |
93773 |
| MCDOWELL |
51 |
51.15 |
49.15 |
49.25 |
204827 |
| MEDIA VIDEO |
8.05 |
8.5 |
8 |
8.05 |
4822 |
| MELSTAR INFO |
15 |
15.4 |
14.5 |
14.8 |
37947 |
| MICO |
4799 |
4824 |
4785 |
4804.85 |
2756 |
| MID-DAY MULT |
18 |
18.1 |
17.1 |
17.25 |
42668 |
| MIRC ELECTR. |
400 |
415.1 |
395.5 |
396.1 |
34516 |
| MIRZA TANNER |
35.8 |
36.3 |
35 |
35.25 |
12904 |
| MONSANTO IND |
546 |
546 |
527 |
530.4 |
9112 |
| MORARJEE |
15.85 |
15.85 |
14.35 |
14.75 |
6571 |
| MOREPEN LABS |
15.25 |
15.35 |
14.75 |
14.85 |
1801287 |
| MORGAN STANL |
9.3 |
9.35 |
9.2 |
9.25 |
616262 |
| MOSER-BAER |
307.5 |
309 |
306 |
307.6 |
89636 |
| MOTHERSON SS |
150.05 |
165 |
150.05 |
151.9 |
14407 |
| MPHASIS BFL |
595.05 |
604 |
585.05 |
595 |
7437 |
| MRF LTD. |
1195 |
1219 |
1195 |
1205.1 |
3469 |
| MRO-TEK |
15.3 |
15.9 |
15.3 |
15.55 |
143158 |
| MRPL |
23.45 |
23.6 |
22.7 |
22.8 |
1155189 |
| MTAL |
7.75 |
7.95 |
7.4 |
7.55 |
18454 |
| MUKAND |
19 |
20.9 |
19 |
19.95 |
40964 |
| MUKAND ENGG |
12.2 |
12.6 |
12.2 |
12.2 |
1364 |
| MUKTA ARTS |
56.8 |
59.4 |
56.8 |
58.15 |
108523 |
| MUNJAL SHOWA |
151 |
159 |
150.15 |
155 |
11767 |
| MYS CEMENT |
8.25 |
9.1 |
8.25 |
8.45 |
79741 |
| NAGAR.FERT |
7.4 |
7.4 |
7 |
7.05 |
328923 |
| NAGPUR ENGG. |
6.2 |
6.2 |
6 |
6 |
1200 |
| NAHAR EXP |
23.65 |
23.7 |
23.1 |
23.35 |
21605 |
| NAHAR INTER. |
6.15 |
6.4 |
6.15 |
6.3 |
2710 |
| NAHAR SPG. |
84.75 |
87.9 |
83.3 |
86.1 |
27920 |
| NAR.CHEMATUR |
15.2 |
16 |
15.2 |
15.85 |
16597 |
| NAT.STEEL |
8.3 |
8.35 |
8 |
8 |
27310 |
| NATCO PHARMA |
63.5 |
63.75 |
60.1 |
60.45 |
56550 |
| NATH SEEDS |
11.3 |
11.6 |
11 |
11.05 |
72473 |
| NATION ALUMI |
103.4 |
107.2 |
103.4 |
104.7 |
1228124 |
| NAVA BH.FERR |
68 |
69.9 |
67 |
69.1 |
11575 |
| NAVNEET PUBL |
126.8 |
130 |
126.8 |
129.65 |
2555 |
| NELCO LTD |
36.75 |
36.85 |
34.5 |
34.8 |
184690 |
| NEOCURE THER |
1.5 |
1.5 |
1.3 |
1.35 |
33800 |
| NEPC INDIA |
3 |
3 |
2.8 |
2.85 |
25485 |
| NESTLE LTD. |
549.9 |
549.9 |
540 |
545.6 |
52020 |
| NEYVELI LIGN |
41.5 |
42.15 |
40.25 |
40.4 |
1673507 |
| NICCO CORP. |
3 |
3.05 |
2.7 |
2.8 |
9325 |
| NICHOLAS PIR |
303.95 |
305 |
298.25 |
301.4 |
70343 |
| NIFTY BEES |
110.25 |
110.5 |
108 |
109.05 |
9548 |
| NIIT |
144 |
145.9 |
141.35 |
143.15 |
1452327 |
| NILKAMAL PLS |
31 |
32.05 |
30.7 |
31.35 |
5616 |
| NIRMA LTD. |
293 |
300 |
290.05 |
295.45 |
3018 |
| NOCIL |
8.4 |
8.5 |
8.05 |
8.1 |
131896 |
| NOIDA TOLL |
6.8 |
7.5 |
6.55 |
7 |
7753 |
| NORBEN TEA |
3.05 |
3.5 |
3.05 |
3.45 |
2200 |
| NOVA PETROCH |
40 |
40 |
36.6 |
37.8 |
1297 |
| NOVOPAN INDS |
32.5 |
32.5 |
32.5 |
32.5 |
1083 |
| NRB BEARING |
92.5 |
93 |
87.6 |
88.3 |
10750 |
| NRC LTD. |
12.7 |
13.2 |
12.45 |
12.6 |
13575 |
| NSE CNX 500 |
859.8 |
868.2 |
857.05 |
862 |
226444594 |
| NSE DEFTY |
805.3 |
813.05 |
803.9 |
808.25 |
226444594 |
| NSE MID 200 |
916.45 |
924.8 |
914.05 |
915.3 |
226444594 |
| NSE NIFTY |
1082.8 |
1093.2 |
1080.9 |
1086.75 |
226444594 |
| NSE NIFTY JR |
1674.65 |
1688.9 |
1668.15 |
1671 |
226444594 |
| NUCHEM LTD. |
2.55 |
2.7 |
2.55 |
2.55 |
6156 |
| NUCLEUS SOFT |
75 |
75.8 |
72 |
72.35 |
2659 |
| OIL COUNTRY |
10.75 |
11 |
10.7 |
10.7 |
15209 |
| OMAX AUTO |
43.45 |
43.5 |
40.95 |
42.5 |
135812 |
| ONGC CORP. |
484 |
508.9 |
483.05 |
497.3 |
1705992 |
| ONWARD TECHN |
26 |
26.5 |
25.4 |
25.55 |
28247 |
| ORCHID CHEM |
142 |
145.9 |
136.05 |
137.7 |
595087 |
| ORIENT HOTEL |
79 |
83.5 |
79 |
80.2 |
1673 |
| ORIENT INFOR |
37.45 |
38.5 |
37 |
37.15 |
83706 |
| ORIENT PAPER |
21.75 |
21.75 |
20.4 |
20.5 |
37830 |
| ORIENT PRESS |
6.95 |
6.95 |
6.9 |
6.9 |
150 |
| ORIENT.BANK |
129 |
132.9 |
126.1 |
128.85 |
1864568 |
| OSWAL CHEM. |
5.25 |
5.55 |
5.2 |
5.2 |
53942 |
| OUDH SUGAR |
12.2 |
12.85 |
12.1 |
12.85 |
4500 |
| PADMALAYA TE |
73.55 |
75.35 |
72.7 |
73 |
164639 |
| PANACEA BIOT |
29.85 |
31.7 |
29.8 |
30.3 |
19761 |
| PANTALN RETL |
65.5 |
68.45 |
65 |
67.95 |
101079 |
| PAPER PROD |
127.5 |
128 |
126.5 |
127 |
6615 |
| PARAS PETRO |
3.6 |
3.75 |
3.6 |
3.75 |
105 |
| PAREKH PLATI |
10.3 |
10.75 |
9.8 |
10 |
32352 |
| PARRYS CONFE |
123.75 |
123.75 |
102.1 |
110.65 |
1635 |
| PATSPIN INDI |
12.5 |
12.5 |
12.2 |
12.4 |
28030 |
| PEACOCK IND. |
4 |
4 |
3.5 |
3.55 |
31701 |
| PEARL GLOBAL |
8.15 |
8.75 |
8.05 |
8.05 |
3170 |
| PEARL POLYME |
3.65 |
4.35 |
3.65 |
4.05 |
2252 |
| PENTAMEDIA G |
12.1 |
12.8 |
11.75 |
12.1 |
5631485 |
| PENTASOFT TE |
7.65 |
8.05 |
7.55 |
7.6 |
258797 |
| PETRON ENGG. |
17.6 |
17.65 |
17.5 |
17.5 |
4027 |
| PFIZER |
382 |
395 |
382 |
388 |
12879 |
| PHARMACIA |
109.75 |
113.85 |
102.7 |
108.25 |
1456 |
| PHIL CORPN. |
6.35 |
6.55 |
6.25 |
6.5 |
15004 |
| PHIL.CARBON |
31 |
33 |
31 |
32.75 |
4175 |
| PIDILITE IND |
262 |
264 |
260 |
261.35 |
8095 |
| PNB |
152 |
152.25 |
143.1 |
144.6 |
3459490 |
| PNB GILTS |
22.55 |
22.8 |
22.55 |
22.75 |
27334 |
| POLAR INDUS. |
7.7 |
7.7 |
7.3 |
7.45 |
2965 |
| POLARIS SOFT |
114 |
114 |
109.65 |
110.85 |
1848024 |
| POLYPLEX |
61.95 |
63 |
60.5 |
61.1 |
116016 |
| PONNI ERODE |
8.25 |
8.8 |
8.2 |
8.25 |
2997 |
| PONNI ORISSA |
2.5 |
2.85 |
2.5 |
2.85 |
61 |
| PRAJ IND.LTD |
76.95 |
76.95 |
70 |
71.35 |
47709 |
| PRAKASH IND. |
6.45 |
6.85 |
6.45 |
6.7 |
10776 |
| PRECISION WR |
24 |
26 |
24 |
25.3 |
16418 |
| PREM.AU.ELEC |
3.5 |
4.05 |
3.5 |
3.95 |
7225 |
| PREMIER INST |
249.95 |
258.1 |
245.95 |
258.1 |
12513 |
| PRIME SECUR. |
2.85 |
3 |
2.85 |
2.85 |
11940 |
| PRISM CEMENT |
6.65 |
6.95 |
6.6 |
6.7 |
712411 |
| PRITISH NAND |
27.5 |
30.2 |
27.5 |
28.55 |
179159 |
| PRIYA CEMENT |
12.5 |
12.9 |
11.7 |
12.55 |
13947 |
| PSI DATA SYS |
62.1 |
64.4 |
62 |
62.55 |
6922 |
| PSL EQ |
63.7 |
63.7 |
60.05 |
60.5 |
68426 |
| PUDUMJEE |
25.75 |
25.95 |
24.5 |
24.5 |
1528 |
| PUDUMJEE AGR |
13 |
13 |
11 |
12.7 |
402 |
| PUN.TRACTOR |
161.9 |
163.8 |
157.8 |
161.6 |
207865 |
| RADAAN |
75.05 |
81 |
75.05 |
79.3 |
139275 |
| RADICO EQ |
28.35 |
40 |
28.35 |
37.1 |
3215 |
| RAIN CALCING |
20.55 |
20.65 |
19.1 |
19.3 |
304578 |
| RAJ.SPG. |
24.6 |
24.95 |
24.25 |
24.85 |
6240 |
| RAJESH EXPOR |
83.75 |
83.75 |
82 |
82.1 |
16649 |
| RAJSH.SUGAR |
14 |
16.75 |
14 |
15.85 |
41159 |
| RALLIS INDIA |
96 |
96.5 |
80.1 |
84.5 |
395075 |
| RAMA NEWSPRI |
5.9 |
5.9 |
5.45 |
5.5 |
579083 |
| RAMCO INDUST |
150 |
161.2 |
150 |
159.55 |
2761 |
| RAMCO SYSTEM |
375 |
378.75 |
358 |
362.45 |
83411 |
| RANBAXY LAB. |
740 |
740 |
721.3 |
723.75 |
362070 |
| RANE ENG.VAL |
141 |
148 |
137.2 |
145.4 |
1431 |
| RANE MADRAS |
72.5 |
74.45 |
72.05 |
73.15 |
3810 |
| RASHTRIYA CH |
34.25 |
34.8 |
33.6 |
33.75 |
1296100 |
| RAYMOND LTD. |
113 |
116 |
111.25 |
114 |
104365 |
| REG.CERAMIC |
27 |
28 |
27 |
27.55 |
21406 |
| REL.CAPITAL |
63.4 |
63.75 |
61.5 |
61.75 |
923193 |
| REL.I.INFRAS |
39.6 |
45.1 |
39.2 |
43.8 |
103784 |
| RELIANCE |
322.75 |
322.75 |
316.7 |
318 |
5274828 |
| RICO AUTO |
152 |
152.9 |
148.25 |
148.8 |
1810 |
| ROLTA |
68.65 |
71.8 |
68.5 |
68.95 |
1190884 |
| RPG TELECOM |
13.4 |
13.4 |
12.15 |
12.25 |
56770 |
| RPG TRANSMI. |
8.45 |
9 |
8.45 |
8.65 |
2950 |
| RS SOFTWARE |
22.75 |
23.75 |
22.75 |
23.15 |
17835 |
| RUCHI SOYA |
36 |
37.9 |
35.75 |
37 |
15370 |
| S.B.& T INT. |
39.85 |
42.1 |
38.7 |
39.4 |
1020807 |
| S.KUMARS NAT |
5.1 |
5.45 |
4.9 |
5.3 |
16573 |
| SABERO ORG. |
7 |
7 |
5.8 |
6.15 |
48753 |
| SAI TV |
3.15 |
3.2 |
2.9 |
3 |
13850 |
| SAKTHI SUGAR |
9.75 |
9.95 |
9.4 |
9.4 |
21580 |
| SALORA INT. |
51.9 |
51.9 |
48.5 |
48.85 |
4152 |
| SAMBHAAV MED |
3.85 |
3.85 |
3.85 |
3.85 |
12 |
| SAMTEL COL |
29.75 |
30.55 |
29.75 |
30.05 |
32575 |
| SANDESH LTD. |
108.95 |
109.95 |
106.6 |
109.1 |
2650 |
| SANGAM INDIA |
24.4 |
24.4 |
22.35 |
24.4 |
35079 |
| SAREGAMA IND |
55.05 |
56.95 |
54.5 |
54.55 |
7051 |
| SATNAM OVER. |
20.85 |
20.9 |
20.05 |
20.35 |
1850 |
| SATYAM COMP |
190 |
193.15 |
186.2 |
187.35 |
12379487 |
| SAVITA CHEM. |
69.1 |
70.45 |
67.55 |
68.85 |
9278 |
| SAW PIPES |
134 |
136 |
126 |
127.25 |
720063 |
| SBI HOME FIN |
12.9 |
13.1 |
12.5 |
12.6 |
37145 |
| SEAMEC LTD |
35.55 |
36.7 |
35 |
35.3 |
22320 |
| SEARCH INDS. |
14 |
14 |
13 |
13.35 |
12573 |
| SEARLE (I) |
26 |
27.5 |
25.95 |
26.2 |
19769 |
| SESA GOA LTD |
158 |
158 |
152 |
152.45 |
73737 |
| SESHA.PAPER |
55 |
55.8 |
51 |
51.25 |
37285 |
| SHAKTI GAS |
1.7 |
1.95 |
1.7 |
1.9 |
58001 |
| SHAMKEN MULT |
9.2 |
9.5 |
9.15 |
9.2 |
1502 |
| SHANTI GEAR |
119.9 |
119.9 |
111 |
112.1 |
8728 |
| SHASUN CHEM. |
199.8 |
204 |
192 |
193.15 |
91361 |
| SHIPP.CORPN. |
73 |
73.7 |
71 |
71.1 |
674765 |
| SHREE CEMENT |
77.9 |
80 |
76.5 |
78.55 |
106087 |
| SHREERAMA MU |
8.65 |
9.1 |
8.4 |
8.7 |
39102 |
| SHRENUJ & CO |
38.5 |
39 |
38.1 |
38.3 |
3004 |
| SHREYAS SHIP |
7.4 |
7.6 |
7.4 |
7.55 |
3198 |
| SHRIRAM HOND |
130.1 |
131 |
130.1 |
131 |
378 |
| SHRIRAM TRAN |
15 |
15.25 |
14.75 |
15.2 |
12301 |
| SHYAM TELCOM |
45.3 |
45.7 |
43.55 |
43.9 |
608145 |
| SIEMENS |
375 |
375.9 |
365.1 |
368.35 |
9609 |
| SILTAP |
63 |
63.65 |
61.1 |
61.45 |
23808 |
| SINTEX INDUS |
42.2 |
46.5 |
42.2 |
45.1 |
955 |
| SIRPUR PAPER |
49.5 |
52.2 |
49 |
51.8 |
11050 |
| SIV INDUST. |
3.1 |
3.15 |
3 |
3.05 |
40500 |
| SKANSKA CEME |
229 |
229 |
229 |
229 |
100 |
| SKF BEARING |
73 |
75.4 |
72.1 |
72.85 |
463790 |
| SKFBEARINGW1 |
157 |
157 |
157 |
157 |
10 |
| SKM EGG PROD |
9 |
9 |
9 |
9 |
3 |
| SMITHKLIN.CO |
252 |
258 |
251.9 |
255.2 |
18189 |
| SMZS CHEM |
4.4 |
4.4 |
4.3 |
4.35 |
400 |
| SNOWCEM (I) |
20.2 |
20.3 |
19.85 |
20.05 |
8575 |
| SOFFIA SOFTW |
18 |
18.9 |
16.8 |
18.35 |
33723 |
| SOFTPRO SYST |
8.85 |
9.45 |
8.75 |
8.95 |
1602 |
| SOMA TEXTILE |
12 |
12.6 |
10.55 |
11.95 |
101990 |
| SONATA SOFT |
13.5 |
13.55 |
13.2 |
13.25 |
113636 |
| SOUTHINDIA C |
10.5 |
10.5 |
9.65 |
9.75 |
12071 |
| SOUTHINDN BK |
48.95 |
49.4 |
47.7 |
48.1 |
126699 |
| SPIC |
8.1 |
8.25 |
7.85 |
7.95 |
93777 |
| SPL LIMITED |
23.8 |
24 |
23 |
23.05 |
2250 |
| SREI INT.FIN |
10.5 |
10.75 |
10.3 |
10.5 |
19450 |
| SRF LTD. |
24 |
26.7 |
24 |
26.4 |
78625 |
| SRG INFOTEC |
1 |
1.05 |
0.95 |
1 |
217600 |
| SRI ADIKARI |
78 |
81.3 |
77.05 |
78 |
139193 |
| SSI |
85.8 |
87.3 |
84.5 |
85 |
378578 |
| STAR PAPER |
17.75 |
18.5 |
15.7 |
16.1 |
63402 |
| STATE BANK |
356.1 |
359.65 |
350.75 |
352.45 |
2507124 |
| STC INDIA |
117 |
117.45 |
115.1 |
115.3 |
6533 |
| STD.INDUST. |
6.4 |
6.5 |
6.3 |
6.4 |
34024 |
| STEEL AUTHOR |
13.9 |
14.2 |
13.7 |
13.8 |
8013741 |
| STEEL TUBES |
2.1 |
2.1 |
1.85 |
2 |
3318 |
| STER OPTICAL |
48.3 |
48.3 |
46.25 |
46.55 |
275955 |
| STERL.BIOTEC |
47.5 |
47.5 |
41.8 |
42.65 |
374092 |
| STG |
11 |
12.25 |
11 |
12 |
3725 |
| SUBHASH PROJ |
26.3 |
26.3 |
24.6 |
25 |
801 |
| SUN PHARMA. |
355 |
358.95 |
350 |
353 |
49576 |
| SUND. FIN. |
137.9 |
137.9 |
130.7 |
130.9 |
2065 |
| SUND.BRAKE |
185.25 |
192.85 |
185.05 |
185.65 |
1916 |
| SUNDAR.FAST. |
450 |
462.5 |
447.05 |
462 |
15262 |
| SUNDRM CLAYT |
291 |
308.6 |
291 |
308.6 |
6990 |
| SUPREME IND |
130 |
131.5 |
127 |
128.1 |
20567 |
| SUPREME PETR |
13.5 |
14.9 |
13.5 |
14.1 |
764710 |
| SURAJ DIAM. |
16.2 |
16.75 |
15.9 |
16.3 |
88578 |
| SURANA TELE |
16.1 |
16.4 |
15 |
15.5 |
8600 |
| SURYA ROSHNI |
15 |
15.45 |
15 |
15.15 |
17582 |
| SURYLAK.COTT |
21.2 |
21.85 |
21 |
21.85 |
1500 |
| SUTLEJ INDUS |
49.25 |
55 |
49 |
53.35 |
7589 |
| SWARAJ ENGIN |
204.5 |
209.2 |
204.5 |
208.75 |
830 |
| SWARAJ MAZDA |
112.3 |
113.8 |
103.1 |
109.5 |
20873 |
| SYNDICATE BK |
23.85 |
23.85 |
22.15 |
22.3 |
1069906 |
| T.P.L. |
20 |
21.2 |
19.9 |
20.55 |
376614 |
| TAINWALA CH. |
4.6 |
4.75 |
4.6 |
4.6 |
2400 |
| TAJ GVK HOTE |
47.85 |
50 |
47.2 |
47.75 |
13480 |
| TAMIL.NEWS P |
54.1 |
54.25 |
53.05 |
53.15 |
44314 |
| TAMIL.TELE. |
12.5 |
13.25 |
12.5 |
12.95 |
41787 |
| TASC PHARMA |
18.5 |
18.5 |
16.7 |
17.85 |
102 |
| TATA CHEM |
69.4 |
71.85 |
68.5 |
68.8 |
360513 |
| TATA COFFEE |
89.9 |
91.5 |
87.6 |
89.9 |
4846 |
| TATA ELXSI |
75.7 |
77 |
74.45 |
74.7 |
114255 |
| TATA ENGG |
189 |
197.7 |
187.55 |
196.75 |
4498653 |
| TATA FINANCE |
22.95 |
22.95 |
21.5 |
21.65 |
78616 |
| TATA HONEYWL |
254 |
259.9 |
251 |
254.5 |
4242 |
| TATA INFOMED |
93 |
94 |
92.55 |
93.35 |
19422 |
| TATA INVEST. |
100.05 |
102.75 |
100 |
100.55 |
4673 |
| TATA METALIK |
37.25 |
38.9 |
37.05 |
38 |
48091 |
| TATA POWER |
142.8 |
144.9 |
141.65 |
142.75 |
757779 |
| TATA SPONGE |
52.4 |
53.8 |
52.25 |
52.55 |
60436 |
| TATA STEEL |
152 |
155.1 |
151.4 |
153.1 |
4607853 |
| TATA TEA |
238 |
246.8 |
237.95 |
243.8 |
194338 |
| TATA TELECOM |
121 |
125 |
120.5 |
121 |
85260 |
| TCI |
24.05 |
24.75 |
23.7 |
23.75 |
4357 |
| TELCO W1 |
68.5 |
75.5 |
68.5 |
74.9 |
17730 |
| THERMAX LTD |
229 |
240 |
229 |
233.15 |
77962 |
| THIRU A.SUG. |
26.15 |
28.8 |
26.15 |
28.45 |
2020 |
| THIRUMALAI |
67.4 |
69.9 |
67.1 |
67.5 |
19903 |
| THOMAS COOK |
212.1 |
216 |
212.05 |
213.3 |
5621 |
| TIL LTD. |
14 |
14 |
13.85 |
13.85 |
3050 |
| TIMES GUARAN |
5 |
5 |
5 |
5 |
250 |
| TIPS INDS LT |
40.5 |
42.9 |
40.25 |
41.35 |
46209 |
| TITAN IND. |
66.25 |
67.8 |
65 |
65.55 |
121178 |
| TITANOR COMP |
17.05 |
17.5 |
16.9 |
17.2 |
19055 |
| TODAYS |
21.5 |
22.55 |
21.3 |
22.5 |
15586 |
| TOKYO PLAST |
4.5 |
4.8 |
4.4 |
4.5 |
11102 |
| TORRENT PHAR |
195 |
202.9 |
193.95 |
196.85 |
50321 |
| TOURISM FINA |
11.1 |
11.1 |
10.6 |
10.8 |
53513 |
| TRENT LTD |
178 |
180 |
175 |
179.3 |
7874 |
| TRIGYN TECHN |
17.5 |
17.65 |
16.8 |
16.95 |
94644 |
| TTK PRESTIGE |
10.8 |
11 |
10.8 |
10.9 |
2100 |
| TUBE INVEST. |
131.55 |
134.8 |
128 |
130.95 |
5526 |
| TV 18 |
92.5 |
93.5 |
89 |
89.5 |
157309 |
| TVS ELECTRON |
74 |
75 |
72 |
72.45 |
41936 |
| TVS MOTOR |
545 |
581 |
545 |
574.8 |
57683 |
| UCAL FUEL |
247 |
247 |
235 |
238.6 |
37189 |
| UNICHEM LAB |
198.4 |
201 |
196.25 |
197.9 |
24442 |
| UNION BANK |
34.4 |
34.6 |
32.9 |
33.1 |
2025018 |
| UNITECH LTD |
45.2 |
46 |
45 |
45.45 |
2470 |
| UNITED PHOSP |
188 |
189 |
172 |
173.9 |
339995 |
| UNITED WE.BK |
24.5 |
24.5 |
23.5 |
23.85 |
9476 |
| UNIV.CABLE |
10.5 |
10.7 |
10 |
10.1 |
6125 |
| UPPER GANGES |
17.5 |
17.75 |
17.5 |
17.5 |
3701 |
| US64BONDS N1 |
107 |
107.1 |
106.95 |
107.01 |
16940 |
| USHA BELTRON |
32.5 |
33.35 |
32 |
32.15 |
188126 |
| USHA MAR INF |
7.95 |
7.95 |
6.9 |
7.05 |
54694 |
| UTI BANK |
52 |
52.4 |
50.7 |
51 |
124919 |
| UTTAM STEEL |
10.5 |
10.9 |
10.1 |
10.2 |
138195 |
| VARDHMAN POL |
51.75 |
51.75 |
48.15 |
49.95 |
40842 |
| VARDHMAN SPG |
71.9 |
73 |
71.1 |
72.25 |
16209 |
| VARUN SHIP. |
12.45 |
12.6 |
12.2 |
12.25 |
57044 |
| VASHISTI DET |
12.45 |
12.6 |
12.4 |
12.55 |
52529 |
| VENKYS (I) |
52.7 |
54.25 |
52 |
53.65 |
14800 |
| VESUVIUS IND |
81.85 |
87 |
79.5 |
84.15 |
93641 |
| VIDEOCON APL |
11.3 |
11.7 |
11.25 |
11.3 |
44158 |
| VIDEOCON FIN |
15.6 |
16.35 |
14.8 |
15 |
4169 |
| VIDEOCON INT |
30.3 |
31.5 |
30.1 |
30.25 |
197832 |
| VIDESH SANCH |
109.5 |
115.1 |
108 |
113.1 |
716598 |
| VIJAYA BANK |
19.9 |
19.9 |
19.15 |
19.25 |
298014 |
| VINDHYA TELE |
27.75 |
27.9 |
26.1 |
26.35 |
15823 |
| VINTAGE CARD |
8.5 |
10.4 |
8.5 |
10.15 |
95186 |
| VINYL CHEM. |
8.15 |
8.15 |
7.9 |
7.95 |
5773 |
| VIP INDUS. |
21.4 |
21.5 |
21 |
21.05 |
18125 |
| VISAKA IND. |
27.75 |
27.75 |
27 |
27.1 |
5425 |
| VISESH INFOS |
6.5 |
6.5 |
5.95 |
6 |
47050 |
| VISION LTD |
1.85 |
2 |
1.8 |
1.85 |
84804 |
| VISUALSOFT |
137.3 |
138 |
133.05 |
134.1 |
636991 |
| VOLTAS |
64 |
64.1 |
61.7 |
61.95 |
54803 |
| VST INDUS |
136.2 |
145.75 |
136.2 |
145.75 |
2722 |
| VYSYA BANK |
279.05 |
285.2 |
275 |
279.35 |
9438 |
| WALCHANDNGR |
38.8 |
39.15 |
37 |
38.7 |
3065 |
| WARTSILA (I) |
115.95 |
115.95 |
115.95 |
115.95 |
150 |
| WEIZMANN LTD |
6.8 |
6.8 |
5.8 |
6.25 |
1402 |
| WELLWIN INDS |
15.6 |
15.6 |
14 |
14.05 |
1048713 |
| WEST COAST |
149.8 |
150 |
147.5 |
148.45 |
8970 |
| WHEELS INDIA |
116 |
116 |
112 |
112.3 |
1833 |
| WHIRLPOOL |
21.15 |
21.95 |
21 |
21.85 |
43307 |
| WILLIAM.MAGO |
10.2 |
10.65 |
10.2 |
10.2 |
1250 |
| WIMCO |
31.7 |
32.75 |
30.1 |
30.35 |
97468 |
| WINSOME YARN |
8.3 |
8.3 |
7.05 |
7.35 |
1418 |
| WIPRO |
915 |
939 |
915 |
924.75 |
900572 |
| WOCK LIFESCI |
25.3 |
26.2 |
25 |
25.5 |
65740 |
| WOCKHARD LTD |
370.5 |
377 |
370 |
374.7 |
8602 |
| WYETH LEDERL |
252 |
252 |
244 |
245 |
3228 |
| YOKOGAWA BLU |
66.3 |
67 |
66 |
66.3 |
3725 |
| ZANDU PHARM |
1719 |
1744 |
1719 |
1730.1 |
51 |
| ZEE TELEFILM |
89.35 |
90 |
86.2 |
86.75 |
4287008 |
| ZENITH COMPU |
9.3 |
9.9 |
9.3 |
9.35 |
9262 |
| ZENITH EXP. |
36.85 |
37.4 |
36.85 |
37.4 |
1340 |
| ZENITH INFO |
12.45 |
12.8 |
12.05 |
12.1 |
3350 |
| ZENZAR TECH |
82.35 |
82.35 |
78.7 |
79.25 |
49922 |
| ZODIAC CLOTH |
102 |
103 |
99 |
100.3 |
1355 |
| ZODIAC JRD |
9.2 |
9.4 |
9.2 |
9.35 |
400 |
| ZUARI AGRO |
27.4 |
27.4 |
26 |
26.15 |
32103 |
Spreadsheet's Author: Shambhu
Last Updated with Excel 97
Created with xlhtml 0.5