Spreadsheet: 113957d1309850942-sumproduct-function-isameer
Sheet: EOD

date | company | Open | High | Low | Close
2011-05-31 00:00:00 | 3IINFOTECH |  |  |  | 46.85 | 1 | 10
2011-05-31 00:00:00 | ABAN |  |  |  | 585.15
2011-05-31 00:00:00 | ABB |  |  |  | 864.4
2011-05-31 00:00:00 | ABGSHIP |  |  |  | 382.5
2011-05-31 00:00:00 | ABIRLANUVO |  |  |  | 899.9
2011-05-31 00:00:00 | ACC |  |  |  | 1027.25
2011-05-31 00:00:00 | ADANIENT |  |  |  | 638.55
2011-05-31 00:00:00 | ADANIPOWER |  |  |  | 115.6
2011-05-31 00:00:00 | ALBK |  |  |  | 197.35
2011-05-31 00:00:00 | ALOKTEXT |  |  |  | 26.25
2011-05-31 00:00:00 | AMBUJACEM |  |  |  | 138.75
2011-05-31 00:00:00 | ANDHRABANK |  |  |  | 143.3
2011-05-31 00:00:00 | APIL |  |  |  | 564.2
2011-05-31 00:00:00 | APOLLOTYRE |  |  |  | 68.9
2011-05-31 00:00:00 | AREVAT&D |  |  |  | 253.8
2011-05-31 00:00:00 | ASHOKLEY |  |  |  | 51.15
2011-05-31 00:00:00 | ASIANPAINT |  |  |  | 3133.4
2011-05-31 00:00:00 | AUROPHARMA |  |  |  | 176.6
2011-05-31 00:00:00 | AXISBANK |  |  |  | 1282.5
2011-05-31 00:00:00 | BAJAJ-AUTO |  |  |  | 1344.5
2011-05-31 00:00:00 | BAJAJHIND |  |  |  | 67.65
2011-05-31 00:00:00 | BAJAJHLDNG |  |  |  | 766.1
2011-05-31 00:00:00 | BALRAMCHIN |  |  |  | 61.9
2011-05-31 00:00:00 | BANKBARODA |  |  |  | 863.95
2011-05-31 00:00:00 | BANKINDIA |  |  |  | 448.15
2011-05-31 00:00:00 | BATAINDIA |  |  |  | 485.85
2011-05-31 00:00:00 | BEL |  |  |  | 1661.45
2011-05-31 00:00:00 | BEML |  |  |  | 653.1
2011-05-31 00:00:00 | BGRENERGY |  |  |  | 489.25
2011-05-31 00:00:00 | BHARATFORG |  |  |  | 319.75
2011-05-31 00:00:00 | BHARTIARTL |  |  |  | 374.15
2011-05-31 00:00:00 | BHEL |  |  |  | 1943.15
2011-05-31 00:00:00 | BHUSANSTL |  |  |  | 454.9
2011-05-31 00:00:00 | BIOCON |  |  |  | 353.65
2011-05-31 00:00:00 | BOMDYEING |  |  |  | 355.35
2011-05-31 00:00:00 | BOSCHLTD |  |  |  | 7047.35
2011-05-31 00:00:00 | BPCL |  |  |  | 633
2011-05-31 00:00:00 | [NAME] |  |  |  | 285.85
2011-05-31 00:00:00 | CAIRN |  |  |  | 338.9
2011-05-31 00:00:00 | CANBK |  |  |  | 544.15
2011-05-31 00:00:00 | CENTRALBK |  |  |  | 120.2
2011-05-31 00:00:00 | CENTURYTEX |  |  |  | 330.95
2011-05-31 00:00:00 | CESC |  |  |  | 278.8
2011-05-31 00:00:00 | CHAMBLFERT |  |  |  | 81.1
2011-05-31 00:00:00 | CHENNPETRO |  |  |  | 229.75
2011-05-31 00:00:00 | CIPLA |  |  |  | 326.05
2011-05-31 00:00:00 | COLPAL |  |  |  | 893.65
2011-05-31 00:00:00 | CONCOR |  |  |  | 1096.45
2011-05-31 00:00:00 | COREPROTEC |  |  |  | 277.65
2011-05-31 00:00:00 | CROMPGREAV |  |  |  | 264.2
2011-05-31 00:00:00 | CUMMINSIND |  |  |  | 687.7
2011-05-31 00:00:00 | DABUR |  |  |  | 117.6
2011-05-31 00:00:00 | DCB |  |  |  | 59.75
2011-05-31 00:00:00 | DCHL |  |  |  | 68.15
2011-05-31 00:00:00 | DENABANK |  |  |  | 93.5
2011-05-31 00:00:00 | [NAME] |  |  |  | 78.45
2011-05-31 00:00:00 | DIVISLAB |  |  |  | 775.85
2011-05-31 00:00:00 | DLF |  |  |  | 238.95
2011-05-31 00:00:00 | DRREDDY |  |  |  | 1615.85
2011-05-31 00:00:00 | EDUCOMP |  |  |  | 461.75
2011-05-31 00:00:00 | EKC |  |  |  | 86.6
2011-05-31 00:00:00 | ESCORTS |  |  |  | 133.55
2011-05-31 00:00:00 | ESSAROIL |  |  |  | 131.3
2011-05-31 00:00:00 | [NAME] |  |  |  | 159.9
2011-05-31 00:00:00 | FEDERALBNK |  |  |  | 443.85
2011-05-31 00:00:00 | FINANTECH |  |  |  | 831.65
2011-05-31 00:00:00 | FORTIS |  |  |  | 162.25
2011-05-31 00:00:00 | FSL |  |  |  | 17.45
2011-05-31 00:00:00 | [NAME] |  |  |  | 444.8
2011-05-31 00:00:00 | GESHIP |  |  |  | 289.7
2011-05-31 00:00:00 | GLAXO |  |  |  | 2321.5
2011-05-31 00:00:00 | [NAME] |  |  |  | 144.4
2011-05-31 00:00:00 | GMRINFRA |  |  |  | 35.6
2011-05-31 00:00:00 | GODREJIND |  |  |  | 193.5
2011-05-31 00:00:00 | GRASIM |  |  |  | 2302.75
2011-05-31 00:00:00 | GSPL |  |  |  | 101.05
2011-05-31 00:00:00 | GTL |  |  |  | 412.6
2011-05-31 00:00:00 | GTLINFRA |  |  |  | 32.75
2011-05-31 00:00:00 | GTOFFSHORE |  |  |  | 235.05
2011-05-31 00:00:00 | [NAME] |  |  |  | 22.75
2011-05-31 00:00:00 | HAVELLS |  |  |  | 409.45
2011-05-31 00:00:00 | HCC |  |  |  | 32.45
2011-05-31 00:00:00 | HCLTECH |  |  |  | 514.8
2011-05-31 00:00:00 | HDFC |  |  |  | 684.05
2011-05-31 00:00:00 | HDFCBANK |  |  |  | 2399.55
2011-05-31 00:00:00 | HDIL |  |  |  | 168.15
2011-05-31 00:00:00 | HEROHONDA |  |  |  | 1854.75
2011-05-31 00:00:00 | HEXAWARE |  |  |  | 67.55
2011-05-31 00:00:00 | HINDALCO |  |  |  | 197.35
2011-05-31 00:00:00 | HINDOILEXP |  |  |  | 192.1
2011-05-31 00:00:00 | HINDPETRO |  |  |  | 380.5
2011-05-31 00:00:00 | HINDUNILVR |  |  |  | 304.55
2011-05-31 00:00:00 | HINDZINC |  |  |  | 138.55
2011-05-31 00:00:00 | HOTELEELA |  |  |  | 40.05
2011-05-31 00:00:00 | IBREALEST |  |  |  | 117.35
2011-05-31 00:00:00 | ICICIBANK |  |  |  | 1086.1
2011-05-31 00:00:00 | IDBI |  |  |  | 134.55
2011-05-31 00:00:00 | IDEA |  |  |  | 68.65
2011-05-31 00:00:00 | IDFC |  |  |  | 142.2
2011-05-31 00:00:00 | IFCI |  |  |  | 48.3
2011-05-31 00:00:00 | IGL |  |  |  | 342.4
2011-05-31 00:00:00 | INDHOTEL |  |  |  | 80.6
2011-05-31 00:00:00 | INDIACEM |  |  |  | 84.45
2011-05-31 00:00:00 | INDIAINFO |  |  |  | 78.65
2011-05-31 00:00:00 | INDIANB |  |  |  | 222.3
2011-05-31 00:00:00 | INDUSINDBK |  |  |  | 264.05
2011-05-31 00:00:00 | INFY |  |  |  | 2785.65
2011-05-31 00:00:00 | IOB |  |  |  | 142.1
2011-05-31 00:00:00 | IOC |  |  |  | 328.3
2011-05-31 00:00:00 | IRB |  |  |  | 160.5
2011-05-31 00:00:00 | ISPATIND |  |  |  | 21.85
2011-05-31 00:00:00 | ITC |  |  |  | 193.35
2011-05-31 00:00:00 | IVRCLINFRA |  |  |  | 73
2011-05-31 00:00:00 | JETAIRWAYS |  |  |  | 446.65
2011-05-31 00:00:00 | JINDALSAW |  |  |  | 159.3
2011-05-31 00:00:00 | JINDALSTEL |  |  |  | 649.2
2011-05-31 00:00:00 | [NAME] |  |  |  | 1075.1
2011-05-31 00:00:00 | JISLJALEQS |  |  |  | 168.05
2011-05-31 00:00:00 | JPASSOCIAT |  |  |  | 86.55
2011-05-31 00:00:00 | [NAME] |  |  |  | 49.2
2011-05-31 00:00:00 | JSWSTEEL |  |  |  | 976.25
2011-05-31 00:00:00 | KFA |  |  |  | 42.55
2011-05-31 00:00:00 | KOTAKBANK |  |  |  | 441.45
2011-05-31 00:00:00 | KSOILS |  |  |  | 25.3
2011-05-31 00:00:00 | KTKBANK |  |  |  | 116.9
2011-05-31 00:00:00 | LICHSGFIN |  |  |  | 230.8
2011-05-31 00:00:00 | LITL |  |  |  | 33.95
2011-05-31 00:00:00 | LT |  |  |  | 1642.35
2011-05-31 00:00:00 | [NAME] |  |  |  | 469.9
2011-05-31 00:00:00 | M&M |  |  |  | 672.1
2011-05-31 00:00:00 | MARUTI |  |  |  | 1230.15
2011-05-31 00:00:00 | MAX |  |  |  | 168.1
2011-05-31 00:00:00 | MCDOWELL-N |  |  |  | 1060.7
2011-05-31 00:00:00 | [NAME] |  |  |  | 269.15
2011-05-31 00:00:00 | MLL |  |  |  | 41.25
2011-05-31 00:00:00 | MOSERBAER |  |  |  | 41.1
2011-05-31 00:00:00 | MPHASIS |  |  |  | 468.3
2011-05-31 00:00:00 | MRF |  |  |  | 6787.25
2011-05-31 00:00:00 | MRPL |  |  |  | 73.95
2011-05-31 00:00:00 | MTNL |  |  |  | 45.4
2011-05-31 00:00:00 | MUNDRAPORT |  |  |  | 161.45
2011-05-31 00:00:00 | NAGARFERT |  |  |  | 31.9
2011-05-31 00:00:00 | NATIONALUM |  |  |  | 91.35
2011-05-31 00:00:00 | NCC |  |  |  | 85.8
2011-05-31 00:00:00 | NEYVELILIG |  |  |  | 104.9
2011-05-31 00:00:00 | NHPC |  |  |  | 24.9
2011-05-31 00:00:00 | NMDC |  |  |  | 268.4
2011-05-31 00:00:00 | NTPC |  |  |  | 168.25
2011-05-31 00:00:00 | OFSS |  |  |  | 2222.95
2011-05-31 00:00:00 | OIL |  |  |  | 1284.8
2011-05-31 00:00:00 | ONGC |  |  |  | 281.05
2011-05-31 00:00:00 | ONMOBILE |  |  |  | 110.9
2011-05-31 00:00:00 | OPTOCIRCUI |  |  |  | 298.9
2011-05-31 00:00:00 | ORBITCORP |  |  |  | 45.5
2011-05-31 00:00:00 | ORCHIDCHEM |  |  |  | 292
2011-05-31 00:00:00 | ORIENTBANK |  |  |  | 352.3
2011-05-31 00:00:00 | PANTALOONR |  |  |  | 263.7
2011-05-31 00:00:00 | PATELENG |  |  |  | 147.05
2011-05-31 00:00:00 | PATNI |  |  |  | 352.7
2011-05-31 00:00:00 | PETRONET |  |  |  | 136.45
2011-05-31 00:00:00 | PFC |  |  |  | 202.25
2011-05-31 00:00:00 | PIRHEALTH |  |  |  | 368.3
2011-05-31 00:00:00 | PNB |  |  |  | 1099.6
2011-05-31 00:00:00 | POLARIS |  |  |  | 190.55
2011-05-31 00:00:00 | POWERGRID |  |  |  | 101.05
2011-05-31 00:00:00 | PRAJIND |  |  |  | 73.45
2011-05-31 00:00:00 | PTC |  |  |  | 83.7
2011-05-31 00:00:00 | PUNJLLOYD |  |  |  | 68.15
2011-05-31 00:00:00 | RANBAXY |  |  |  | 551.9
2011-05-31 00:00:00 | RAYMOND |  |  |  | 360.8
2011-05-31 00:00:00 | RCOM |  |  |  | 89.5
2011-05-31 00:00:00 | RECLTD |  |  |  | 212.85
2011-05-31 00:00:00 | RELCAPITAL |  |  |  | 501.35
2011-05-31 00:00:00 | RELIANCE |  |  |  | 951.85
2011-05-31 00:00:00 | [NAME] |  |  |  | 569.05
2011-05-31 00:00:00 | RELMEDIA |  |  |  | 134.85
2011-05-31 00:00:00 | RENUKA |  |  |  | 62.4
2011-05-31 00:00:00 | ROLTA |  |  |  | 138.55
2011-05-31 00:00:00 | RPOWER |  |  |  | 118
2011-05-31 00:00:00 | RUCHISOYA |  |  |  | 100.75
2011-05-31 00:00:00 | SAIL |  |  |  | 140.6
2011-05-31 00:00:00 | SBIN |  |  |  | 2297.95
2011-05-31 00:00:00 | SCI |  |  |  | 104.35
2011-05-31 00:00:00 | SESAGOA |  |  |  | 289.9
2011-05-31 00:00:00 | SIEMENS |  |  |  | 873.8
2011-05-31 00:00:00 | SINTEX |  |  |  | 192.4
2011-05-31 00:00:00 | SKUMARSYNF |  |  |  | 68.5
2011-05-31 00:00:00 | [NAME] |  |  |  | 271.65
2011-05-31 00:00:00 | SREINFRA |  |  |  | 40.5
2011-05-31 00:00:00 | SRTRANSFIN |  |  |  | 703.15
2011-05-31 00:00:00 | STER |  |  |  | 171.5
2011-05-31 00:00:00 | STERLINBIO |  |  |  | 89.1
2011-05-31 00:00:00 | STRTECH |  |  |  | 54.95
2011-05-31 00:00:00 | SUNPHARMA |  |  |  | 477.45
2011-05-31 00:00:00 | SUNTV |  |  |  | 390.05
2011-05-31 00:00:00 | SUZLON |  |  |  | 53.9
2011-05-31 00:00:00 | SYNDIBANK |  |  |  | 117
2011-05-31 00:00:00 | TATACHEM |  |  |  | 381.35
2011-05-31 00:00:00 | TATACOMM |  |  |  | 214.9
2011-05-31 00:00:00 | TATAGLOBAL |  |  |  | 87.4
2011-05-31 00:00:00 | TATAMOTORS |  |  |  | 1095.3
2011-05-31 00:00:00 | TATAMTRDVR |  |  |  | 624.05
2011-05-31 00:00:00 | TATAPOWER |  |  |  | 1231.8
2011-05-31 00:00:00 | TATASTEEL |  |  |  | 589
2011-05-31 00:00:00 | TCS |  |  |  | 1157.15
2011-05-31 00:00:00 | TECHM |  |  |  | 677.8
2011-05-31 00:00:00 | TITAN |  |  |  | 4407.95
2011-05-31 00:00:00 | TRIVENI |  |  |  | 37.25
2011-05-31 00:00:00 | TTML |  |  |  | 15.55
2011-05-31 00:00:00 | TULIP |  |  |  | 161.05
2011-05-31 00:00:00 | TV-18 |  |  |  | 76.2
2011-05-31 00:00:00 | TVSMOTOR |  |  |  | 54.2
2011-05-31 00:00:00 | UCOBANK |  |  |  | 99.3
2011-05-31 00:00:00 | ULTRACEMCO |  |  |  | 1025.6
2011-05-31 00:00:00 | UNIONBANK |  |  |  | 318.45
2011-05-31 00:00:00 | UNIPHOS |  |  |  | 162.2
2011-05-31 00:00:00 | UNITECH |  |  |  | 35.45
2011-05-31 00:00:00 | VIDEOIND |  |  |  | 185.1
2011-05-31 00:00:00 | VIJAYABANK |  |  |  | 70.4
2011-05-31 00:00:00 | VOLTAS |  |  |  | 168.3
2011-05-31 00:00:00 | WELCORP |  |  |  | 176.35
2011-05-31 00:00:00 | WIPRO |  |  |  | 446.4
2011-05-31 00:00:00 | YESBANK |  |  |  | 300.8
2011-05-31 00:00:00 | ZEEL |  |  |  | 137.1
2011-06-01 00:00:00 | 3IINFOTECH |  |  |  | 49.3 | 2
2011-06-01 00:00:00 | ABAN |  |  |  | 591.7
2011-06-01 00:00:00 | ABB |  |  |  | 862.35
2011-06-01 00:00:00 | ABGSHIP |  |  |  | 382.45
2011-06-01 00:00:00 | ABIRLANUVO |  |  |  | 926.65
2011-06-01 00:00:00 | ACC |  |  |  | 1043.8
2011-06-01 00:00:00 | ADANIENT |  |  |  | 635.9
2011-06-01 00:00:00 | ADANIPOWER |  |  |  | 115.55
2011-06-01 00:00:00 | ALBK |  |  |  | 200.15
2011-06-01 00:00:00 | ALOKTEXT |  |  |  | 26.75
2011-06-01 00:00:00 | AMBUJACEM |  |  |  | 143.2
2011-06-01 00:00:00 | ANDHRABANK |  |  |  | 144.35
2011-06-01 00:00:00 | APIL |  |  |  | 575.65
2011-06-01 00:00:00 | APOLLOTYRE |  |  |  | 70.95
2011-06-01 00:00:00 | AREVAT&D |  |  |  | 261.25
2011-06-01 00:00:00 | ASHOKLEY |  |  |  | 51.75
2011-06-01 00:00:00 | ASIANPAINT |  |  |  | 3169.35
2011-06-01 00:00:00 | AUROPHARMA |  |  |  | 176
2011-06-01 00:00:00 | AXISBANK |  |  |  | 1278.25
2011-06-01 00:00:00 | BAJAJ-AUTO |  |  |  | 1335.6
2011-06-01 00:00:00 | BAJAJHIND |  |  |  | 69.5
2011-06-01 00:00:00 | BAJAJHLDNG |  |  |  | 767.35
2011-06-01 00:00:00 | BALRAMCHIN |  |  |  | 63.7
2011-06-01 00:00:00 | BANKBARODA |  |  |  | 866.2
2011-06-01 00:00:00 | BANKINDIA |  |  |  | 433.1
2011-06-01 00:00:00 | BATAINDIA |  |  |  | 495.3
2011-06-01 00:00:00 | BEL |  |  |  | 1710.4
2011-06-01 00:00:00 | BEML |  |  |  | 612.45
2011-06-01 00:00:00 | BGRENERGY |  |  |  | 489.3
2011-06-01 00:00:00 | BHARATFORG |  |  |  | 319.15
2011-06-01 00:00:00 | BHARTIARTL |  |  |  | 381.6
2011-06-01 00:00:00 | BHEL |  |  |  | 1952.8
2011-06-01 00:00:00 | BHUSANSTL |  |  |  | 460.7
2011-06-01 00:00:00 | BIOCON |  |  |  | 365.15
2011-06-01 00:00:00 | BOMDYEING |  |  |  | 371.45
2011-06-01 00:00:00 | BOSCHLTD |  |  |  | 7205.65
2011-06-01 00:00:00 | BPCL |  |  |  | 632.55
2011-06-01 00:00:00 | [NAME] |  |  |  | 285.95
2011-06-01 00:00:00 | CAIRN |  |  |  | 336.65
2011-06-01 00:00:00 | CANBK |  |  |  | 547.15
2011-06-01 00:00:00 | CENTRALBK |  |  |  | 121.4
2011-06-01 00:00:00 | CENTURYTEX |  |  |  | 334.65
2011-06-01 00:00:00 | CESC |  |  |  | 288.4
2011-06-01 00:00:00 | CHAMBLFERT |  |  |  | 81.3
2011-06-01 00:00:00 | CHENNPETRO |  |  |  | 232.7
2011-06-01 00:00:00 | CIPLA |  |  |  | 327.25
2011-06-01 00:00:00 | COLPAL |  |  |  | 893
2011-06-01 00:00:00 | CONCOR |  |  |  | 1136
2011-06-01 00:00:00 | COREPROTEC |  |  |  | 278.9
2011-06-01 00:00:00 | CROMPGREAV |  |  |  | 265.7
2011-06-01 00:00:00 | CUMMINSIND |  |  |  | 687
2011-06-01 00:00:00 | DABUR |  |  |  | 113.85
2011-06-01 00:00:00 | DCB |  |  |  | 59.2
2011-06-01 00:00:00 | DCHL |  |  |  | 68
2011-06-01 00:00:00 | DENABANK |  |  |  | 96.05
2011-06-01 00:00:00 | [NAME] |  |  |  | 77.75
2011-06-01 00:00:00 | DIVISLAB |  |  |  | 773.9
2011-06-01 00:00:00 | DLF |  |  |  | 236.95
2011-06-01 00:00:00 | DRREDDY |  |  |  | 1610.45
2011-06-01 00:00:00 | EDUCOMP |  |  |  | 455.05
2011-06-01 00:00:00 | EKC |  |  |  | 91.35
2011-06-01 00:00:00 | ESCORTS |  |  |  | 132
2011-06-01 00:00:00 | ESSAROIL |  |  |  | 131.45
2011-06-01 00:00:00 | [NAME] |  |  |  | 161.15
2011-06-01 00:00:00 | FEDERALBNK |  |  |  | 449.45
2011-06-01 00:00:00 | FINANTECH |  |  |  | 839.1
2011-06-01 00:00:00 | FORTIS |  |  |  | 161.55
2011-06-01 00:00:00 | FSL |  |  |  | 19.4
2011-06-01 00:00:00 | [NAME] |  |  |  | 452.65
2011-06-01 00:00:00 | GESHIP |  |  |  | 289.05
2011-06-01 00:00:00 | GLAXO |  |  |  | 2360.65
2011-06-01 00:00:00 | [NAME] |  |  |  | 145.1
2011-06-01 00:00:00 | GMRINFRA |  |  |  | 34.6
2011-06-01 00:00:00 | GODREJIND |  |  |  | 191.5
2011-06-01 00:00:00 | GRASIM |  |  |  | 2329.5
2011-06-01 00:00:00 | GSPL |  |  |  | 101.65
2011-06-01 00:00:00 | GTL |  |  |  | 410.65
2011-06-01 00:00:00 | GTLINFRA |  |  |  | 32.8
2011-06-01 00:00:00 | GTOFFSHORE |  |  |  | 234.5
2011-06-01 00:00:00 | [NAME] |  |  |  | 23.15
2011-06-01 00:00:00 | HAVELLS |  |  |  | 415.75
2011-06-01 00:00:00 | HCC |  |  |  | 32.5
2011-06-01 00:00:00 | HCLTECH |  |  |  | 514.4
2011-06-01 00:00:00 | HDFC |  |  |  | 689.1
2011-06-01 00:00:00 | HDFCBANK |  |  |  | 2398.2
2011-06-01 00:00:00 | HDIL |  |  |  | 167.3
2011-06-01 00:00:00 | HEROHONDA |  |  |  | 1863.35
2011-06-01 00:00:00 | HEXAWARE |  |  |  | 67.2
2011-06-01 00:00:00 | HINDALCO |  |  |  | 197.3
2011-06-01 00:00:00 | HINDOILEXP |  |  |  | 193
2011-06-01 00:00:00 | HINDPETRO |  |  |  | 382.8
2011-06-01 00:00:00 | HINDUNILVR |  |  |  | 310.45
2011-06-01 00:00:00 | HINDZINC |  |  |  | 137.15
2011-06-01 00:00:00 | HOTELEELA |  |  |  | 40.05
2011-06-01 00:00:00 | IBREALEST |  |  |  | 118.5
2011-06-01 00:00:00 | ICICIBANK |  |  |  | 1084.7
2011-06-01 00:00:00 | IDBI |  |  |  | 134.35
2011-06-01 00:00:00 | IDEA |  |  |  | 69.95
2011-06-01 00:00:00 | IDFC |  |  |  | 141.5
2011-06-01 00:00:00 | IFCI |  |  |  | 48.55
2011-06-01 00:00:00 | IGL |  |  |  | 342.45
2011-06-01 00:00:00 | INDHOTEL |  |  |  | 82
2011-06-01 00:00:00 | INDIACEM |  |  |  | 86.15
2011-06-01 00:00:00 | INDIAINFO |  |  |  | 78.5
2011-06-01 00:00:00 | INDIANB |  |  |  | 224.7
2011-06-01 00:00:00 | INDUSINDBK |  |  |  | 264.7
2011-06-01 00:00:00 | INFY |  |  |  | 2811.55
2011-06-01 00:00:00 | IOB |  |  |  | 146.85
2011-06-01 00:00:00 | IOC |  |  |  | 328.3
2011-06-01 00:00:00 | IRB |  |  |  | 160.7
2011-06-01 00:00:00 | ISPATIND |  |  |  | 21.9
2011-06-01 00:00:00 | ITC |  |  |  | 193.85
2011-06-01 00:00:00 | IVRCLINFRA |  |  |  | 72.65
2011-06-01 00:00:00 | JETAIRWAYS |  |  |  | 454.05
2011-06-01 00:00:00 | JINDALSAW |  |  |  | 160
2011-06-01 00:00:00 | JINDALSTEL |  |  |  | 656.05
2011-06-01 00:00:00 | [NAME] |  |  |  | 1080.6
2011-06-01 00:00:00 | JISLJALEQS |  |  |  | 166.9
2011-06-01 00:00:00 | JPASSOCIAT |  |  |  | 86.55
2011-06-01 00:00:00 | [NAME] |  |  |  | 52.5
2011-06-01 00:00:00 | JSWSTEEL |  |  |  | 964.7
2011-06-01 00:00:00 | KFA |  |  |  | 43
2011-06-01 00:00:00 | KOTAKBANK |  |  |  | 441.1
2011-06-01 00:00:00 | KSOILS |  |  |  | 27.05
2011-06-01 00:00:00 | KTKBANK |  |  |  | 116.5
2011-06-01 00:00:00 | LICHSGFIN |  |  |  | 234.4
2011-06-01 00:00:00 | LITL |  |  |  | 34
2011-06-01 00:00:00 | LT |  |  |  | 1684.95
2011-06-01 00:00:00 | [NAME] |  |  |  | 466.6
2011-06-01 00:00:00 | M&M |  |  |  | 675.85
2011-06-01 00:00:00 | MARUTI |  |  |  | 1250.1
2011-06-01 00:00:00 | MAX |  |  |  | 166.15
2011-06-01 00:00:00 | MCDOWELL-N |  |  |  | 1059.45
2011-06-01 00:00:00 | [NAME] |  |  |  | 271.4
2011-06-01 00:00:00 | MLL |  |  |  | 40.75
2011-06-01 00:00:00 | MOSERBAER |  |  |  | 41.8
2011-06-01 00:00:00 | MPHASIS |  |  |  | 478.95
2011-06-01 00:00:00 | MRF |  |  |  | 6885.7
2011-06-01 00:00:00 | MRPL |  |  |  | 74.05
2011-06-01 00:00:00 | MTNL |  |  |  | 45.75
2011-06-01 00:00:00 | MUNDRAPORT |  |  |  | 164
2011-06-01 00:00:00 | NAGARFERT |  |  |  | 32.3
2011-06-01 00:00:00 | NATIONALUM |  |  |  | 92.1
2011-06-01 00:00:00 | NCC |  |  |  | 86.8
2011-06-01 00:00:00 | NEYVELILIG |  |  |  | 105.8
2011-06-01 00:00:00 | NHPC |  |  |  | 25.1
2011-06-01 00:00:00 | NMDC |  |  |  | 270
2011-06-01 00:00:00 | NTPC |  |  |  | 175.05
2011-06-01 00:00:00 | OFSS |  |  |  | 2244.6
2011-06-01 00:00:00 | OIL |  |  |  | 1314.9
2011-06-01 00:00:00 | ONGC |  |  |  | 281.6
2011-06-01 00:00:00 | ONMOBILE |  |  |  | 109.65
2011-06-01 00:00:00 | OPTOCIRCUI |  |  |  | 297.4
2011-06-01 00:00:00 | ORBITCORP |  |  |  | 45.9
2011-06-01 00:00:00 | ORCHIDCHEM |  |  |  | 287
2011-06-01 00:00:00 | ORIENTBANK |  |  |  | 351.1
2011-06-01 00:00:00 | PANTALOONR |  |  |  | 272.15
2011-06-01 00:00:00 | PATELENG |  |  |  | 157.1
2011-06-01 00:00:00 | PATNI |  |  |  | 359.05
2011-06-01 00:00:00 | PETRONET |  |  |  | 142.2
2011-06-01 00:00:00 | PFC |  |  |  | 204.6
2011-06-01 00:00:00 | PIRHEALTH |  |  |  | 373.15
2011-06-01 00:00:00 | PNB |  |  |  | 1102.2
2011-06-01 00:00:00 | POLARIS |  |  |  | 194.3
2011-06-01 00:00:00 | POWERGRID |  |  |  | 100.65
2011-06-01 00:00:00 | PRAJIND |  |  |  | 73.7
2011-06-01 00:00:00 | PTC |  |  |  | 83.75
2011-06-01 00:00:00 | PUNJLLOYD |  |  |  | 64.75
2011-06-01 00:00:00 | RANBAXY |  |  |  | 538.95
2011-06-01 00:00:00 | RAYMOND |  |  |  | 371
2011-06-01 00:00:00 | RCOM |  |  |  | 93.95
2011-06-01 00:00:00 | RECLTD |  |  |  | 213.5
2011-06-01 00:00:00 | RELCAPITAL |  |  |  | 524.75
2011-06-01 00:00:00 | RELIANCE |  |  |  | 946.8
2011-06-01 00:00:00 | [NAME] |  |  |  | 579.55
2011-06-01 00:00:00 | RELMEDIA |  |  |  | 137.2
2011-06-01 00:00:00 | RENUKA |  |  |  | 64.95
2011-06-01 00:00:00 | ROLTA |  |  |  | 142.65
2011-06-01 00:00:00 | RPOWER |  |  |  | 119.9
2011-06-01 00:00:00 | RUCHISOYA |  |  |  | 100.65
2011-06-01 00:00:00 | SAIL |  |  |  | 144.95
2011-06-01 00:00:00 | SBIN |  |  |  | 2329.2
2011-06-01 00:00:00 | SCI |  |  |  | 105.2
2011-06-01 00:00:00 | SESAGOA |  |  |  | 293.35
2011-06-01 00:00:00 | SIEMENS |  |  |  | 888.05
2011-06-01 00:00:00 | SINTEX |  |  |  | 186.65
2011-06-01 00:00:00 | SKUMARSYNF |  |  |  | 67.6
2011-06-01 00:00:00 | [NAME] |  |  |  | 261.05
2011-06-01 00:00:00 | SREINFRA |  |  |  | 40.6
2011-06-01 00:00:00 | SRTRANSFIN |  |  |  | 702.6
2011-06-01 00:00:00 | STER |  |  |  | 173.8
2011-06-01 00:00:00 | STERLINBIO |  |  |  | 92.65
2011-06-01 00:00:00 | STRTECH |  |  |  | 56.35
2011-06-01 00:00:00 | SUNPHARMA |  |  |  | 469.95
2011-06-01 00:00:00 | SUNTV |  |  |  | 377.75
2011-06-01 00:00:00 | SUZLON |  |  |  | 53.2
2011-06-01 00:00:00 | SYNDIBANK |  |  |  | 117.9
2011-06-01 00:00:00 | TATACHEM |  |  |  | 382.85
2011-06-01 00:00:00 | TATACOMM |  |  |  | 222.15
2011-06-01 00:00:00 | TATAGLOBAL |  |  |  | 91.6
2011-06-01 00:00:00 | TATAMOTORS |  |  |  | 1079.9
2011-06-01 00:00:00 | TATAMTRDVR |  |  |  | 623.9
2011-06-01 00:00:00 | TATAPOWER |  |  |  | 1246.8
2011-06-01 00:00:00 | TATASTEEL |  |  |  | 582.3
2011-06-01 00:00:00 | TCS |  |  |  | 1175.4
2011-06-01 00:00:00 | TECHM |  |  |  | 699.9
2011-06-01 00:00:00 | TITAN |  |  |  | 4309.55
2011-06-01 00:00:00 | TRIVENI |  |  |  | 38.8
2011-06-01 00:00:00 | TTML |  |  |  | 16.25
2011-06-01 00:00:00 | TULIP |  |  |  | 160.05
2011-06-01 00:00:00 | TV-18 |  |  |  | 76.3
2011-06-01 00:00:00 | TVSMOTOR |  |  |  | 55.55
2011-06-01 00:00:00 | UCOBANK |  |  |  | 100.1
2011-06-01 00:00:00 | ULTRACEMCO |  |  |  | 1035.7
2011-06-01 00:00:00 | UNIONBANK |  |  |  | 324.95
2011-06-01 00:00:00 | UNIPHOS |  |  |  | 161.8
2011-06-01 00:00:00 | UNITECH |  |  |  | 35.45
2011-06-01 00:00:00 | VIDEOIND |  |  |  | 189.35
2011-06-01 00:00:00 | VIJAYABANK |  |  |  | 74.15
2011-06-01 00:00:00 | VOLTAS |  |  |  | 168.6
2011-06-01 00:00:00 | WELCORP |  |  |  | 177.85
2011-06-01 00:00:00 | WIPRO |  |  |  | 448.3
2011-06-01 00:00:00 | YESBANK |  |  |  | 298.15
2011-06-01 00:00:00 | ZEEL |  |  |  | 139.75
2011-06-02 00:00:00 | 3IINFOTECH |  |  |  | 49.55 | 3
2011-06-02 00:00:00 | ABAN |  |  |  | 580.7
2011-06-02 00:00:00 | ABB |  |  |  | 860.05
2011-06-02 00:00:00 | ABGSHIP |  |  |  | 375.3
2011-06-02 00:00:00 | ABIRLANUVO |  |  |  | 908.35
2011-06-02 00:00:00 | ACC |  |  |  | 1033.15
2011-06-02 00:00:00 | ADANIENT |  |  |  | 627
2011-06-02 00:00:00 | ADANIPOWER |  |  |  | 115
2011-06-02 00:00:00 | ALBK |  |  |  | 199.2
2011-06-02 00:00:00 | ALOKTEXT |  |  |  | 26
2011-06-02 00:00:00 | AMBUJACEM |  |  |  | 142.5
2011-06-02 00:00:00 | ANDHRABANK |  |  |  | 144
2011-06-02 00:00:00 | APIL |  |  |  | 577.2
2011-06-02 00:00:00 | APOLLOTYRE |  |  |  | 70.85
2011-06-02 00:00:00 | AREVAT&D |  |  |  | 263.8
2011-06-02 00:00:00 | ASHOKLEY |  |  |  | 52.2
2011-06-02 00:00:00 | ASIANPAINT |  |  |  | 3105.05
2011-06-02 00:00:00 | AUROPHARMA |  |  |  | 177.15
2011-06-02 00:00:00 | AXISBANK |  |  |  | 1273.75
2011-06-02 00:00:00 | BAJAJ-AUTO |  |  |  | 1368.5
2011-06-02 00:00:00 | BAJAJHIND |  |  |  | 67.95
2011-06-02 00:00:00 | BAJAJHLDNG |  |  |  | 766.7
2011-06-02 00:00:00 | BALRAMCHIN |  |  |  | 62.6
2011-06-02 00:00:00 | BANKBARODA |  |  |  | 862.8
2011-06-02 00:00:00 | BANKINDIA |  |  |  | 425.2
2011-06-02 00:00:00 | BATAINDIA |  |  |  | 500.55
2011-06-02 00:00:00 | BEL |  |  |  | 1676
2011-06-02 00:00:00 | BEML |  |  |  | 603.75
2011-06-02 00:00:00 | BGRENERGY |  |  |  | 476.75
2011-06-02 00:00:00 | BHARATFORG |  |  |  | 314.95
2011-06-02 00:00:00 | BHARTIARTL |  |  |  | 381.15
2011-06-02 00:00:00 | BHEL |  |  |  | 1932.9
2011-06-02 00:00:00 | BHUSANSTL |  |  |  | 452.3
2011-06-02 00:00:00 | BIOCON |  |  |  | 357.3
2011-06-02 00:00:00 | BOMDYEING |  |  |  | 357.35
2011-06-02 00:00:00 | BOSCHLTD |  |  |  | 7155.1
2011-06-02 00:00:00 | BPCL |  |  |  | 628.65
2011-06-02 00:00:00 | [NAME] |  |  |  | 287
2011-06-02 00:00:00 | CAIRN |  |  |  | 332.9
2011-06-02 00:00:00 | CANBK |  |  |  | 532.85
2011-06-02 00:00:00 | CENTRALBK |  |  |  | 118.75
2011-06-02 00:00:00 | CENTURYTEX |  |  |  | 325.15
2011-06-02 00:00:00 | CESC |  |  |  | 283.85
2011-06-02 00:00:00 | CHAMBLFERT |  |  |  | 81.25
2011-06-02 00:00:00 | CHENNPETRO |  |  |  | 231.1
2011-06-02 00:00:00 | CIPLA |  |  |  | 325.2
2011-06-02 00:00:00 | COLPAL |  |  |  | 920.35
2011-06-02 00:00:00 | CONCOR |  |  |  | 1123.55
2011-06-02 00:00:00 | COREPROTEC |  |  |  | 277.1
2011-06-02 00:00:00 | CROMPGREAV |  |  |  | 265.05
2011-06-02 00:00:00 | CUMMINSIND |  |  |  | 679.85
2011-06-02 00:00:00 | DABUR |  |  |  | 114.45
2011-06-02 00:00:00 | DCB |  |  |  | 59.4
2011-06-02 00:00:00 | DCHL |  |  |  | 65.6
2011-06-02 00:00:00 | DENABANK |  |  |  | 94
2011-06-02 00:00:00 | [NAME] |  |  |  | 76.7
2011-06-02 00:00:00 | DIVISLAB |  |  |  | 783.45
2011-06-02 00:00:00 | DLF |  |  |  | 236.35
2011-06-02 00:00:00 | DRREDDY |  |  |  | 1606.85
2011-06-02 00:00:00 | EDUCOMP |  |  |  | 460
2011-06-02 00:00:00 | EKC |  |  |  | 88.2
2011-06-02 00:00:00 | ESCORTS |  |  |  | 128.95
2011-06-02 00:00:00 | ESSAROIL |  |  |  | 129.3
2011-06-02 00:00:00 | [NAME] |  |  |  | 161.3
2011-06-02 00:00:00 | FEDERALBNK |  |  |  | 444.6
2011-06-02 00:00:00 | FINANTECH |  |  |  | 844.9
2011-06-02 00:00:00 | FORTIS |  |  |  | 167.05
2011-06-02 00:00:00 | FSL |  |  |  | 18.8
2011-06-02 00:00:00 | [NAME] |  |  |  | 447.7
2011-06-02 00:00:00 | GESHIP |  |  |  | 293.35
2011-06-02 00:00:00 | GLAXO |  |  |  | 2366.7
2011-06-02 00:00:00 | [NAME] |  |  |  | 145.2
2011-06-02 00:00:00 | GMRINFRA |  |  |  | 33.2
2011-06-02 00:00:00 | GODREJIND |  |  |  | 187.15
2011-06-02 00:00:00 | GRASIM |  |  |  | 2279.8
2011-06-02 00:00:00 | GSPL |  |  |  | 101
2011-06-02 00:00:00 | GTL |  |  |  | 411.9
2011-06-02 00:00:00 | GTLINFRA |  |  |  | 32.7
2011-06-02 00:00:00 | GTOFFSHORE |  |  |  | 230.4
2011-06-02 00:00:00 | [NAME] |  |  |  | 22.55
2011-06-02 00:00:00 | HAVELLS |  |  |  | 412.05
2011-06-02 00:00:00 | HCC |  |  |  | 32.1
2011-06-02 00:00:00 | HCLTECH |  |  |  | 513.7
2011-06-02 00:00:00 | HDFC |  |  |  | 680
2011-06-02 00:00:00 | HDFCBANK |  |  |  | 2360.3
2011-06-02 00:00:00 | HDIL |  |  |  | 161.3
2011-06-02 00:00:00 | HEROHONDA |  |  |  | 1871.15
2011-06-02 00:00:00 | HEXAWARE |  |  |  | 67.45
2011-06-02 00:00:00 | HINDALCO |  |  |  | 194
2011-06-02 00:00:00 | HINDOILEXP |  |  |  | 187.15
2011-06-02 00:00:00 | HINDPETRO |  |  |  | 386
2011-06-02 00:00:00 | HINDUNILVR |  |  |  | 320.75
2011-06-02 00:00:00 | HINDZINC |  |  |  | 133.05
2011-06-02 00:00:00 | HOTELEELA |  |  |  | 40
2011-06-02 00:00:00 | IBREALEST |  |  |  | 116.65
2011-06-02 00:00:00 | ICICIBANK |  |  |  | 1048.9
2011-06-02 00:00:00 | IDBI |  |  |  | 132.05
2011-06-02 00:00:00 | IDEA |  |  |  | 70.9
2011-06-02 00:00:00 | IDFC |  |  |  | 138.55
2011-06-02 00:00:00 | IFCI |  |  |  | 47.15
2011-06-02 00:00:00 | IGL |  |  |  | 337
2011-06-02 00:00:00 | INDHOTEL |  |  |  | 82.15
2011-06-02 00:00:00 | INDIACEM |  |  |  | 85
2011-06-02 00:00:00 | INDIAINFO |  |  |  | 78.3
2011-06-02 00:00:00 | INDIANB |  |  |  | 221.1
2011-06-02 00:00:00 | INDUSINDBK |  |  |  | 261.6
2011-06-02 00:00:00 | INFY |  |  |  | 2803.05
2011-06-02 00:00:00 | IOB |  |  |  | 146.95
2011-06-02 00:00:00 | IOC |  |  |  | 331.55
2011-06-02 00:00:00 | IRB |  |  |  | 155.8
2011-06-02 00:00:00 | ISPATIND |  |  |  | 21.35
2011-06-02 00:00:00 | ITC |  |  |  | 195.3
2011-06-02 00:00:00 | IVRCLINFRA |  |  |  | 71.35
2011-06-02 00:00:00 | JETAIRWAYS |  |  |  | 444.75
2011-06-02 00:00:00 | JINDALSAW |  |  |  | 162.35
2011-06-02 00:00:00 | JINDALSTEL |  |  |  | 648.9
2011-06-02 00:00:00 | [NAME] |  |  |  | 1062.1
2011-06-02 00:00:00 | JISLJALEQS |  |  |  | 167.95
2011-06-02 00:00:00 | JPASSOCIAT |  |  |  | 86.75
2011-06-02 00:00:00 | [NAME] |  |  |  | 51.7
2011-06-02 00:00:00 | JSWSTEEL |  |  |  | 951.2
2011-06-02 00:00:00 | KFA |  |  |  | 41.75
2011-06-02 00:00:00 | KOTAKBANK |  |  |  | 432.05
2011-06-02 00:00:00 | KSOILS |  |  |  | 26.7
2011-06-02 00:00:00 | KTKBANK |  |  |  | 115.45
2011-06-02 00:00:00 | LICHSGFIN |  |  |  | 232.45
2011-06-02 00:00:00 | LITL |  |  |  | 32.85
2011-06-02 00:00:00 | LT |  |  |  | 1672.1
2011-06-02 00:00:00 | [NAME] |  |  |  | 455.3
2011-06-02 00:00:00 | M&M |  |  |  | 661.5
2011-06-02 00:00:00 | MARUTI |  |  |  | 1225.4
2011-06-02 00:00:00 | MAX |  |  |  | 163.1
2011-06-02 00:00:00 | MCDOWELL-N |  |  |  | 1035.25
2011-06-02 00:00:00 | [NAME] |  |  |  | 263.7
2011-06-02 00:00:00 | MLL |  |  |  | 41.55
2011-06-02 00:00:00 | MOSERBAER |  |  |  | 42
2011-06-02 00:00:00 | MPHASIS |  |  |  | 469.65
2011-06-02 00:00:00 | MRF |  |  |  | 6784.85
2011-06-02 00:00:00 | MRPL |  |  |  | 73.95
2011-06-02 00:00:00 | MTNL |  |  |  | 45.35
2011-06-02 00:00:00 | MUNDRAPORT |  |  |  | 161.25
2011-06-02 00:00:00 | NAGARFERT |  |  |  | 32.65
2011-06-02 00:00:00 | NATIONALUM |  |  |  | 91.2
2011-06-02 00:00:00 | NCC |  |  |  | 87.1
2011-06-02 00:00:00 | NEYVELILIG |  |  |  | 103.75
2011-06-02 00:00:00 | NHPC |  |  |  | 24.75
2011-06-02 00:00:00 | NMDC |  |  |  | 263.4
2011-06-02 00:00:00 | NTPC |  |  |  | 175.25
2011-06-02 00:00:00 | OFSS |  |  |  | 2236.9
2011-06-02 00:00:00 | OIL |  |  |  | 1301.7
2011-06-02 00:00:00 | ONGC |  |  |  | 281.1
2011-06-02 00:00:00 | ONMOBILE |  |  |  | 108.55
2011-06-02 00:00:00 | OPTOCIRCUI |  |  |  | 286.35
2011-06-02 00:00:00 | ORBITCORP |  |  |  | 44.75
2011-06-02 00:00:00 | ORCHIDCHEM |  |  |  | 281.75
2011-06-02 00:00:00 | ORIENTBANK |  |  |  | 341.8
2011-06-02 00:00:00 | PANTALOONR |  |  |  | 272.9
2011-06-02 00:00:00 | PATELENG |  |  |  | 153.9
2011-06-02 00:00:00 | PATNI |  |  |  | 354.5
2011-06-02 00:00:00 | PETRONET |  |  |  | 138.45
2011-06-02 00:00:00 | PFC |  |  |  | 205.2
2011-06-02 00:00:00 | PIRHEALTH |  |  |  | 370.5
2011-06-02 00:00:00 | PNB |  |  |  | 1084.85
2011-06-02 00:00:00 | POLARIS |  |  |  | 191
2011-06-02 00:00:00 | POWERGRID |  |  |  | 99.25
2011-06-02 00:00:00 | PRAJIND |  |  |  | 73
2011-06-02 00:00:00 | PTC |  |  |  | 82.7
2011-06-02 00:00:00 | PUNJLLOYD |  |  |  | 64.25
2011-06-02 00:00:00 | RANBAXY |  |  |  | 541.25
2011-06-02 00:00:00 | RAYMOND |  |  |  | 359.4
2011-06-02 00:00:00 | RCOM |  |  |  | 89.95
2011-06-02 00:00:00 | RECLTD |  |  |  | 215.3
2011-06-02 00:00:00 | RELCAPITAL |  |  |  | 510.75
2011-06-02 00:00:00 | RELIANCE |  |  |  | 951.05
2011-06-02 00:00:00 | [NAME] |  |  |  | 552.35
2011-06-02 00:00:00 | RELMEDIA |  |  |  | 128.8
2011-06-02 00:00:00 | RENUKA |  |  |  | 64.35
2011-06-02 00:00:00 | ROLTA |  |  |  | 139.7
2011-06-02 00:00:00 | RPOWER |  |  |  | 116.7
2011-06-02 00:00:00 | RUCHISOYA |  |  |  | 99.3
2011-06-02 00:00:00 | SAIL |  |  |  | 149.4
2011-06-02 00:00:00 | SBIN |  |  |  | 2334.2
2011-06-02 00:00:00 | SCI |  |  |  | 106.25
2011-06-02 00:00:00 | SESAGOA |  |  |  | 283.05
2011-06-02 00:00:00 | SIEMENS |  |  |  | 884.85
2011-06-02 00:00:00 | SINTEX |  |  |  | 183.75
2011-06-02 00:00:00 | SKUMARSYNF |  |  |  | 66.05
2011-06-02 00:00:00 | [NAME] |  |  |  | 251.95
2011-06-02 00:00:00 | SREINFRA |  |  |  | 39.65
2011-06-02 00:00:00 | SRTRANSFIN |  |  |  | 703.6
2011-06-02 00:00:00 | STER |  |  |  | 169.9
2011-06-02 00:00:00 | STERLINBIO |  |  |  | 93.8
2011-06-02 00:00:00 | STRTECH |  |  |  | 56.35
2011-06-02 00:00:00 | SUNPHARMA |  |  |  | 478.5
2011-06-02 00:00:00 | SUNTV |  |  |  | 272.55
2011-06-02 00:00:00 | SUZLON |  |  |  | 52.35
2011-06-02 00:00:00 | SYNDIBANK |  |  |  | 118.3
2011-06-02 00:00:00 | TATACHEM |  |  |  | 374.5
2011-06-02 00:00:00 | TATACOMM |  |  |  | 226.85
2011-06-02 00:00:00 | TATAGLOBAL |  |  |  | 94
2011-06-02 00:00:00 | TATAMOTORS |  |  |  | 1048.2
2011-06-02 00:00:00 | TATAMTRDVR |  |  |  | 610.2
2011-06-02 00:00:00 | TATAPOWER |  |  |  | 1251.6
2011-06-02 00:00:00 | TATASTEEL |  |  |  | 574.9
2011-06-02 00:00:00 | TCS |  |  |  | 1167.75
2011-06-02 00:00:00 | TECHM |  |  |  | 684.6
2011-06-02 00:00:00 | TITAN |  |  |  | 4312.05
2011-06-02 00:00:00 | TRIVENI |  |  |  | 38.1
2011-06-02 00:00:00 | TTML |  |  |  | 17.3
2011-06-02 00:00:00 | TULIP |  |  |  | 159.2
2011-06-02 00:00:00 | TV-19 |  |  |  | 73.8
2011-06-02 00:00:00 | TVSMOTOR |  |  |  | 54.35
2011-06-02 00:00:00 | UCOBANK |  |  |  | 97.85
2011-06-02 00:00:00 | ULTRACEMCO |  |  |  | 1041.3
2011-06-02 00:00:00 | UNIONBANK |  |  |  | 321.4
2011-06-02 00:00:00 | UNIPHOS |  |  |  | 163.65
2011-06-02 00:00:00 | UNITECH |  |  |  | 34.7
2011-06-02 00:00:00 | VIDEOIND |  |  |  | 188.95
2011-06-02 00:00:00 | VIJAYABANK |  |  |  | 72.35
2011-06-02 00:00:00 | VOLTAS |  |  |  | 166.05
2011-06-02 00:00:00 | WELCORP |  |  |  | 176.85
2011-06-02 00:00:00 | WIPRO |  |  |  | 442.95
2011-06-02 00:00:00 | YESBANK |  |  |  | 288.85
2011-06-02 00:00:00 | ZEEL |  |  |  | 143.05
2011-06-03 00:00:00 | 3IINFOTECH |  |  |  | 48.55 | 4
2011-06-03 00:00:00 | ABAN |  |  |  | 571.85
2011-06-03 00:00:00 | ABB |  |  |  | 853.8
2011-06-03 00:00:00 | ABGSHIP |  |  |  | 373.15
2011-06-03 00:00:00 | ABIRLANUVO |  |  |  | 905.5
2011-06-03 00:00:00 | ACC |  |  |  | 1028.65
2011-06-03 00:00:00 | ADANIENT |  |  |  | 614.9
2011-06-03 00:00:00 | ADANIPOWER |  |  |  | 113.65
2011-06-03 00:00:00 | ALBK |  |  |  | 198.25
2011-06-03 00:00:00 | ALOKTEXT |  |  |  | 26.4
2011-06-03 00:00:00 | AMBUJACEM |  |  |  | 143.1
2011-06-03 00:00:00 | ANDHRABANK |  |  |  | 145
2011-06-03 00:00:00 | APIL |  |  |  | 570.2
2011-06-03 00:00:00 | APOLLOTYRE |  |  |  | 69.85
2011-06-03 00:00:00 | AREVAT&D |  |  |  | 258.7
2011-06-03 00:00:00 | ASHOKLEY |  |  |  | 52.05
2011-06-03 00:00:00 | ASIANPAINT |  |  |  | 3167.8
2011-06-03 00:00:00 | AUROPHARMA |  |  |  | 177.2
2011-06-03 00:00:00 | AXISBANK |  |  |  | 1242.75
2011-06-03 00:00:00 | BAJAJ-AUTO |  |  |  | 1375.8
2011-06-03 00:00:00 | BAJAJHIND |  |  |  | 66.75
2011-06-03 00:00:00 | BAJAJHLDNG |  |  |  | 762.15
2011-06-03 00:00:00 | BALRAMCHIN |  |  |  | 61.25
2011-06-03 00:00:00 | BANKBARODA |  |  |  | 851.85
2011-06-03 00:00:00 | BANKINDIA |  |  |  | 424.55
2011-06-03 00:00:00 | BATAINDIA |  |  |  | 496.9
2011-06-03 00:00:00 | BEL |  |  |  | 1653.55
2011-06-03 00:00:00 | BEML |  |  |  | 604
2011-06-03 00:00:00 | BGRENERGY |  |  |  | 471.6
2011-06-03 00:00:00 | BHARATFORG |  |  |  | 312.15
2011-06-03 00:00:00 | BHARTIARTL |  |  |  | 378.45
2011-06-03 00:00:00 | BHEL |  |  |  | 1911.8
2011-06-03 00:00:00 | BHUSANSTL |  |  |  | 457.35
2011-06-03 00:00:00 | BIOCON |  |  |  | 362.3
2011-06-03 00:00:00 | BOMDYEING |  |  |  | 363.8
2011-06-03 00:00:00 | BOSCHLTD |  |  |  | 7120.35
2011-06-03 00:00:00 | BPCL |  |  |  | 621.2
2011-06-03 00:00:00 | [NAME] |  |  |  | 287
2011-06-03 00:00:00 | CAIRN |  |  |  | 335.1
2011-06-03 00:00:00 | CANBK |  |  |  | 527.95
2011-06-03 00:00:00 | CENTRALBK |  |  |  | 118.9
2011-06-03 00:00:00 | CENTURYTEX |  |  |  | 323.65
2011-06-03 00:00:00 | CESC |  |  |  | 282.6
2011-06-03 00:00:00 | CHAMBLFERT |  |  |  | 79.9
2011-06-03 00:00:00 | CHENNPETRO |  |  |  | 233.05
2011-06-03 00:00:00 | CIPLA |  |  |  | 324.6
2011-06-03 00:00:00 | COLPAL |  |  |  | 909.4
2011-06-03 00:00:00 | CONCOR |  |  |  | 1102.3
2011-06-03 00:00:00 | COREPROTEC |  |  |  | 275.9
2011-06-03 00:00:00 | CROMPGREAV |  |  |  | 260.85
2011-06-03 00:00:00 | CUMMINSIND |  |  |  | 680.5
2011-06-03 00:00:00 | DABUR |  |  |  | 115.2
2011-06-03 00:00:00 | DCB |  |  |  | 58.6
2011-06-03 00:00:00 | DCHL |  |  |  | 64.8
2011-06-03 00:00:00 | DENABANK |  |  |  | 92.7
2011-06-03 00:00:00 | [NAME] |  |  |  | 77
2011-06-03 00:00:00 | DIVISLAB |  |  |  | 772.75
2011-06-03 00:00:00 | DLF |  |  |  | 233.7
2011-06-03 00:00:00 | DRREDDY |  |  |  | 1575.35
2011-06-03 00:00:00 | EDUCOMP |  |  |  | 450.4
2011-06-03 00:00:00 | EKC |  |  |  | 88.05
2011-06-03 00:00:00 | ESCORTS |  |  |  | 125.35
2011-06-03 00:00:00 | ESSAROIL |  |  |  | 128.25
2011-06-03 00:00:00 | [NAME] |  |  |  | 163.6
2011-06-03 00:00:00 | FEDERALBNK |  |  |  | 444.6
2011-06-03 00:00:00 | FINANTECH |  |  |  | 842.35
2011-06-03 00:00:00 | FORTIS |  |  |  | 164.7
2011-06-03 00:00:00 | FSL |  |  |  | 18.35
2011-06-03 00:00:00 | [NAME] |  |  |  | 439.6
2011-06-03 00:00:00 | GESHIP |  |  |  | 296.75
2011-06-03 00:00:00 | GLAXO |  |  |  | 2394.55
2011-06-03 00:00:00 | [NAME] |  |  |  | 146.6
2011-06-03 00:00:00 | GMRINFRA |  |  |  | 32.7
2011-06-03 00:00:00 | GODREJIND |  |  |  | 185.6
2011-06-03 00:00:00 | GRASIM |  |  |  | 2278.75
2011-06-03 00:00:00 | GSPL |  |  |  | 100.25
2011-06-03 00:00:00 | GTL |  |  |  | 412.8
2011-06-03 00:00:00 | GTLINFRA |  |  |  | 32.7
2011-06-03 00:00:00 | GTOFFSHORE |  |  |  | 229.1
2011-06-03 00:00:00 | [NAME] |  |  |  | 22.5
2011-06-03 00:00:00 | HAVELLS |  |  |  | 409.4
2011-06-03 00:00:00 | HCC |  |  |  | 31.1
2011-06-03 00:00:00 | HCLTECH |  |  |  | 512.35
2011-06-03 00:00:00 | HDFC |  |  |  | 660.05
2011-06-03 00:00:00 | HDFCBANK |  |  |  | 2356.75
2011-06-03 00:00:00 | HDIL |  |  |  | 161.75
2011-06-03 00:00:00 | HEROHONDA |  |  |  | 1861.1
2011-06-03 00:00:00 | HEXAWARE |  |  |  | 66.65
2011-06-03 00:00:00 | HINDALCO |  |  |  | 189.15
2011-06-03 00:00:00 | HINDOILEXP |  |  |  | 184.3
2011-06-03 00:00:00 | HINDPETRO |  |  |  | 378
2011-06-03 00:00:00 | HINDUNILVR |  |  |  | 318.55
2011-06-03 00:00:00 | HINDZINC |  |  |  | 132.3
2011-06-03 00:00:00 | HOTELEELA |  |  |  | 39.5
2011-06-03 00:00:00 | IBREALEST |  |  |  | 115.2
2011-06-03 00:00:00 | ICICIBANK |  |  |  | 1047.4
2011-06-03 00:00:00 | IDBI |  |  |  | 129.65
2011-06-03 00:00:00 | IDEA |  |  |  | 70.3
2011-06-03 00:00:00 | IDFC |  |  |  | 135.3
2011-06-03 00:00:00 | IFCI |  |  |  | 46.9
2011-06-03 00:00:00 | IGL |  |  |  | 338.15
2011-06-03 00:00:00 | INDHOTEL |  |  |  | 81.5
2011-06-03 00:00:00 | INDIACEM |  |  |  | 84.05
2011-06-03 00:00:00 | INDIAINFO |  |  |  | 75.9
2011-06-03 00:00:00 | INDIANB |  |  |  | 220.05
2011-06-03 00:00:00 | INDUSINDBK |  |  |  | 267.1
2011-06-03 00:00:00 | INFY |  |  |  | 2816.2
2011-06-03 00:00:00 | IOB |  |  |  | 143.5
2011-06-03 00:00:00 | IOC |  |  |  | 324.25
2011-06-03 00:00:00 | IRB |  |  |  | 155.5
2011-06-03 00:00:00 | ISPATIND |  |  |  | 21.05
2011-06-03 00:00:00 | ITC |  |  |  | 193.45
2011-06-03 00:00:00 | IVRCLINFRA |  |  |  | 69.4
2011-06-03 00:00:00 | JETAIRWAYS |  |  |  | 452.3
2011-06-03 00:00:00 | JINDALSAW |  |  |  | 161.85
2011-06-03 00:00:00 | JINDALSTEL |  |  |  | 639.35
2011-06-03 00:00:00 | [NAME] |  |  |  | 1054.6
2011-06-03 00:00:00 | JISLJALEQS |  |  |  | 165.55
2011-06-03 00:00:00 | JPASSOCIAT |  |  |  | 84.65
2011-06-03 00:00:00 | [NAME] |  |  |  | 51.4
2011-06-03 00:00:00 | JSWSTEEL |  |  |  | 938.25
2011-06-03 00:00:00 | KFA |  |  |  | 41.05
2011-06-03 00:00:00 | KOTAKBANK |  |  |  | 435.6
2011-06-03 00:00:00 | KSOILS |  |  |  | 26.15
2011-06-03 00:00:00 | KTKBANK |  |  |  | 115.3
2011-06-03 00:00:00 | LICHSGFIN |  |  |  | 227.9
2011-06-03 00:00:00 | LITL |  |  |  | 32.35
2011-06-03 00:00:00 | LT |  |  |  | 1712.75
2011-06-03 00:00:00 | [NAME] |  |  |  | 450.05
2011-06-03 00:00:00 | M&M |  |  |  | 669.05
2011-06-03 00:00:00 | MARUTI |  |  |  | 1233.9
2011-06-03 00:00:00 | MAX |  |  |  | 167.6
2011-06-03 00:00:00 | MCDOWELL-N |  |  |  | 1034.7
2011-06-03 00:00:00 | [NAME] |  |  |  | 257.25
2011-06-03 00:00:00 | MLL |  |  |  | 41.15
2011-06-03 00:00:00 | MOSERBAER |  |  |  | 41.05
2011-06-03 00:00:00 | MPHASIS |  |  |  | 463.7
2011-06-03 00:00:00 | MRF |  |  |  | 6754.95
2011-06-03 00:00:00 | MRPL |  |  |  | 76.6
2011-06-03 00:00:00 | MTNL |  |  |  | 45.15
2011-06-03 00:00:00 | MUNDRAPORT |  |  |  | 161.05
2011-06-03 00:00:00 | NAGARFERT |  |  |  | 32.1
2011-06-03 00:00:00 | NATIONALUM |  |  |  | 90.3
2011-06-03 00:00:00 | NCC |  |  |  | 84.8
2011-06-03 00:00:00 | NEYVELILIG |  |  |  | 102.75
2011-06-03 00:00:00 | NHPC |  |  |  | 24.65
2011-06-03 00:00:00 | NMDC |  |  |  | 263.15
2011-06-03 00:00:00 | NTPC |  |  |  | 174.05
2011-06-03 00:00:00 | OFSS |  |  |  | 2189.05
2011-06-03 00:00:00 | OIL |  |  |  | 1298.6
2011-06-03 00:00:00 | ONGC |  |  |  | 280
2011-06-03 00:00:00 | ONMOBILE |  |  |  | 110.55
2011-06-03 00:00:00 | OPTOCIRCUI |  |  |  | 283.15
2011-06-03 00:00:00 | ORBITCORP |  |  |  | 43.95
2011-06-03 00:00:00 | ORCHIDCHEM |  |  |  | 279.95
2011-06-03 00:00:00 | ORIENTBANK |  |  |  | 345.5
2011-06-03 00:00:00 | PANTALOONR |  |  |  | 272.25
2011-06-03 00:00:00 | PATELENG |  |  |  | 151.65
2011-06-03 00:00:00 | PATNI |  |  |  | 355.9
2011-06-03 00:00:00 | PETRONET |  |  |  | 137.35
2011-06-03 00:00:00 | PFC |  |  |  | 203.95
2011-06-03 00:00:00 | PIRHEALTH |  |  |  | 372
2011-06-03 00:00:00 | PNB |  |  |  | 1080.25
2011-06-03 00:00:00 | POLARIS |  |  |  | 185.55
2011-06-03 00:00:00 | POWERGRID |  |  |  | 101
2011-06-03 00:00:00 | PRAJIND |  |  |  | 73.05
2011-06-03 00:00:00 | PTC |  |  |  | 82.1
2011-06-03 00:00:00 | PUNJLLOYD |  |  |  | 63.05
2011-06-03 00:00:00 | RANBAXY |  |  |  | 534.25
2011-06-03 00:00:00 | RAYMOND |  |  |  | 356
2011-06-03 00:00:00 | RCOM |  |  |  | 93.35
2011-06-03 00:00:00 | RECLTD |  |  |  | 216.5
2011-06-03 00:00:00 | RELCAPITAL |  |  |  | 524.1
2011-06-03 00:00:00 | RELIANCE |  |  |  | 934.6
2011-06-03 00:00:00 | [NAME] |  |  |  | 557.15
2011-06-03 00:00:00 | RELMEDIA |  |  |  | 132.95
2011-06-03 00:00:00 | RENUKA |  |  |  | 64.25
2011-06-03 00:00:00 | ROLTA |  |  |  | 136.85
2011-06-03 00:00:00 | RPOWER |  |  |  | 118.8
2011-06-03 00:00:00 | RUCHISOYA |  |  |  | 98.95
2011-06-03 00:00:00 | SAIL |  |  |  | 145.95
2011-06-03 00:00:00 | SBIN |  |  |  | 2312.5
2011-06-03 00:00:00 | SCI |  |  |  | 105.85
2011-06-03 00:00:00 | SESAGOA |  |  |  | 289.3
2011-06-03 00:00:00 | SIEMENS |  |  |  | 890.4
2011-06-03 00:00:00 | SINTEX |  |  |  | 180.35
2011-06-03 00:00:00 | SKUMARSYNF |  |  |  | 67
2011-06-03 00:00:00 | [NAME] |  |  |  | 253.7
2011-06-03 00:00:00 | SREINFRA |  |  |  | 40.15
2011-06-03 00:00:00 | SRTRANSFIN |  |  |  | 701.2
2011-06-03 00:00:00 | STER |  |  |  | 168.15
2011-06-03 00:00:00 | STERLINBIO |  |  |  | 97.7
2011-06-03 00:00:00 | STRTECH |  |  |  | 55.1
2011-06-03 00:00:00 | SUNPHARMA |  |  |  | 467.65
2011-06-03 00:00:00 | SUNTV |  |  |  | 283.75
2011-06-03 00:00:00 | SUZLON |  |  |  | 51.1
2011-06-03 00:00:00 | SYNDIBANK |  |  |  | 116.05
2011-06-03 00:00:00 | TATACHEM |  |  |  | 373.45
2011-06-03 00:00:00 | TATACOMM |  |  |  | 222.2
2011-06-03 00:00:00 | TATAGLOBAL |  |  |  | 93.6
2011-06-03 00:00:00 | TATAMOTORS |  |  |  | 1023.8
2011-06-03 00:00:00 | TATAMTRDVR |  |  |  | 600.2
2011-06-03 00:00:00 | TATAPOWER |  |  |  | 1249.75
2011-06-03 00:00:00 | TATASTEEL |  |  |  | 573.25
2011-06-03 00:00:00 | TCS |  |  |  | 1152.1
2011-06-03 00:00:00 | TECHM |  |  |  | 686.95
2011-06-03 00:00:00 | TITAN |  |  |  | 4332.1
2011-06-03 00:00:00 | TRIVENI |  |  |  | 37.7
2011-06-03 00:00:00 | TTML |  |  |  | 16.8
2011-06-03 00:00:00 | TULIP |  |  |  | 159.8
2011-06-03 00:00:00 | TV-19 |  |  |  | 73.15
2011-06-03 00:00:00 | TVSMOTOR |  |  |  | 54.15
2011-06-03 00:00:00 | UCOBANK |  |  |  | 95.85
2011-06-03 00:00:00 | ULTRACEMCO |  |  |  | 1029.95
2011-06-03 00:00:00 | UNIONBANK |  |  |  | 317.95
2011-06-03 00:00:00 | UNIPHOS |  |  |  | 164.85
2011-06-03 00:00:00 | UNITECH |  |  |  | 34.15
2011-06-03 00:00:00 | VIDEOIND |  |  |  | 185.4
2011-06-03 00:00:00 | VIJAYABANK |  |  |  | 72.1
2011-06-03 00:00:00 | VOLTAS |  |  |  | 164.8
2011-06-03 00:00:00 | WELCORP |  |  |  | 172
2011-06-03 00:00:00 | WIPRO |  |  |  | 443.1
2011-06-03 00:00:00 | YESBANK |  |  |  | 291.05
2011-06-03 00:00:00 | ZEEL |  |  |  | 140.25
2011-06-06 00:00:00 | 3IINFOTECH |  |  |  | 47.75 | 5
2011-06-06 00:00:00 | ABAN |  |  |  | 570.45
2011-06-06 00:00:00 | ABB |  |  |  | 848.65
2011-06-06 00:00:00 | ABGSHIP |  |  |  | 369.2
2011-06-06 00:00:00 | ABIRLANUVO |  |  |  | 905.1
2011-06-06 00:00:00 | ACC |  |  |  | 1040.6
2011-06-06 00:00:00 | ADANIENT |  |  |  | 603
2011-06-06 00:00:00 | ADANIPOWER |  |  |  | 112.75
2011-06-06 00:00:00 | ALBK |  |  |  | 200.7
2011-06-06 00:00:00 | ALOKTEXT |  |  |  | 27.35
2011-06-06 00:00:00 | AMBUJACEM |  |  |  | 142.8
2011-06-06 00:00:00 | ANDHRABANK |  |  |  | 144.95
2011-06-06 00:00:00 | APIL |  |  |  | 570.7
2011-06-06 00:00:00 | APOLLOTYRE |  |  |  | 70.05
2011-06-06 00:00:00 | AREVAT&D |  |  |  | 262.85
2011-06-06 00:00:00 | ASHOKLEY |  |  |  | 51.1
2011-06-06 00:00:00 | ASIANPAINT |  |  |  | 3170.05
2011-06-06 00:00:00 | AUROPHARMA |  |  |  | 174.3
2011-06-06 00:00:00 | AXISBANK |  |  |  | 1235.45
2011-06-06 00:00:00 | BAJAJ-AUTO |  |  |  | 1361.7
2011-06-06 00:00:00 | BAJAJHIND |  |  |  | 66.4
2011-06-06 00:00:00 | BAJAJHLDNG |  |  |  | 766.6
2011-06-06 00:00:00 | BALRAMCHIN |  |  |  | 60.7
2011-06-06 00:00:00 | BANKBARODA |  |  |  | 852.9
2011-06-06 00:00:00 | BANKINDIA |  |  |  | 420.6
2011-06-06 00:00:00 | BATAINDIA |  |  |  | 498.15
2011-06-06 00:00:00 | BEL |  |  |  | 1675.2
2011-06-06 00:00:00 | BEML |  |  |  | 598.45
2011-06-06 00:00:00 | BGRENERGY |  |  |  | 481.7
2011-06-06 00:00:00 | BHARATFORG |  |  |  | 312.05
2011-06-06 00:00:00 | BHARTIARTL |  |  |  | 380
2011-06-06 00:00:00 | BHEL |  |  |  | 1914.3
2011-06-06 00:00:00 | BHUSANSTL |  |  |  | 453
2011-06-06 00:00:00 | BIOCON |  |  |  | 359.9
2011-06-06 00:00:00 | BOMDYEING |  |  |  | 369.95
2011-06-06 00:00:00 | BOSCHLTD |  |  |  | 7169.1
2011-06-06 00:00:00 | BPCL |  |  |  | 612.05
2011-06-06 00:00:00 | [NAME] |  |  |  | 287
2011-06-06 00:00:00 | CAIRN |  |  |  | 335.6
2011-06-06 00:00:00 | CANBK |  |  |  | 529.05
2011-06-06 00:00:00 | CENTRALBK |  |  |  | 118
2011-06-06 00:00:00 | CENTURYTEX |  |  |  | 323.55
2011-06-06 00:00:00 | CESC |  |  |  | 277.15
2011-06-06 00:00:00 | CHAMBLFERT |  |  |  | 81.7
2011-06-06 00:00:00 | CHENNPETRO |  |  |  | 231.6
2011-06-06 00:00:00 | CIPLA |  |  |  | 331.7
2011-06-06 00:00:00 | COLPAL |  |  |  | 914.2
2011-06-06 00:00:00 | CONCOR |  |  |  | 1136.4
2011-06-06 00:00:00 | COREPROTEC |  |  |  | 285.9
2011-06-06 00:00:00 | CROMPGREAV |  |  |  | 264.6
2011-06-06 00:00:00 | CUMMINSIND |  |  |  | 673.6
2011-06-06 00:00:00 | DABUR |  |  |  | 113.2
2011-06-06 00:00:00 | DCB |  |  |  | 59.45
2011-06-06 00:00:00 | DCHL |  |  |  | 64.85
2011-06-06 00:00:00 | DENABANK |  |  |  | 92.3
2011-06-06 00:00:00 | [NAME] |  |  |  | 77.05
2011-06-06 00:00:00 | DIVISLAB |  |  |  | 777.35
2011-06-06 00:00:00 | DLF |  |  |  | 232.5
2011-06-06 00:00:00 | DRREDDY |  |  |  | 1607.4
2011-06-06 00:00:00 | EDUCOMP |  |  |  | 449.85
2011-06-06 00:00:00 | EKC |  |  |  | 91.25
2011-06-06 00:00:00 | ESCORTS |  |  |  | 124.35
2011-06-06 00:00:00 | ESSAROIL |  |  |  | 127.8
2011-06-06 00:00:00 | [NAME] |  |  |  | 163.1
2011-06-06 00:00:00 | FEDERALBNK |  |  |  | 445
2011-06-06 00:00:00 | FINANTECH |  |  |  | 835.8
2011-06-06 00:00:00 | FORTIS |  |  |  | 164.05
2011-06-06 00:00:00 | FSL |  |  |  | 18.4
2011-06-06 00:00:00 | [NAME] |  |  |  | 432.15
2011-06-06 00:00:00 | GESHIP |  |  |  | 293.35
2011-06-06 00:00:00 | GLAXO |  |  |  | 2369
2011-06-06 00:00:00 | [NAME] |  |  |  | 144.85
2011-06-06 00:00:00 | GMRINFRA |  |  |  | 32.3
2011-06-06 00:00:00 | GODREJIND |  |  |  | 186.15
2011-06-06 00:00:00 | GRASIM |  |  |  | 2279.15
2011-06-06 00:00:00 | GSPL |  |  |  | 99.25
2011-06-06 00:00:00 | GTL |  |  |  | 410.75
2011-06-06 00:00:00 | GTLINFRA |  |  |  | 32.6
2011-06-06 00:00:00 | GTOFFSHORE |  |  |  | 230.25
2011-06-06 00:00:00 | [NAME] |  |  |  | 22.35
2011-06-06 00:00:00 | HAVELLS |  |  |  | 409.4
2011-06-06 00:00:00 | HCC |  |  |  | 30.95
2011-06-06 00:00:00 | HCLTECH |  |  |  | 509.5
2011-06-06 00:00:00 | HDFC |  |  |  | 670.65
2011-06-06 00:00:00 | HDFCBANK |  |  |  | 2381.25
2011-06-06 00:00:00 | HDIL |  |  |  | 169.1
2011-06-06 00:00:00 | HEROHONDA |  |  |  | 1860.5
2011-06-06 00:00:00 | HEXAWARE |  |  |  | 66.45
2011-06-06 00:00:00 | HINDALCO |  |  |  | 186.3
2011-06-06 00:00:00 | HINDOILEXP |  |  |  | 185.75
2011-06-06 00:00:00 | HINDPETRO |  |  |  | 370.6
2011-06-06 00:00:00 | HINDUNILVR |  |  |  | 314.95
2011-06-06 00:00:00 | HINDZINC |  |  |  | 133.05
2011-06-06 00:00:00 | HOTELEELA |  |  |  | 39.45
2011-06-06 00:00:00 | IBREALEST |  |  |  | 115.95
2011-06-06 00:00:00 | ICICIBANK |  |  |  | 1058.05
2011-06-06 00:00:00 | IDBI |  |  |  | 131.15
2011-06-06 00:00:00 | IDEA |  |  |  | 69.55
2011-06-06 00:00:00 | IDFC |  |  |  | 136.8
2011-06-06 00:00:00 | IFCI |  |  |  | 47.2
2011-06-06 00:00:00 | IGL |  |  |  | 339.85
2011-06-06 00:00:00 | INDHOTEL |  |  |  | 81.3
2011-06-06 00:00:00 | INDIACEM |  |  |  | 84.35
2011-06-06 00:00:00 | INDIAINFO |  |  |  | 76.55
2011-06-06 00:00:00 | INDIANB |  |  |  | 217.95
2011-06-06 00:00:00 | INDUSINDBK |  |  |  | 265.75
2011-06-06 00:00:00 | INFY |  |  |  | 2837.9
2011-06-06 00:00:00 | IOB |  |  |  | 142.6
2011-06-06 00:00:00 | IOC |  |  |  | 319.65
2011-06-06 00:00:00 | IRB |  |  |  | 155.5
2011-06-06 00:00:00 | ISPATIND |  |  |  | 21
2011-06-06 00:00:00 | ITC |  |  |  | 192.8
2011-06-06 00:00:00 | IVRCLINFRA |  |  |  | 68.55
2011-06-06 00:00:00 | JETAIRWAYS |  |  |  | 448.75
2011-06-06 00:00:00 | JINDALSAW |  |  |  | 160.8
2011-06-06 00:00:00 | JINDALSTEL |  |  |  | 632
2011-06-06 00:00:00 | [NAME] |  |  |  | 1047.85
2011-06-06 00:00:00 | JISLJALEQS |  |  |  | 161.85
2011-06-06 00:00:00 | JPASSOCIAT |  |  |  | 82.75
2011-06-06 00:00:00 | [NAME] |  |  |  | 51.15
2011-06-06 00:00:00 | JSWSTEEL |  |  |  | 935.75
2011-06-06 00:00:00 | KFA |  |  |  | 41.7
2011-06-06 00:00:00 | KOTAKBANK |  |  |  | 442.9
2011-06-06 00:00:00 | KSOILS |  |  |  | 25.8
2011-06-06 00:00:00 | KTKBANK |  |  |  | 113.9
2011-06-06 00:00:00 | LICHSGFIN |  |  |  | 228.4
2011-06-06 00:00:00 | LITL |  |  |  | 31.6
2011-06-06 00:00:00 | LT |  |  |  | 1727.8
2011-06-06 00:00:00 | [NAME] |  |  |  | 443.3
2011-06-06 00:00:00 | M&M |  |  |  | 657.6
2011-06-06 00:00:00 | MARUTI |  |  |  | 1232
2011-06-06 00:00:00 | MAX |  |  |  | 166.7
2011-06-06 00:00:00 | MCDOWELL-N |  |  |  | 1028.1
2011-06-06 00:00:00 | [NAME] |  |  |  | 261.7
2011-06-06 00:00:00 | MLL |  |  |  | 41.65
2011-06-06 00:00:00 | MOSERBAER |  |  |  | 40.85
2011-06-06 00:00:00 | MPHASIS |  |  |  | 464.65
2011-06-06 00:00:00 | MRF |  |  |  | 6749.75
2011-06-06 00:00:00 | MRPL |  |  |  | 77.65
2011-06-06 00:00:00 | MTNL |  |  |  | 45
2011-06-06 00:00:00 | MUNDRAPORT |  |  |  | 159.85
2011-06-06 00:00:00 | NAGARFERT |  |  |  | 32.75
2011-06-06 00:00:00 | NATIONALUM |  |  |  | 90.5
2011-06-06 00:00:00 | NCC |  |  |  | 83.55
2011-06-06 00:00:00 | NEYVELILIG |  |  |  | 102.85
2011-06-06 00:00:00 | NHPC |  |  |  | 24.55
2011-06-06 00:00:00 | NMDC |  |  |  | 263.05
2011-06-06 00:00:00 | NTPC |  |  |  | 173.95
2011-06-06 00:00:00 | OFSS |  |  |  | 2230.35
2011-06-06 00:00:00 | OIL |  |  |  | 1289.05
2011-06-06 00:00:00 | ONGC |  |  |  | 275.85
2011-06-06 00:00:00 | ONMOBILE |  |  |  | 110.45
2011-06-06 00:00:00 | OPTOCIRCUI |  |  |  | 280.2
2011-06-06 00:00:00 | ORBITCORP |  |  |  | 43.6
2011-06-06 00:00:00 | ORCHIDCHEM |  |  |  | 282.05
2011-06-06 00:00:00 | ORIENTBANK |  |  |  | 351.2
2011-06-06 00:00:00 | PANTALOONR |  |  |  | 270.9
2011-06-06 00:00:00 | PATELENG |  |  |  | 151.65
2011-06-06 00:00:00 | PATNI |  |  |  | 359.15
2011-06-06 00:00:00 | PETRONET |  |  |  | 138.85
2011-06-06 00:00:00 | PFC |  |  |  | 203.05
2011-06-06 00:00:00 | PIRHEALTH |  |  |  | 371
2011-06-06 00:00:00 | PNB |  |  |  | 1082.6
2011-06-06 00:00:00 | POLARIS |  |  |  | 186.9
2011-06-06 00:00:00 | POWERGRID |  |  |  | 101.5
2011-06-06 00:00:00 | PRAJIND |  |  |  | 72
2011-06-06 00:00:00 | PTC |  |  |  | 83.75
2011-06-06 00:00:00 | PUNJLLOYD |  |  |  | 61.9
2011-06-06 00:00:00 | RANBAXY |  |  |  | 540.95
2011-06-06 00:00:00 | RAYMOND |  |  |  | 379.35
2011-06-06 00:00:00 | RCOM |  |  |  | 92.5
2011-06-06 00:00:00 | RECLTD |  |  |  | 216
2011-06-06 00:00:00 | RELCAPITAL |  |  |  | 529.2
2011-06-06 00:00:00 | RELIANCE |  |  |  | 937.75
2011-06-06 00:00:00 | [NAME] |  |  |  | 551.1
2011-06-06 00:00:00 | RELMEDIA |  |  |  | 132.45
2011-06-06 00:00:00 | RENUKA |  |  |  | 62.5
2011-06-06 00:00:00 | ROLTA |  |  |  | 137.95
2011-06-06 00:00:00 | RPOWER |  |  |  | 117.65
2011-06-06 00:00:00 | RUCHISOYA |  |  |  | 99.6
2011-06-06 00:00:00 | SAIL |  |  |  | 146.2
2011-06-06 00:00:00 | SBIN |  |  |  | 2317.15
2011-06-06 00:00:00 | SCI |  |  |  | 105.25
2011-06-06 00:00:00 | SESAGOA |  |  |  | 285.3
2011-06-06 00:00:00 | SIEMENS |  |  |  | 896.95
2011-06-06 00:00:00 | SINTEX |  |  |  | 181.55
2011-06-06 00:00:00 | SKUMARSYNF |  |  |  | 66.55
2011-06-06 00:00:00 | [NAME] |  |  |  | 256.25
2011-06-06 00:00:00 | SREINFRA |  |  |  | 41.1
2011-06-06 00:00:00 | SRTRANSFIN |  |  |  | 702.25
2011-06-06 00:00:00 | STER |  |  |  | 168.1
2011-06-06 00:00:00 | STERLINBIO |  |  |  | 95.5
2011-06-06 00:00:00 | STRTECH |  |  |  | 55.25
2011-06-06 00:00:00 | SUNPHARMA |  |  |  | 478
2011-06-06 00:00:00 | SUNTV |  |  |  | 304.75
2011-06-06 00:00:00 | SUZLON |  |  |  | 51.3
2011-06-06 00:00:00 | SYNDIBANK |  |  |  | 117
2011-06-06 00:00:00 | TATACHEM |  |  |  | 377.45
2011-06-06 00:00:00 | TATACOMM |  |  |  | 221
2011-06-06 00:00:00 | TATAGLOBAL |  |  |  | 93.15
2011-06-06 00:00:00 | TATAMOTORS |  |  |  | 1023.7
2011-06-06 00:00:00 | TATAMTRDVR |  |  |  | 602.15
2011-06-06 00:00:00 | TATAPOWER |  |  |  | 1249.3
2011-06-06 00:00:00 | TATASTEEL |  |  |  | 567.9
2011-06-06 00:00:00 | TCS |  |  |  | 1164.35
2011-06-06 00:00:00 | TECHM |  |  |  | 704.5
2011-06-06 00:00:00 | TITAN |  |  |  | 4368.85
2011-06-06 00:00:00 | TRIVENI |  |  |  | 37.5
2011-06-06 00:00:00 | TTML |  |  |  | 16.65
2011-06-06 00:00:00 | TULIP |  |  |  | 163.7
2011-06-06 00:00:00 | TV-20 |  |  |  | 73.65
2011-06-06 00:00:00 | TVSMOTOR |  |  |  | 53.85
2011-06-06 00:00:00 | UCOBANK |  |  |  | 96
2011-06-06 00:00:00 | ULTRACEMCO |  |  |  | 1014.2
2011-06-06 00:00:00 | UNIONBANK |  |  |  | 322.55
2011-06-06 00:00:00 | UNIPHOS |  |  |  | 159.85
2011-06-06 00:00:00 | UNITECH |  |  |  | 33.7
2011-06-06 00:00:00 | VIDEOIND |  |  |  | 187.35
2011-06-06 00:00:00 | VIJAYABANK |  |  |  | 72.95
2011-06-06 00:00:00 | VOLTAS |  |  |  | 163.7
2011-06-06 00:00:00 | WELCORP |  |  |  | 169.35
2011-06-06 00:00:00 | WIPRO |  |  |  | 445.05
2011-06-06 00:00:00 | YESBANK |  |  |  | 297.95
2011-06-06 00:00:00 | ZEEL |  |  |  | 140
2011-06-07 00:00:00 | 3IINFOTECH |  |  |  | 48.65 | 6
2011-06-07 00:00:00 | ABAN |  |  |  | 584.15
2011-06-07 00:00:00 | ABB |  |  |  | 845.85
2011-06-07 00:00:00 | ABGSHIP |  |  |  | 373.9
2011-06-07 00:00:00 | ABIRLANUVO |  |  |  | 911.55
2011-06-07 00:00:00 | ACC |  |  |  | 1030.15
2011-06-07 00:00:00 | ADANIENT |  |  |  | 615.45
2011-06-07 00:00:00 | ADANIPOWER |  |  |  | 115.85
2011-06-07 00:00:00 | ALBK |  |  |  | 198.95
2011-06-07 00:00:00 | ALOKTEXT |  |  |  | 27.15
2011-06-07 00:00:00 | AMBUJACEM |  |  |  | 142.05
2011-06-07 00:00:00 | ANDHRABANK |  |  |  | 145.85
2011-06-07 00:00:00 | APIL |  |  |  | 573.5
2011-06-07 00:00:00 | APOLLOTYRE |  |  |  | 71.95
2011-06-07 00:00:00 | AREVAT&D |  |  |  | 261.45
2011-06-07 00:00:00 | ASHOKLEY |  |  |  | 50.65
2011-06-07 00:00:00 | ASIANPAINT |  |  |  | 3206.15
2011-06-07 00:00:00 | AUROPHARMA |  |  |  | 181.15
2011-06-07 00:00:00 | AXISBANK |  |  |  | 1244.65
2011-06-07 00:00:00 | BAJAJ-AUTO |  |  |  | 1350.05
2011-06-07 00:00:00 | BAJAJHIND |  |  |  | 67.85
2011-06-07 00:00:00 | BAJAJHLDNG |  |  |  | 765.05
2011-06-07 00:00:00 | BALRAMCHIN |  |  |  | 61.6
2011-06-07 00:00:00 | BANKBARODA |  |  |  | 861.2
2011-06-07 00:00:00 | BANKINDIA |  |  |  | 428.35
2011-06-07 00:00:00 | BATAINDIA |  |  |  | 509.6
2011-06-07 00:00:00 | BEL |  |  |  | 1678
2011-06-07 00:00:00 | BEML |  |  |  | 599
2011-06-07 00:00:00 | BGRENERGY |  |  |  | 486.5
2011-06-07 00:00:00 | BHARATFORG |  |  |  | 313.1
2011-06-07 00:00:00 | BHARTIARTL |  |  |  | 377.85
2011-06-07 00:00:00 | BHEL |  |  |  | 1908.05
2011-06-07 00:00:00 | BHUSANSTL |  |  |  | 450.35
2011-06-07 00:00:00 | BIOCON |  |  |  | 361.85
2011-06-07 00:00:00 | BOMDYEING |  |  |  | 372.6
2011-06-07 00:00:00 | BOSCHLTD |  |  |  | 7166.55
2011-06-07 00:00:00 | BPCL |  |  |  | 614
2011-06-07 00:00:00 | [NAME] |  |  |  | 286.45
2011-06-07 00:00:00 | CAIRN |  |  |  | 335.7
2011-06-07 00:00:00 | CANBK |  |  |  | 534.5
2011-06-07 00:00:00 | CENTRALBK |  |  |  | 119
2011-06-07 00:00:00 | CENTURYTEX |  |  |  | 327.65
2011-06-07 00:00:00 | CESC |  |  |  | 278.95
2011-06-07 00:00:00 | CHAMBLFERT |  |  |  | 81.85
2011-06-07 00:00:00 | CHENNPETRO |  |  |  | 229.85
2011-06-07 00:00:00 | CIPLA |  |  |  | 337.6
2011-06-07 00:00:00 | COLPAL |  |  |  | 910.9
2011-06-07 00:00:00 | CONCOR |  |  |  | 1147.2
2011-06-07 00:00:00 | COREPROTEC |  |  |  | 286.05
2011-06-07 00:00:00 | CROMPGREAV |  |  |  | 266.6
2011-06-07 00:00:00 | CUMMINSIND |  |  |  | 683.4
2011-06-07 00:00:00 | DABUR |  |  |  | 114.8
2011-06-07 00:00:00 | DCB |  |  |  | 59.9
2011-06-07 00:00:00 | DCHL |  |  |  | 66.6
2011-06-07 00:00:00 | DENABANK |  |  |  | 92.05
2011-06-07 00:00:00 | [NAME] |  |  |  | 78.15
2011-06-07 00:00:00 | DIVISLAB |  |  |  | 777.35
2011-06-07 00:00:00 | DLF |  |  |  | 234.55
2011-06-07 00:00:00 | DRREDDY |  |  |  | 1604.1
2011-06-07 00:00:00 | EDUCOMP |  |  |  | 443.75
2011-06-07 00:00:00 | EKC |  |  |  | 91.8
2011-06-07 00:00:00 | ESCORTS |  |  |  | 128.9
2011-06-07 00:00:00 | ESSAROIL |  |  |  | 129.25
2011-06-07 00:00:00 | [NAME] |  |  |  | 160.65
2011-06-07 00:00:00 | FEDERALBNK |  |  |  | 451.9
2011-06-07 00:00:00 | FINANTECH |  |  |  | 874.15
2011-06-07 00:00:00 | FORTIS |  |  |  | 164.65
2011-06-07 00:00:00 | FSL |  |  |  | 18.95
2011-06-07 00:00:00 | [NAME] |  |  |  | 435.75
2011-06-07 00:00:00 | GESHIP |  |  |  | 292.7
2011-06-07 00:00:00 | GLAXO |  |  |  | 2359.3
2011-06-07 00:00:00 | [NAME] |  |  |  | 145.7
2011-06-07 00:00:00 | GMRINFRA |  |  |  | 32.7
2011-06-07 00:00:00 | GODREJIND |  |  |  | 188.25
2011-06-07 00:00:00 | GRASIM |  |  |  | 2287.55
2011-06-07 00:00:00 | GSPL |  |  |  | 98.25
2011-06-07 00:00:00 | GTL |  |  |  | 410.25
2011-06-07 00:00:00 | GTLINFRA |  |  |  | 32.65
2011-06-07 00:00:00 | GTOFFSHORE |  |  |  | 234.05
2011-06-07 00:00:00 | [NAME] |  |  |  | 22.75
2011-06-07 00:00:00 | HAVELLS |  |  |  | 427.1
2011-06-07 00:00:00 | HCC |  |  |  | 32.9
2011-06-07 00:00:00 | HCLTECH |  |  |  | 511.8
2011-06-07 00:00:00 | HDFC |  |  |  | 669.2
2011-06-07 00:00:00 | HDFCBANK |  |  |  | 2376.5
2011-06-07 00:00:00 | HDIL |  |  |  | 179.35
2011-06-07 00:00:00 | HEROHONDA |  |  |  | 1832.95
2011-06-07 00:00:00 | HEXAWARE |  |  |  | 66.55
2011-06-07 00:00:00 | HINDALCO |  |  |  | 187.7
2011-06-07 00:00:00 | HINDOILEXP |  |  |  | 192.35
2011-06-07 00:00:00 | HINDPETRO |  |  |  | 376.9
2011-06-07 00:00:00 | HINDUNILVR |  |  |  | 308.75
2011-06-07 00:00:00 | HINDZINC |  |  |  | 133.05
2011-06-07 00:00:00 | HOTELEELA |  |  |  | 39.9
2011-06-07 00:00:00 | IBREALEST |  |  |  | 118.05
2011-06-07 00:00:00 | ICICIBANK |  |  |  | 1056.15
2011-06-07 00:00:00 | IDBI |  |  |  | 131.85
2011-06-07 00:00:00 | IDEA |  |  |  | 70.35
2011-06-07 00:00:00 | IDFC |  |  |  | 136.75
2011-06-07 00:00:00 | IFCI |  |  |  | 47.65
2011-06-07 00:00:00 | IGL |  |  |  | 346.7
2011-06-07 00:00:00 | INDHOTEL |  |  |  | 81.5
2011-06-07 00:00:00 | INDIACEM |  |  |  | 85.45
2011-06-07 00:00:00 | INDIAINFO |  |  |  | 82.4
2011-06-07 00:00:00 | INDIANB |  |  |  | 218.6
2011-06-07 00:00:00 | INDUSINDBK |  |  |  | 267.25
2011-06-07 00:00:00 | INFY |  |  |  | 2892.55
2011-06-07 00:00:00 | IOB |  |  |  | 144.3
2011-06-07 00:00:00 | IOC |  |  |  | 319.15
2011-06-07 00:00:00 | IRB |  |  |  | 161.25
2011-06-07 00:00:00 | ISPATIND |  |  |  | 21.15
2011-06-07 00:00:00 | ITC |  |  |  | 193.55
2011-06-07 00:00:00 | IVRCLINFRA |  |  |  | 72.2
2011-06-07 00:00:00 | JETAIRWAYS |  |  |  | 459.05
2011-06-07 00:00:00 | JINDALSAW |  |  |  | 161.45
2011-06-07 00:00:00 | JINDALSTEL |  |  |  | 636.05
2011-06-07 00:00:00 | [NAME] |  |  |  | 1047
2011-06-07 00:00:00 | JISLJALEQS |  |  |  | 159.85
2011-06-07 00:00:00 | JPASSOCIAT |  |  |  | 84.3
2011-06-07 00:00:00 | [NAME] |  |  |  | 52.15
2011-06-07 00:00:00 | JSWSTEEL |  |  |  | 940.85
2011-06-07 00:00:00 | KFA |  |  |  | 43.1
2011-06-07 00:00:00 | KOTAKBANK |  |  |  | 447.75
2011-06-07 00:00:00 | KSOILS |  |  |  | 26.2
2011-06-07 00:00:00 | KTKBANK |  |  |  | 120.85
2011-06-07 00:00:00 | LICHSGFIN |  |  |  | 229.05
2011-06-07 00:00:00 | LITL |  |  |  | 32.2
2011-06-07 00:00:00 | LT |  |  |  | 1705.6
2011-06-07 00:00:00 | [NAME] |  |  |  | 448.1
2011-06-07 00:00:00 | M&M |  |  |  | 664.25
2011-06-07 00:00:00 | MARUTI |  |  |  | 1240
2011-06-07 00:00:00 | MAX |  |  |  | 167.85
2011-06-07 00:00:00 | MCDOWELL-N |  |  |  | 1021.3
2011-06-07 00:00:00 | [NAME] |  |  |  | 259.55
2011-06-07 00:00:00 | MLL |  |  |  | 41.75
2011-06-07 00:00:00 | MOSERBAER |  |  |  | 41.05
2011-06-07 00:00:00 | MPHASIS |  |  |  | 467.2
2011-06-07 00:00:00 | MRF |  |  |  | 6887.85
2011-06-07 00:00:00 | MRPL |  |  |  | 77.25
2011-06-07 00:00:00 | MTNL |  |  |  | 45.4
2011-06-07 00:00:00 | MUNDRAPORT |  |  |  | 157.25
2011-06-07 00:00:00 | NAGARFERT |  |  |  | 32.6
2011-06-07 00:00:00 | NATIONALUM |  |  |  | 90.5
2011-06-07 00:00:00 | NCC |  |  |  | 85.45
2011-06-07 00:00:00 | NEYVELILIG |  |  |  | 103.45
2011-06-07 00:00:00 | NHPC |  |  |  | 24.6
2011-06-07 00:00:00 | NMDC |  |  |  | 272.9
2011-06-07 00:00:00 | NTPC |  |  |  | 173.05
2011-06-07 00:00:00 | OFSS |  |  |  | 2226.75
2011-06-07 00:00:00 | OIL |  |  |  | 1294.5
2011-06-07 00:00:00 | ONGC |  |  |  | 276.35
2011-06-07 00:00:00 | ONMOBILE |  |  |  | 116.1
2011-06-07 00:00:00 | OPTOCIRCUI |  |  |  | 287.7
2011-06-07 00:00:00 | ORBITCORP |  |  |  | 44.75
2011-06-07 00:00:00 | ORCHIDCHEM |  |  |  | 285.25
2011-06-07 00:00:00 | ORIENTBANK |  |  |  | 352.45
2011-06-07 00:00:00 | PANTALOONR |  |  |  | 263.05
2011-06-07 00:00:00 | PATELENG |  |  |  | 155.6
2011-06-07 00:00:00 | PATNI |  |  |  | 355.4
2011-06-07 00:00:00 | PETRONET |  |  |  | 139
2011-06-07 00:00:00 | PFC |  |  |  | 202.2
2011-06-07 00:00:00 | PIRHEALTH |  |  |  | 368.7
2011-06-07 00:00:00 | PNB |  |  |  | 1093.25
2011-06-07 00:00:00 | POLARIS |  |  |  | 190.75
2011-06-07 00:00:00 | POWERGRID |  |  |  | 101.45
2011-06-07 00:00:00 | PRAJIND |  |  |  | 74.5
2011-06-07 00:00:00 | PTC |  |  |  | 83.7
2011-06-07 00:00:00 | PUNJLLOYD |  |  |  | 63.6
2011-06-07 00:00:00 | RANBAXY |  |  |  | 542.45
2011-06-07 00:00:00 | RAYMOND |  |  |  | 376.15
2011-06-07 00:00:00 | RCOM |  |  |  | 92.05
2011-06-07 00:00:00 | RECLTD |  |  |  | 214.35
2011-06-07 00:00:00 | RELCAPITAL |  |  |  | 538.4
2011-06-07 00:00:00 | RELIANCE |  |  |  | 958.25
2011-06-07 00:00:00 | [NAME] |  |  |  | 557.95
2011-06-07 00:00:00 | RELMEDIA |  |  |  | 133.2
2011-06-07 00:00:00 | RENUKA |  |  |  | 64.7
2011-06-07 00:00:00 | ROLTA |  |  |  | 138.55
2011-06-07 00:00:00 | RPOWER |  |  |  | 118.3
2011-06-07 00:00:00 | RUCHISOYA |  |  |  | 99.4
2011-06-07 00:00:00 | SAIL |  |  |  | 145.8
2011-06-07 00:00:00 | SBIN |  |  |  | 2320.1
2011-06-07 00:00:00 | SCI |  |  |  | 105.85
2011-06-07 00:00:00 | SESAGOA |  |  |  | 287.4
2011-06-07 00:00:00 | SIEMENS |  |  |  | 895.15
2011-06-07 00:00:00 | SINTEX |  |  |  | 182.6
2011-06-07 00:00:00 | SKUMARSYNF |  |  |  | 67.25
2011-06-07 00:00:00 | [NAME] |  |  |  | 257.7
2011-06-07 00:00:00 | SREINFRA |  |  |  | 41.95
2011-06-07 00:00:00 | SRTRANSFIN |  |  |  | 684.25
2011-06-07 00:00:00 | STER |  |  |  | 168.3
2011-06-07 00:00:00 | STERLINBIO |  |  |  | 96.25
2011-06-07 00:00:00 | STRTECH |  |  |  | 55.45
2011-06-07 00:00:00 | SUNPHARMA |  |  |  | 490.1
2011-06-07 00:00:00 | SUNTV |  |  |  | 313.55
2011-06-07 00:00:00 | SUZLON |  |  |  | 52.6
2011-06-07 00:00:00 | SYNDIBANK |  |  |  | 118.85
2011-06-07 00:00:00 | TATACHEM |  |  |  | 374.6
2011-06-07 00:00:00 | TATACOMM |  |  |  | 220.9
2011-06-07 00:00:00 | TATAGLOBAL |  |  |  | 94.2
2011-06-07 00:00:00 | TATAMOTORS |  |  |  | 1027.2
2011-06-07 00:00:00 | TATAMTRDVR |  |  |  | 606.65
2011-06-07 00:00:00 | TATAPOWER |  |  |  | 1241.8
2011-06-07 00:00:00 | TATASTEEL |  |  |  | 577.95
2011-06-07 00:00:00 | TCS |  |  |  | 1179.3
2011-06-07 00:00:00 | TECHM |  |  |  | 708.85
2011-06-07 00:00:00 | TITAN |  |  |  | 4378.9
2011-06-07 00:00:00 | TRIVENI |  |  |  | 38.8
2011-06-07 00:00:00 | TTML |  |  |  | 16.6
2011-06-07 00:00:00 | TULIP |  |  |  | 163.4
2011-06-07 00:00:00 | TV-20 |  |  |  | 73.1
2011-06-07 00:00:00 | TVSMOTOR |  |  |  | 54.65
2011-06-07 00:00:00 | UCOBANK |  |  |  | 96.6
2011-06-07 00:00:00 | ULTRACEMCO |  |  |  | 1019.8
2011-06-07 00:00:00 | UNIONBANK |  |  |  | 322.95
2011-06-07 00:00:00 | UNIPHOS |  |  |  | 160.95
2011-06-07 00:00:00 | UNITECH |  |  |  | 34.05
2011-06-07 00:00:00 | VIDEOIND |  |  |  | 185.35
2011-06-07 00:00:00 | VIJAYABANK |  |  |  | 73.65
2011-06-07 00:00:00 | VOLTAS |  |  |  | 164.1
2011-06-07 00:00:00 | WELCORP |  |  |  | 173.5
2011-06-07 00:00:00 | WIPRO |  |  |  | 440.6
2011-06-07 00:00:00 | YESBANK |  |  |  | 299.4
2011-06-07 00:00:00 | ZEEL |  |  |  | 144.65
2011-06-08 00:00:00 | 3IINFOTECH |  |  |  | 47.8 | 7
2011-06-08 00:00:00 | ABAN |  |  |  | 570.2
2011-06-08 00:00:00 | ABB |  |  |  | 847.4
2011-06-08 00:00:00 | ABGSHIP |  |  |  | 371.75
2011-06-08 00:00:00 | ABIRLANUVO |  |  |  | 924.15
2011-06-08 00:00:00 | ACC |  |  |  | 1025.05
2011-06-08 00:00:00 | ADANIENT |  |  |  | 626.45
2011-06-08 00:00:00 | ADANIPOWER |  |  |  | 112.85
2011-06-08 00:00:00 | ALBK |  |  |  | 200.3
2011-06-08 00:00:00 | ALOKTEXT |  |  |  | 27
2011-06-08 00:00:00 | AMBUJACEM |  |  |  | 140.8
2011-06-08 00:00:00 | ANDHRABANK |  |  |  | 145.85
2011-06-08 00:00:00 | APIL |  |  |  | 570.5
2011-06-08 00:00:00 | APOLLOTYRE |  |  |  | 71.85
2011-06-08 00:00:00 | AREVAT&D |  |  |  | 258.65
2011-06-08 00:00:00 | ASHOKLEY |  |  |  | 51.1
2011-06-08 00:00:00 | ASIANPAINT |  |  |  | 3204.3
2011-06-08 00:00:00 | AUROPHARMA |  |  |  | 179.8
2011-06-08 00:00:00 | AXISBANK |  |  |  | 1228.75
2011-06-08 00:00:00 | BAJAJ-AUTO |  |  |  | 1330.9
2011-06-08 00:00:00 | BAJAJHIND |  |  |  | 68.95
2011-06-08 00:00:00 | BAJAJHLDNG |  |  |  | 766.8
2011-06-08 00:00:00 | BALRAMCHIN |  |  |  | 62.45
2011-06-08 00:00:00 | BANKBARODA |  |  |  | 867.9
2011-06-08 00:00:00 | BANKINDIA |  |  |  | 423.45
2011-06-08 00:00:00 | BATAINDIA |  |  |  | 514
2011-06-08 00:00:00 | BEL |  |  |  | 1660.45
2011-06-08 00:00:00 | BEML |  |  |  | 599.65
2011-06-08 00:00:00 | BGRENERGY |  |  |  | 481.9
2011-06-08 00:00:00 | BHARATFORG |  |  |  | 312.9
2011-06-08 00:00:00 | BHARTIARTL |  |  |  | 377.75
2011-06-08 00:00:00 | BHEL |  |  |  | 1912.75
2011-06-08 00:00:00 | BHUSANSTL |  |  |  | 437.65
2011-06-08 00:00:00 | BIOCON |  |  |  | 370.55
2011-06-08 00:00:00 | BOMDYEING |  |  |  | 366.55
2011-06-08 00:00:00 | BOSCHLTD |  |  |  | 7069.2
2011-06-08 00:00:00 | BPCL |  |  |  | 624.75
2011-06-08 00:00:00 | [NAME] |  |  |  | 286.7
2011-06-08 00:00:00 | CAIRN |  |  |  | 337.75
2011-06-08 00:00:00 | CANBK |  |  |  | 532.4
2011-06-08 00:00:00 | CENTRALBK |  |  |  | 118.4
2011-06-08 00:00:00 | CENTURYTEX |  |  |  | 326.55
2011-06-08 00:00:00 | CESC |  |  |  | 281.35
2011-06-08 00:00:00 | CHAMBLFERT |  |  |  | 80.7
2011-06-08 00:00:00 | CHENNPETRO |  |  |  | 229.75
2011-06-08 00:00:00 | CIPLA |  |  |  | 334.95
2011-06-08 00:00:00 | COLPAL |  |  |  | 904.85
2011-06-08 00:00:00 | CONCOR |  |  |  | 1149.55
2011-06-08 00:00:00 | COREPROTEC |  |  |  | 284.7
2011-06-08 00:00:00 | CROMPGREAV |  |  |  | 266.85
2011-06-08 00:00:00 | CUMMINSIND |  |  |  | 680.3
2011-06-08 00:00:00 | DABUR |  |  |  | 113.8
2011-06-08 00:00:00 | DCB |  |  |  | 60.25
2011-06-08 00:00:00 | DCHL |  |  |  | 65.15
2011-06-08 00:00:00 | DENABANK |  |  |  | 90.75
2011-06-08 00:00:00 | [NAME] |  |  |  | 80.15
2011-06-08 00:00:00 | DIVISLAB |  |  |  | 766.8
2011-06-08 00:00:00 | DLF |  |  |  | 234.95
2011-06-08 00:00:00 | DRREDDY |  |  |  | 1577.45
2011-06-08 00:00:00 | EDUCOMP |  |  |  | 441.25
2011-06-08 00:00:00 | EKC |  |  |  | 91.3
2011-06-08 00:00:00 | ESCORTS |  |  |  | 125.45
2011-06-08 00:00:00 | ESSAROIL |  |  |  | 127.6
2011-06-08 00:00:00 | [NAME] |  |  |  | 159.95
2011-06-08 00:00:00 | FEDERALBNK |  |  |  | 453.2
2011-06-08 00:00:00 | FINANTECH |  |  |  | 847.15
2011-06-08 00:00:00 | FORTIS |  |  |  | 163.95
2011-06-08 00:00:00 | FSL |  |  |  | 18.65
2011-06-08 00:00:00 | [NAME] |  |  |  | 443.5
2011-06-08 00:00:00 | GESHIP |  |  |  | 293.3
2011-06-08 00:00:00 | GLAXO |  |  |  | 2360.05
2011-06-08 00:00:00 | [NAME] |  |  |  | 150.35
2011-06-08 00:00:00 | GMRINFRA |  |  |  | 32.35
2011-06-08 00:00:00 | GODREJIND |  |  |  | 185.35
2011-06-08 00:00:00 | GRASIM |  |  |  | 2287.9
2011-06-08 00:00:00 | GSPL |  |  |  | 96.85
2011-06-08 00:00:00 | GTL |  |  |  | 409.7
2011-06-08 00:00:00 | GTLINFRA |  |  |  | 32.6
2011-06-08 00:00:00 | GTOFFSHORE |  |  |  | 233.75
2011-06-08 00:00:00 | [NAME] |  |  |  | 22.65
2011-06-08 00:00:00 | HAVELLS |  |  |  | 432.8
2011-06-08 00:00:00 | HCC |  |  |  | 32.75
2011-06-08 00:00:00 | HCLTECH |  |  |  | 510.95
2011-06-08 00:00:00 | HDFC |  |  |  | 658.3
2011-06-08 00:00:00 | HDFCBANK |  |  |  | 2355.25
2011-06-08 00:00:00 | HDIL |  |  |  | 175.5
2011-06-08 00:00:00 | HEROHONDA |  |  |  | 1763.9
2011-06-08 00:00:00 | HEXAWARE |  |  |  | 71.15
2011-06-08 00:00:00 | HINDALCO |  |  |  | 183.65
2011-06-08 00:00:00 | HINDOILEXP |  |  |  | 188.15
2011-06-08 00:00:00 | HINDPETRO |  |  |  | 380.4
2011-06-08 00:00:00 | HINDUNILVR |  |  |  | 313.4
2011-06-08 00:00:00 | HINDZINC |  |  |  | 134.55
2011-06-08 00:00:00 | HOTELEELA |  |  |  | 39.45
2011-06-08 00:00:00 | IBREALEST |  |  |  | 115.9
2011-06-08 00:00:00 | ICICIBANK |  |  |  | 1049.05
2011-06-08 00:00:00 | IDBI |  |  |  | 131.5
2011-06-08 00:00:00 | IDEA |  |  |  | 70.25
2011-06-08 00:00:00 | IDFC |  |  |  | 136.25
2011-06-08 00:00:00 | IFCI |  |  |  | 48.4
2011-06-08 00:00:00 | IGL |  |  |  | 353
2011-06-08 00:00:00 | INDHOTEL |  |  |  | 80.9
2011-06-08 00:00:00 | INDIACEM |  |  |  | 84.6
2011-06-08 00:00:00 | INDIAINFO |  |  |  | 79.7
2011-06-08 00:00:00 | INDIANB |  |  |  | 219.3
2011-06-08 00:00:00 | INDUSINDBK |  |  |  | 262.75
2011-06-08 00:00:00 | INFY |  |  |  | 2871.7
2011-06-08 00:00:00 | IOB |  |  |  | 144.35
2011-06-08 00:00:00 | IOC |  |  |  | 322.1
2011-06-08 00:00:00 | IRB |  |  |  | 164.55
2011-06-08 00:00:00 | ISPATIND |  |  |  | 21.1
2011-06-08 00:00:00 | ITC |  |  |  | 194.95
2011-06-08 00:00:00 | IVRCLINFRA |  |  |  | 75.3
2011-06-08 00:00:00 | JETAIRWAYS |  |  |  | 462.1
2011-06-08 00:00:00 | JINDALSAW |  |  |  | 161
2011-06-08 00:00:00 | JINDALSTEL |  |  |  | 631.05
2011-06-08 00:00:00 | [NAME] |  |  |  | 1035.45
2011-06-08 00:00:00 | JISLJALEQS |  |  |  | 158.4
2011-06-08 00:00:00 | JPASSOCIAT |  |  |  | 83.9
2011-06-08 00:00:00 | [NAME] |  |  |  | 51.8
2011-06-08 00:00:00 | JSWSTEEL |  |  |  | 922.3
2011-06-08 00:00:00 | KFA |  |  |  | 42.85
2011-06-08 00:00:00 | KOTAKBANK |  |  |  | 445.3
2011-06-08 00:00:00 | KSOILS |  |  |  | 25.7
2011-06-08 00:00:00 | KTKBANK |  |  |  | 122.2
2011-06-08 00:00:00 | LICHSGFIN |  |  |  | 226.65
2011-06-08 00:00:00 | LITL |  |  |  | 31.55
2011-06-08 00:00:00 | LT |  |  |  | 1702.7
2011-06-08 00:00:00 | [NAME] |  |  |  | 443.6
2011-06-08 00:00:00 | M&M |  |  |  | 664.3
2011-06-08 00:00:00 | MARUTI |  |  |  | 1223.9
2011-06-08 00:00:00 | MAX |  |  |  | 167.75
2011-06-08 00:00:00 | MCDOWELL-N |  |  |  | 1020.9
2011-06-08 00:00:00 | [NAME] |  |  |  | 258.05
2011-06-08 00:00:00 | MLL |  |  |  | 40.95
2011-06-08 00:00:00 | MOSERBAER |  |  |  | 41.6
2011-06-08 00:00:00 | MPHASIS |  |  |  | 476.9
2011-06-08 00:00:00 | MRF |  |  |  | 6879.2
2011-06-08 00:00:00 | MRPL |  |  |  | 74.8
2011-06-08 00:00:00 | MTNL |  |  |  | 45.2
2011-06-08 00:00:00 | MUNDRAPORT |  |  |  | 154.9
2011-06-08 00:00:00 | NAGARFERT |  |  |  | 32.45
2011-06-08 00:00:00 | NATIONALUM |  |  |  | 90.2
2011-06-08 00:00:00 | NCC |  |  |  | 85.3
2011-06-08 00:00:00 | NEYVELILIG |  |  |  | 102.5
2011-06-08 00:00:00 | NHPC |  |  |  | 24.55
2011-06-08 00:00:00 | NMDC |  |  |  | 274.95
2011-06-08 00:00:00 | NTPC |  |  |  | 175.3
2011-06-08 00:00:00 | OFSS |  |  |  | 2246.35
2011-06-08 00:00:00 | OIL |  |  |  | 1275.7
2011-06-08 00:00:00 | ONGC |  |  |  | 270.05
2011-06-08 00:00:00 | ONMOBILE |  |  |  | 115.85
2011-06-08 00:00:00 | OPTOCIRCUI |  |  |  | 285.9
2011-06-08 00:00:00 | ORBITCORP |  |  |  | 44.3
2011-06-08 00:00:00 | ORCHIDCHEM |  |  |  | 285.35
2011-06-08 00:00:00 | ORIENTBANK |  |  |  | 347.5
2011-06-08 00:00:00 | PANTALOONR |  |  |  | 264.55
2011-06-08 00:00:00 | PATELENG |  |  |  | 151.95
2011-06-08 00:00:00 | PATNI |  |  |  | 349.95
2011-06-08 00:00:00 | PETRONET |  |  |  | 140.75
2011-06-08 00:00:00 | PFC |  |  |  | 201.55
2011-06-08 00:00:00 | PIRHEALTH |  |  |  | 366.65
2011-06-08 00:00:00 | PNB |  |  |  | 1093.35
2011-06-08 00:00:00 | POLARIS |  |  |  | 187.95
2011-06-08 00:00:00 | POWERGRID |  |  |  | 101.35
2011-06-08 00:00:00 | PRAJIND |  |  |  | 74.35
2011-06-08 00:00:00 | PTC |  |  |  | 82.75
2011-06-08 00:00:00 | PUNJLLOYD |  |  |  | 64.8
2011-06-08 00:00:00 | RANBAXY |  |  |  | 537.65
2011-06-08 00:00:00 | RAYMOND |  |  |  | 381.15
2011-06-08 00:00:00 | RCOM |  |  |  | 94.25
2011-06-08 00:00:00 | RECLTD |  |  |  | 207.05
2011-06-08 00:00:00 | RELCAPITAL |  |  |  | 543.5
2011-06-08 00:00:00 | RELIANCE |  |  |  | 949.2
2011-06-08 00:00:00 | [NAME] |  |  |  | 556.7
2011-06-08 00:00:00 | RELMEDIA |  |  |  | 133.5
2011-06-08 00:00:00 | RENUKA |  |  |  | 66.2
2011-06-08 00:00:00 | ROLTA |  |  |  | 142
2011-06-08 00:00:00 | RPOWER |  |  |  | 117.85
2011-06-08 00:00:00 | RUCHISOYA |  |  |  | 97.8
2011-06-08 00:00:00 | SAIL |  |  |  | 144.15
2011-06-08 00:00:00 | SBIN |  |  |  | 2294.9
2011-06-08 00:00:00 | SCI |  |  |  | 105.7
2011-06-08 00:00:00 | SESAGOA |  |  |  | 287.8
2011-06-08 00:00:00 | SIEMENS |  |  |  | 879.15
2011-06-08 00:00:00 | SINTEX |  |  |  | 177.35
2011-06-08 00:00:00 | SKUMARSYNF |  |  |  | 68.95
2011-06-08 00:00:00 | [NAME] |  |  |  | 257.25
2011-06-08 00:00:00 | SREINFRA |  |  |  | 41.35
2011-06-08 00:00:00 | SRTRANSFIN |  |  |  | 674.1
2011-06-08 00:00:00 | STER |  |  |  | 166.55
2011-06-08 00:00:00 | STERLINBIO |  |  |  | 96.25
2011-06-08 00:00:00 | STRTECH |  |  |  | 55.15
2011-06-08 00:00:00 | SUNPHARMA |  |  |  | 478.6
2011-06-08 00:00:00 | SUNTV |  |  |  | 306.65
2011-06-08 00:00:00 | SUZLON |  |  |  | 52.25
2011-06-08 00:00:00 | SYNDIBANK |  |  |  | 117.55
2011-06-08 00:00:00 | TATACHEM |  |  |  | 372.55
2011-06-08 00:00:00 | TATACOMM |  |  |  | 218.55
2011-06-08 00:00:00 | TATAGLOBAL |  |  |  | 98.2
2011-06-08 00:00:00 | TATAMOTORS |  |  |  | 1028.55
2011-06-08 00:00:00 | TATAMTRDVR |  |  |  | 600.8
2011-06-08 00:00:00 | TATAPOWER |  |  |  | 1241.2
2011-06-08 00:00:00 | TATASTEEL |  |  |  | 577.7
2011-06-08 00:00:00 | TCS |  |  |  | 1181.4
2011-06-08 00:00:00 | TECHM |  |  |  | 700.65
2011-06-08 00:00:00 | TITAN |  |  |  | 4421.25
2011-06-08 00:00:00 | TRIVENI |  |  |  | 38.95
2011-06-08 00:00:00 | TTML |  |  |  | 16.55
2011-06-08 00:00:00 | TULIP |  |  |  | 165.35
2011-06-08 00:00:00 | [NAME] |  |  |  | 72.5
2011-06-08 00:00:00 | TVSMOTOR |  |  |  | 54.3
2011-06-08 00:00:00 | UCOBANK |  |  |  | 96.9
2011-06-08 00:00:00 | ULTRACEMCO |  |  |  | 1030.3
2011-06-08 00:00:00 | UNIONBANK |  |  |  | 321.8
2011-06-08 00:00:00 | UNIPHOS |  |  |  | 159.75
2011-06-08 00:00:00 | UNITECH |  |  |  | 33.6
2011-06-08 00:00:00 | VIDEOIND |  |  |  | 183.6
2011-06-08 00:00:00 | VIJAYABANK |  |  |  | 73.5
2011-06-08 00:00:00 | VOLTAS |  |  |  | 161.55
2011-06-08 00:00:00 | WELCORP |  |  |  | 173.4
2011-06-08 00:00:00 | WIPRO |  |  |  | 441.2
2011-06-08 00:00:00 | YESBANK |  |  |  | 300.35
2011-06-08 00:00:00 | ZEEL |  |  |  | 144.2
2011-06-09 00:00:00 | 3IINFOTECH |  |  |  | 47.45 | 8
2011-06-09 00:00:00 | ABAN |  |  |  | 575.8
2011-06-09 00:00:00 | ABB |  |  |  | 843.75
2011-06-09 00:00:00 | ABGSHIP |  |  |  | 374.3
2011-06-09 00:00:00 | ABIRLANUVO |  |  |  | 921.4
2011-06-09 00:00:00 | ACC |  |  |  | 1011.25
2011-06-09 00:00:00 | ADANIENT |  |  |  | 648
2011-06-09 00:00:00 | ADANIPOWER |  |  |  | 112.55
2011-06-09 00:00:00 | ALBK |  |  |  | 202
2011-06-09 00:00:00 | ALOKTEXT |  |  |  | 27
2011-06-09 00:00:00 | AMBUJACEM |  |  |  | 138.1
2011-06-09 00:00:00 | ANDHRABANK |  |  |  | 144.95
2011-06-09 00:00:00 | APIL |  |  |  | 573.55
2011-06-09 00:00:00 | APOLLOTYRE |  |  |  | 71.55
2011-06-09 00:00:00 | AREVAT&D |  |  |  | 255.85
2011-06-09 00:00:00 | ASHOKLEY |  |  |  | 51.5
2011-06-09 00:00:00 | ASIANPAINT |  |  |  | 3095.95
2011-06-09 00:00:00 | AUROPHARMA |  |  |  | 180.9
2011-06-09 00:00:00 | AXISBANK |  |  |  | 1246.4
2011-06-09 00:00:00 | BAJAJ-AUTO |  |  |  | 1333.4
2011-06-09 00:00:00 | BAJAJHIND |  |  |  | 68.3
2011-06-09 00:00:00 | BAJAJHLDNG |  |  |  | 763.7
2011-06-09 00:00:00 | BALRAMCHIN |  |  |  | 61.6
2011-06-09 00:00:00 | BANKBARODA |  |  |  | 879.45
2011-06-09 00:00:00 | BANKINDIA |  |  |  | 427.7
2011-06-09 00:00:00 | BATAINDIA |  |  |  | 516.3
2011-06-09 00:00:00 | BEL |  |  |  | 1681
2011-06-09 00:00:00 | BEML |  |  |  | 599.5
2011-06-09 00:00:00 | BGRENERGY |  |  |  | 493
2011-06-09 00:00:00 | BHARATFORG |  |  |  | 309.95
2011-06-09 00:00:00 | BHARTIARTL |  |  |  | 376.55
2011-06-09 00:00:00 | BHEL |  |  |  | 1933.2
2011-06-09 00:00:00 | BHUSANSTL |  |  |  | 430.15
2011-06-09 00:00:00 | BIOCON |  |  |  | 371.05
2011-06-09 00:00:00 | BOMDYEING |  |  |  | 364.5
2011-06-09 00:00:00 | BOSCHLTD |  |  |  | 7042.95
2011-06-09 00:00:00 | BPCL |  |  |  | 612.95
2011-06-09 00:00:00 | [NAME] |  |  |  | 287
2011-06-09 00:00:00 | CAIRN |  |  |  | 335.35
2011-06-09 00:00:00 | CANBK |  |  |  | 528.4
2011-06-09 00:00:00 | CENTRALBK |  |  |  | 119.15
2011-06-09 00:00:00 | CENTURYTEX |  |  |  | 332.4
2011-06-09 00:00:00 | CESC |  |  |  | 281.1
2011-06-09 00:00:00 | CHAMBLFERT |  |  |  | 81.15
2011-06-09 00:00:00 | CHENNPETRO |  |  |  | 231
2011-06-09 00:00:00 | CIPLA |  |  |  | 335.6
2011-06-09 00:00:00 | COLPAL |  |  |  | 898.65
2011-06-09 00:00:00 | CONCOR |  |  |  | 1139.3
2011-06-09 00:00:00 | COREPROTEC |  |  |  | 284.6
2011-06-09 00:00:00 | CROMPGREAV |  |  |  | 270.65
2011-06-09 00:00:00 | CUMMINSIND |  |  |  | 684.8
2011-06-09 00:00:00 | DABUR |  |  |  | 114.8
2011-06-09 00:00:00 | DCB |  |  |  | 59.95
2011-06-09 00:00:00 | DCHL |  |  |  | 64.4
2011-06-09 00:00:00 | DENABANK |  |  |  | 91.75
2011-06-09 00:00:00 | [NAME] |  |  |  | 81.05
2011-06-09 00:00:00 | DIVISLAB |  |  |  | 772.5
2011-06-09 00:00:00 | DLF |  |  |  | 235.6
2011-06-09 00:00:00 | DRREDDY |  |  |  | 1563.6
2011-06-09 00:00:00 | EDUCOMP |  |  |  | 450.8
2011-06-09 00:00:00 | EKC |  |  |  | 90.3
2011-06-09 00:00:00 | ESCORTS |  |  |  | 122.9
2011-06-09 00:00:00 | ESSAROIL |  |  |  | 130.6
2011-06-09 00:00:00 | [NAME] |  |  |  | 155.6
2011-06-09 00:00:00 | FEDERALBNK |  |  |  | 459.1
2011-06-09 00:00:00 | FINANTECH |  |  |  | 838.75
2011-06-09 00:00:00 | FORTIS |  |  |  | 164.9
2011-06-09 00:00:00 | FSL |  |  |  | 18.65
2011-06-09 00:00:00 | [NAME] |  |  |  | 445.05
2011-06-09 00:00:00 | GESHIP |  |  |  | 288.55
2011-06-09 00:00:00 | GLAXO |  |  |  | 2364.7
2011-06-09 00:00:00 | [NAME] |  |  |  | 149.4
2011-06-09 00:00:00 | GMRINFRA |  |  |  | 32.1
2011-06-09 00:00:00 | GODREJIND |  |  |  | 184.75
2011-06-09 00:00:00 | GRASIM |  |  |  | 2273.95
2011-06-09 00:00:00 | GSPL |  |  |  | 96.05
2011-06-09 00:00:00 | GTL |  |  |  | 408.75
2011-06-09 00:00:00 | GTLINFRA |  |  |  | 32.3
2011-06-09 00:00:00 | GTOFFSHORE |  |  |  | 233.05
2011-06-09 00:00:00 | [NAME] |  |  |  | 22.5
2011-06-09 00:00:00 | HAVELLS |  |  |  | 427.35
2011-06-09 00:00:00 | HCC |  |  |  | 32.65
2011-06-09 00:00:00 | HCLTECH |  |  |  | 507.7
2011-06-09 00:00:00 | HDFC |  |  |  | 654.8
2011-06-09 00:00:00 | HDFCBANK |  |  |  | 2362.8
2011-06-09 00:00:00 | HDIL |  |  |  | 175.25
2011-06-09 00:00:00 | HEROHONDA |  |  |  | 1741.8
2011-06-09 00:00:00 | HEXAWARE |  |  |  | 69.75
2011-06-09 00:00:00 | HINDALCO |  |  |  | 183
2011-06-09 00:00:00 | HINDOILEXP |  |  |  | 197.3
2011-06-09 00:00:00 | HINDPETRO |  |  |  | 371.35
2011-06-09 00:00:00 | HINDUNILVR |  |  |  | 312.55
2011-06-09 00:00:00 | HINDZINC |  |  |  | 134.3
2011-06-09 00:00:00 | HOTELEELA |  |  |  | 39.3
2011-06-09 00:00:00 | IBREALEST |  |  |  | 115.35
2011-06-09 00:00:00 | ICICIBANK |  |  |  | 1048
2011-06-09 00:00:00 | IDBI |  |  |  | 131.8
2011-06-09 00:00:00 | IDEA |  |  |  | 72.15
2011-06-09 00:00:00 | IDFC |  |  |  | 134.25
2011-06-09 00:00:00 | IFCI |  |  |  | 48.25
2011-06-09 00:00:00 | IGL |  |  |  | 350.15
2011-06-09 00:00:00 | INDHOTEL |  |  |  | 80.3
2011-06-09 00:00:00 | INDIACEM |  |  |  | 85.1
2011-06-09 00:00:00 | INDIAINFO |  |  |  | 81.65
2011-06-09 00:00:00 | INDIANB |  |  |  | 215.45
2011-06-09 00:00:00 | INDUSINDBK |  |  |  | 262
2011-06-09 00:00:00 | INFY |  |  |  | 2861.5
2011-06-09 00:00:00 | IOB |  |  |  | 143.15
2011-06-09 00:00:00 | IOC |  |  |  | 319
2011-06-09 00:00:00 | IRB |  |  |  | 170.7
2011-06-09 00:00:00 | ISPATIND |  |  |  | 21.05
2011-06-09 00:00:00 | ITC |  |  |  | 195
2011-06-09 00:00:00 | IVRCLINFRA |  |  |  | 75.95
2011-06-09 00:00:00 | JETAIRWAYS |  |  |  | 459.8
2011-06-09 00:00:00 | JINDALSAW |  |  |  | 159.5
2011-06-09 00:00:00 | JINDALSTEL |  |  |  | 632.55
2011-06-09 00:00:00 | [NAME] |  |  |  | 1036.7
2011-06-09 00:00:00 | JISLJALEQS |  |  |  | 154.95
2011-06-09 00:00:00 | JPASSOCIAT |  |  |  | 82.15
2011-06-09 00:00:00 | [NAME] |  |  |  | 51.25
2011-06-09 00:00:00 | JSWSTEEL |  |  |  | 913.5
2011-06-09 00:00:00 | KFA |  |  |  | 41.75
2011-06-09 00:00:00 | KOTAKBANK |  |  |  | 439.55
2011-06-09 00:00:00 | KSOILS |  |  |  | 25.35
2011-06-09 00:00:00 | KTKBANK |  |  |  | 122.35
2011-06-09 00:00:00 | LICHSGFIN |  |  |  | 226.85
2011-06-09 00:00:00 | LITL |  |  |  | 31.45
2011-06-09 00:00:00 | LT |  |  |  | 1725.95
2011-06-09 00:00:00 | [NAME] |  |  |  | 439.1
2011-06-09 00:00:00 | M&M |  |  |  | 665.45
2011-06-09 00:00:00 | MARUTI |  |  |  | 1215.05
2011-06-09 00:00:00 | MAX |  |  |  | 167.35
2011-06-09 00:00:00 | MCDOWELL-N |  |  |  | 1012.4
2011-06-09 00:00:00 | [NAME] |  |  |  | 263.5
2011-06-09 00:00:00 | MLL |  |  |  | 41.15
2011-06-09 00:00:00 | MOSERBAER |  |  |  | 41.35
2011-06-09 00:00:00 | MPHASIS |  |  |  | 467.15
2011-06-09 00:00:00 | MRF |  |  |  | 6859.2
2011-06-09 00:00:00 | MRPL |  |  |  | 77.75
2011-06-09 00:00:00 | MTNL |  |  |  | 44.8
2011-06-09 00:00:00 | MUNDRAPORT |  |  |  | 154.95
2011-06-09 00:00:00 | NAGARFERT |  |  |  | 32.65
2011-06-09 00:00:00 | NATIONALUM |  |  |  | 90
2011-06-09 00:00:00 | NCC |  |  |  | 85.1
2011-06-09 00:00:00 | NEYVELILIG |  |  |  | 103.3
2011-06-09 00:00:00 | NHPC |  |  |  | 24.45
2011-06-09 00:00:00 | NMDC |  |  |  | 276.6
2011-06-09 00:00:00 | NTPC |  |  |  | 178
2011-06-09 00:00:00 | OFSS |  |  |  | 2261.85
2011-06-09 00:00:00 | OIL |  |  |  | 1264.8
2011-06-09 00:00:00 | ONGC |  |  |  | 265.2
2011-06-09 00:00:00 | ONMOBILE |  |  |  | 112.65
2011-06-09 00:00:00 | OPTOCIRCUI |  |  |  | 286.45
2011-06-09 00:00:00 | ORBITCORP |  |  |  | 44.55
2011-06-09 00:00:00 | ORCHIDCHEM |  |  |  | 286.05
2011-06-09 00:00:00 | ORIENTBANK |  |  |  | 347.1
2011-06-09 00:00:00 | PANTALOONR |  |  |  | 267
2011-06-09 00:00:00 | PATELENG |  |  |  | 159.4
2011-06-09 00:00:00 | PATNI |  |  |  | 350.45
2011-06-09 00:00:00 | PETRONET |  |  |  | 140.1
2011-06-09 00:00:00 | PFC |  |  |  | 200.1
2011-06-09 00:00:00 | PIRHEALTH |  |  |  | 366.75
2011-06-09 00:00:00 | PNB |  |  |  | 1090.55
2011-06-09 00:00:00 | POLARIS |  |  |  | 187
2011-06-09 00:00:00 | POWERGRID |  |  |  | 101.5
2011-06-09 00:00:00 | PRAJIND |  |  |  | 73.9
2011-06-09 00:00:00 | PTC |  |  |  | 81.75
2011-06-09 00:00:00 | PUNJLLOYD |  |  |  | 64.95
2011-06-09 00:00:00 | RANBAXY |  |  |  | 531.95
2011-06-09 00:00:00 | RAYMOND |  |  |  | 374.2
2011-06-09 00:00:00 | RCOM |  |  |  | 93.05
2011-06-09 00:00:00 | RECLTD |  |  |  | 205.8
2011-06-09 00:00:00 | RELCAPITAL |  |  |  | 541.35
2011-06-09 00:00:00 | RELIANCE |  |  |  | 954
2011-06-09 00:00:00 | [NAME] |  |  |  | 552.5
2011-06-09 00:00:00 | RELMEDIA |  |  |  | 132.4
2011-06-09 00:00:00 | RENUKA |  |  |  | 65.2
2011-06-09 00:00:00 | ROLTA |  |  |  | 141.95
2011-06-09 00:00:00 | RPOWER |  |  |  | 116.85
2011-06-09 00:00:00 | RUCHISOYA |  |  |  | 97.55
2011-06-09 00:00:00 | SAIL |  |  |  | 146.8
2011-06-09 00:00:00 | SBIN |  |  |  | 2263.55
2011-06-09 00:00:00 | SCI |  |  |  | 105.45
2011-06-09 00:00:00 | SESAGOA |  |  |  | 289.8
2011-06-09 00:00:00 | SIEMENS |  |  |  | 868.35
2011-06-09 00:00:00 | SINTEX |  |  |  | 177.85
2011-06-09 00:00:00 | SKUMARSYNF |  |  |  | 66.75
2011-06-09 00:00:00 | [NAME] |  |  |  | 257.8
2011-06-09 00:00:00 | SREINFRA |  |  |  | 41.45
2011-06-09 00:00:00 | SRTRANSFIN |  |  |  | 640.45
2011-06-09 00:00:00 | STER |  |  |  | 165.6
2011-06-09 00:00:00 | STERLINBIO |  |  |  | 96.5
2011-06-09 00:00:00 | STRTECH |  |  |  | 54.8
2011-06-09 00:00:00 | SUNPHARMA |  |  |  | 475
2011-06-09 00:00:00 | SUNTV |  |  |  | 305.35
2011-06-09 00:00:00 | SUZLON |  |  |  | 52.8
2011-06-09 00:00:00 | SYNDIBANK |  |  |  | 117.1
2011-06-09 00:00:00 | TATACHEM |  |  |  | 375.05
2011-06-09 00:00:00 | TATACOMM |  |  |  | 221.75
2011-06-09 00:00:00 | TATAGLOBAL |  |  |  | 96.65
2011-06-09 00:00:00 | TATAMOTORS |  |  |  | 1021.15
2011-06-09 00:00:00 | TATAMTRDVR |  |  |  | 596.3
2011-06-09 00:00:00 | TATAPOWER |  |  |  | 1234
2011-06-09 00:00:00 | TATASTEEL |  |  |  | 577.05
2011-06-09 00:00:00 | TCS |  |  |  | 1186.35
2011-06-09 00:00:00 | TECHM |  |  |  | 700.65
2011-06-09 00:00:00 | TITAN |  |  |  | 4526.8
2011-06-09 00:00:00 | TRIVENI |  |  |  | 38.8
2011-06-09 00:00:00 | TTML |  |  |  | 16.7
2011-06-09 00:00:00 | TULIP |  |  |  | 162.3
2011-06-09 00:00:00 | [NAME] |  |  |  | 72
2011-06-09 00:00:00 | TVSMOTOR |  |  |  | 53.9
2011-06-09 00:00:00 | UCOBANK |  |  |  | 96.1
2011-06-09 00:00:00 | ULTRACEMCO |  |  |  | 1040.2
2011-06-09 00:00:00 | UNIONBANK |  |  |  | 322.45
2011-06-09 00:00:00 | UNIPHOS |  |  |  | 157
2011-06-09 00:00:00 | UNITECH |  |  |  | 33.75
2011-06-09 00:00:00 | VIDEOIND |  |  |  | 182.7
2011-06-09 00:00:00 | VIJAYABANK |  |  |  | 73.55
2011-06-09 00:00:00 | VOLTAS |  |  |  | 162.3
2011-06-09 00:00:00 | WELCORP |  |  |  | 173.85
2011-06-09 00:00:00 | WIPRO |  |  |  | 438.8
2011-06-09 00:00:00 | YESBANK |  |  |  | 296.7
2011-06-09 00:00:00 | ZEEL |  |  |  | 142.6
2011-06-10 00:00:00 | 3IINFOTECH |  |  |  | 47.25 | 9
2011-06-10 00:00:00 | ABAN |  |  |  | 569.75
2011-06-10 00:00:00 | ABB |  |  |  | 839.65
2011-06-10 00:00:00 | ABGSHIP |  |  |  | 370.5
2011-06-10 00:00:00 | ABIRLANUVO |  |  |  | 918.15
2011-06-10 00:00:00 | ACC |  |  |  | 1003.5
2011-06-10 00:00:00 | ADANIENT |  |  |  | 644.35
2011-06-10 00:00:00 | ADANIPOWER |  |  |  | 111.4
2011-06-10 00:00:00 | ALBK |  |  |  | 199.5
2011-06-10 00:00:00 | ALOKTEXT |  |  |  | 27.5
2011-06-10 00:00:00 | AMBUJACEM |  |  |  | 136.05
2011-06-10 00:00:00 | ANDHRABANK |  |  |  | 144
2011-06-10 00:00:00 | APIL |  |  |  | 567.75
2011-06-10 00:00:00 | APOLLOTYRE |  |  |  | 72.05
2011-06-10 00:00:00 | AREVAT&D |  |  |  | 259.85
2011-06-10 00:00:00 | ASHOKLEY |  |  |  | 50.8
2011-06-10 00:00:00 | ASIANPAINT |  |  |  | 3100.85
2011-06-10 00:00:00 | AUROPHARMA |  |  |  | 175.85
2011-06-10 00:00:00 | AXISBANK |  |  |  | 1235.15
2011-06-10 00:00:00 | BAJAJ-AUTO |  |  |  | 1324.85
2011-06-10 00:00:00 | BAJAJHIND |  |  |  | 67.15
2011-06-10 00:00:00 | BAJAJHLDNG |  |  |  | 763.25
2011-06-10 00:00:00 | BALRAMCHIN |  |  |  | 60.8
2011-06-10 00:00:00 | BANKBARODA |  |  |  | 870.95
2011-06-10 00:00:00 | BANKINDIA |  |  |  | 430.4
2011-06-10 00:00:00 | BATAINDIA |  |  |  | 522.35
2011-06-10 00:00:00 | BEL |  |  |  | 1683.75
2011-06-10 00:00:00 | BEML |  |  |  | 596.35
2011-06-10 00:00:00 | BGRENERGY |  |  |  | 486.2
2011-06-10 00:00:00 | BHARATFORG |  |  |  | 307.8
2011-06-10 00:00:00 | BHARTIARTL |  |  |  | 373.95
2011-06-10 00:00:00 | BHEL |  |  |  | 1924.45
2011-06-10 00:00:00 | BHUSANSTL |  |  |  | 419.6
2011-06-10 00:00:00 | BIOCON |  |  |  | 365.8
2011-06-10 00:00:00 | BOMDYEING |  |  |  | 374.8
2011-06-10 00:00:00 | BOSCHLTD |  |  |  | 7006.9
2011-06-10 00:00:00 | BPCL |  |  |  | 605.9
2011-06-10 00:00:00 | [NAME] |  |  |  | 287.55
2011-06-10 00:00:00 | CAIRN |  |  |  | 336.45
2011-06-10 00:00:00 | CANBK |  |  |  | 524.3
2011-06-10 00:00:00 | CENTRALBK |  |  |  | 116.8
2011-06-10 00:00:00 | CENTURYTEX |  |  |  | 345.9
2011-06-10 00:00:00 | CESC |  |  |  | 292.25
2011-06-10 00:00:00 | CHAMBLFERT |  |  |  | 79.65
2011-06-10 00:00:00 | CHENNPETRO |  |  |  | 229.95
2011-06-10 00:00:00 | CIPLA |  |  |  | 332.45
2011-06-10 00:00:00 | COLPAL |  |  |  | 894.05
2011-06-10 00:00:00 | CONCOR |  |  |  | 1115.85
2011-06-10 00:00:00 | COREPROTEC |  |  |  | 285
2011-06-10 00:00:00 | CROMPGREAV |  |  |  | 267.05
2011-06-10 00:00:00 | CUMMINSIND |  |  |  | 678.7
2011-06-10 00:00:00 | DABUR |  |  |  | 113.95
2011-06-10 00:00:00 | DCB |  |  |  | 61
2011-06-10 00:00:00 | DCHL |  |  |  | 64
2011-06-10 00:00:00 | DENABANK |  |  |  | 89.95
2011-06-10 00:00:00 | [NAME] |  |  |  | 80.95
2011-06-10 00:00:00 | DIVISLAB |  |  |  | 784.45
2011-06-10 00:00:00 | DLF |  |  |  | 231.05
2011-06-10 00:00:00 | DRREDDY |  |  |  | 1562.1
2011-06-10 00:00:00 | EDUCOMP |  |  |  | 436.25
2011-06-10 00:00:00 | EKC |  |  |  | 89.35
2011-06-10 00:00:00 | ESCORTS |  |  |  | 119.65
2011-06-10 00:00:00 | ESSAROIL |  |  |  | 126
2011-06-10 00:00:00 | [NAME] |  |  |  | 153.9
2011-06-10 00:00:00 | FEDERALBNK |  |  |  | 457.75
2011-06-10 00:00:00 | FINANTECH |  |  |  | 828.75
2011-06-10 00:00:00 | FORTIS |  |  |  | 163.95
2011-06-10 00:00:00 | FSL |  |  |  | 18.4
2011-06-10 00:00:00 | [NAME] |  |  |  | 445.15
2011-06-10 00:00:00 | GESHIP |  |  |  | 285.85
2011-06-10 00:00:00 | GLAXO |  |  |  | 2402.3
2011-06-10 00:00:00 | [NAME] |  |  |  | 146.4
2011-06-10 00:00:00 | GMRINFRA |  |  |  | 32.1
2011-06-10 00:00:00 | GODREJIND |  |  |  | 183.9
2011-06-10 00:00:00 | GRASIM |  |  |  | 2230.65
2011-06-10 00:00:00 | GSPL |  |  |  | 95.7
2011-06-10 00:00:00 | GTL |  |  |  | 409.25
2011-06-10 00:00:00 | GTLINFRA |  |  |  | 32.25
2011-06-10 00:00:00 | GTOFFSHORE |  |  |  | 231.35
2011-06-10 00:00:00 | [NAME] |  |  |  | 22
2011-06-10 00:00:00 | HAVELLS |  |  |  | 428.5
2011-06-10 00:00:00 | HCC |  |  |  | 34.15
2011-06-10 00:00:00 | HCLTECH |  |  |  | 502.85
2011-06-10 00:00:00 | HDFC |  |  |  | 651.5
2011-06-10 00:00:00 | HDFCBANK |  |  |  | 2362.45
2011-06-10 00:00:00 | HDIL |  |  |  | 175.15
2011-06-10 00:00:00 | HEROHONDA |  |  |  | 1724.4
2011-06-10 00:00:00 | HEXAWARE |  |  |  | 71.6
2011-06-10 00:00:00 | HINDALCO |  |  |  | 184.75
2011-06-10 00:00:00 | HINDOILEXP |  |  |  | 193.6
2011-06-10 00:00:00 | HINDPETRO |  |  |  | 365.9
2011-06-10 00:00:00 | HINDUNILVR |  |  |  | 311.45
2011-06-10 00:00:00 | HINDZINC |  |  |  | 134.1
2011-06-10 00:00:00 | HOTELEELA |  |  |  | 39.15
2011-06-10 00:00:00 | IBREALEST |  |  |  | 115.95
2011-06-10 00:00:00 | ICICIBANK |  |  |  | 1035.9
2011-06-10 00:00:00 | IDBI |  |  |  | 131.45
2011-06-10 00:00:00 | IDEA |  |  |  | 72.1
2011-06-10 00:00:00 | IDFC |  |  |  | 133.35
2011-06-10 00:00:00 | IFCI |  |  |  | 47.85
2011-06-10 00:00:00 | IGL |  |  |  | 350.15
2011-06-10 00:00:00 | INDHOTEL |  |  |  | 79.55
2011-06-10 00:00:00 | INDIACEM |  |  |  | 82.95
2011-06-10 00:00:00 | INDIAINFO |  |  |  | 82.85
2011-06-10 00:00:00 | INDIANB |  |  |  | 215.3
2011-06-10 00:00:00 | INDUSINDBK |  |  |  | 259.45
2011-06-10 00:00:00 | INFY |  |  |  | 2862.35
2011-06-10 00:00:00 | IOB |  |  |  | 141.2
2011-06-10 00:00:00 | IOC |  |  |  | 313.65
2011-06-10 00:00:00 | IRB |  |  |  | 168.1
2011-06-10 00:00:00 | ISPATIND |  |  |  | 20.85
2011-06-10 00:00:00 | ITC |  |  |  | 191.65
2011-06-10 00:00:00 | IVRCLINFRA |  |  |  | 75.7
2011-06-10 00:00:00 | JETAIRWAYS |  |  |  | 449.35
2011-06-10 00:00:00 | JINDALSAW |  |  |  | 158.1
2011-06-10 00:00:00 | JINDALSTEL |  |  |  | 630.25
2011-06-10 00:00:00 | [NAME] |  |  |  | 1028.8
2011-06-10 00:00:00 | JISLJALEQS |  |  |  | 156.2
2011-06-10 00:00:00 | JPASSOCIAT |  |  |  | 81.45
2011-06-10 00:00:00 | [NAME] |  |  |  | 51
2011-06-10 00:00:00 | JSWSTEEL |  |  |  | 898.5
2011-06-10 00:00:00 | KFA |  |  |  | 41
2011-06-10 00:00:00 | KOTAKBANK |  |  |  | 440.5
2011-06-10 00:00:00 | KSOILS |  |  |  | 24.7
2011-06-10 00:00:00 | KTKBANK |  |  |  | 122.2
2011-06-10 00:00:00 | LICHSGFIN |  |  |  | 225.2
2011-06-10 00:00:00 | LITL |  |  |  | 31.1
2011-06-10 00:00:00 | LT |  |  |  | 1694.05
2011-06-10 00:00:00 | [NAME] |  |  |  | 438.85
2011-06-10 00:00:00 | M&M |  |  |  | 662.2
2011-06-10 00:00:00 | MARUTI |  |  |  | 1226.65
2011-06-10 00:00:00 | MAX |  |  |  | 166.55
2011-06-10 00:00:00 | MCDOWELL-N |  |  |  | 1003.15
2011-06-10 00:00:00 | [NAME] |  |  |  | 262.35
2011-06-10 00:00:00 | MLL |  |  |  | 40.7
2011-06-10 00:00:00 | MOSERBAER |  |  |  | 40.35
2011-06-10 00:00:00 | MPHASIS |  |  |  | 460.2
2011-06-10 00:00:00 | MRF |  |  |  | 6805
2011-06-10 00:00:00 | MRPL |  |  |  | 76.15
2011-06-10 00:00:00 | MTNL |  |  |  | 44.6
2011-06-10 00:00:00 | MUNDRAPORT |  |  |  | 152
2011-06-10 00:00:00 | NAGARFERT |  |  |  | 32.4
2011-06-10 00:00:00 | NATIONALUM |  |  |  | 89.1
2011-06-10 00:00:00 | NCC |  |  |  | 84.75
2011-06-10 00:00:00 | NEYVELILIG |  |  |  | 102.05
2011-06-10 00:00:00 | NHPC |  |  |  | 24.45
2011-06-10 00:00:00 | NMDC |  |  |  | 268.85
2011-06-10 00:00:00 | NTPC |  |  |  | 176.2
2011-06-10 00:00:00 | OFSS |  |  |  | 2259.35
2011-06-10 00:00:00 | OIL |  |  |  | 1267.85
2011-06-10 00:00:00 | ONGC |  |  |  | 266.85
2011-06-10 00:00:00 | ONMOBILE |  |  |  | 110.3
2011-06-10 00:00:00 | OPTOCIRCUI |  |  |  | 282.35
2011-06-10 00:00:00 | ORBITCORP |  |  |  | 44.1
2011-06-10 00:00:00 | ORCHIDCHEM |  |  |  | 283.65
2011-06-10 00:00:00 | ORIENTBANK |  |  |  | 343.7
2011-06-10 00:00:00 | PANTALOONR |  |  |  | 284.65
2011-06-10 00:00:00 | PATELENG |  |  |  | 158.55
2011-06-10 00:00:00 | PATNI |  |  |  | 350.05
2011-06-10 00:00:00 | PETRONET |  |  |  | 139.95
2011-06-10 00:00:00 | PFC |  |  |  | 200.6
2011-06-10 00:00:00 | PIRHEALTH |  |  |  | 366.1
2011-06-10 00:00:00 | PNB |  |  |  | 1090.7
2011-06-10 00:00:00 | POLARIS |  |  |  | 185.95
2011-06-10 00:00:00 | POWERGRID |  |  |  | 101.2
2011-06-10 00:00:00 | PRAJIND |  |  |  | 73.05
2011-06-10 00:00:00 | PTC |  |  |  | 81.25
2011-06-10 00:00:00 | PUNJLLOYD |  |  |  | 65.85
2011-06-10 00:00:00 | RANBAXY |  |  |  | 535.05
2011-06-10 00:00:00 | RAYMOND |  |  |  | 388.8
2011-06-10 00:00:00 | RCOM |  |  |  | 92.6
2011-06-10 00:00:00 | RECLTD |  |  |  | 203.9
2011-06-10 00:00:00 | RELCAPITAL |  |  |  | 532.6
2011-06-10 00:00:00 | RELIANCE |  |  |  | 944.5
2011-06-10 00:00:00 | [NAME] |  |  |  | 544.4
2011-06-10 00:00:00 | RELMEDIA |  |  |  | 130.35
2011-06-10 00:00:00 | RENUKA |  |  |  | 64.65
2011-06-10 00:00:00 | ROLTA |  |  |  | 138.2
2011-06-10 00:00:00 | RPOWER |  |  |  | 115.75
2011-06-10 00:00:00 | RUCHISOYA |  |  |  | 97
2011-06-10 00:00:00 | SAIL |  |  |  | 144.65
2011-06-10 00:00:00 | SBIN |  |  |  | 2242.9
2011-06-10 00:00:00 | SCI |  |  |  | 105.1
2011-06-10 00:00:00 | SESAGOA |  |  |  | 286.45
2011-06-10 00:00:00 | SIEMENS |  |  |  | 868.9
2011-06-10 00:00:00 | SINTEX |  |  |  | 176.9
2011-06-10 00:00:00 | SKUMARSYNF |  |  |  | 66.55
2011-06-10 00:00:00 | [NAME] |  |  |  | 259.8
2011-06-10 00:00:00 | SREINFRA |  |  |  | 40.7
2011-06-10 00:00:00 | SRTRANSFIN |  |  |  | 648.65
2011-06-10 00:00:00 | STER |  |  |  | 166.05
2011-06-10 00:00:00 | STERLINBIO |  |  |  | 93.5
2011-06-10 00:00:00 | STRTECH |  |  |  | 53.05
2011-06-10 00:00:00 | SUNPHARMA |  |  |  | 472
2011-06-10 00:00:00 | SUNTV |  |  |  | 307.6
2011-06-10 00:00:00 | SUZLON |  |  |  | 51.9
2011-06-10 00:00:00 | SYNDIBANK |  |  |  | 117.35
2011-06-10 00:00:00 | TATACHEM |  |  |  | 370.7
2011-06-10 00:00:00 | TATACOMM |  |  |  | 216.75
2011-06-10 00:00:00 | TATAGLOBAL |  |  |  | 95.85
2011-06-10 00:00:00 | TATAMOTORS |  |  |  | 1019.6
2011-06-10 00:00:00 | TATAMTRDVR |  |  |  | 597.45
2011-06-10 00:00:00 | TATAPOWER |  |  |  | 1241
2011-06-10 00:00:00 | TATASTEEL |  |  |  | 569.45
2011-06-10 00:00:00 | TCS |  |  |  | 1189.2
2011-06-10 00:00:00 | TECHM |  |  |  | 698.35
2011-06-10 00:00:00 | TITAN |  |  |  | 4606.2
2011-06-10 00:00:00 | TRIVENI |  |  |  | 38.7
2011-06-10 00:00:00 | TTML |  |  |  | 16.3
2011-06-10 00:00:00 | TULIP |  |  |  | 165.35
2011-06-10 00:00:00 | TV-22 |  |  |  | 71.15
2011-06-10 00:00:00 | TVSMOTOR |  |  |  | 53.55
2011-06-10 00:00:00 | UCOBANK |  |  |  | 95.3
2011-06-10 00:00:00 | ULTRACEMCO |  |  |  | 1023.4
2011-06-10 00:00:00 | UNIONBANK |  |  |  | 319.95
2011-06-10 00:00:00 | UNIPHOS |  |  |  | 155.3
2011-06-10 00:00:00 | UNITECH |  |  |  | 33.5
2011-06-10 00:00:00 | VIDEOIND |  |  |  | 181.9
2011-06-10 00:00:00 | VIJAYABANK |  |  |  | 72.25
2011-06-10 00:00:00 | VOLTAS |  |  |  | 162.1
2011-06-10 00:00:00 | WELCORP |  |  |  | 174.25
2011-06-10 00:00:00 | WIPRO |  |  |  | 437.45
2011-06-10 00:00:00 | YESBANK |  |  |  | 293.5
2011-06-10 00:00:00 | ZEEL |  |  |  | 139.25
2011-06-13 00:00:00 | 3IINFOTECH |  |  |  | 48.1 | 10
2011-06-13 00:00:00 | ABAN |  |  |  | 555.9
2011-06-13 00:00:00 | ABB |  |  |  | 847.4
2011-06-13 00:00:00 | ABGSHIP |  |  |  | 367.7
2011-06-13 00:00:00 | ABIRLANUVO |  |  |  | 918.15
2011-06-13 00:00:00 | ACC |  |  |  | 1004
2011-06-13 00:00:00 | ADANIENT |  |  |  | 666.6
2011-06-13 00:00:00 | ADANIPOWER |  |  |  | 111.2
2011-06-13 00:00:00 | ALBK |  |  |  | 198.45
2011-06-13 00:00:00 | ALOKTEXT |  |  |  | 28.05
2011-06-13 00:00:00 | AMBUJACEM |  |  |  | 135.85
2011-06-13 00:00:00 | ANDHRABANK |  |  |  | 144.9
2011-06-13 00:00:00 | APIL |  |  |  | 570.5
2011-06-13 00:00:00 | APOLLOTYRE |  |  |  | 72.55
2011-06-13 00:00:00 | AREVAT&D |  |  |  | 266.05
2011-06-13 00:00:00 | ASHOKLEY |  |  |  | 51.1
2011-06-13 00:00:00 | ASIANPAINT |  |  |  | 3065.15
2011-06-13 00:00:00 | AUROPHARMA |  |  |  | 175.2
2011-06-13 00:00:00 | AXISBANK |  |  |  | 1233.3
2011-06-13 00:00:00 | BAJAJ-AUTO |  |  |  | 1345.1
2011-06-13 00:00:00 | BAJAJHIND |  |  |  | 68
2011-06-13 00:00:00 | BAJAJHLDNG |  |  |  | 762.45
2011-06-13 00:00:00 | BALRAMCHIN |  |  |  | 61.15
2011-06-13 00:00:00 | BANKBARODA |  |  |  | 869.6
2011-06-13 00:00:00 | BANKINDIA |  |  |  | 423.25
2011-06-13 00:00:00 | BATAINDIA |  |  |  | 528.75
2011-06-13 00:00:00 | BEL |  |  |  | 1678.6
2011-06-13 00:00:00 | BEML |  |  |  | 588.25
2011-06-13 00:00:00 | BGRENERGY |  |  |  | 498.05
2011-06-13 00:00:00 | BHARATFORG |  |  |  | 310.05
2011-06-13 00:00:00 | BHARTIARTL |  |  |  | 377.6
2011-06-13 00:00:00 | BHEL |  |  |  | 1925
2011-06-13 00:00:00 | BHUSANSTL |  |  |  | 405.75
2011-06-13 00:00:00 | BIOCON |  |  |  | 363.5
2011-06-13 00:00:00 | BOMDYEING |  |  |  | 373
2011-06-13 00:00:00 | BOSCHLTD |  |  |  | 7026.35
2011-06-13 00:00:00 | BPCL |  |  |  | 615
2011-06-13 00:00:00 | [NAME] |  |  |  | 285.65
2011-06-13 00:00:00 | CAIRN |  |  |  | 335.45
2011-06-13 00:00:00 | CANBK |  |  |  | 518.35
2011-06-13 00:00:00 | CENTRALBK |  |  |  | 117.2
2011-06-13 00:00:00 | CENTURYTEX |  |  |  | 349.3
2011-06-13 00:00:00 | CESC |  |  |  | 290.05
2011-06-13 00:00:00 | CHAMBLFERT |  |  |  | 80.4
2011-06-13 00:00:00 | CHENNPETRO |  |  |  | 228.3
2011-06-13 00:00:00 | CIPLA |  |  |  | 339.9
2011-06-13 00:00:00 | COLPAL |  |  |  | 888.6
2011-06-13 00:00:00 | CONCOR |  |  |  | 1116.55
2011-06-13 00:00:00 | COREPROTEC |  |  |  | 284.9
2011-06-13 00:00:00 | CROMPGREAV |  |  |  | 270.4
2011-06-13 00:00:00 | CUMMINSIND |  |  |  | 680
2011-06-13 00:00:00 | DABUR |  |  |  | 113.1
2011-06-13 00:00:00 | DCB |  |  |  | 62.25
2011-06-13 00:00:00 | DCHL |  |  |  | 64.1
2011-06-13 00:00:00 | DENABANK |  |  |  | 91.55
2011-06-13 00:00:00 | [NAME] |  |  |  | 81.3
2011-06-13 00:00:00 | DIVISLAB |  |  |  | 800.75
2011-06-13 00:00:00 | DLF |  |  |  | 229.15
2011-06-13 00:00:00 | DRREDDY |  |  |  | 1536.7
2011-06-13 00:00:00 | EDUCOMP |  |  |  | 430.7
2011-06-13 00:00:00 | EKC |  |  |  | 90.8
2011-06-13 00:00:00 | ESCORTS |  |  |  | 117.45
2011-06-13 00:00:00 | ESSAROIL |  |  |  | 126.1
2011-06-13 00:00:00 | [NAME] |  |  |  | 156.3
2011-06-13 00:00:00 | FEDERALBNK |  |  |  | 456.25
2011-06-13 00:00:00 | FINANTECH |  |  |  | 840.35
2011-06-13 00:00:00 | FORTIS |  |  |  | 162.8
2011-06-13 00:00:00 | FSL |  |  |  | 18.4
2011-06-13 00:00:00 | [NAME] |  |  |  | 450
2011-06-13 00:00:00 | GESHIP |  |  |  | 284.9
2011-06-13 00:00:00 | GLAXO |  |  |  | 2433.2
2011-06-13 00:00:00 | [NAME] |  |  |  | 145.95
2011-06-13 00:00:00 | GMRINFRA |  |  |  | 32.4
2011-06-13 00:00:00 | GODREJIND |  |  |  | 182
2011-06-13 00:00:00 | GRASIM |  |  |  | 2214.45
2011-06-13 00:00:00 | GSPL |  |  |  | 97.3
2011-06-13 00:00:00 | GTL |  |  |  | 408
2011-06-13 00:00:00 | GTLINFRA |  |  |  | 32.3
2011-06-13 00:00:00 | GTOFFSHORE |  |  |  | 232.25
2011-06-13 00:00:00 | [NAME] |  |  |  | 22.1
2011-06-13 00:00:00 | HAVELLS |  |  |  | 426.05
2011-06-13 00:00:00 | HCC |  |  |  | 34.05
2011-06-13 00:00:00 | HCLTECH |  |  |  | 500.35
2011-06-13 00:00:00 | HDFC |  |  |  | 657
2011-06-13 00:00:00 | HDFCBANK |  |  |  | 2372.6
2011-06-13 00:00:00 | HDIL |  |  |  | 174.85
2011-06-13 00:00:00 | HEROHONDA |  |  |  | 1734.7
2011-06-13 00:00:00 | HEXAWARE |  |  |  | 71.85
2011-06-13 00:00:00 | HINDALCO |  |  |  | 180.35
2011-06-13 00:00:00 | HINDOILEXP |  |  |  | 193.95
2011-06-13 00:00:00 | HINDPETRO |  |  |  | 371.2
2011-06-13 00:00:00 | HINDUNILVR |  |  |  | 313.95
2011-06-13 00:00:00 | HINDZINC |  |  |  | 135.05
2011-06-13 00:00:00 | HOTELEELA |  |  |  | 39.2
2011-06-13 00:00:00 | IBREALEST |  |  |  | 115.15
2011-06-13 00:00:00 | ICICIBANK |  |  |  | 1039.6
2011-06-13 00:00:00 | IDBI |  |  |  | 131.6
2011-06-13 00:00:00 | IDEA |  |  |  | 72
2011-06-13 00:00:00 | IDFC |  |  |  | 132
2011-06-13 00:00:00 | IFCI |  |  |  | 47.7
2011-06-13 00:00:00 | IGL |  |  |  | 352.3
2011-06-13 00:00:00 | INDHOTEL |  |  |  | 79.4
2011-06-13 00:00:00 | INDIACEM |  |  |  | 83.6
2011-06-13 00:00:00 | INDIAINFO |  |  |  | 83.1
2011-06-13 00:00:00 | INDIANB |  |  |  | 215.75
2011-06-13 00:00:00 | INDUSINDBK |  |  |  | 261.65
2011-06-13 00:00:00 | INFY |  |  |  | 2877.6
2011-06-13 00:00:00 | IOB |  |  |  | 143.5
2011-06-13 00:00:00 | IOC |  |  |  | 323.25
2011-06-13 00:00:00 | IRB |  |  |  | 175.9
2011-06-13 00:00:00 | ISPATIND |  |  |  | 20.9
2011-06-13 00:00:00 | ITC |  |  |  | 190.9
2011-06-13 00:00:00 | IVRCLINFRA |  |  |  | 77.6
2011-06-13 00:00:00 | JETAIRWAYS |  |  |  | 450.75
2011-06-13 00:00:00 | JINDALSAW |  |  |  | 157.5
2011-06-13 00:00:00 | JINDALSTEL |  |  |  | 630.95
2011-06-13 00:00:00 | [NAME] |  |  |  | 1009.75
2011-06-13 00:00:00 | JISLJALEQS |  |  |  | 155
2011-06-13 00:00:00 | JPASSOCIAT |  |  |  | 84.2
2011-06-13 00:00:00 | [NAME] |  |  |  | 51.4
2011-06-13 00:00:00 | JSWSTEEL |  |  |  | 886.1
2011-06-13 00:00:00 | KFA |  |  |  | 41.3
2011-06-13 00:00:00 | KOTAKBANK |  |  |  | 443.6
2011-06-13 00:00:00 | KSOILS |  |  |  | 24.3
2011-06-13 00:00:00 | KTKBANK |  |  |  | 127
2011-06-13 00:00:00 | LICHSGFIN |  |  |  | 226
2011-06-13 00:00:00 | LITL |  |  |  | 31.05
2011-06-13 00:00:00 | LT |  |  |  | 1707.9
2011-06-13 00:00:00 | [NAME] |  |  |  | 433.35
2011-06-13 00:00:00 | M&M |  |  |  | 664.2
2011-06-13 00:00:00 | MARUTI |  |  |  | 1224.95
2011-06-13 00:00:00 | MAX |  |  |  | 179.05
2011-06-13 00:00:00 | MCDOWELL-N |  |  |  | 989
2011-06-13 00:00:00 | [NAME] |  |  |  | 265.8
2011-06-13 00:00:00 | MLL |  |  |  | 41.75
2011-06-13 00:00:00 | MOSERBAER |  |  |  | 40.1
2011-06-13 00:00:00 | MPHASIS |  |  |  | 460.25
2011-06-13 00:00:00 | MRF |  |  |  | 6748.1
2011-06-13 00:00:00 | MRPL |  |  |  | 76.05
2011-06-13 00:00:00 | MTNL |  |  |  | 45.25
2011-06-13 00:00:00 | MUNDRAPORT |  |  |  | 154.75
2011-06-13 00:00:00 | NAGARFERT |  |  |  | 32.55
2011-06-13 00:00:00 | NATIONALUM |  |  |  | 88.25
2011-06-13 00:00:00 | NCC |  |  |  | 84.75
2011-06-13 00:00:00 | NEYVELILIG |  |  |  | 101.85
2011-06-13 00:00:00 | NHPC |  |  |  | 24.5
2011-06-13 00:00:00 | NMDC |  |  |  | 265.95
2011-06-13 00:00:00 | NTPC |  |  |  | 180
2011-06-13 00:00:00 | OFSS |  |  |  | 2278.3
2011-06-13 00:00:00 | OIL |  |  |  | 1278.65
2011-06-13 00:00:00 | ONGC |  |  |  | 268.95
2011-06-13 00:00:00 | ONMOBILE |  |  |  | 111
2011-06-13 00:00:00 | OPTOCIRCUI |  |  |  | 280.05
2011-06-13 00:00:00 | ORBITCORP |  |  |  | 44.25
2011-06-13 00:00:00 | ORCHIDCHEM |  |  |  | 284.1
2011-06-13 00:00:00 | ORIENTBANK |  |  |  | 349.65
2011-06-13 00:00:00 | PANTALOONR |  |  |  | 282.25
2011-06-13 00:00:00 | PATELENG |  |  |  | 161.6
2011-06-13 00:00:00 | PATNI |  |  |  | 352.9
2011-06-13 00:00:00 | PETRONET |  |  |  | 140.8
2011-06-13 00:00:00 | PFC |  |  |  | 200.95
2011-06-13 00:00:00 | PIRHEALTH |  |  |  | 363.6
2011-06-13 00:00:00 | PNB |  |  |  | 1085.8
2011-06-13 00:00:00 | POLARIS |  |  |  | 184.4
2011-06-13 00:00:00 | POWERGRID |  |  |  | 102.55
2011-06-13 00:00:00 | PRAJIND |  |  |  | 73.8
2011-06-13 00:00:00 | PTC |  |  |  | 80.4
2011-06-13 00:00:00 | PUNJLLOYD |  |  |  | 70.9
2011-06-13 00:00:00 | RANBAXY |  |  |  | 531.3
2011-06-13 00:00:00 | RAYMOND |  |  |  | 384.3
2011-06-13 00:00:00 | RCOM |  |  |  | 94.15
2011-06-13 00:00:00 | RECLTD |  |  |  | 203.5
2011-06-13 00:00:00 | RELCAPITAL |  |  |  | 537.5
2011-06-13 00:00:00 | RELIANCE |  |  |  | 925.6
2011-06-13 00:00:00 | [NAME] |  |  |  | 542.7
2011-06-13 00:00:00 | RELMEDIA |  |  |  | 131.75
2011-06-13 00:00:00 | RENUKA |  |  |  | 65.05
2011-06-13 00:00:00 | ROLTA |  |  |  | 137.75
2011-06-13 00:00:00 | RPOWER |  |  |  | 116.6
2011-06-13 00:00:00 | RUCHISOYA |  |  |  | 99.25
2011-06-13 00:00:00 | SAIL |  |  |  | 143.85
2011-06-13 00:00:00 | SBIN |  |  |  | 2219.95
2011-06-13 00:00:00 | SCI |  |  |  | 104.7
2011-06-13 00:00:00 | SESAGOA |  |  |  | 281.55
2011-06-13 00:00:00 | SIEMENS |  |  |  | 879.55
2011-06-13 00:00:00 | SINTEX |  |  |  | 183.35
2011-06-13 00:00:00 | SKUMARSYNF |  |  |  | 65.95
2011-06-13 00:00:00 | [NAME] |  |  |  | 259.95
2011-06-13 00:00:00 | SREINFRA |  |  |  | 42.4
2011-06-13 00:00:00 | SRTRANSFIN |  |  |  | 634.65
2011-06-13 00:00:00 | STER |  |  |  | 164.75
2011-06-13 00:00:00 | STERLINBIO |  |  |  | 96.25
2011-06-13 00:00:00 | STRTECH |  |  |  | 52.1
2011-06-13 00:00:00 | SUNPHARMA |  |  |  | 480.3
2011-06-13 00:00:00 | SUNTV |  |  |  | 307.35
2011-06-13 00:00:00 | SUZLON |  |  |  | 52.5
2011-06-13 00:00:00 | SYNDIBANK |  |  |  | 118.7
2011-06-13 00:00:00 | TATACHEM |  |  |  | 367.8
2011-06-13 00:00:00 | TATACOMM |  |  |  | 214.35
2011-06-13 00:00:00 | TATAGLOBAL |  |  |  | 99.9
2011-06-13 00:00:00 | TATAMOTORS |  |  |  | 1010.3
2011-06-13 00:00:00 | TATAMTRDVR |  |  |  | 594.1
2011-06-13 00:00:00 | TATAPOWER |  |  |  | 1237.25
2011-06-13 00:00:00 | TATASTEEL |  |  |  | 562.95
2011-06-13 00:00:00 | TCS |  |  |  | 1175.3
2011-06-13 00:00:00 | TECHM |  |  |  | 700.05
2011-06-13 00:00:00 | TITAN |  |  |  | 4714.6
2011-06-13 00:00:00 | TRIVENI |  |  |  | 39.7
2011-06-13 00:00:00 | TTML |  |  |  | 16.35
2011-06-13 00:00:00 | TULIP |  |  |  | 164.9
2011-06-13 00:00:00 | TV-22 |  |  |  | 71.15
2011-06-13 00:00:00 | TVSMOTOR |  |  |  | 54.1
2011-06-13 00:00:00 | UCOBANK |  |  |  | 95.8
2011-06-13 00:00:00 | ULTRACEMCO |  |  |  | 1026.65
2011-06-13 00:00:00 | UNIONBANK |  |  |  | 323.6
2011-06-13 00:00:00 | UNIPHOS |  |  |  | 159.05
2011-06-13 00:00:00 | UNITECH |  |  |  | 33.65
2011-06-13 00:00:00 | VIDEOIND |  |  |  | 181.65
2011-06-13 00:00:00 | VIJAYABANK |  |  |  | 72
2011-06-13 00:00:00 | VOLTAS |  |  |  | 162.15
2011-06-13 00:00:00 | WELCORP |  |  |  | 173.75
2011-06-13 00:00:00 | WIPRO |  |  |  | 435.45
2011-06-13 00:00:00 | YESBANK |  |  |  | 294.25
2011-06-13 00:00:00 | ZEEL |  |  |  | 139.9
2011-06-14 00:00:00 | 3IINFOTECH | 48.45 | 48.85 | 47.85 | 48.2 | 11
2011-06-14 00:00:00 | ABAN | 557 | 563.25 | 551.1 | 554.95
2011-06-14 00:00:00 | ABB | 854.5 | 857 | 838 | 841.9
2011-06-14 00:00:00 | ABGSHIP | 367.95 | 373.5 | 367.95 | 371.15
2011-06-14 00:00:00 | ABIRLANUVO | 923.05 | 923.05 | 910.25 | 914.05
2011-06-14 00:00:00 | ACC | 1002.15 | 1019.35 | 1002.15 | 1008.4
2011-06-14 00:00:00 | ADANIENT | 667.05 | 681.95 | 662 | 677.35
2011-06-14 00:00:00 | ADANIPOWER | 110 | 113.15 | 109.5 | 112.8
2011-06-14 00:00:00 | ALBK | 199.3 | 200.25 | 198.05 | 199.3
2011-06-14 00:00:00 | ALOKTEXT | 28.2 | 28.5 | 27.8 | 28.15
2011-06-14 00:00:00 | AMBUJACEM | 136.25 | 136.65 | 134.5 | 134.9
2011-06-14 00:00:00 | ANDHRABANK | 145.1 | 146.5 | 144.1 | 145.7
2011-06-14 00:00:00 | APIL | 572 | 586.4 | 572 | 577.6
2011-06-14 00:00:00 | APOLLOTYRE | 72.5 | 72.9 | 71.05 | 71.4
2011-06-14 00:00:00 | AREVAT&D | 269.9 | 270.4 | 261.2 | 262.15
2011-06-14 00:00:00 | ASHOKLEY | 50.9 | 51.25 | 50.65 | 50.75
2011-06-14 00:00:00 | ASIANPAINT | 3096.95 | 3096.95 | 3055 | 3068.95
2011-06-14 00:00:00 | AUROPHARMA | 175.2 | 178 | 174 | 175.35
2011-06-14 00:00:00 | AXISBANK | 1235 | 1264.2 | 1235 | 1260.05
2011-06-14 00:00:00 | BAJAJ-AUTO | 1345.25 | 1377 | 1345.25 | 1373.65
2011-06-14 00:00:00 | BAJAJHIND | 68.75 | 69.8 | 68 | 68.85
2011-06-14 00:00:00 | BAJAJHLDNG | 764.95 | 768.9 | 762.05 | 766.6
2011-06-14 00:00:00 | BALRAMCHIN | 61.4 | 61.9 | 61.2 | 61.65
2011-06-14 00:00:00 | BANKBARODA | 867.6 | 878.9 | 862 | 865.3
2011-06-14 00:00:00 | BANKINDIA | 424 | 425.95 | 415.05 | 416.25
2011-06-14 00:00:00 | BATAINDIA | 531.05 | 569.4 | 530.85 | 554.95
2011-06-14 00:00:00 | BEL | 1689.75 | 1690 | 1658 | 1674.5
2011-06-14 00:00:00 | BEML | 598.9 | 598.9 | 582.05 | 583.75
2011-06-14 00:00:00 | BGRENERGY | 502 | 508.9 | 498.2 | 502.45
2011-06-14 00:00:00 | BHARATFORG | 314.6 | 314.95 | 310.5 | 312.45
2011-06-14 00:00:00 | BHARTIARTL | 377.95 | 380.5 | 377 | 379.3
2011-06-14 00:00:00 | BHEL | 1936.5 | 1949 | 1930 | 1945.6
2011-06-14 00:00:00 | BHUSANSTL | 409.9 | 416.8 | 406.5 | 409.1
2011-06-14 00:00:00 | BIOCON | 365.2 | 377.85 | 365 | 375.05
2011-06-14 00:00:00 | BOMDYEING | 373.7 | 383.2 | 373.25 | 376.65
2011-06-14 00:00:00 | BOSCHLTD | 7085 | 7097 | 7011 | 7053.25
2011-06-14 00:00:00 | BPCL | 620 | 622.95 | 616 | 617.15
2011-06-14 00:00:00 | [NAME] | 287.9 | 287.9 | 285.65 | 287
2011-06-14 00:00:00 | CAIRN | 338 | 338 | 333 | 334.6
2011-06-14 00:00:00 | CANBK | 521.1 | 530.9 | 517.6 | 519.55
2011-06-14 00:00:00 | CENTRALBK | 117.9 | 120 | 117.5 | 119.3
2011-06-14 00:00:00 | CENTURYTEX | 353 | 353.7 | 345.25 | 349.2
2011-06-14 00:00:00 | CESC | 289.95 | 292.8 | 285.05 | 287.75
2011-06-14 00:00:00 | CHAMBLFERT | 80.5 | 81.8 | 80.4 | 81.1
2011-06-14 00:00:00 | CHENNPETRO | 228.5 | 229.2 | 226.75 | 227.65
2011-06-14 00:00:00 | CIPLA | 340 | 340.95 | 334.3 | 335.4
2011-06-14 00:00:00 | COLPAL | 897.4 | 914 | 890 | 909.45
2011-06-14 00:00:00 | CONCOR | 1111.35 | 1147.95 | 1095 | 1102.2
2011-06-14 00:00:00 | COREPROTEC | 286.8 | 288.8 | 284.5 | 284.5
2011-06-14 00:00:00 | CROMPGREAV | 270.8 | 278 | 267.4 | 274.25
2011-06-14 00:00:00 | CUMMINSIND | 688.95 | 688.95 | 680.05 | 682.85
2011-06-14 00:00:00 | DABUR | 113.3 | 114.6 | 112.55 | 113
2011-06-14 00:00:00 | DCB | 62.55 | 63.25 | 61.85 | 62.05
2011-06-14 00:00:00 | DCHL | 64.55 | 64.6 | 63.55 | 64
2011-06-14 00:00:00 | DENABANK | 92.95 | 92.95 | 91.4 | 91.9
2011-06-14 00:00:00 | [NAME] | 82.25 | 84.7 | 80.9 | 84
2011-06-14 00:00:00 | DIVISLAB | 804.95 | 806 | 788 | 794.45
2011-06-14 00:00:00 | DLF | 231 | 234.5 | 228.7 | 232.05
2011-06-14 00:00:00 | DRREDDY | 1545 | 1579.9 | 1545 | 1554.9
2011-06-14 00:00:00 | EDUCOMP | 432.05 | 436.9 | 428.35 | 431.3
2011-06-14 00:00:00 | EKC | 91.9 | 94.95 | 91.7 | 94.4
2011-06-14 00:00:00 | ESCORTS | 119.6 | 119.6 | 114.75 | 115.3
2011-06-14 00:00:00 | ESSAROIL | 126.5 | 127.7 | 125 | 127
2011-06-14 00:00:00 | [NAME] | 157.35 | 157.9 | 154.1 | 156.7
2011-06-14 00:00:00 | FEDERALBNK | 459.9 | 462 | 454.6 | 458.65
2011-06-14 00:00:00 | FINANTECH | 835.55 | 848.8 | 830 | 834.4
2011-06-14 00:00:00 | FORTIS | 163.05 | 164 | 162.15 | 163.15
2011-06-14 00:00:00 | FSL | 18.45 | 18.7 | 18.2 | 18.35
2011-06-14 00:00:00 | [NAME] | 452 | 455.9 | 447.55 | 451.35
2011-06-14 00:00:00 | GESHIP | 290.95 | 290.95 | 282.15 | 286
2011-06-14 00:00:00 | GLAXO | 2435 | 2478 | 2421 | 2434.45
2011-06-14 00:00:00 | [NAME] | 146.8 | 146.8 | 144.35 | 145.35
2011-06-14 00:00:00 | GMRINFRA | 32.4 | 33.15 | 31.9 | 33
2011-06-14 00:00:00 | GODREJIND | 182.9 | 190.9 | 182.05 | 190.3
2011-06-14 00:00:00 | GRASIM | 2230 | 2252 | 2211.25 | 2224.75
2011-06-14 00:00:00 | GSPL | 97.95 | 97.95 | 96.2 | 97.15
2011-06-14 00:00:00 | GTL | 410.9 | 410.9 | 407.6 | 408.6
2011-06-14 00:00:00 | GTLINFRA | 32.2 | 32.6 | 32.15 | 32.25
2011-06-14 00:00:00 | GTOFFSHORE | 232 | 234.7 | 230.25 | 231.6
2011-06-14 00:00:00 | [NAME] | 22.4 | 22.4 | 22.1 | 22.15
2011-06-14 00:00:00 | HAVELLS | 427.5 | 443.25 | 420.35 | 440.8
2011-06-14 00:00:00 | HCC | 33.6 | 33.9 | 33.05 | 33.5
2011-06-14 00:00:00 | HCLTECH | 504 | 509.3 | 502.1 | 507.6
2011-06-14 00:00:00 | HDFC | 648 | 655.65 | 643.5 | 648.4
2011-06-14 00:00:00 | HDFCBANK | 2378 | 2398 | 2365.5 | 2382.5
2011-06-14 00:00:00 | HDIL | 175.1 | 178.4 | 173.3 | 174.55
2011-06-14 00:00:00 | HEROHONDA | 1735 | 1756.6 | 1731.15 | 1736.15
2011-06-14 00:00:00 | HEXAWARE | 72.1 | 72.4 | 70.55 | 71.2
2011-06-14 00:00:00 | HINDALCO | 181 | 181.8 | 176.25 | 176.75
2011-06-14 00:00:00 | HINDOILEXP | 193 | 196.85 | 192.1 | 193.9
2011-06-14 00:00:00 | HINDPETRO | 374.05 | 379 | 369 | 370.95
2011-06-14 00:00:00 | HINDUNILVR | 313.6 | 318.2 | 313.6 | 315.35
2011-06-14 00:00:00 | HINDZINC | 139.8 | 139.8 | 134.5 | 134.75
2011-06-14 00:00:00 | HOTELEELA | 39.05 | 39.5 | 38.5 | 38.75
2011-06-14 00:00:00 | IBREALEST | 115.55 | 116.8 | 114.15 | 116.3
2011-06-14 00:00:00 | ICICIBANK | 1041 | 1057.45 | 1041 | 1055.55
2011-06-14 00:00:00 | IDBI | 131.9 | 132.75 | 130.65 | 131.6
2011-06-14 00:00:00 | IDEA | 73.1 | 74 | 72.15 | 73.3
2011-06-14 00:00:00 | IDFC | 133.3 | 133.3 | 128.55 | 129.6
2011-06-14 00:00:00 | IFCI | 47.65 | 49.3 | 47.65 | 49.05
2011-06-14 00:00:00 | IGL | 355 | 375.8 | 351.2 | 370.15
2011-06-14 00:00:00 | INDHOTEL | 79.5 | 80.3 | 79.25 | 79.6
2011-06-14 00:00:00 | INDIACEM | 84.25 | 84.3 | 83 | 83.5
2011-06-14 00:00:00 | INDIAINFO | 82.75 | 86 | 82.75 | 84.95
2011-06-14 00:00:00 | INDIANB | 216.25 | 221 | 212.3 | 219.85
2011-06-14 00:00:00 | INDUSINDBK | 262.1 | 265.6 | 256.1 | 262.3
2011-06-14 00:00:00 | INFY | 2877.8 | 2883.5 | 2864.75 | 2872.3
2011-06-14 00:00:00 | IOB | 144.3 | 145 | 142.1 | 144.6
2011-06-14 00:00:00 | IOC | 325.1 | 325.85 | 321.05 | 323
2011-06-14 00:00:00 | IRB | 176.9 | 178.8 | 172.9 | 173.7
2011-06-14 00:00:00 | ISPATIND | 21 | 21.2 | 20.7 | 20.75
2011-06-14 00:00:00 | ITC | 190.9 | 194.4 | 190.9 | 193.85
2011-06-14 00:00:00 | IVRCLINFRA | 78.2 | 78.9 | 76.5 | 77.25
2011-06-14 00:00:00 | JETAIRWAYS | 452.3 | 456.5 | 446 | 448.1
2011-06-14 00:00:00 | JINDALSAW | 159 | 165 | 158.15 | 164
2011-06-14 00:00:00 | JINDALSTEL | 629 | 646.1 | 629 | 643.9
2011-06-14 00:00:00 | [NAME] | 1020 | 1049.4 | 1013.55 | 1026.35
2011-06-14 00:00:00 | JISLJALEQS | 154.9 | 156.3 | 151.5 | 152.95
2011-06-14 00:00:00 | JPASSOCIAT | 84.8 | 85.1 | 83.7 | 84.3
2011-06-14 00:00:00 | [NAME] | 51.35 | 51.7 | 49.85 | 50.15
2011-06-14 00:00:00 | JSWSTEEL | 890 | 900.85 | 879.25 | 890.05
2011-06-14 00:00:00 | KFA | 41.5 | 41.95 | 41 | 41.35
2011-06-14 00:00:00 | KOTAKBANK | 444.15 | 451.9 | 444.15 | 447.95
2011-06-14 00:00:00 | KSOILS | 24.6 | 25.1 | 24.3 | 24.45
2011-06-14 00:00:00 | KTKBANK | 129 | 129.9 | 126 | 126.5
2011-06-14 00:00:00 | LICHSGFIN | 227.05 | 228.25 | 224.8 | 225.5
2011-06-14 00:00:00 | LITL | 31.05 | 31.25 | 30.55 | 30.65
2011-06-14 00:00:00 | LT | 1710.15 | 1733.7 | 1710.15 | 1727.45
2011-06-14 00:00:00 | [NAME] | 434.35 | 442 | 433.1 | 439.45
2011-06-14 00:00:00 | M&M | 665.1 | 675.9 | 665.1 | 671.65
2011-06-14 00:00:00 | MARUTI | 1215 | 1228.9 | 1208.2 | 1222.45
2011-06-14 00:00:00 | MAX | 181.7 | 181.7 | 175.3 | 176.5
2011-06-14 00:00:00 | MCDOWELL-N | 991.95 | 997.95 | 981.6 | 985.55
2011-06-14 00:00:00 | [NAME] | 268.5 | 273.7 | 265.25 | 273
2011-06-14 00:00:00 | MLL | 41.9 | 42.45 | 40.5 | 40.95
2011-06-14 00:00:00 | MOSERBAER | 40.1 | 40.8 | 39.95 | 40.35
2011-06-14 00:00:00 | MPHASIS | 461.55 | 470 | 461.5 | 465.95
2011-06-14 00:00:00 | MRF | 6748.05 | 6915 | 6741.1 | 6846.95
2011-06-14 00:00:00 | MRPL | 76.15 | 79.8 | 75.5 | 79
2011-06-14 00:00:00 | MTNL | 45.25 | 46.4 | 45.1 | 45.25
2011-06-14 00:00:00 | MUNDRAPORT | 154.95 | 157.75 | 154.35 | 156.55
2011-06-14 00:00:00 | NAGARFERT | 32.1 | 32.85 | 32.1 | 32.55
2011-06-14 00:00:00 | NATIONALUM | 88.25 | 89.5 | 88.1 | 89.05
2011-06-14 00:00:00 | NCC | 86 | 86 | 84.25 | 84.7
2011-06-14 00:00:00 | NEYVELILIG | 101.7 | 102.65 | 101.6 | 102
2011-06-14 00:00:00 | NHPC | 24.55 | 24.6 | 24.3 | 24.4
2011-06-14 00:00:00 | NMDC | 267.85 | 268.75 | 263.15 | 266
2011-06-14 00:00:00 | NTPC | 180.5 | 181.8 | 179.95 | 180.8
2011-06-14 00:00:00 | OFSS | 2288 | 2300 | 2252 | 2271.75
2011-06-14 00:00:00 | OIL | 1266.25 | 1297.2 | 1260 | 1270
2011-06-14 00:00:00 | ONGC | 270 | 274 | 269.4 | 270
2011-06-14 00:00:00 | ONMOBILE | 111.8 | 112.45 | 109.6 | 110.55
2011-06-14 00:00:00 | OPTOCIRCUI | 281.05 | 285.95 | 280.2 | 282.9
2011-06-14 00:00:00 | ORBITCORP | 44.05 | 44.9 | 44.05 | 44.45
2011-06-14 00:00:00 | ORCHIDCHEM | 285.95 | 290.35 | 284.1 | 287.9
2011-06-14 00:00:00 | ORIENTBANK | 342.7 | 344.9 | 335 | 336.4
2011-06-14 00:00:00 | PANTALOONR | 288 | 301.3 | 283 | 299.95
2011-06-14 00:00:00 | PATELENG | 161.95 | 165.4 | 161.45 | 163.1
2011-06-14 00:00:00 | PATNI | 352 | 355.05 | 350 | 352
2011-06-14 00:00:00 | PETRONET | 140.85 | 141.9 | 139.3 | 141.35
2011-06-14 00:00:00 | PFC | 179.9 | 201.95 | 179.9 | 200.1
2011-06-14 00:00:00 | PIRHEALTH | 367.55 | 371 | 365.3 | 369.25
2011-06-14 00:00:00 | PNB | 1086 | 1096.85 | 1085.2 | 1089.4
2011-06-14 00:00:00 | POLARIS | 187.95 | 188.25 | 184 | 187.25
2011-06-14 00:00:00 | POWERGRID | 102.15 | 104 | 102.15 | 103.7
2011-06-14 00:00:00 | PRAJIND | 74.75 | 76.5 | 74.4 | 75.5
2011-06-14 00:00:00 | PTC | 81 | 81.5 | 79.5 | 79.85
2011-06-14 00:00:00 | PUNJLLOYD | 71.9 | 72 | 69.2 | 69.55
2011-06-14 00:00:00 | RANBAXY | 535 | 544.95 | 533.2 | 537.85
2011-06-14 00:00:00 | RAYMOND | 386.75 | 394.75 | 385.65 | 391.75
2011-06-14 00:00:00 | RCOM | 95 | 96.1 | 94.3 | 95.6
2011-06-14 00:00:00 | RECLTD | 205.35 | 208.85 | 203.65 | 205.45
2011-06-14 00:00:00 | RELCAPITAL | 542.4 | 552.7 | 539.35 | 548.9
2011-06-14 00:00:00 | RELIANCE | 925.3 | 931.75 | 910 | 911.35
2011-06-14 00:00:00 | [NAME] | 545 | 559.95 | 543.85 | 555.85
2011-06-14 00:00:00 | RELMEDIA | 132.95 | 136 | 132.25 | 134.6
2011-06-14 00:00:00 | RENUKA | 65.2 | 66.4 | 65.2 | 65.95
2011-06-14 00:00:00 | ROLTA | 139.95 | 139.95 | 137.1 | 139.1
2011-06-14 00:00:00 | RPOWER | 117 | 118.7 | 116.55 | 118.4
2011-06-14 00:00:00 | RUCHISOYA | 100.6 | 100.6 | 98.5 | 99.6
2011-06-14 00:00:00 | SAIL | 144 | 145.4 | 143.1 | 144.95
2011-06-14 00:00:00 | SBIN | 2231 | 2246.5 | 2220.75 | 2230.25
2011-06-14 00:00:00 | SCI | 105 | 107.05 | 104.5 | 106.4
2011-06-14 00:00:00 | SESAGOA | 282 | 286.35 | 281.05 | 282.65
2011-06-14 00:00:00 | SIEMENS | 870.4 | 894 | 870.4 | 883.4
2011-06-14 00:00:00 | SINTEX | 183.85 | 186.4 | 182.15 | 184.1
2011-06-14 00:00:00 | SKUMARSYNF | 66.4 | 66.9 | 65.3 | 65.55
2011-06-14 00:00:00 | [NAME] | 260.3 | 263.25 | 257.05 | 258.55
2011-06-14 00:00:00 | SREINFRA | 42.5 | 43.15 | 42 | 42.25
2011-06-14 00:00:00 | SRTRANSFIN | 636.95 | 648.75 | 632.5 | 642.2
2011-06-14 00:00:00 | STER | 164.5 | 167.5 | 164.5 | 165.75
2011-06-14 00:00:00 | STERLINBIO | 96.35 | 98.4 | 92.15 | 97.15
2011-06-14 00:00:00 | STRTECH | 52.65 | 53.45 | 52.3 | 52.5
2011-06-14 00:00:00 | SUNPHARMA | 478.05 | 489.9 | 478.05 | 487.8
2011-06-14 00:00:00 | SUNTV | 309.6 | 310.7 | 305.7 | 307.8
2011-06-14 00:00:00 | SUZLON | 52.85 | 53.8 | 52.6 | 52.95
2011-06-14 00:00:00 | SYNDIBANK | 118.6 | 120.05 | 118.05 | 119.15
2011-06-14 00:00:00 | TATACHEM | 367.8 | 374.5 | 367.8 | 373.3
2011-06-14 00:00:00 | TATACOMM | 217.75 | 218.25 | 213.55 | 214.2
2011-06-14 00:00:00 | TATAGLOBAL | 100.85 | 101.45 | 99.35 | 100.05
2011-06-14 00:00:00 | TATAMOTORS | 1008.5 | 1009.9 | 981.15 | 984
2011-06-14 00:00:00 | TATAMTRDVR | 594.1 | 594.1 | 580 | 582.3
2011-06-14 00:00:00 | TATAPOWER | 1231.45 | 1265 | 1231.45 | 1249.9
2011-06-14 00:00:00 | TATASTEEL | 566 | 566.95 | 558.45 | 561
2011-06-14 00:00:00 | TCS | 1178 | 1194.9 | 1178 | 1191.05
2011-06-14 00:00:00 | TECHM | 710 | 710 | 701 | 704.35
2011-06-14 00:00:00 | TITAN | 4730 | 4754.95 | 4531.55 | 4559.65
2011-06-14 00:00:00 | TRIVENI | 39.9 | 40.05 | 39.35 | 39.6
2011-06-14 00:00:00 | TTML | 16.7 | 16.7 | 16.4 | 16.5
2011-06-14 00:00:00 | TULIP | 164.1 | 164.1 | 159.55 | 160.6
2011-06-14 00:00:00 | TV-23 | 71.65 | 72.2 | 68.55 | 70.65
2011-06-14 00:00:00 | TVSMOTOR | 54.8 | 55.55 | 54.1 | 55.2
2011-06-14 00:00:00 | UCOBANK | 96.05 | 96.75 | 95.25 | 95.7
2011-06-14 00:00:00 | ULTRACEMCO | 1024.3 | 1051.75 | 1024.3 | 1048.4
2011-06-14 00:00:00 | UNIONBANK | 323.75 | 325.95 | 321.3 | 322.8
2011-06-14 00:00:00 | UNIPHOS | 160.75 | 160.75 | 157.7 | 160.25
2011-06-14 00:00:00 | UNITECH | 33.8 | 34.45 | 33.7 | 34.2
2011-06-14 00:00:00 | VIDEOIND | 181 | 183.85 | 181 | 183.05
2011-06-14 00:00:00 | VIJAYABANK | 72.4 | 72.95 | 71.5 | 72.15
2011-06-14 00:00:00 | VOLTAS | 162.9 | 169.55 | 161.4 | 168.75
2011-06-14 00:00:00 | WELCORP | 174.9 | 176.9 | 171.1 | 172.2
2011-06-14 00:00:00 | WIPRO | 435.5 | 440 | 435.5 | 436.85
2011-06-14 00:00:00 | YESBANK | 295.9 | 299.45 | 295.2 | 296.85
2011-06-14 00:00:00 | ZEEL | 139.5 | 141.4 | 139.3 | 140.3
2011-06-15 00:00:00 | 3IINFOTECH | 48.5 | 49.4 | 47.9 | 48.5 | 12
2011-06-15 00:00:00 | ABAN | 556.55 | 559.7 | 549.1 | 554
2011-06-15 00:00:00 | ABB | 843.25 | 860.1 | 833.5 | 850.65
2011-06-15 00:00:00 | ABGSHIP | 372 | 378.6 | 367.4 | 376.3
2011-06-15 00:00:00 | ABIRLANUVO | 914.05 | 925 | 901.1 | 904.85
2011-06-15 00:00:00 | ACC | 1010 | 1011.15 | 988 | 990.1
2011-06-15 00:00:00 | ADANIENT | 675 | 681.9 | 650.05 | 652.95
2011-06-15 00:00:00 | ADANIPOWER | 111.95 | 113 | 111.1 | 111.5
2011-06-15 00:00:00 | ALBK | 198.7 | 199.35 | 196.15 | 197.55
2011-06-15 00:00:00 | ALOKTEXT | 28.15 | 28.15 | 27.15 | 27.3
2011-06-15 00:00:00 | AMBUJACEM | 134.25 | 134.65 | 131.2 | 131.9
2011-06-15 00:00:00 | ANDHRABANK | 141.4 | 142.3 | 138 | 138.4
2011-06-15 00:00:00 | APIL | 578.15 | 583.7 | 564.3 | 565.9
2011-06-15 00:00:00 | APOLLOTYRE | 71.5 | 73.6 | 71.05 | 73.3
2011-06-15 00:00:00 | AREVAT&D | 262 | 264.75 | 256.8 | 259.7
2011-06-15 00:00:00 | ASHOKLEY | 51.15 | 51.15 | 50.3 | 50.5
2011-06-15 00:00:00 | ASIANPAINT | 3078.95 | 3089.85 | 3060 | 3064.6
2011-06-15 00:00:00 | AUROPHARMA | 176.55 | 179.2 | 175.05 | 177.65
2011-06-15 00:00:00 | AXISBANK | 1259.7 | 1260 | 1221 | 1224.4
2011-06-15 00:00:00 | BAJAJ-AUTO | 1378 | 1379.2 | 1362.35 | 1369.7
2011-06-15 00:00:00 | BAJAJHIND | 69.5 | 69.55 | 67.55 | 67.8
2011-06-15 00:00:00 | BAJAJHLDNG | 763.05 | 767 | 763.05 | 766.25
2011-06-15 00:00:00 | BALRAMCHIN | 61.5 | 61.8 | 60.3 | 60.45
2011-06-15 00:00:00 | BANKBARODA | 867.3 | 867.3 | 855.2 | 861.9
2011-06-15 00:00:00 | BANKINDIA | 417.9 | 418.95 | 411.35 | 414.5
2011-06-15 00:00:00 | BATAINDIA | 555.5 | 567 | 551.55 | 559
2011-06-15 00:00:00 | BEL | 1660 | 1688 | 1660 | 1679.7
2011-06-15 00:00:00 | BEML | 589 | 589.5 | 582.5 | 584.95
2011-06-15 00:00:00 | BGRENERGY | 509 | 512.5 | 496.5 | 500
2011-06-15 00:00:00 | BHARATFORG | 314.95 | 314.95 | 305.25 | 306.45
2011-06-15 00:00:00 | BHARTIARTL | 377.95 | 379.4 | 375.1 | 376.75
2011-06-15 00:00:00 | BHEL | 1946.7 | 1947.1 | 1923.25 | 1929.55
2011-06-15 00:00:00 | BHUSANSTL | 411.8 | 416.45 | 410.2 | 414.05
2011-06-15 00:00:00 | BIOCON | 373.45 | 373.7 | 365.5 | 366.85
2011-06-15 00:00:00 | BOMDYEING | 377.7 | 379 | 365.35 | 367
2011-06-15 00:00:00 | BOSCHLTD | 7050 | 7073.45 | 6960 | 6999
2011-06-15 00:00:00 | BPCL | 619.85 | 623.8 | 613 | 619.05
2011-06-15 00:00:00 | [NAME] | 287.95 | 291.75 | 286.45 | 290.8
2011-06-15 00:00:00 | CAIRN | 336 | 337 | 334.9 | 335.25
2011-06-15 00:00:00 | CANBK | 520.8 | 521.95 | 511.4 | 513.45
2011-06-15 00:00:00 | CENTRALBK | 119.75 | 119.9 | 117.1 | 117.75
2011-06-15 00:00:00 | CENTURYTEX | 349.5 | 352.2 | 336.7 | 339.75
2011-06-15 00:00:00 | CESC | 288.85 | 296 | 286.2 | 290.35
2011-06-15 00:00:00 | CHAMBLFERT | 81.5 | 82.15 | 79.65 | 80
2011-06-15 00:00:00 | CHENNPETRO | 228 | 228.65 | 225 | 225.7
2011-06-15 00:00:00 | CIPLA | 335.2 | 336.8 | 332 | 333.05
2011-06-15 00:00:00 | COLPAL | 914 | 928.8 | 904.1 | 914.6
2011-06-15 00:00:00 | CONCOR | 1110.05 | 1120 | 1101.95 | 1111.7
2011-06-15 00:00:00 | COREPROTEC | 285.25 | 294.9 | 284.9 | 288.55
2011-06-15 00:00:00 | CROMPGREAV | 274.95 | 274.95 | 270.6 | 272.65
2011-06-15 00:00:00 | CUMMINSIND | 686.85 | 691 | 681.35 | 687.75
2011-06-15 00:00:00 | DABUR | 113 | 117.95 | 113 | 116.85
2011-06-15 00:00:00 | DCB | 62 | 62.2 | 59.5 | 59.95
2011-06-15 00:00:00 | DCHL | 64.3 | 66.9 | 63.45 | 64.45
2011-06-15 00:00:00 | DENABANK | 92.1 | 92.25 | 88.4 | 89.35
2011-06-15 00:00:00 | [NAME] | 84.45 | 87.2 | 83.5 | 86.7
2011-06-15 00:00:00 | DIVISLAB | 795.9 | 800 | 780 | 784.55
2011-06-15 00:00:00 | DLF | 232.5 | 232.5 | 223.6 | 225.1
2011-06-15 00:00:00 | DRREDDY | 1532 | 1575 | 1523.1 | 1555.6
2011-06-15 00:00:00 | EDUCOMP | 431.75 | 435.4 | 426.25 | 429.1
2011-06-15 00:00:00 | EKC | 95 | 95.4 | 92.2 | 92.85
2011-06-15 00:00:00 | ESCORTS | 115.3 | 117.3 | 113.5 | 115.8
2011-06-15 00:00:00 | ESSAROIL | 127.5 | 127.5 | 125 | 125.45
2011-06-15 00:00:00 | [NAME] | 157.25 | 157.25 | 155.1 | 156.45
2011-06-15 00:00:00 | FEDERALBNK | 456 | 459.8 | 453.15 | 456.3
2011-06-15 00:00:00 | FINANTECH | 832.55 | 842 | 819.05 | 821.55
2011-06-15 00:00:00 | FORTIS | 163.85 | 163.9 | 161.55 | 161.9
2011-06-15 00:00:00 | FSL | 18.45 | 20 | 18.3 | 19.65
2011-06-15 00:00:00 | [NAME] | 448.55 | 451 | 440.65 | 442.6
2011-06-15 00:00:00 | GESHIP | 286.85 | 286.85 | 283.25 | 284.9
2011-06-15 00:00:00 | GLAXO | 2439 | 2458.75 | 2430.35 | 2445.2
2011-06-15 00:00:00 | [NAME] | 145 | 146.5 | 144.4 | 145.05
2011-06-15 00:00:00 | GMRINFRA | 33.25 | 33.25 | 32.1 | 32.35
2011-06-15 00:00:00 | GODREJIND | 190.5 | 197.6 | 188.5 | 196.8
2011-06-15 00:00:00 | GRASIM | 2240 | 2249 | 2195 | 2203.9
2011-06-15 00:00:00 | GSPL | 98.1 | 98.45 | 96.5 | 96.7
2011-06-15 00:00:00 | GTL | 408.6 | 409.4 | 403.05 | 407.3
2011-06-15 00:00:00 | GTLINFRA | 32.25 | 32.4 | 32 | 32.15
2011-06-15 00:00:00 | GTOFFSHORE | 233.85 | 234.9 | 229.2 | 230.95
2011-06-15 00:00:00 | [NAME] | 22.5 | 22.55 | 22.2 | 22.3
2011-06-15 00:00:00 | HAVELLS | 440.4 | 451.25 | 433.65 | 437.7
2011-06-15 00:00:00 | HCC | 33.5 | 34.4 | 33.05 | 33.3
2011-06-15 00:00:00 | HCLTECH | 505 | 509.4 | 498.1 | 499.2
2011-06-15 00:00:00 | HDFC | 647 | 659.4 | 646 | 648.2
2011-06-15 00:00:00 | HDFCBANK | 2380 | 2395.8 | 2367 | 2372.8
2011-06-15 00:00:00 | HDIL | 175 | 175.65 | 172 | 172.75
2011-06-15 00:00:00 | HEROHONDA | 1735.35 | 1755 | 1725.75 | 1746.95
2011-06-15 00:00:00 | HEXAWARE | 71.25 | 71.45 | 69.8 | 70.15
2011-06-15 00:00:00 | HINDALCO | 177 | 178.65 | 172.8 | 173.3
2011-06-15 00:00:00 | HINDOILEXP | 195 | 196.85 | 189.1 | 189.9
2011-06-15 00:00:00 | HINDPETRO | 370 | 377.35 | 369.1 | 374.2
2011-06-15 00:00:00 | HINDUNILVR | 314.95 | 318.8 | 313 | 316.75
2011-06-15 00:00:00 | HINDZINC | 135.5 | 136 | 133 | 134.1
2011-06-15 00:00:00 | HOTELEELA | 39.25 | 39.25 | 38.05 | 38.35
2011-06-15 00:00:00 | IBREALEST | 116.95 | 116.95 | 111.7 | 112.65
2011-06-15 00:00:00 | ICICIBANK | 1051 | 1053.8 | 1027.2 | 1031.15
2011-06-15 00:00:00 | IDBI | 131.6 | 131.6 | 128.5 | 128.85
2011-06-15 00:00:00 | IDEA | 73 | 74.8 | 72.5 | 74.2
2011-06-15 00:00:00 | IDFC | 130 | 130.2 | 125 | 125.15
2011-06-15 00:00:00 | IFCI | 49.5 | 49.6 | 48.2 | 48.45
2011-06-15 00:00:00 | IGL | 373.8 | 374.9 | 368.4 | 369.1
2011-06-15 00:00:00 | INDHOTEL | 79.8 | 81 | 78.1 | 78.25
2011-06-15 00:00:00 | INDIACEM | 84 | 84.2 | 83 | 83.45
2011-06-15 00:00:00 | INDIAINFO | 85.2 | 88.75 | 85.2 | 87.5
2011-06-15 00:00:00 | INDIANB | 220 | 221 | 217.15 | 218.35
2011-06-15 00:00:00 | INDUSINDBK | 262.2 | 264.2 | 256.1 | 258.3
2011-06-15 00:00:00 | INFY | 2861.75 | 2861.75 | 2826.9 | 2835.6
2011-06-15 00:00:00 | IOB | 144.3 | 145.5 | 143.15 | 144.9
2011-06-15 00:00:00 | IOC | 324.5 | 331.55 | 323 | 330.6
2011-06-15 00:00:00 | IRB | 173.7 | 174.95 | 165.5 | 166.55
2011-06-15 00:00:00 | ISPATIND | 20.85 | 20.9 | 20.6 | 20.65
2011-06-15 00:00:00 | ITC | 193.95 | 195.15 | 193.05 | 194.15
2011-06-15 00:00:00 | IVRCLINFRA | 77 | 77.45 | 73.5 | 74.2
2011-06-15 00:00:00 | JETAIRWAYS | 448.05 | 449.8 | 442 | 443.7
2011-06-15 00:00:00 | JINDALSAW | 163.85 | 164.45 | 160 | 160.7
2011-06-15 00:00:00 | JINDALSTEL | 644.15 | 646.9 | 635.1 | 639.2
2011-06-15 00:00:00 | [NAME] | 1033.95 | 1037.7 | 999 | 1003.65
2011-06-15 00:00:00 | JISLJALEQS | 152.9 | 153.9 | 150.6 | 151.2
2011-06-15 00:00:00 | JPASSOCIAT | 84 | 84.2 | 82.2 | 82.6
2011-06-15 00:00:00 | [NAME] | 50.45 | 51.9 | 49 | 49.15
2011-06-15 00:00:00 | JSWSTEEL | 890.05 | 898.8 | 882.2 | 888.65
2011-06-15 00:00:00 | KFA | 41.4 | 41.5 | 40.35 | 40.55
2011-06-15 00:00:00 | KOTAKBANK | 448.15 | 449.8 | 437.35 | 439.15
2011-06-15 00:00:00 | KSOILS | 24.65 | 25.3 | 24.4 | 24.6
2011-06-15 00:00:00 | KTKBANK | 126.1 | 127.25 | 121.65 | 122.55
2011-06-15 00:00:00 | LICHSGFIN | 226.95 | 227.85 | 223.2 | 224.3
2011-06-15 00:00:00 | LITL | 31 | 31 | 30.3 | 30.45
2011-06-15 00:00:00 | LT | 1728.6 | 1731.3 | 1708.6 | 1717.9
2011-06-15 00:00:00 | [NAME] | 441 | 449.4 | 437.5 | 441.55
2011-06-15 00:00:00 | M&M | 668.2 | 679.85 | 663.1 | 664.85
2011-06-15 00:00:00 | MARUTI | 1214.2 | 1223.9 | 1205.1 | 1210
2011-06-15 00:00:00 | MAX | 172.6 | 181.65 | 171.1 | 179.55
2011-06-15 00:00:00 | MCDOWELL-N | 985.5 | 995 | 968 | 974.8
2011-06-15 00:00:00 | [NAME] | 276.8 | 293.95 | 273 | 275.05
2011-06-15 00:00:00 | MLL | 41.55 | 41.8 | 40 | 40.2
2011-06-15 00:00:00 | MOSERBAER | 40.65 | 41.65 | 40.25 | 40.5
2011-06-15 00:00:00 | MPHASIS | 466.05 | 473.65 | 466.05 | 470.75
2011-06-15 00:00:00 | MRF | 6820 | 6872 | 6733.25 | 6773.4
2011-06-15 00:00:00 | MRPL | 80.5 | 80.6 | 78.75 | 79.45
2011-06-15 00:00:00 | MTNL | 45.45 | 46.9 | 44.65 | 45.3
2011-06-15 00:00:00 | MUNDRAPORT | 156 | 158.6 | 153.25 | 154.25
2011-06-15 00:00:00 | NAGARFERT | 32.75 | 32.9 | 32.2 | 32.3
2011-06-15 00:00:00 | NATIONALUM | 88.7 | 89.4 | 88.15 | 88.75
2011-06-15 00:00:00 | NCC | 84.15 | 84.8 | 83.8 | 84.2
2011-06-15 00:00:00 | NEYVELILIG | 102 | 102.35 | 100.4 | 100.7
2011-06-15 00:00:00 | NHPC | 24.5 | 25 | 24.25 | 24.25
2011-06-15 00:00:00 | NMDC | 267.2 | 267.2 | 262.6 | 263.1
2011-06-15 00:00:00 | NTPC | 180 | 180.1 | 176.35 | 177.25
2011-06-15 00:00:00 | OFSS | 2277 | 2304 | 2263 | 2289
2011-06-15 00:00:00 | OIL | 1273.7 | 1285 | 1257.55 | 1278.25
2011-06-15 00:00:00 | ONGC | 270.95 | 271.2 | 265.7 | 268.35
2011-06-15 00:00:00 | ONMOBILE | 110.45 | 113.45 | 109 | 109.3
2011-06-15 00:00:00 | OPTOCIRCUI | 283.7 | 291.3 | 283 | 287.55
2011-06-15 00:00:00 | ORBITCORP | 44.55 | 44.65 | 42.9 | 43.45
2011-06-15 00:00:00 | ORCHIDCHEM | 289 | 289.6 | 282.1 | 283.8
2011-06-15 00:00:00 | ORIENTBANK | 334.2 | 337 | 328.35 | 330.05
2011-06-15 00:00:00 | PANTALOONR | 302 | 311.9 | 294.1 | 296.9
2011-06-15 00:00:00 | PATELENG | 165 | 166.9 | 159.1 | 160.1
2011-06-15 00:00:00 | PATNI | 351.95 | 362.6 | 348.9 | 357.7
2011-06-15 00:00:00 | PETRONET | 141.5 | 143.9 | 141.05 | 141.6
2011-06-15 00:00:00 | PFC | 200.1 | 200.9 | 196 | 197.1
2011-06-15 00:00:00 | PIRHEALTH | 370.4 | 377.45 | 367.8 | 368.9
2011-06-15 00:00:00 | PNB | 1092.9 | 1093.05 | 1080.25 | 1082.85
2011-06-15 00:00:00 | POLARIS | 188.2 | 188.5 | 184.25 | 185.55
2011-06-15 00:00:00 | POWERGRID | 103.75 | 103.85 | 101.35 | 101.8
2011-06-15 00:00:00 | PRAJIND | 75.85 | 76.55 | 74.3 | 74.95
2011-06-15 00:00:00 | PTC | 80.5 | 80.8 | 79.25 | 79.6
2011-06-15 00:00:00 | PUNJLLOYD | 69.55 | 70.2 | 67.15 | 67.4
2011-06-15 00:00:00 | RANBAXY | 540 | 545 | 537.3 | 539.75
2011-06-15 00:00:00 | RAYMOND | 391.75 | 393.7 | 380.9 | 382
2011-06-15 00:00:00 | RCOM | 95.15 | 95.9 | 93.25 | 93.55
2011-06-15 00:00:00 | RECLTD | 204.6 | 206.5 | 200.1 | 200.6
2011-06-15 00:00:00 | RELCAPITAL | 552.8 | 553.9 | 541.3 | 549.9
2011-06-15 00:00:00 | RELIANCE | 912 | 918.9 | 898.6 | 900.55
2011-06-15 00:00:00 | [NAME] | 559.7 | 566.8 | 557.05 | 563.9
2011-06-15 00:00:00 | RELMEDIA | 135.8 | 136.45 | 131.2 | 132.25
2011-06-15 00:00:00 | RENUKA | 65.8 | 65.95 | 64.8 | 65.2
2011-06-15 00:00:00 | ROLTA | 140.9 | 140.9 | 135.8 | 137.8
2011-06-15 00:00:00 | RPOWER | 118.75 | 118.75 | 115.25 | 115.8
2011-06-15 00:00:00 | RUCHISOYA | 100.25 | 100.5 | 98.05 | 98.3
2011-06-15 00:00:00 | SAIL | 144.95 | 145 | 139.5 | 140.15
2011-06-15 00:00:00 | SBIN | 2233.5 | 2235.75 | 2175.75 | 2182.5
2011-06-15 00:00:00 | SCI | 106.4 | 106.75 | 104.3 | 104.85
2011-06-15 00:00:00 | SESAGOA | 282.7 | 285.8 | 282 | 283.65
2011-06-15 00:00:00 | SIEMENS | 881.6 | 882.85 | 828.2 | 873.15
2011-06-15 00:00:00 | SINTEX | 184.45 | 188.8 | 183.75 | 184.65
2011-06-15 00:00:00 | SKUMARSYNF | 65.7 | 67.55 | 65.25 | 66.1
2011-06-15 00:00:00 | [NAME] | 259.9 | 259.9 | 250 | 250.8
2011-06-15 00:00:00 | SREINFRA | 42.05 | 42.25 | 40.85 | 41.15
2011-06-15 00:00:00 | SRTRANSFIN | 643 | 644.35 | 630.35 | 634.85
2011-06-15 00:00:00 | STER | 166 | 166.8 | 161.5 | 162.5
2011-06-15 00:00:00 | STERLINBIO | 98.05 | 98.05 | 94.85 | 95.05
2011-06-15 00:00:00 | STRTECH | 52.5 | 52.85 | 51.65 | 51.95
2011-06-15 00:00:00 | SUNPHARMA | 488.5 | 494.9 | 486.7 | 490.6
2011-06-15 00:00:00 | SUNTV | 306 | 329.9 | 305.85 | 323.4
2011-06-15 00:00:00 | SUZLON | 53 | 53 | 51.65 | 52
2011-06-15 00:00:00 | SYNDIBANK | 116.95 | 117 | 113.95 | 114
2011-06-15 00:00:00 | TATACHEM | 375.05 | 378.5 | 368.55 | 370.4
2011-06-15 00:00:00 | TATACOMM | 215.1 | 216 | 210 | 210.85
2011-06-15 00:00:00 | TATAGLOBAL | 99.95 | 100.95 | 98.25 | 98.65
2011-06-15 00:00:00 | TATAMOTORS | 984 | 998.1 | 974.2 | 994.15
2011-06-15 00:00:00 | TATAMTRDVR | 582.3 | 589 | 574.1 | 579.75
2011-06-15 00:00:00 | TATAPOWER | 1242.15 | 1252.9 | 1232.35 | 1237.75
2011-06-15 00:00:00 | TATASTEEL | 562 | 566.35 | 560.25 | 561.4
2011-06-15 00:00:00 | TCS | 1186 | 1205 | 1181.25 | 1184.25
2011-06-15 00:00:00 | TECHM | 708.8 | 713.7 | 697 | 700.5
2011-06-15 00:00:00 | TITAN | 4560 | 4572.6 | 4461 | 4477.35
2011-06-15 00:00:00 | TRIVENI | 39.6 | 39.85 | 38.25 | 38.7
2011-06-15 00:00:00 | TTML | 16.5 | 16.7 | 16.3 | 16.4
2011-06-15 00:00:00 | TULIP | 160.05 | 162 | 159.2 | 159.9
2011-06-15 00:00:00 | TV-23 | 71 | 71.7 | 70.2 | 70.7
2011-06-15 00:00:00 | TVSMOTOR | 55.8 | 55.8 | 53.9 | 54.45
2011-06-15 00:00:00 | UCOBANK | 95.5 | 95.6 | 93.8 | 94.45
2011-06-15 00:00:00 | ULTRACEMCO | 1047.95 | 1049 | 1031 | 1033.2
2011-06-15 00:00:00 | UNIONBANK | 323.6 | 323.6 | 317.5 | 320.05
2011-06-15 00:00:00 | UNIPHOS | 159.5 | 161.9 | 157.1 | 159.5
2011-06-15 00:00:00 | UNITECH | 34.2 | 34.95 | 33.45 | 34.65
2011-06-15 00:00:00 | VIDEOIND | 183 | 184.35 | 179.15 | 180.75
2011-06-15 00:00:00 | VIJAYABANK | 72 | 72.45 | 70.75 | 71.3
2011-06-15 00:00:00 | VOLTAS | 169 | 170 | 162.85 | 164.1
2011-06-15 00:00:00 | WELCORP | 171.4 | 173.5 | 168.3 | 169.65
2011-06-15 00:00:00 | WIPRO | 437 | 438.45 | 422.15 | 424.4
2011-06-15 00:00:00 | YESBANK | 270 | 297.65 | 249 | 293.2
2011-06-15 00:00:00 | ZEEL | 140.6 | 140.85 | 138.2 | 139.2
2011-06-16 00:00:00 | 3IINFOTECH | 48.2 | 48.75 | 47.1 | 47.45 | 13
2011-06-16 00:00:00 | ABAN | 550 | 553.5 | 542.5 | 547.05
2011-06-16 00:00:00 | ABB | 850 | 855 | 840 | 842.6
2011-06-16 00:00:00 | ABGSHIP | 373.1 | 380.45 | 371.1 | 373.6
2011-06-16 00:00:00 | ABIRLANUVO | 878 | 915.5 | 878 | 901.95
2011-06-16 00:00:00 | ACC | 984.9 | 984.9 | 955 | 961.65
2011-06-16 00:00:00 | ADANIENT | 650.05 | 673.55 | 647 | 665.1
2011-06-16 00:00:00 | ADANIPOWER | 110 | 113.35 | 110 | 111.25
2011-06-16 00:00:00 | ALBK | 195.05 | 199.85 | 195.05 | 199
2011-06-16 00:00:00 | ALOKTEXT | 27.2 | 27.8 | 26.9 | 27.45
2011-06-16 00:00:00 | AMBUJACEM | 129.25 | 130.4 | 124.75 | 125.2
2011-06-16 00:00:00 | ANDHRABANK | 138.4 | 138.4 | 134 | 134.45
2011-06-16 00:00:00 | APIL | 565.95 | 568.8 | 558.6 | 562.1
2011-06-16 00:00:00 | APOLLOTYRE | 73.3 | 77.25 | 72.55 | 76.2
2011-06-16 00:00:00 | AREVAT&D | 258.05 | 259.8 | 255.05 | 257.35
2011-06-16 00:00:00 | ASHOKLEY | 51.1 | 53 | 50.3 | 50.55
2011-06-16 00:00:00 | ASIANPAINT | 3053.95 | 3062 | 3015 | 3019.25
2011-06-16 00:00:00 | AUROPHARMA | 176 | 177.4 | 174.15 | 175.35
2011-06-16 00:00:00 | AXISBANK | 1219.95 | 1230 | 1205.3 | 1217.85
2011-06-16 00:00:00 | BAJAJ-AUTO | 1365 | 1365 | 1340 | 1344.95
2011-06-16 00:00:00 | BAJAJHIND | 67.05 | 67.75 | 66.55 | 66.9
2011-06-16 00:00:00 | BAJAJHLDNG | 765 | 767 | 761 | 764.1
2011-06-16 00:00:00 | BALRAMCHIN | 60 | 60.7 | 59.2 | 60.15
2011-06-16 00:00:00 | BANKBARODA | 853 | 869.9 | 832.8 | 859.3
2011-06-16 00:00:00 | BANKINDIA | 415.4 | 417.85 | 407 | 408.35
2011-06-16 00:00:00 | BATAINDIA | 556.7 | 572 | 555 | 565.65
2011-06-16 00:00:00 | BEL | 1680 | 1685 | 1667 | 1679.25
2011-06-16 00:00:00 | BEML | 585 | 585.8 | 578.1 | 579.75
2011-06-16 00:00:00 | BGRENERGY | 497 | 504 | 491.35 | 498.75
2011-06-16 00:00:00 | BHARATFORG | 305.9 | 307.2 | 303.05 | 305.6
2011-06-16 00:00:00 | BHARTIARTL | 375 | 379.8 | 367.65 | 369.65
2011-06-16 00:00:00 | BHEL | 1922.9 | 1948 | 1915 | 1938.05
2011-06-16 00:00:00 | BHUSANSTL | 411.05 | 422.8 | 410.3 | 416.95
2011-06-16 00:00:00 | BIOCON | 364.1 | 367 | 360.55 | 362
2011-06-16 00:00:00 | BOMDYEING | 367 | 379.7 | 360 | 376.4
2011-06-16 00:00:00 | BOSCHLTD | 6931.05 | 6985.9 | 6925 | 6958.65
2011-06-16 00:00:00 | BPCL | 622 | 632.85 | 621.1 | 629.7
2011-06-16 00:00:00 | [NAME] | 288 | 292 | 288 | 288.5
2011-06-16 00:00:00 | CAIRN | 332.95 | 334.85 | 331.2 | 332.75
2011-06-16 00:00:00 | CANBK | 509.95 | 520.4 | 507.2 | 510.4
2011-06-16 00:00:00 | CENTRALBK | 117 | 120.4 | 115.1 | 117.05
2011-06-16 00:00:00 | CENTURYTEX | 338.45 | 363.4 | 336.3 | 359.55
2011-06-16 00:00:00 | CESC | 289.95 | 292.65 | 282.5 | 285.65
2011-06-16 00:00:00 | CHAMBLFERT | 79.5 | 80.45 | 79.2 | 79.45
2011-06-16 00:00:00 | CHENNPETRO | 225 | 226 | 221.5 | 223.05
2011-06-16 00:00:00 | CIPLA | 332 | 334.95 | 327.5 | 329.6
2011-06-16 00:00:00 | COLPAL | 923 | 923 | 900.25 | 915.55
2011-06-16 00:00:00 | CONCOR | 1080.1 | 1124.1 | 1080.1 | 1116.5
2011-06-16 00:00:00 | COREPROTEC | 287.2 | 291.55 | 287 | 287.35
2011-06-16 00:00:00 | CROMPGREAV | 272.8 | 273.8 | 255.1 | 258.8
2011-06-16 00:00:00 | CUMMINSIND | 688 | 691.95 | 685 | 689.85
2011-06-16 00:00:00 | DABUR | 117 | 120.25 | 116 | 118.6
2011-06-16 00:00:00 | DCB | 59.75 | 61.1 | 58.6 | 59.9
2011-06-16 00:00:00 | DCHL | 64.4 | 65.55 | 63.8 | 64.85
2011-06-16 00:00:00 | DENABANK | 89.4 | 91.65 | 87.85 | 89.2
2011-06-16 00:00:00 | [NAME] | 87 | 87 | 84.7 | 85.45
2011-06-16 00:00:00 | DIVISLAB | 778.65 | 786.75 | 770.2 | 781.85
2011-06-16 00:00:00 | DLF | 222 | 228.1 | 221 | 224.15
2011-06-16 00:00:00 | DRREDDY | 1545.1 | 1558.55 | 1535.5 | 1549.55
2011-06-16 00:00:00 | EDUCOMP | 427 | 428 | 418.1 | 419.6
2011-06-16 00:00:00 | EKC | 92.4 | 93.25 | 90.45 | 90.8
2011-06-16 00:00:00 | ESCORTS | 114.1 | 115.9 | 113.2 | 113.85
2011-06-16 00:00:00 | ESSAROIL | 125.1 | 125.8 | 123.5 | 123.9
2011-06-16 00:00:00 | [NAME] | 155.4 | 158.85 | 151.35 | 156.9
2011-06-16 00:00:00 | FEDERALBNK | 452.95 | 454.9 | 446 | 448.4
2011-06-16 00:00:00 | FINANTECH | 819.45 | 829 | 814.05 | 819.2
2011-06-16 00:00:00 | FORTIS | 161.5 | 162.1 | 158.7 | 160.05
2011-06-16 00:00:00 | FSL | 19.4 | 19.55 | 18.85 | 19
2011-06-16 00:00:00 | [NAME] | 442 | 442 | 435.1 | 436.65
2011-06-16 00:00:00 | GESHIP | 285.05 | 286.5 | 282.3 | 285.1
2011-06-16 00:00:00 | GLAXO | 2450 | 2470.55 | 2428 | 2459.9
2011-06-16 00:00:00 | [NAME] | 143.55 | 147.55 | 141.65 | 144.3
2011-06-16 00:00:00 | GMRINFRA | 32.2 | 32.3 | 31.55 | 31.95
2011-06-16 00:00:00 | GODREJIND | 195.7 | 200.5 | 193 | 197.25
2011-06-16 00:00:00 | GRASIM | 2200 | 2200 | 2146 | 2160.2
2011-06-16 00:00:00 | GSPL | 95.9 | 96.4 | 95 | 95.7
2011-06-16 00:00:00 | GTL | 404.95 | 411.5 | 398.55 | 408
2011-06-16 00:00:00 | GTLINFRA | 32.1 | 32.25 | 32.05 | 32.2
2011-06-16 00:00:00 | GTOFFSHORE | 229.45 | 234 | 226 | 229.1
2011-06-16 00:00:00 | [NAME] | 22.2 | 22.5 | 21.45 | 21.6
2011-06-16 00:00:00 | HAVELLS | 431.2 | 435.75 | 425.3 | 427.25
2011-06-16 00:00:00 | HCC | 32.7 | 33 | 32.45 | 32.55
2011-06-16 00:00:00 | HCLTECH | 497.8 | 497.8 | 486.75 | 489.05
2011-06-16 00:00:00 | HDFC | 647.7 | 655.9 | 643.1 | 648.1
2011-06-16 00:00:00 | HDFCBANK | 2364 | 2372 | 2338.05 | 2343
2011-06-16 00:00:00 | HDIL | 169.5 | 176.45 | 169 | 174.5
2011-06-16 00:00:00 | HEROHONDA | 1739 | 1754.95 | 1731 | 1736.85
2011-06-16 00:00:00 | HEXAWARE | 69.65 | 71.9 | 69.25 | 70.65
2011-06-16 00:00:00 | HINDALCO | 171 | 174.65 | 170.75 | 173.15
2011-06-16 00:00:00 | HINDOILEXP | 189.95 | 191.85 | 186.85 | 187.8
2011-06-16 00:00:00 | HINDPETRO | 375.95 | 377.85 | 371 | 372.75
2011-06-16 00:00:00 | HINDUNILVR | 318 | 323 | 315.25 | 320.9
2011-06-16 00:00:00 | HINDZINC | 135 | 135 | 131.3 | 132.35
2011-06-16 00:00:00 | HOTELEELA | 38.2 | 38.25 | 37.4 | 37.65
2011-06-16 00:00:00 | IBREALEST | 112 | 114.85 | 110.8 | 112.6
2011-06-16 00:00:00 | ICICIBANK | 1020 | 1043.9 | 1018.1 | 1028.5
2011-06-16 00:00:00 | IDBI | 128 | 130.25 | 127.2 | 129.2
2011-06-16 00:00:00 | IDEA | 73.5 | 76.2 | 73.1 | 75.2
2011-06-16 00:00:00 | IDFC | 124.5 | 124.5 | 119.7 | 120.05
2011-06-16 00:00:00 | IFCI | 48.2 | 48.45 | 47.6 | 47.8
2011-06-16 00:00:00 | IGL | 367 | 378 | 364.05 | 372.3
2011-06-16 00:00:00 | INDHOTEL | 78.3 | 78.3 | 77.45 | 77.75
2011-06-16 00:00:00 | INDIACEM | 81.2 | 83.2 | 81.2 | 82.25
2011-06-16 00:00:00 | INDIAINFO | 88 | 88.35 | 83.15 | 84
2011-06-16 00:00:00 | INDIANB | 218 | 219.3 | 214 | 217
2011-06-16 00:00:00 | INDUSINDBK | 254.9 | 257.55 | 252.35 | 255.25
2011-06-16 00:00:00 | INFY | 2829 | 2829 | 2795.05 | 2800.3
2011-06-16 00:00:00 | IOB | 144.3 | 147.9 | 143.55 | 146.55
2011-06-16 00:00:00 | IOC | 332 | 334 | 326.1 | 327.9
2011-06-16 00:00:00 | IRB | 164 | 168.5 | 161.65 | 165.9
2011-06-16 00:00:00 | ISPATIND | 20.6 | 20.7 | 20.45 | 20.55
2011-06-16 00:00:00 | ITC | 194.5 | 195.3 | 193 | 194
2011-06-16 00:00:00 | IVRCLINFRA | 73.5 | 73.5 | 70.1 | 70.5
2011-06-16 00:00:00 | JETAIRWAYS | 441 | 450.9 | 438 | 442.3
2011-06-16 00:00:00 | JINDALSAW | 158.2 | 162.95 | 158.2 | 159.95
2011-06-16 00:00:00 | JINDALSTEL | 627 | 636.65 | 627 | 633.5
2011-06-16 00:00:00 | [NAME] | 985 | 1003.8 | 985 | 993.35
2011-06-16 00:00:00 | JISLJALEQS | 151 | 151 | 146.35 | 147.25
2011-06-16 00:00:00 | JPASSOCIAT | 81.75 | 83 | 81.35 | 81.95
2011-06-16 00:00:00 | [NAME] | 49.15 | 49.15 | 48.05 | 48.3
2011-06-16 00:00:00 | JSWSTEEL | 883 | 883.9 | 867.3 | 872.05
2011-06-16 00:00:00 | KFA | 40.1 | 40.5 | 39.75 | 39.9
2011-06-16 00:00:00 | KOTAKBANK | 430 | 448.65 | 430 | 440.05
2011-06-16 00:00:00 | KSOILS | 24.5 | 24.8 | 24.25 | 24.3
2011-06-16 00:00:00 | KTKBANK | 122.05 | 127 | 120.25 | 125.1
2011-06-16 00:00:00 | LICHSGFIN | 223.5 | 227.4 | 221.4 | 226.25
2011-06-16 00:00:00 | LITL | 30.5 | 30.95 | 30 | 30.4
2011-06-16 00:00:00 | LT | 1700 | 1708.45 | 1672.35 | 1678.1
2011-06-16 00:00:00 | [NAME] | 442.5 | 451.9 | 438.15 | 447.7
2011-06-16 00:00:00 | M&M | 650.6 | 665.7 | 650.6 | 657.1
2011-06-16 00:00:00 | MARUTI | 1196 | 1200 | 1183.9 | 1193.15
2011-06-16 00:00:00 | MAX | 177.05 | 181.9 | 175.5 | 176.95
2011-06-16 00:00:00 | MCDOWELL-N | 972.05 | 979.5 | 940 | 942.8
2011-06-16 00:00:00 | [NAME] | 274.05 | 274.05 | 266.5 | 267.55
2011-06-16 00:00:00 | MLL | 39.7 | 40.4 | 39.4 | 39.75
2011-06-16 00:00:00 | MOSERBAER | 40.1 | 41 | 39.5 | 39.9
2011-06-16 00:00:00 | MPHASIS | 470.1 | 470.1 | 450.4 | 451.9
2011-06-16 00:00:00 | MRF | 6712.05 | 6910 | 6712.05 | 6816.95
2011-06-16 00:00:00 | MRPL | 79.45 | 79.45 | 77.5 | 78.2
2011-06-16 00:00:00 | MTNL | 45.6 | 45.6 | 44.8 | 44.95
2011-06-16 00:00:00 | MUNDRAPORT | 153.3 | 153.9 | 150.75 | 151.55
2011-06-16 00:00:00 | NAGARFERT | 32.15 | 32.65 | 32.05 | 32.35
2011-06-16 00:00:00 | NATIONALUM | 85.5 | 89.3 | 85.1 | 88.75
2011-06-16 00:00:00 | NCC | 82.5 | 85.45 | 82.3 | 84.25
2011-06-16 00:00:00 | NEYVELILIG | 100.55 | 100.9 | 99.6 | 100.15
2011-06-16 00:00:00 | NHPC | 24.25 | 24.25 | 24 | 24.05
2011-06-16 00:00:00 | NMDC | 264.5 | 264.5 | 258.8 | 259.5
2011-06-16 00:00:00 | NTPC | 175.8 | 179.4 | 175.8 | 177
2011-06-16 00:00:00 | OFSS | 2278 | 2288 | 2250.1 | 2258.35
2011-06-16 00:00:00 | OIL | 1280 | 1289.9 | 1256.5 | 1278.05
2011-06-16 00:00:00 | ONGC | 268 | 270.85 | 266.1 | 269.1
2011-06-16 00:00:00 | ONMOBILE | 108.55 | 110.55 | 107 | 109.15
2011-06-16 00:00:00 | OPTOCIRCUI | 285 | 293.45 | 282 | 283.65
2011-06-16 00:00:00 | ORBITCORP | 42.9 | 43.5 | 42.6 | 43.1
2011-06-16 00:00:00 | ORCHIDCHEM | 281.05 | 285.4 | 276.95 | 278.95
2011-06-16 00:00:00 | ORIENTBANK | 327.95 | 332.65 | 324.95 | 327.35
2011-06-16 00:00:00 | PANTALOONR | 294.5 | 296.8 | 289 | 292.45
2011-06-16 00:00:00 | PATELENG | 158.95 | 160.55 | 154.6 | 156.9
2011-06-16 00:00:00 | PATNI | 357 | 357 | 348.25 | 349.3
2011-06-16 00:00:00 | PETRONET | 139.95 | 145 | 138.5 | 143.7
2011-06-16 00:00:00 | PFC | 197 | 197 | 187.6 | 188.5
2011-06-16 00:00:00 | PIRHEALTH | 368.95 | 370.4 | 367.15 | 369.15
2011-06-16 00:00:00 | PNB | 1060 | 1065.55 | 1041.05 | 1046.85
2011-06-16 00:00:00 | POLARIS | 184.45 | 187.5 | 182.95 | 185.25
2011-06-16 00:00:00 | POWERGRID | 101.6 | 102.5 | 100.85 | 102
2011-06-16 00:00:00 | PRAJIND | 74.4 | 74.4 | 72.65 | 73.45
2011-06-16 00:00:00 | PTC | 79 | 79.6 | 77.35 | 77.6
2011-06-16 00:00:00 | PUNJLLOYD | 67.1 | 71.4 | 66.2 | 69.85
2011-06-16 00:00:00 | RANBAXY | 535 | 541.1 | 532.75 | 537
2011-06-16 00:00:00 | RAYMOND | 379.95 | 390.8 | 375.45 | 386.95
2011-06-16 00:00:00 | RCOM | 92.45 | 94.9 | 92.35 | 93.75
2011-06-16 00:00:00 | RECLTD | 199 | 199.6 | 191 | 191.65
2011-06-16 00:00:00 | RELCAPITAL | 542.1 | 560.9 | 542.1 | 555.65
2011-06-16 00:00:00 | RELIANCE | 901 | 901 | 884.1 | 887.55
2011-06-16 00:00:00 | [NAME] | 557.8 | 582 | 555.95 | 574.5
2011-06-16 00:00:00 | RELMEDIA | 130.65 | 135.25 | 130 | 133.45
2011-06-16 00:00:00 | RENUKA | 65.2 | 65.2 | 63.45 | 63.75
2011-06-16 00:00:00 | ROLTA | 135 | 135.35 | 133.8 | 134.25
2011-06-16 00:00:00 | RPOWER | 115 | 116.9 | 114.9 | 115.6
2011-06-16 00:00:00 | RUCHISOYA | 98.05 | 98.35 | 96.55 | 97.15
2011-06-16 00:00:00 | SAIL | 139.85 | 139.85 | 136 | 136.75
2011-06-16 00:00:00 | SBIN | 2171.6 | 2225.15 | 2161.35 | 2205.45
2011-06-16 00:00:00 | SCI | 104.4 | 105 | 103.6 | 104
2011-06-16 00:00:00 | SESAGOA | 280.2 | 283.8 | 279.5 | 280.3
2011-06-16 00:00:00 | SIEMENS | 871.25 | 879.15 | 864.15 | 873.6
2011-06-16 00:00:00 | SINTEX | 182 | 183.35 | 179.25 | 180.1
2011-06-16 00:00:00 | SKUMARSYNF | 65.8 | 67.8 | 65.25 | 66.85
2011-06-16 00:00:00 | [NAME] | 251 | 256 | 245.95 | 252.25
2011-06-16 00:00:00 | SREINFRA | 41 | 41.75 | 40.2 | 41.1
2011-06-16 00:00:00 | SRTRANSFIN | 634 | 634 | 617.5 | 626.65
2011-06-16 00:00:00 | STER | 161.5 | 161.95 | 157.75 | 158.8
2011-06-16 00:00:00 | STERLINBIO | 97.1 | 97.1 | 93.35 | 94.1
2011-06-16 00:00:00 | STRTECH | 51.75 | 52.1 | 51.35 | 51.6
2011-06-16 00:00:00 | SUNPHARMA | 482.05 | 499.2 | 482.05 | 494.2
2011-06-16 00:00:00 | SUNTV | 322 | 362 | 318 | 358.5
2011-06-16 00:00:00 | SUZLON | 51.7 | 52.75 | 51.25 | 52
2011-06-16 00:00:00 | SYNDIBANK | 113 | 114.95 | 112.4 | 114.05
2011-06-16 00:00:00 | TATACHEM | 369.1 | 372.9 | 365 | 369.05
2011-06-16 00:00:00 | TATACOMM | 211.05 | 212 | 208 | 208.85
2011-06-16 00:00:00 | TATAGLOBAL | 97.9 | 98.6 | 96.55 | 96.95
2011-06-16 00:00:00 | TATAMOTORS | 987.5 | 999 | 980.15 | 983.65
2011-06-16 00:00:00 | TATAMTRDVR | 586.95 | 586.95 | 573 | 575.6
2011-06-16 00:00:00 | TATAPOWER | 1237 | 1244.75 | 1224 | 1228.7
2011-06-16 00:00:00 | TATASTEEL | 558.7 | 562.1 | 551.4 | 553.25
2011-06-16 00:00:00 | TCS | 1183 | 1185.9 | 1148.25 | 1151.15
2011-06-16 00:00:00 | TECHM | 699 | 699 | 684.3 | 690.15
2011-06-16 00:00:00 | TITAN | 4450 | 4474.95 | 4199.2 | 4427.75
2011-06-16 00:00:00 | TRIVENI | 38.3 | 38.95 | 38.15 | 38.75
2011-06-16 00:00:00 | TTML | 16.35 | 17.05 | 16.15 | 16.45
2011-06-16 00:00:00 | TULIP | 160.5 | 160.5 | 157 | 157.6
2011-06-16 00:00:00 | TV-24 | 70.3 | 70.6 | 68.35 | 69.15
2011-06-16 00:00:00 | TVSMOTOR | 55.45 | 55.45 | 53.2 | 53.6
2011-06-16 00:00:00 | UCOBANK | 94.4 | 95.3 | 93.35 | 94.05
2011-06-16 00:00:00 | ULTRACEMCO | 1029 | 1029 | 972.75 | 1006.95
2011-06-16 00:00:00 | UNIONBANK | 311.95 | 312.5 | 307.05 | 308.35
2011-06-16 00:00:00 | UNIPHOS | 158 | 159 | 156.05 | 156.7
2011-06-16 00:00:00 | UNITECH | 34.65 | 34.7 | 33.8 | 34.2
2011-06-16 00:00:00 | VIDEOIND | 179.95 | 181.9 | 179 | 180.95
2011-06-16 00:00:00 | VIJAYABANK | 70.7 | 72.45 | 70.4 | 71.8
2011-06-16 00:00:00 | VOLTAS | 164.1 | 167.6 | 161.1 | 166.7
2011-06-16 00:00:00 | WELCORP | 168.4 | 170.6 | 165.8 | 166.7
2011-06-16 00:00:00 | WIPRO | 422.65 | 423 | 414.75 | 416.05
2011-06-16 00:00:00 | YESBANK | 290.1 | 296.4 | 287.75 | 291.1
2011-06-16 00:00:00 | ZEEL | 139.4 | 139.6 | 135.5 | 136.5
2011-06-17 00:00:00 | 3IINFOTECH | 47.5 | 47.8 | 46.15 | 46.45 | 14
2011-06-17 00:00:00 | ABAN | 545 | 551.55 | 540 | 543.85
2011-06-17 00:00:00 | ABB | 843.5 | 850.95 | 836 | 840.05
2011-06-17 00:00:00 | ABGSHIP | 375 | 376.95 | 365.5 | 368.7
2011-06-17 00:00:00 | ABIRLANUVO | 896.05 | 910.75 | 847.4 | 860.85
2011-06-17 00:00:00 | ACC | 962.1 | 974 | 953.15 | 959.85
2011-06-17 00:00:00 | ADANIENT | 672.35 | 684.35 | 665 | 674.45
2011-06-17 00:00:00 | ADANIPOWER | 110.8 | 112.7 | 109.35 | 109.95
2011-06-17 00:00:00 | ALBK | 199 | 200.5 | 195.55 | 197.5
2011-06-17 00:00:00 | ALOKTEXT | 27.45 | 27.75 | 26.95 | 27.1
2011-06-17 00:00:00 | AMBUJACEM | 125.2 | 128.9 | 124.55 | 128.15
2011-06-17 00:00:00 | ANDHRABANK | 136 | 136 | 132.55 | 133.75
2011-06-17 00:00:00 | APIL | 562.1 | 565.9 | 553.95 | 556.55
2011-06-17 00:00:00 | APOLLOTYRE | 76 | 76.45 | 74.3 | 75.35
2011-06-17 00:00:00 | AREVAT&D | 257.5 | 258.85 | 248 | 256.25
2011-06-17 00:00:00 | ASHOKLEY | 50.55 | 51.4 | 49.1 | 49.3
2011-06-17 00:00:00 | ASIANPAINT | 3026.15 | 3040 | 2994 | 3002.8
2011-06-17 00:00:00 | AUROPHARMA | 175.35 | 176.8 | 173 | 174.25
2011-06-17 00:00:00 | AXISBANK | 1244.7 | 1244.7 | 1213.5 | 1222.55
2011-06-17 00:00:00 | BAJAJ-AUTO | 1340.25 | 1364.45 | 1331.25 | 1342.7
2011-06-17 00:00:00 | BAJAJHIND | 66.45 | 68.8 | 66.15 | 68.3
2011-06-17 00:00:00 | BAJAJHLDNG | 760.5 | 763.8 | 751 | 756.95
2011-06-17 00:00:00 | BALRAMCHIN | 59.85 | 61.2 | 59.3 | 60.75
2011-06-17 00:00:00 | BANKBARODA | 851.1 | 864.5 | 851.1 | 859.5
2011-06-17 00:00:00 | BANKINDIA | 410.4 | 413.9 | 406.1 | 408.95
2011-06-17 00:00:00 | BATAINDIA | 569.95 | 575.8 | 545.35 | 551.1
2011-06-17 00:00:00 | BEL | 1681 | 1681 | 1649.3 | 1654.3
2011-06-17 00:00:00 | BEML | 582.05 | 593 | 575 | 587.95
2011-06-17 00:00:00 | BGRENERGY | 499 | 503.1 | 482 | 487
2011-06-17 00:00:00 | BHARATFORG | 306.05 | 309 | 303.95 | 307.5
2011-06-17 00:00:00 | BHARTIARTL | 369.2 | 381.95 | 369.2 | 380.55
2011-06-17 00:00:00 | BHEL | 1932 | 1952 | 1928.55 | 1937.2
2011-06-17 00:00:00 | BHUSANSTL | 417 | 423.5 | 398.2 | 421.05
2011-06-17 00:00:00 | BIOCON | 362.4 | 365.65 | 355 | 357.35
2011-06-17 00:00:00 | BOMDYEING | 379.75 | 386 | 369.65 | 371.5
2011-06-17 00:00:00 | BOSCHLTD | 6961 | 6987.55 | 6831 | 6873
2011-06-17 00:00:00 | BPCL | 630 | 638.1 | 620.2 | 630.9
2011-06-17 00:00:00 | [NAME] | 281.3 | 289.95 | 281.3 | 287.05
2011-06-17 00:00:00 | CAIRN | 332.9 | 333.45 | 322.1 | 324.85
2011-06-17 00:00:00 | CANBK | 508 | 515.45 | 505.5 | 510.45
2011-06-17 00:00:00 | CENTRALBK | 117.2 | 118.2 | 115.5 | 115.8
2011-06-17 00:00:00 | CENTURYTEX | 360.65 | 365.95 | 351.1 | 353.7
2011-06-17 00:00:00 | CESC | 286.5 | 289.9 | 285 | 286.85
2011-06-17 00:00:00 | CHAMBLFERT | 79.9 | 79.95 | 77.5 | 78.4
2011-06-17 00:00:00 | CHENNPETRO | 224.9 | 230.3 | 219.6 | 228.95
2011-06-17 00:00:00 | CIPLA | 330.5 | 332.15 | 324 | 328.4
2011-06-17 00:00:00 | COLPAL | 916.05 | 930 | 906.2 | 915
2011-06-17 00:00:00 | CONCOR | 1104.95 | 1119.7 | 1086 | 1097.5
2011-06-17 00:00:00 | COREPROTEC | 288.05 | 293.95 | 287.5 | 289.7
2011-06-17 00:00:00 | CROMPGREAV | 256 | 263.05 | 256 | 260.2
2011-06-17 00:00:00 | CUMMINSIND | 695 | 697.9 | 682.05 | 686.85
2011-06-17 00:00:00 | DABUR | 118.65 | 120.9 | 115.55 | 116.35
2011-06-17 00:00:00 | DCB | 60.25 | 60.7 | 59.3 | 59.55
2011-06-17 00:00:00 | DCHL | 65 | 66.3 | 63.65 | 64.7
2011-06-17 00:00:00 | DENABANK | 89.2 | 90.15 | 88.5 | 88.8
2011-06-17 00:00:00 | [NAME] | 85.5 | 86 | 81.05 | 81.6
2011-06-17 00:00:00 | DIVISLAB | 781.2 | 788.95 | 773.05 | 776.1
2011-06-17 00:00:00 | DLF | 225 | 226.85 | 222.2 | 224.55
2011-06-17 00:00:00 | DRREDDY | 1537 | 1557.35 | 1537 | 1553.35
2011-06-17 00:00:00 | EDUCOMP | 422.2 | 425 | 414.2 | 416.1
2011-06-17 00:00:00 | EKC | 91 | 91.3 | 87.2 | 88.2
2011-06-17 00:00:00 | ESCORTS | 114.6 | 115.3 | 110.5 | 110.85
2011-06-17 00:00:00 | ESSAROIL | 124.85 | 124.95 | 122.05 | 122.9
2011-06-17 00:00:00 | [NAME] | 157.5 | 158.45 | 151.25 | 152.25
2011-06-17 00:00:00 | FEDERALBNK | 442.55 | 448 | 439.4 | 439.8
2011-06-17 00:00:00 | FINANTECH | 818.7 | 824.9 | 812 | 819.1
2011-06-17 00:00:00 | FORTIS | 159.8 | 161.5 | 158.1 | 159.35
2011-06-17 00:00:00 | FSL | 19.05 | 19.25 | 18.35 | 18.5
2011-06-17 00:00:00 | [NAME] | 436.5 | 444.45 | 434.85 | 439.7
2011-06-17 00:00:00 | GESHIP | 286.25 | 287.7 | 277.05 | 278.85
2011-06-17 00:00:00 | GLAXO | 2450 | 2460 | 2331.2 | 2350.85
2011-06-17 00:00:00 | [NAME] | 144.3 | 148.55 | 144.3 | 145.75
2011-06-17 00:00:00 | GMRINFRA | 32 | 32.35 | 31.75 | 32
2011-06-17 00:00:00 | GODREJIND | 196.5 | 204 | 195.2 | 202.95
2011-06-17 00:00:00 | GRASIM | 2160 | 2168.7 | 2094.55 | 2106.6
2011-06-17 00:00:00 | GSPL | 95.5 | 96.65 | 94.8 | 95.1
2011-06-17 00:00:00 | GTL | 405 | 407.95 | 314.5 | 338.3
2011-06-17 00:00:00 | GTLINFRA | 32 | 32.5 | 28.25 | 29.6
2011-06-17 00:00:00 | GTOFFSHORE | 225.6 | 230 | 220.5 | 221.55
2011-06-17 00:00:00 | [NAME] | 21.7 | 21.95 | 21.4 | 21.45
2011-06-17 00:00:00 | HAVELLS | 427 | 439 | 425 | 427.1
2011-06-17 00:00:00 | HCC | 32.5 | 32.9 | 31.8 | 32
2011-06-17 00:00:00 | HCLTECH | 488.05 | 493.3 | 475 | 479.95
2011-06-17 00:00:00 | HDFC | 654.5 | 654.5 | 635.55 | 638.65
2011-06-17 00:00:00 | HDFCBANK | 2350.5 | 2366.1 | 2333.65 | 2349.3
2011-06-17 00:00:00 | HDIL | 175.2 | 176.5 | 171.55 | 173.95
2011-06-17 00:00:00 | HEROHONDA | 1726.1 | 1745 | 1725.05 | 1731.7
2011-06-17 00:00:00 | HEXAWARE | 70.4 | 71.5 | 68.5 | 69.15
2011-06-17 00:00:00 | HINDALCO | 175.6 | 175.6 | 166.7 | 169.85
2011-06-17 00:00:00 | HINDOILEXP | 189 | 190.45 | 179.55 | 180.5
2011-06-17 00:00:00 | HINDPETRO | 372.85 | 386 | 371.9 | 382.4
2011-06-17 00:00:00 | HINDUNILVR | 317.25 | 326.5 | 317.25 | 320.9
2011-06-17 00:00:00 | HINDZINC | 134 | 134 | 130 | 130.05
2011-06-17 00:00:00 | HOTELEELA | 37.3 | 38.25 | 37.15 | 37.75
2011-06-17 00:00:00 | IBREALEST | 112.85 | 113.65 | 110.5 | 111.65
2011-06-17 00:00:00 | ICICIBANK | 1039.9 | 1039.9 | 1024.05 | 1032.2
2011-06-17 00:00:00 | IDBI | 129.9 | 130.2 | 127.85 | 129.2
2011-06-17 00:00:00 | IDEA | 75.1 | 78.3 | 75.1 | 77.65
2011-06-17 00:00:00 | IDFC | 120.2 | 121.55 | 118.3 | 119.45
2011-06-17 00:00:00 | IFCI | 48.25 | 48.3 | 47.15 | 47.45
2011-06-17 00:00:00 | IGL | 373.5 | 374.7 | 368 | 369.8
2011-06-17 00:00:00 | INDHOTEL | 77.5 | 78.5 | 77.25 | 78.25
2011-06-17 00:00:00 | INDIACEM | 82.2 | 82.9 | 81.3 | 82.5
2011-06-17 00:00:00 | INDIAINFO | 83.9 | 84.55 | 82 | 82.75
2011-06-17 00:00:00 | INDIANB | 216.5 | 224.8 | 216.5 | 222.2
2011-06-17 00:00:00 | INDUSINDBK | 255 | 257.5 | 251.75 | 254.3
2011-06-17 00:00:00 | INFY | 2800.1 | 2803.35 | 2731.3 | 2769.65
2011-06-17 00:00:00 | IOB | 147.1 | 154 | 145.15 | 149.4
2011-06-17 00:00:00 | IOC | 327 | 336 | 324.55 | 334.5
2011-06-17 00:00:00 | IRB | 167.05 | 167.75 | 162.25 | 163.05
2011-06-17 00:00:00 | ISPATIND | 20.55 | 20.65 | 20.2 | 20.25
2011-06-17 00:00:00 | ITC | 194.1 | 195.8 | 191.3 | 191.75
2011-06-17 00:00:00 | IVRCLINFRA | 71 | 72.15 | 69.6 | 71.85
2011-06-17 00:00:00 | JETAIRWAYS | 444.85 | 456.75 | 439.4 | 447.7
2011-06-17 00:00:00 | JINDALSAW | 160 | 161.6 | 155.85 | 156.65
2011-06-17 00:00:00 | JINDALSTEL | 630.25 | 638.35 | 629 | 633
2011-06-17 00:00:00 | [NAME] | 1002 | 1018.4 | 973 | 980.8
2011-06-17 00:00:00 | JISLJALEQS | 148 | 148.25 | 140.3 | 141.4
2011-06-17 00:00:00 | JPASSOCIAT | 82.75 | 83.65 | 81.1 | 81.4
2011-06-17 00:00:00 | [NAME] | 48.3 | 48.85 | 47.7 | 48.05
2011-06-17 00:00:00 | JSWSTEEL | 875.05 | 882.75 | 861.5 | 866.25
2011-06-17 00:00:00 | KFA | 40 | 40.5 | 39.15 | 39.5
2011-06-17 00:00:00 | KOTAKBANK | 443.8 | 447.85 | 437 | 439.9
2011-06-17 00:00:00 | KSOILS | 24.55 | 24.8 | 23.85 | 24.1
2011-06-17 00:00:00 | KTKBANK | 125.25 | 128.7 | 124.5 | 125.3
2011-06-17 00:00:00 | LICHSGFIN | 226.4 | 230.5 | 225.5 | 228.75
2011-06-17 00:00:00 | LITL | 30.3 | 30.7 | 29.9 | 30
2011-06-17 00:00:00 | LT | 1681.35 | 1694.3 | 1662 | 1679.9
2011-06-17 00:00:00 | [NAME] | 451.8 | 454.9 | 440.2 | 442.3
2011-06-17 00:00:00 | M&M | 653.3 | 660 | 641.85 | 644.1
2011-06-17 00:00:00 | MARUTI | 1224 | 1232 | 1161.3 | 1165
2011-06-17 00:00:00 | MAX | 177.6 | 181.5 | 176 | 177.65
2011-06-17 00:00:00 | MCDOWELL-N | 943.3 | 955.75 | 939 | 945.6
2011-06-17 00:00:00 | [NAME] | 270.95 | 270.95 | 261.3 | 263.2
2011-06-17 00:00:00 | MLL | 40.4 | 40.55 | 39.15 | 39.45
2011-06-17 00:00:00 | MOSERBAER | 40 | 40.15 | 39.1 | 39.85
2011-06-17 00:00:00 | MPHASIS | 452.05 | 458 | 443.3 | 447
2011-06-17 00:00:00 | MRF | 6825 | 6898 | 6716 | 6742.4
2011-06-17 00:00:00 | MRPL | 78.8 | 78.8 | 77 | 77.4
2011-06-17 00:00:00 | MTNL | 44 | 45.2 | 44 | 44.4
2011-06-17 00:00:00 | MUNDRAPORT | 150.95 | 152.35 | 147.25 | 148.2
2011-06-17 00:00:00 | NAGARFERT | 32.3 | 32.45 | 31.7 | 32.05
2011-06-17 00:00:00 | NATIONALUM | 86.2 | 89.6 | 86.1 | 87.2
2011-06-17 00:00:00 | NCC | 83.15 | 85.2 | 81.1 | 82.95
2011-06-17 00:00:00 | NEYVELILIG | 99.1 | 101.9 | 99.1 | 100.2
2011-06-17 00:00:00 | NHPC | 23.8 | 24.55 | 23.5 | 24.1
2011-06-17 00:00:00 | NMDC | 260 | 262.9 | 255.7 | 256.6
2011-06-17 00:00:00 | NTPC | 175.35 | 179.4 | 174.8 | 178.9
2011-06-17 00:00:00 | OFSS | 2258.35 | 2284 | 2175.1 | 2190.25
2011-06-17 00:00:00 | OIL | 1261.55 | 1287 | 1258.05 | 1263.8
2011-06-17 00:00:00 | ONGC | 267 | 267.75 | 263 | 265.8
2011-06-17 00:00:00 | ONMOBILE | 108.55 | 113.3 | 107.5 | 108.1
2011-06-17 00:00:00 | OPTOCIRCUI | 281.1 | 287.8 | 280 | 281.9
2011-06-17 00:00:00 | ORBITCORP | 43.1 | 43.5 | 42.65 | 42.95
2011-06-17 00:00:00 | ORCHIDCHEM | 279.5 | 283.55 | 273 | 275.35
2011-06-17 00:00:00 | ORIENTBANK | 329.85 | 330.7 | 316.15 | 317.9
2011-06-17 00:00:00 | PANTALOONR | 293.65 | 300.9 | 289.15 | 291.75
2011-06-17 00:00:00 | PATELENG | 157.05 | 159.3 | 152.6 | 154.55
2011-06-17 00:00:00 | PATNI | 349 | 353.75 | 333.4 | 336.9
2011-06-17 00:00:00 | PETRONET | 144 | 146.3 | 139.65 | 140.3
2011-06-17 00:00:00 | PFC | 188.7 | 189.5 | 180.05 | 180.7
2011-06-17 00:00:00 | PIRHEALTH | 375 | 377 | 366.3 | 368
2011-06-17 00:00:00 | PNB | 1047 | 1057 | 1040 | 1049.8
2011-06-17 00:00:00 | POLARIS | 176.9 | 187 | 176.9 | 180.95
2011-06-17 00:00:00 | POWERGRID | 101.6 | 103 | 101.55 | 102.7
2011-06-17 00:00:00 | PRAJIND | 70.3 | 74.95 | 70.3 | 73.4
2011-06-17 00:00:00 | PTC | 77.8 | 78.4 | 75.4 | 75.9
2011-06-17 00:00:00 | PUNJLLOYD | 70 | 71.45 | 68.1 | 68.95
2011-06-17 00:00:00 | RANBAXY | 543 | 543 | 534.8 | 536.25
2011-06-17 00:00:00 | RAYMOND | 388.6 | 389.5 | 375.3 | 377
2011-06-17 00:00:00 | RCOM | 94.05 | 95.65 | 92.75 | 95.2
2011-06-17 00:00:00 | RECLTD | 182.1 | 193.3 | 182.1 | 189.9
2011-06-17 00:00:00 | RELCAPITAL | 558.2 | 559.9 | 542 | 545.95
2011-06-17 00:00:00 | RELIANCE | 891.3 | 893.3 | 865.2 | 868.75
2011-06-17 00:00:00 | [NAME] | 575.1 | 585 | 574.25 | 580.8
2011-06-17 00:00:00 | RELMEDIA | 133.8 | 134.95 | 130 | 131
2011-06-17 00:00:00 | RENUKA | 62.7 | 64.8 | 61.75 | 63.25
2011-06-17 00:00:00 | ROLTA | 134.5 | 135 | 130.8 | 132
2011-06-17 00:00:00 | RPOWER | 115.6 | 116.9 | 113.65 | 115.35
2011-06-17 00:00:00 | RUCHISOYA | 96.55 | 98 | 96.45 | 96.75
2011-06-17 00:00:00 | SAIL | 136 | 137.9 | 136 | 136.35
2011-06-17 00:00:00 | SBIN | 2220 | 2221.3 | 2188.8 | 2213.1
2011-06-17 00:00:00 | SCI | 103.2 | 104.75 | 103.1 | 103.45
2011-06-17 00:00:00 | SESAGOA | 280.3 | 283.2 | 271.1 | 272.1
2011-06-17 00:00:00 | SIEMENS | 870 | 875 | 867 | 870.2
2011-06-17 00:00:00 | SINTEX | 180.8 | 181.5 | 174.55 | 177.45
2011-06-17 00:00:00 | SKUMARSYNF | 67 | 67.2 | 63.7 | 64.05
2011-06-17 00:00:00 | [NAME] | 250.4 | 259.95 | 245.3 | 249.2
2011-06-17 00:00:00 | SREINFRA | 40.2 | 42.9 | 40.2 | 42.05
2011-06-17 00:00:00 | SRTRANSFIN | 627.35 | 637.9 | 618 | 620.25
2011-06-17 00:00:00 | STER | 160.85 | 160.85 | 157.35 | 157.85
2011-06-17 00:00:00 | STERLINBIO | 96.25 | 97.5 | 94.3 | 95.45
2011-06-17 00:00:00 | STRTECH | 51.6 | 51.6 | 50.1 | 51
2011-06-17 00:00:00 | SUNPHARMA | 486 | 496.45 | 472.85 | 477.75
2011-06-17 00:00:00 | SUNTV | 362 | 374.9 | 339.35 | 343.7
2011-06-17 00:00:00 | SUZLON | 52.2 | 52.6 | 51.15 | 51.3
2011-06-17 00:00:00 | SYNDIBANK | 114.1 | 115.4 | 113.35 | 114.15
2011-06-17 00:00:00 | TATACHEM | 372.8 | 373.9 | 367.75 | 371.9
2011-06-17 00:00:00 | TATACOMM | 209 | 211 | 204.5 | 205.25
2011-06-17 00:00:00 | TATAGLOBAL | 97.1 | 99.4 | 93.15 | 98.6
2011-06-17 00:00:00 | TATAMOTORS | 991.95 | 992.6 | 976.2 | 980.95
2011-06-17 00:00:00 | TATAMTRDVR | 584 | 595 | 563.5 | 565.6
2011-06-17 00:00:00 | TATAPOWER | 1224 | 1245 | 1224 | 1236.8
2011-06-17 00:00:00 | TATASTEEL | 564 | 575.3 | 563 | 573.05
2011-06-17 00:00:00 | TCS | 1155 | 1157 | 1104 | 1109.2
2011-06-17 00:00:00 | TECHM | 690 | 695.9 | 680 | 689.45
2011-06-17 00:00:00 | TITAN | 4455 | 4617.55 | 4432 | 4559.65
2011-06-17 00:00:00 | TRIVENI | 37.65 | 39.35 | 37.65 | 38.35
2011-06-17 00:00:00 | TTML | 16.5 | 16.9 | 16.3 | 16.4
2011-06-17 00:00:00 | TULIP | 157.05 | 159.9 | 155.55 | 156.6
2011-06-17 00:00:00 | TV-24 | 69.95 | 69.95 | 67.85 | 68.45
2011-06-17 00:00:00 | TVSMOTOR | 54.5 | 54.5 | 52.5 | 52.85
2011-06-17 00:00:00 | UCOBANK | 94.5 | 94.8 | 90.55 | 91.6
2011-06-17 00:00:00 | ULTRACEMCO | 1003 | 1017 | 956.05 | 963.85
2011-06-17 00:00:00 | UNIONBANK | 310 | 312.95 | 306.25 | 308.2
2011-06-17 00:00:00 | UNIPHOS | 156.5 | 156.55 | 150.95 | 151.85
2011-06-17 00:00:00 | UNITECH | 34.2 | 34.35 | 33.5 | 33.75
2011-06-17 00:00:00 | VIDEOIND | 180.1 | 182.15 | 176 | 178.35
2011-06-17 00:00:00 | VIJAYABANK | 69.8 | 70.8 | 68.2 | 68.65
2011-06-17 00:00:00 | VOLTAS | 166.7 | 168 | 164.1 | 165.9
2011-06-17 00:00:00 | WELCORP | 166.7 | 168.45 | 164.2 | 166.2
2011-06-17 00:00:00 | WIPRO | 413.6 | 418.9 | 408 | 408.85
2011-06-17 00:00:00 | YESBANK | 291.1 | 291.8 | 281.75 | 282.9
2011-06-17 00:00:00 | ZEEL | 136.5 | 137.85 | 133.65 | 134.75
2011-06-20 00:00:00 | 3IINFOTECH | 46.9 | 46.9 | 40 | 42.9 | 15
2011-06-20 00:00:00 | ABAN | 542.95 | 548.8 | 501.3 | 522.15
2011-06-20 00:00:00 | ABB | 839.95 | 849.8 | 818.25 | 822.7
2011-06-20 00:00:00 | ABGSHIP | 368.7 | 370.5 | 354.05 | 357.35
2011-06-20 00:00:00 | ABIRLANUVO | 862.05 | 868.95 | 821.35 | 861.5
2011-06-20 00:00:00 | ACC | 961 | 964.75 | 917.6 | 937.75
2011-06-20 00:00:00 | ADANIENT | 673.05 | 675.9 | 655 | 660.7
2011-06-20 00:00:00 | ADANIPOWER | 110.5 | 110.75 | 106 | 107.7
2011-06-20 00:00:00 | ALBK | 197.1 | 199 | 190.55 | 194.15
2011-06-20 00:00:00 | ALOKTEXT | 27.1 | 27.2 | 23.05 | 24.65
2011-06-20 00:00:00 | AMBUJACEM | 128.15 | 129 | 124.85 | 125.55
2011-06-20 00:00:00 | ANDHRABANK | 135.8 | 135.8 | 127 | 130.6
2011-06-20 00:00:00 | APIL | 560 | 560 | 491.95 | 523.25
2011-06-20 00:00:00 | APOLLOTYRE | 75.8 | 75.8 | 71 | 73.15
2011-06-20 00:00:00 | AREVAT&D | 257 | 257.95 | 245 | 248.75
2011-06-20 00:00:00 | ASHOKLEY | 49.5 | 49.7 | 46.6 | 46.8
2011-06-20 00:00:00 | ASIANPAINT | 3005.05 | 3013.85 | 2905 | 2947.5
2011-06-20 00:00:00 | AUROPHARMA | 176 | 176 | 164.75 | 166.25
2011-06-20 00:00:00 | AXISBANK | 1225 | 1237.5 | 1201 | 1226.4
2011-06-20 00:00:00 | BAJAJ-AUTO | 1333 | 1343.7 | 1295 | 1311.8
2011-06-20 00:00:00 | BAJAJHIND | 68.55 | 68.55 | 58 | 63.05
2011-06-20 00:00:00 | BAJAJHLDNG | 758 | 758 | 744 | 747.4
2011-06-20 00:00:00 | BALRAMCHIN | 61 | 61 | 57 | 57.6
2011-06-20 00:00:00 | BANKBARODA | 860 | 865 | 845 | 858.15
2011-06-20 00:00:00 | BANKINDIA | 410.4 | 413.4 | 405.2 | 408.2
2011-06-20 00:00:00 | BATAINDIA | 550 | 553.3 | 525 | 527.15
2011-06-20 00:00:00 | BEL | 1664.55 | 1664.6 | 1562.2 | 1603.6
2011-06-20 00:00:00 | BEML | 590 | 594.8 | 552 | 572.7
2011-06-20 00:00:00 | BGRENERGY | 489 | 489.9 | 449.2 | 457.5
2011-06-20 00:00:00 | BHARATFORG | 309.9 | 309.9 | 293.75 | 295.7
2011-06-20 00:00:00 | BHARTIARTL | 380 | 391.95 | 375.55 | 389.85
2011-06-20 00:00:00 | BHEL | 1945 | 1945 | 1891.25 | 1919.45
2011-06-20 00:00:00 | BHUSANSTL | 422.95 | 427 | 377 | 414.85
2011-06-20 00:00:00 | BIOCON | 358 | 358.65 | 339 | 342
2011-06-20 00:00:00 | BOMDYEING | 368.35 | 369.7 | 335.9 | 348.15
2011-06-20 00:00:00 | BOSCHLTD | 6932 | 6932 | 6831 | 6874.45
2011-06-20 00:00:00 | BPCL | 635 | 636.4 | 598.2 | 627.65
2011-06-20 00:00:00 | [NAME] | 287.1 | 289.9 | 283.1 | 286
2011-06-20 00:00:00 | CAIRN | 325.25 | 326 | 303.5 | 307.5
2011-06-20 00:00:00 | CANBK | 514.95 | 514.95 | 503 | 506.9
2011-06-20 00:00:00 | CENTRALBK | 116.1 | 117.5 | 112.35 | 114.2
2011-06-20 00:00:00 | CENTURYTEX | 354.95 | 356.75 | 315.25 | 336.35
2011-06-20 00:00:00 | CESC | 287 | 287.35 | 273.35 | 275.75
2011-06-20 00:00:00 | CHAMBLFERT | 78.4 | 79 | 74.35 | 75.65
2011-06-20 00:00:00 | CHENNPETRO | 227 | 228 | 219.1 | 220.25
2011-06-20 00:00:00 | CIPLA | 326.65 | 329.7 | 310.1 | 317.6
2011-06-20 00:00:00 | COLPAL | 913.95 | 924.85 | 908 | 914.3
2011-06-20 00:00:00 | CONCOR | 1099.95 | 1102 | 1064.65 | 1076.85
2011-06-20 00:00:00 | COREPROTEC | 291 | 292.5 | 287.45 | 287.85
2011-06-20 00:00:00 | CROMPGREAV | 260.9 | 262.85 | 248.55 | 249.7
2011-06-20 00:00:00 | CUMMINSIND | 690.05 | 695.05 | 667 | 671.6
2011-06-20 00:00:00 | DABUR | 117 | 117.75 | 112 | 114.3
2011-06-20 00:00:00 | DCB | 60 | 60 | 54.9 | 56.5
2011-06-20 00:00:00 | DCHL | 65 | 66.9 | 53.4 | 65.1
2011-06-20 00:00:00 | DENABANK | 89.8 | 90.4 | 86 | 86.75
2011-06-20 00:00:00 | [NAME] | 82 | 83.2 | 77 | 78.9
2011-06-20 00:00:00 | DIVISLAB | 776 | 779.15 | 712.2 | 749.6
2011-06-20 00:00:00 | DLF | 225.95 | 226.4 | 217.25 | 219.05
2011-06-20 00:00:00 | DRREDDY | 1550 | 1555.5 | 1490 | 1516.1
2011-06-20 00:00:00 | EDUCOMP | 419 | 419.05 | 380 | 396.55
2011-06-20 00:00:00 | EKC | 88.9 | 88.9 | 79.55 | 83.8
2011-06-20 00:00:00 | ESCORTS | 110.55 | 111.8 | 97.9 | 102.3
2011-06-20 00:00:00 | ESSAROIL | 122 | 123.5 | 115.1 | 117.7
2011-06-20 00:00:00 | [NAME] | 152.7 | 153.4 | 142 | 150.5
2011-06-20 00:00:00 | FEDERALBNK | 439.65 | 440 | 419.3 | 424.15
2011-06-20 00:00:00 | FINANTECH | 813.85 | 816.85 | 763.95 | 806.95
2011-06-20 00:00:00 | FORTIS | 160.8 | 160.8 | 153.2 | 153.9
2011-06-20 00:00:00 | FSL | 18.3 | 18.7 | 15.7 | 16.9
2011-06-20 00:00:00 | [NAME] | 438.15 | 444.85 | 425 | 430.7
2011-06-20 00:00:00 | GESHIP | 278.8 | 279 | 265 | 267.8
2011-06-20 00:00:00 | GLAXO | 2377.4 | 2377.4 | 2241.2 | 2327.6
2011-06-20 00:00:00 | [NAME] | 145.5 | 145.5 | 140.25 | 142.6
2011-06-20 00:00:00 | GMRINFRA | 32 | 32.3 | 29.9 | 31.1
2011-06-20 00:00:00 | GODREJIND | 204 | 205 | 193.05 | 197.5
2011-06-20 00:00:00 | GRASIM | 2108 | 2135 | 1982.2 | 2013.55
2011-06-20 00:00:00 | GSPL | 95 | 95.5 | 86 | 91.8
2011-06-20 00:00:00 | GTL | 307.85 | 328.8 | 124.15 | 127.95
2011-06-20 00:00:00 | GTLINFRA | 29 | 29 | 15.25 | 16.95
2011-06-20 00:00:00 | GTOFFSHORE | 216 | 224.95 | 205.05 | 209.45
2011-06-20 00:00:00 | [NAME] | 21.75 | 21.75 | 17.3 | 20.5
2011-06-20 00:00:00 | HAVELLS | 428.25 | 431.5 | 402.6 | 410.1
2011-06-20 00:00:00 | HCC | 32 | 32.35 | 28.25 | 29.15
2011-06-20 00:00:00 | HCLTECH | 482 | 484 | 439.95 | 465.1
2011-06-20 00:00:00 | HDFC | 640.8 | 641.95 | 625.1 | 630.05
2011-06-20 00:00:00 | HDFCBANK | 2342.15 | 2361.45 | 2271.95 | 2299
2011-06-20 00:00:00 | HDIL | 174 | 175 | 158.5 | 159.45
2011-06-20 00:00:00 | HEROHONDA | 1726.55 | 1752.65 | 1726.55 | 1740.25
2011-06-20 00:00:00 | HEXAWARE | 69.4 | 69.8 | 62.6 | 66.45
2011-06-20 00:00:00 | HINDALCO | 170.65 | 170.7 | 161.7 | 168.6
2011-06-20 00:00:00 | HINDOILEXP | 180.75 | 181.45 | 167.1 | 170.15
2011-06-20 00:00:00 | HINDPETRO | 384 | 385.05 | 360.3 | 374
2011-06-20 00:00:00 | HINDUNILVR | 320 | 324.7 | 313.8 | 322.55
2011-06-20 00:00:00 | HINDZINC | 130.5 | 132 | 125.1 | 130.1
2011-06-20 00:00:00 | HOTELEELA | 37.75 | 37.9 | 35.3 | 35.7
2011-06-20 00:00:00 | IBREALEST | 112 | 112.3 | 102.55 | 104.3
2011-06-20 00:00:00 | ICICIBANK | 1030.9 | 1041.8 | 1010 | 1024.85
2011-06-20 00:00:00 | IDBI | 129.45 | 129.75 | 121.5 | 126.2
2011-06-20 00:00:00 | IDEA | 77.65 | 80.5 | 74.45 | 79.15
2011-06-20 00:00:00 | IDFC | 120.5 | 121 | 111.15 | 118
2011-06-20 00:00:00 | IFCI | 47.5 | 47.85 | 42.6 | 44.1
2011-06-20 00:00:00 | IGL | 369.85 | 372.65 | 346.55 | 360.4
2011-06-20 00:00:00 | INDHOTEL | 78.8 | 78.8 | 72.2 | 73.35
2011-06-20 00:00:00 | INDIACEM | 80.15 | 82.85 | 75.65 | 77.5
2011-06-20 00:00:00 | INDIAINFO | 82.7 | 83 | 79.55 | 81.7
2011-06-20 00:00:00 | INDIANB | 221.5 | 226 | 214.1 | 220
2011-06-20 00:00:00 | INDUSINDBK | 254 | 256.8 | 241.5 | 251.25
2011-06-20 00:00:00 | INFY | 2768.3 | 2779.75 | 2652.5 | 2709.55
2011-06-20 00:00:00 | IOB | 150.25 | 150.3 | 143.55 | 144.35
2011-06-20 00:00:00 | IOC | 335.35 | 336.9 | 316 | 325.75
2011-06-20 00:00:00 | IRB | 164.1 | 165.15 | 153.15 | 161.5
2011-06-20 00:00:00 | ISPATIND | 20.25 | 20.7 | 18.35 | 19.2
2011-06-20 00:00:00 | ITC | 192.9 | 192.9 | 184.3 | 186.45
2011-06-20 00:00:00 | IVRCLINFRA | 72 | 72.15 | 65.1 | 67.4
2011-06-20 00:00:00 | JETAIRWAYS | 449 | 451.9 | 405.55 | 423.45
2011-06-20 00:00:00 | JINDALSAW | 156.75 | 160 | 145.9 | 146.85
2011-06-20 00:00:00 | JINDALSTEL | 632.65 | 635.95 | 610.8 | 620.05
2011-06-20 00:00:00 | [NAME] | 985 | 989.65 | 905 | 914.1
2011-06-20 00:00:00 | JISLJALEQS | 144.15 | 144.15 | 128.5 | 136
2011-06-20 00:00:00 | JPASSOCIAT | 81.5 | 81.8 | 77.2 | 79
2011-06-20 00:00:00 | [NAME] | 48.1 | 48.5 | 42.2 | 44.4
2011-06-20 00:00:00 | JSWSTEEL | 870 | 870.05 | 825 | 843.4
2011-06-20 00:00:00 | KFA | 39.95 | 39.95 | 35.2 | 36.75
2011-06-20 00:00:00 | KOTAKBANK | 439 | 446 | 429.3 | 433.25
2011-06-20 00:00:00 | KSOILS | 24 | 24.3 | 16.5 | 18.95
2011-06-20 00:00:00 | KTKBANK | 126.35 | 126.4 | 115.05 | 120.95
2011-06-20 00:00:00 | LICHSGFIN | 230 | 231 | 213 | 217.75
2011-06-20 00:00:00 | LITL | 30 | 30.2 | 25.15 | 27.7
2011-06-20 00:00:00 | LT | 1678 | 1697.6 | 1644.65 | 1660.8
2011-06-20 00:00:00 | [NAME] | 442.3 | 445.7 | 419.95 | 431.35
2011-06-20 00:00:00 | M&M | 647 | 647 | 616.7 | 633.25
2011-06-20 00:00:00 | MARUTI | 1177 | 1177 | 1130.05 | 1160.75
2011-06-20 00:00:00 | MAX | 179.5 | 179.9 | 168 | 170.15
2011-06-20 00:00:00 | MCDOWELL-N | 956.95 | 956.95 | 910 | 942.3
2011-06-20 00:00:00 | [NAME] | 263 | 265 | 241.3 | 260
2011-06-20 00:00:00 | MLL | 39.5 | 39.9 | 36.15 | 36.9
2011-06-20 00:00:00 | MOSERBAER | 40.3 | 40.4 | 35.2 | 37.45
2011-06-20 00:00:00 | MPHASIS | 447 | 447 | 419 | 425.15
2011-06-20 00:00:00 | MRF | 6777.75 | 6790 | 6515 | 6597.3
2011-06-20 00:00:00 | MRPL | 77.5 | 77.9 | 71 | 72.7
2011-06-20 00:00:00 | MTNL | 44.25 | 44.4 | 42.5 | 43
2011-06-20 00:00:00 | MUNDRAPORT | 149.8 | 150 | 141.4 | 147.15
2011-06-20 00:00:00 | NAGARFERT | 32 | 32.1 | 30.75 | 31.3
2011-06-20 00:00:00 | NATIONALUM | 87 | 87.7 | 84 | 84.2
2011-06-20 00:00:00 | NCC | 83 | 83.05 | 77.4 | 79.95
2011-06-20 00:00:00 | NEYVELILIG | 100.85 | 100.85 | 96.05 | 97
2011-06-20 00:00:00 | NHPC | 24.1 | 24.2 | 23 | 23.75
2011-06-20 00:00:00 | NMDC | 256.8 | 256.8 | 248.65 | 249.9
2011-06-20 00:00:00 | NTPC | 179 | 180.55 | 172.7 | 174.65
2011-06-20 00:00:00 | OFSS | 2201.15 | 2219 | 2067.1 | 2164.25
2011-06-20 00:00:00 | OIL | 1270 | 1289 | 1248 | 1253.15
2011-06-20 00:00:00 | ONGC | 263 | 269.3 | 255.45 | 256.2
2011-06-20 00:00:00 | ONMOBILE | 109.7 | 109.7 | 100.05 | 105
2011-06-20 00:00:00 | OPTOCIRCUI | 281.9 | 289.7 | 270.5 | 285.45
2011-06-20 00:00:00 | ORBITCORP | 43 | 43.15 | 38.6 | 40.15
2011-06-20 00:00:00 | ORCHIDCHEM | 276 | 276.5 | 252.55 | 260.2
2011-06-20 00:00:00 | ORIENTBANK | 322.9 | 322.9 | 312 | 313.05
2011-06-20 00:00:00 | PANTALOONR | 293.5 | 296 | 267.85 | 281.3
2011-06-20 00:00:00 | PATELENG | 154.55 | 155.5 | 142 | 143.75
2011-06-20 00:00:00 | PATNI | 336 | 346 | 323.75 | 329.25
2011-06-20 00:00:00 | PETRONET | 140 | 142.4 | 134.3 | 140.1
2011-06-20 00:00:00 | PFC | 182.75 | 184 | 175.25 | 176
2011-06-20 00:00:00 | PIRHEALTH | 369.05 | 369.7 | 351.05 | 358.85
2011-06-20 00:00:00 | PNB | 1050 | 1062 | 1040 | 1050.35
2011-06-20 00:00:00 | POLARIS | 179.95 | 180 | 155 | 164.25
2011-06-20 00:00:00 | POWERGRID | 102.05 | 103.7 | 99.05 | 101.95
2011-06-20 00:00:00 | PRAJIND | 73.55 | 73.7 | 68.2 | 70.15
2011-06-20 00:00:00 | PTC | 76.8 | 77.9 | 68 | 72.35
2011-06-20 00:00:00 | PUNJLLOYD | 68 | 69.75 | 63.1 | 64.9
2011-06-20 00:00:00 | RANBAXY | 535.15 | 541.5 | 517.15 | 526.1
2011-06-20 00:00:00 | RAYMOND | 371.35 | 379.5 | 339 | 357.95
2011-06-20 00:00:00 | RCOM | 92.7 | 93.4 | 86.25 | 87.65
2011-06-20 00:00:00 | RECLTD | 190 | 192 | 181.2 | 186.05
2011-06-20 00:00:00 | RELCAPITAL | 544 | 544.45 | 516.95 | 520.9
2011-06-20 00:00:00 | RELIANCE | 875 | 875 | 828.1 | 833.25
2011-06-20 00:00:00 | [NAME] | 571.9 | 572.05 | 530.2 | 544.95
2011-06-20 00:00:00 | RELMEDIA | 131 | 131 | 119.05 | 121.8
2011-06-20 00:00:00 | RENUKA | 63 | 63.45 | 59.1 | 59.85
2011-06-20 00:00:00 | ROLTA | 132 | 132.05 | 116.85 | 122.6
2011-06-20 00:00:00 | RPOWER | 115 | 115 | 109.8 | 110.25
2011-06-20 00:00:00 | RUCHISOYA | 97 | 98 | 81.75 | 89.95
2011-06-20 00:00:00 | SAIL | 137 | 137.45 | 132.1 | 133.4
2011-06-20 00:00:00 | SBIN | 2220 | 2221.8 | 2120.05 | 2180.2
2011-06-20 00:00:00 | SCI | 103.95 | 103.95 | 97.15 | 99.75
2011-06-20 00:00:00 | SESAGOA | 273.05 | 274.7 | 261.1 | 265.15
2011-06-20 00:00:00 | SIEMENS | 867 | 871.25 | 828.4 | 845.7
2011-06-20 00:00:00 | SINTEX | 176.2 | 179.65 | 155.05 | 171.7
2011-06-20 00:00:00 | SKUMARSYNF | 64.6 | 64.8 | 56.55 | 58.15
2011-06-20 00:00:00 | [NAME] | 252 | 256 | 238.1 | 245.2
2011-06-20 00:00:00 | SREINFRA | 42.5 | 43.2 | 38.1 | 40.1
2011-06-20 00:00:00 | SRTRANSFIN | 624.3 | 624.3 | 592.6 | 607.45
2011-06-20 00:00:00 | STER | 158 | 159.3 | 150 | 152.6
2011-06-20 00:00:00 | STERLINBIO | 96.75 | 96.75 | 92.1 | 93.05
2011-06-20 00:00:00 | STRTECH | 51.2 | 51.7 | 45.65 | 46.3
2011-06-20 00:00:00 | SUNPHARMA | 484.1 | 492.7 | 471.85 | 476.75
2011-06-20 00:00:00 | SUNTV | 344.65 | 351.85 | 315.2 | 343.45
2011-06-20 00:00:00 | SUZLON | 51.55 | 51.6 | 47.55 | 48.05
2011-06-20 00:00:00 | SYNDIBANK | 115.2 | 115.2 | 110.2 | 112.1
2011-06-20 00:00:00 | TATACHEM | 374.3 | 374.3 | 356.05 | 365.6
2011-06-20 00:00:00 | TATACOMM | 205.8 | 206.8 | 185.1 | 190.2
2011-06-20 00:00:00 | TATAGLOBAL | 98.7 | 98.8 | 90.55 | 93.4
2011-06-20 00:00:00 | TATAMOTORS | 981.5 | 983.95 | 925.55 | 931
2011-06-20 00:00:00 | TATAMTRDVR | 570.2 | 572 | 532 | 539.15
2011-06-20 00:00:00 | TATAPOWER | 1230 | 1244.45 | 1202.2 | 1214
2011-06-20 00:00:00 | TATASTEEL | 574.6 | 574.95 | 548.5 | 561.15
2011-06-20 00:00:00 | TCS | 1115 | 1119 | 1058 | 1069.3
2011-06-20 00:00:00 | TECHM | 686 | 692.3 | 654.8 | 666.7
2011-06-20 00:00:00 | TITAN | 4569.95 | 4685 | 4491 | 4621.25
2011-06-20 00:00:00 | TRIVENI | 38.4 | 38.45 | 36.8 | 37
2011-06-20 00:00:00 | TTML | 16.4 | 18.45 | 14.8 | 17.15
2011-06-20 00:00:00 | TULIP | 163.9 | 163.9 | 133.1 | 149.75
2011-06-20 00:00:00 | TV-25 | 68.6 | 68.8 | 61.25 | 62.05
2011-06-20 00:00:00 | TVSMOTOR | 54.4 | 54.4 | 50.5 | 51.6
2011-06-20 00:00:00 | UCOBANK | 93 | 93 | 88.55 | 89.45
2011-06-20 00:00:00 | ULTRACEMCO | 965.1 | 970 | 914 | 945.2
2011-06-20 00:00:00 | UNIONBANK | 308.85 | 310 | 303.5 | 305.6
2011-06-20 00:00:00 | UNIPHOS | 151.9 | 152 | 141.35 | 146.15
2011-06-20 00:00:00 | UNITECH | 33.9 | 33.95 | 31.9 | 32.35
2011-06-20 00:00:00 | VIDEOIND | 179.25 | 181 | 175.15 | 176.85
2011-06-20 00:00:00 | VIJAYABANK | 69.2 | 69.2 | 65.9 | 66.35
2011-06-20 00:00:00 | VOLTAS | 165.7 | 165.7 | 157 | 161.15
2011-06-20 00:00:00 | WELCORP | 166.5 | 166.55 | 155.25 | 156.55
2011-06-20 00:00:00 | WIPRO | 410 | 412.45 | 381.45 | 402.3
2011-06-20 00:00:00 | YESBANK | 284 | 292.55 | 274.1 | 290.65
2011-06-20 00:00:00 | ZEEL | 135.55 | 136.95 | 131 | 134.2
2011-06-21 00:00:00 | 3IINFOTECH | 42.9 | 44.15 | 42.4 | 43.2 | 16
2011-06-21 00:00:00 | ABAN | 523.95 | 532.45 | 514.55 | 518.9
2011-06-21 00:00:00 | ABB | 825 | 837.75 | 820.05 | 829.8
2011-06-21 00:00:00 | ABGSHIP | 358.05 | 363 | 336.55 | 349.95
2011-06-21 00:00:00 | ABIRLANUVO | 865 | 873.9 | 842.35 | 848.05
2011-06-21 00:00:00 | ACC | 940.05 | 954.4 | 927 | 947.85
2011-06-21 00:00:00 | ADANIENT | 660.15 | 666.9 | 652.95 | 662.75
2011-06-21 00:00:00 | ADANIPOWER | 108.5 | 109.2 | 107.2 | 107.55
2011-06-21 00:00:00 | ALBK | 194.4 | 198 | 187.9 | 189.25
2011-06-21 00:00:00 | ALOKTEXT | 24.9 | 25.4 | 23.4 | 24.5
2011-06-21 00:00:00 | AMBUJACEM | 126 | 129.8 | 123.55 | 128.95
2011-06-21 00:00:00 | ANDHRABANK | 131 | 131.7 | 128.2 | 129
2011-06-21 00:00:00 | APIL | 526.4 | 532.65 | 519.2 | 523.4
2011-06-21 00:00:00 | APOLLOTYRE | 72.55 | 76 | 72.55 | 75.05
2011-06-21 00:00:00 | AREVAT&D | 249.15 | 255.05 | 244.5 | 251.5
2011-06-21 00:00:00 | ASHOKLEY | 47.2 | 48.2 | 46 | 47.1
2011-06-21 00:00:00 | ASIANPAINT | 2950.15 | 2979.9 | 2927 | 2951.45
2011-06-21 00:00:00 | AUROPHARMA | 176 | 176 | 165.35 | 170.45
2011-06-21 00:00:00 | AXISBANK | 1231 | 1260 | 1226.4 | 1241.85
2011-06-21 00:00:00 | BAJAJ-AUTO | 1320 | 1329 | 1306.25 | 1321.35
2011-06-21 00:00:00 | BAJAJHIND | 63.3 | 64.5 | 61.6 | 62.05
2011-06-21 00:00:00 | BAJAJHLDNG | 751 | 751.6 | 740.25 | 741.45
2011-06-21 00:00:00 | BALRAMCHIN | 57.9 | 59.95 | 56.55 | 56.85
2011-06-21 00:00:00 | BANKBARODA | 864.4 | 876 | 856.15 | 858.6
2011-06-21 00:00:00 | BANKINDIA | 410.4 | 416.95 | 407 | 412.55
2011-06-21 00:00:00 | BATAINDIA | 529.55 | 535 | 512 | 521.35
2011-06-21 00:00:00 | BEL | 1603.55 | 1642.3 | 1575 | 1580.2
2011-06-21 00:00:00 | BEML | 580.95 | 580.95 | 555 | 559.4
2011-06-21 00:00:00 | BGRENERGY | 457.5 | 466.15 | 450.5 | 453.25
2011-06-21 00:00:00 | BHARATFORG | 296.05 | 297.85 | 286.4 | 291.5
2011-06-21 00:00:00 | BHARTIARTL | 390.05 | 398.4 | 388.15 | 391.6
2011-06-21 00:00:00 | BHEL | 1933 | 1933 | 1871.55 | 1908.1
2011-06-21 00:00:00 | BHUSANSTL | 417.6 | 420.5 | 412 | 418.3
2011-06-21 00:00:00 | BIOCON | 343.25 | 346.85 | 340.05 | 341.75
2011-06-21 00:00:00 | BOMDYEING | 348 | 355.8 | 332 | 338.9
2011-06-21 00:00:00 | BOSCHLTD | 6880 | 6938.95 | 6852.1 | 6916.9
2011-06-21 00:00:00 | BPCL | 622.75 | 629.9 | 615.5 | 618.25
2011-06-21 00:00:00 | [NAME] | 282 | 286.95 | 282 | 286.5
2011-06-21 00:00:00 | CAIRN | 309.05 | 313.95 | 298.15 | 305.65
2011-06-21 00:00:00 | CANBK | 509 | 517.85 | 506.3 | 507.65
2011-06-21 00:00:00 | CENTRALBK | 115.7 | 116.7 | 114.2 | 114.7
2011-06-21 00:00:00 | CENTURYTEX | 334.9 | 342 | 326 | 329.1
2011-06-21 00:00:00 | CESC | 276 | 276.4 | 266.6 | 267.5
2011-06-21 00:00:00 | CHAMBLFERT | 75.7 | 76.9 | 74.2 | 75.9
2011-06-21 00:00:00 | CHENNPETRO | 222 | 223 | 215.25 | 218.6
2011-06-21 00:00:00 | CIPLA | 318.4 | 319.2 | 312.7 | 315.95
2011-06-21 00:00:00 | COLPAL | 915 | 917 | 909.25 | 916
2011-06-21 00:00:00 | CONCOR | 1141.5 | 1141.5 | 1066 | 1084.15
2011-06-21 00:00:00 | COREPROTEC | 289.3 | 289.65 | 287.5 | 287.55
2011-06-21 00:00:00 | CROMPGREAV | 250 | 253.85 | 246.85 | 250.25
2011-06-21 00:00:00 | CUMMINSIND | 674.1 | 680.9 | 670 | 673.2
2011-06-21 00:00:00 | DABUR | 114.5 | 116.95 | 113.3 | 113.85
2011-06-21 00:00:00 | DCB | 56.7 | 57.75 | 55.6 | 55.8
2011-06-21 00:00:00 | DCHL | 66.85 | 67.2 | 63.65 | 64
2011-06-21 00:00:00 | DENABANK | 87 | 87.65 | 84.9 | 85.8
2011-06-21 00:00:00 | [NAME] | 79.55 | 80.85 | 77.8 | 78.85
2011-06-21 00:00:00 | DIVISLAB | 754.9 | 772.6 | 750.1 | 755.4
2011-06-21 00:00:00 | DLF | 220.95 | 222 | 211.3 | 212.15
2011-06-21 00:00:00 | DRREDDY | 1520 | 1539 | 1500 | 1511.2
2011-06-21 00:00:00 | EDUCOMP | 403 | 411 | 395.4 | 398.05
2011-06-21 00:00:00 | EKC | 84 | 87.5 | 82.7 | 83.8
2011-06-21 00:00:00 | ESCORTS | 103.1 | 105.6 | 101.35 | 102.95
2011-06-21 00:00:00 | ESSAROIL | 118 | 119.65 | 115.3 | 116.95
2011-06-21 00:00:00 | [NAME] | 150.7 | 151.7 | 148.65 | 149.45
2011-06-21 00:00:00 | FEDERALBNK | 424.15 | 437.9 | 424.15 | 434.25
2011-06-21 00:00:00 | FINANTECH | 849 | 855.9 | 791.2 | 793.95
2011-06-21 00:00:00 | FORTIS | 153.95 | 155.45 | 151.85 | 154.3
2011-06-21 00:00:00 | FSL | 17 | 17.45 | 16.65 | 16.75
2011-06-21 00:00:00 | [NAME] | 431.5 | 440 | 429 | 434
2011-06-21 00:00:00 | GESHIP | 269.5 | 269.5 | 260 | 261.6
2011-06-21 00:00:00 | GLAXO | 2350.85 | 2350.85 | 2281.2 | 2320.75
2011-06-21 00:00:00 | [NAME] | 143.2 | 146.8 | 139.5 | 145.5
2011-06-21 00:00:00 | GMRINFRA | 31.2 | 31.35 | 30.7 | 30.95
2011-06-21 00:00:00 | GODREJIND | 198.65 | 199.9 | 195.3 | 197.05
2011-06-21 00:00:00 | GRASIM | 2025 | 2057 | 1981.9 | 2044.4
2011-06-21 00:00:00 | GSPL | 92.8 | 92.8 | 89.3 | 90.05
2011-06-21 00:00:00 | GTL | 125 | 148.7 | 121 | 123.3
2011-06-21 00:00:00 | GTLINFRA | 17.9 | 18.9 | 16.25 | 16.65
2011-06-21 00:00:00 | GTOFFSHORE | 213.8 | 219 | 208.3 | 213.3
2011-06-21 00:00:00 | [NAME] | 20.9 | 21.7 | 19.45 | 19.6
2011-06-21 00:00:00 | HAVELLS | 411.7 | 415 | 400.05 | 405
2011-06-21 00:00:00 | HCC | 29.75 | 30.6 | 28.85 | 29
2011-06-21 00:00:00 | HCLTECH | 469 | 469 | 451.95 | 465.05
2011-06-21 00:00:00 | HDFC | 633 | 649.3 | 631 | 643.05
2011-06-21 00:00:00 | HDFCBANK | 2302 | 2344 | 2302 | 2325.55
2011-06-21 00:00:00 | HDIL | 160 | 162.4 | 153.45 | 157
2011-06-21 00:00:00 | HEROHONDA | 1747 | 1778.4 | 1741.1 | 1762.35
2011-06-21 00:00:00 | HEXAWARE | 67.2 | 67.8 | 63.8 | 66.85
2011-06-21 00:00:00 | HINDALCO | 169.45 | 172.95 | 168 | 169.6
2011-06-21 00:00:00 | HINDOILEXP | 181.9 | 181.9 | 163.5 | 166.65
2011-06-21 00:00:00 | HINDPETRO | 372.35 | 376 | 368.55 | 370.55
2011-06-21 00:00:00 | HINDUNILVR | 322 | 327 | 320.9 | 322.35
2011-06-21 00:00:00 | HINDZINC | 130.8 | 132.35 | 129.3 | 130.25
2011-06-21 00:00:00 | HOTELEELA | 35.8 | 36.7 | 34.8 | 36.05
2011-06-21 00:00:00 | IBREALEST | 102.55 | 106.95 | 97.6 | 106.35
2011-06-21 00:00:00 | ICICIBANK | 1026.7 | 1038 | 1003.4 | 1014
2011-06-21 00:00:00 | IDBI | 126.5 | 127.9 | 124.25 | 124.65
2011-06-21 00:00:00 | IDEA | 79.3 | 80.25 | 76.9 | 78.05
2011-06-21 00:00:00 | IDFC | 118.7 | 122.7 | 118.2 | 121.15
2011-06-21 00:00:00 | IFCI | 44.7 | 44.75 | 43.55 | 43.8
2011-06-21 00:00:00 | IGL | 363.2 | 372 | 361 | 367.05
2011-06-21 00:00:00 | INDHOTEL | 74 | 74.6 | 73.1 | 73.35
2011-06-21 00:00:00 | INDIACEM | 77.7 | 77.7 | 74.8 | 75.55
2011-06-21 00:00:00 | INDIAINFO | 81.15 | 83.8 | 80.5 | 81.15
2011-06-21 00:00:00 | INDIANB | 218 | 221.95 | 213.2 | 216.1
2011-06-21 00:00:00 | INDUSINDBK | 252 | 256.4 | 250 | 253.1
2011-06-21 00:00:00 | INFY | 2723 | 2755 | 2693.3 | 2727.15
2011-06-21 00:00:00 | IOB | 144.8 | 146.35 | 139.05 | 140.05
2011-06-21 00:00:00 | IOC | 327.35 | 328.75 | 322.5 | 323.5
2011-06-21 00:00:00 | IRB | 162.55 | 164.25 | 158.2 | 159.8
2011-06-21 00:00:00 | ISPATIND | 19.2 | 19.55 | 18.9 | 19
2011-06-21 00:00:00 | ITC | 187.5 | 188.9 | 184.25 | 184.85
2011-06-21 00:00:00 | IVRCLINFRA | 67.9 | 69.3 | 65.7 | 66.45
2011-06-21 00:00:00 | JETAIRWAYS | 427.45 | 433.7 | 405.1 | 414.8
2011-06-21 00:00:00 | JINDALSAW | 149.8 | 149.85 | 141.6 | 142.4
2011-06-21 00:00:00 | JINDALSTEL | 624 | 627.95 | 615 | 622.45
2011-06-21 00:00:00 | [NAME] | 924 | 947.45 | 901.5 | 905.45
2011-06-21 00:00:00 | JISLJALEQS | 136.9 | 145.6 | 135 | 142.1
2011-06-21 00:00:00 | JPASSOCIAT | 79.5 | 79.7 | 75.6 | 75.95
2011-06-21 00:00:00 | [NAME] | 45 | 45.45 | 43.2 | 43.5
2011-06-21 00:00:00 | JSWSTEEL | 843.4 | 862 | 842 | 849.85
2011-06-21 00:00:00 | KFA | 37.2 | 38 | 35.5 | 36.05
2011-06-21 00:00:00 | KOTAKBANK | 432.35 | 443 | 432.35 | 435.2
2011-06-21 00:00:00 | KSOILS | 19 | 20.4 | 19 | 19.35
2011-06-21 00:00:00 | KTKBANK | 122.5 | 124.5 | 121.3 | 122.55
2011-06-21 00:00:00 | LICHSGFIN | 220.1 | 221.2 | 214.2 | 218.25
2011-06-21 00:00:00 | LITL | 28 | 28.4 | 27 | 27.55
2011-06-21 00:00:00 | LT | 1662.2 | 1679.95 | 1630.5 | 1642.55
2011-06-21 00:00:00 | [NAME] | 435 | 445.1 | 431 | 435.1
2011-06-21 00:00:00 | M&M | 638.6 | 642.5 | 632 | 634.45
2011-06-21 00:00:00 | MARUTI | 1164.95 | 1170 | 1136 | 1144.8
2011-06-21 00:00:00 | MAX | 173.65 | 176 | 170.25 | 172.6
2011-06-21 00:00:00 | MCDOWELL-N | 945 | 953.45 | 894.7 | 918.75
2011-06-21 00:00:00 | [NAME] | 262.95 | 262.95 | 255.1 | 256.85
2011-06-21 00:00:00 | MLL | 37.6 | 37.6 | 35.75 | 36
2011-06-21 00:00:00 | MOSERBAER | 37.6 | 39.3 | 37.1 | 37.35
2011-06-21 00:00:00 | MPHASIS | 435 | 439.25 | 420.3 | 424.35
2011-06-21 00:00:00 | MRF | 6670 | 6699 | 6525 | 6572.75
2011-06-21 00:00:00 | MRPL | 72.75 | 74.2 | 71.15 | 72.25
2011-06-21 00:00:00 | MTNL | 43.1 | 43.4 | 42.3 | 42.55
2011-06-21 00:00:00 | MUNDRAPORT | 148 | 149.8 | 144.5 | 148.35
2011-06-21 00:00:00 | NAGARFERT | 31.7 | 32.2 | 31 | 31.6
2011-06-21 00:00:00 | NATIONALUM | 85 | 85.6 | 82.85 | 83.2
2011-06-21 00:00:00 | NCC | 80.05 | 81.95 | 77.3 | 78.3
2011-06-21 00:00:00 | NEYVELILIG | 97.3 | 97.7 | 95.1 | 95.7
2011-06-21 00:00:00 | NHPC | 23.5 | 24 | 23.25 | 23.35
2011-06-21 00:00:00 | NMDC | 250.5 | 256 | 248 | 251.05
2011-06-21 00:00:00 | NTPC | 175.3 | 177 | 173.4 | 176.45
2011-06-21 00:00:00 | OFSS | 2189 | 2210 | 2153 | 2171.1
2011-06-21 00:00:00 | OIL | 1260 | 1270 | 1241.3 | 1245.85
2011-06-21 00:00:00 | ONGC | 258.8 | 261.65 | 248.05 | 256.05
2011-06-21 00:00:00 | ONMOBILE | 105.5 | 107.6 | 102.55 | 103.95
2011-06-21 00:00:00 | OPTOCIRCUI | 283.95 | 285 | 265.2 | 272.5
2011-06-21 00:00:00 | ORBITCORP | 40.25 | 41 | 38.2 | 38.55
2011-06-21 00:00:00 | ORCHIDCHEM | 263.95 | 266.7 | 215.05 | 231.55
2011-06-21 00:00:00 | ORIENTBANK | 312.85 | 322 | 312.85 | 319.8
2011-06-21 00:00:00 | PANTALOONR | 282.2 | 289 | 276.75 | 285.5
2011-06-21 00:00:00 | PATELENG | 143.75 | 145.8 | 132 | 136
2011-06-21 00:00:00 | PATNI | 327 | 338.9 | 322.35 | 324.75
2011-06-21 00:00:00 | PETRONET | 140.25 | 144 | 139.05 | 142.8
2011-06-21 00:00:00 | PFC | 178 | 179.95 | 168.2 | 170.95
2011-06-21 00:00:00 | PIRHEALTH | 365 | 370.9 | 357.15 | 364.45
2011-06-21 00:00:00 | PNB | 1055 | 1061.5 | 1034 | 1039.6
2011-06-21 00:00:00 | POLARIS | 164.25 | 172 | 162.6 | 169.55
2011-06-21 00:00:00 | POWERGRID | 101.8 | 102.45 | 100.4 | 101.35
2011-06-21 00:00:00 | PRAJIND | 70.5 | 71.5 | 68.1 | 69
2011-06-21 00:00:00 | PTC | 73.8 | 74.8 | 72.7 | 73.25
2011-06-21 00:00:00 | PUNJLLOYD | 65.2 | 66.5 | 64.05 | 64.65
2011-06-21 00:00:00 | RANBAXY | 527.5 | 533.55 | 520 | 531.75
2011-06-21 00:00:00 | RAYMOND | 360.8 | 372.6 | 355.05 | 359.15
2011-06-21 00:00:00 | RCOM | 89 | 89.85 | 86.6 | 87.75
2011-06-21 00:00:00 | RECLTD | 187.45 | 189.4 | 181.7 | 182.3
2011-06-21 00:00:00 | RELCAPITAL | 521.3 | 529.15 | 512.05 | 515.4
2011-06-21 00:00:00 | RELIANCE | 839.9 | 855 | 837.3 | 848.65
2011-06-21 00:00:00 | [NAME] | 550.2 | 554.7 | 527 | 531.2
2011-06-21 00:00:00 | RELMEDIA | 123.4 | 123.4 | 117.55 | 118.2
2011-06-21 00:00:00 | RENUKA | 60.5 | 61.4 | 57.65 | 57.9
2011-06-21 00:00:00 | ROLTA | 124.25 | 125.75 | 121.5 | 122.9
2011-06-21 00:00:00 | RPOWER | 110.25 | 111.5 | 108.1 | 109.85
2011-06-21 00:00:00 | RUCHISOYA | 90.05 | 92.35 | 80.05 | 90.3
2011-06-21 00:00:00 | SAIL | 134 | 135.25 | 130.25 | 131.3
2011-06-21 00:00:00 | SBIN | 2188 | 2209.9 | 2141.2 | 2148.5
2011-06-21 00:00:00 | SCI | 100.4 | 100.9 | 98.65 | 99.55
2011-06-21 00:00:00 | SESAGOA | 266.05 | 270.8 | 263 | 267.45
2011-06-21 00:00:00 | SIEMENS | 852.95 | 855.65 | 835.45 | 841.65
2011-06-21 00:00:00 | SINTEX | 172.25 | 174.6 | 163.15 | 165.1
2011-06-21 00:00:00 | SKUMARSYNF | 59 | 59 | 41.65 | 51.2
2011-06-21 00:00:00 | [NAME] | 244.25 | 247.75 | 243 | 244.45
2011-06-21 00:00:00 | SREINFRA | 40.7 | 41.4 | 36.7 | 38.65
2011-06-21 00:00:00 | SRTRANSFIN | 629.9 | 640 | 589.85 | 602.2
2011-06-21 00:00:00 | STER | 154.1 | 154.6 | 151.4 | 153.7
2011-06-21 00:00:00 | STERLINBIO | 93.95 | 93.95 | 91.4 | 93.1
2011-06-21 00:00:00 | STRTECH | 47 | 48.25 | 46.7 | 47.2
2011-06-21 00:00:00 | SUNPHARMA | 477.45 | 490 | 477.25 | 488.2
2011-06-21 00:00:00 | SUNTV | 345 | 356.45 | 343.5 | 347.3
2011-06-21 00:00:00 | SUZLON | 48.4 | 49.2 | 45.35 | 46.45
2011-06-21 00:00:00 | SYNDIBANK | 112.9 | 113.4 | 110.55 | 111.45
2011-06-21 00:00:00 | TATACHEM | 367 | 367.65 | 360 | 360.65
2011-06-21 00:00:00 | TATACOMM | 191 | 194.35 | 188.55 | 190.5
2011-06-21 00:00:00 | TATAGLOBAL | 94.5 | 95.25 | 91.75 | 92.35
2011-06-21 00:00:00 | TATAMOTORS | 938 | 949.75 | 930 | 936.2
2011-06-21 00:00:00 | TATAMTRDVR | 540 | 544.95 | 529 | 530.1
2011-06-21 00:00:00 | TATAPOWER | 1219 | 1223.8 | 1205.05 | 1209.25
2011-06-21 00:00:00 | TATASTEEL | 565.9 | 568.5 | 556.75 | 558.2
2011-06-21 00:00:00 | TCS | 1075 | 1110.7 | 1063.2 | 1106.75
2011-06-21 00:00:00 | TECHM | 666 | 682 | 658.1 | 675.4
2011-06-21 00:00:00 | TITAN | 4645.75 | 4668.25 | 4510 | 4578.7
2011-06-21 00:00:00 | TRIVENI | 37.5 | 37.5 | 36.4 | 36.75
2011-06-21 00:00:00 | TTML | 17.4 | 17.65 | 16.6 | 16.85
2011-06-21 00:00:00 | TULIP | 159.8 | 159.8 | 147 | 150.75
2011-06-21 00:00:00 | TVSMOTOR | 52 | 53.5 | 50.5 | 51.2
2011-06-21 00:00:00 | UCOBANK | 90.05 | 90.5 | 87.35 | 88.05
2011-06-21 00:00:00 | ULTRACEMCO | 952.95 | 974.8 | 937 | 967.85
2011-06-21 00:00:00 | UNIONBANK | 305.65 | 309 | 295.4 | 296.55
2011-06-21 00:00:00 | UNIPHOS | 148 | 148 | 143.8 | 144.7
2011-06-21 00:00:00 | UNITECH | 32.6 | 32.8 | 30.8 | 31
2011-06-21 00:00:00 | VIDEOIND | 177.95 | 181 | 169.65 | 178.45
2011-06-21 00:00:00 | VIJAYABANK | 67 | 67.6 | 65.8 | 66.1
2011-06-21 00:00:00 | VOLTAS | 162 | 162.95 | 158.7 | 159.55
2011-06-21 00:00:00 | WELCORP | 160.05 | 167.2 | 151.5 | 158.75
2011-06-21 00:00:00 | WIPRO | 402.6 | 405.5 | 395.5 | 402.4
2011-06-21 00:00:00 | YESBANK | 292.7 | 295 | 286.1 | 287.5
2011-06-21 00:00:00 | ZEEL | 134.55 | 137 | 124.55 | 136.1
2011-06-22 00:00:00 | 3IINFOTECH | 43.85 | 44.2 | 42.2 | 42.7 | 17
2011-06-22 00:00:00 | ABAN | 522.3 | 526.5 | 492.35 | 500.5
2011-06-22 00:00:00 | ABB | 830.05 | 838 | 825.55 | 831.5
2011-06-22 00:00:00 | ABGSHIP | 352.75 | 355.55 | 335.1 | 345.8
2011-06-22 00:00:00 | ABIRLANUVO | 882 | 882 | 837.5 | 848.2
2011-06-22 00:00:00 | ACC | 950 | 961.9 | 947 | 958.75
2011-06-22 00:00:00 | ADANIENT | 669.6 | 669.6 | 656 | 660.35
2011-06-22 00:00:00 | ADANIPOWER | 108.8 | 108.9 | 106.8 | 107.25
2011-06-22 00:00:00 | ALBK | 185.4 | 192.45 | 185.4 | 188.7
2011-06-22 00:00:00 | ALOKTEXT | 24.9 | 24.9 | 23.65 | 23.9
2011-06-22 00:00:00 | AMBUJACEM | 129 | 133.4 | 128.15 | 129.05
2011-06-22 00:00:00 | ANDHRABANK | 130.05 | 130.05 | 127.55 | 128.95
2011-06-22 00:00:00 | APIL | 527 | 529.6 | 510 | 515.25
2011-06-22 00:00:00 | APOLLOTYRE | 75 | 76.15 | 71.6 | 72.05
2011-06-22 00:00:00 | AREVAT&D | 252.5 | 254 | 244 | 245.7
2011-06-22 00:00:00 | ASHOKLEY | 47.25 | 48.4 | 45.3 | 46.05
2011-06-22 00:00:00 | ASIANPAINT | 2989 | 2989 | 2917 | 2932.4
2011-06-22 00:00:00 | AUROPHARMA | 172 | 173.9 | 169.1 | 170.2
2011-06-22 00:00:00 | AXISBANK | 1253 | 1267.6 | 1245 | 1254.65
2011-06-22 00:00:00 | BAJAJ-AUTO | 1325.65 | 1347 | 1321.5 | 1342.45
2011-06-22 00:00:00 | BAJAJHIND | 62.55 | 64.8 | 62 | 63.05
2011-06-22 00:00:00 | BAJAJHLDNG | 730.1 | 747.95 | 730.1 | 741.75
2011-06-22 00:00:00 | BALRAMCHIN | 57.8 | 58.7 | 56.3 | 56.45
2011-06-22 00:00:00 | BANKBARODA | 860.6 | 867.15 | 857.1 | 861.4
2011-06-22 00:00:00 | BANKINDIA | 417.45 | 417.45 | 403.15 | 406.15
2011-06-22 00:00:00 | BATAINDIA | 522.2 | 528.65 | 511.15 | 516.65
2011-06-22 00:00:00 | BEL | 1590 | 1618 | 1562 | 1569.05
2011-06-22 00:00:00 | BEML | 562.05 | 563.95 | 538 | 541.2
2011-06-22 00:00:00 | BGRENERGY | 455 | 459.4 | 437.8 | 439.55
2011-06-22 00:00:00 | BHARATFORG | 292.15 | 294.4 | 287.25 | 289.8
2011-06-22 00:00:00 | BHARTIARTL | 393 | 395 | 377.6 | 381.8
2011-06-22 00:00:00 | BHEL | 1920 | 1929 | 1890.1 | 1921.75
2011-06-22 00:00:00 | BHUSANSTL | 419.05 | 439.7 | 412 | 437.35
2011-06-22 00:00:00 | BIOCON | 345 | 345 | 335.55 | 337.45
2011-06-22 00:00:00 | BOMDYEING | 335 | 343 | 286 | 336.5
2011-06-22 00:00:00 | BOSCHLTD | 6915 | 6949.95 | 6831.05 | 6884.1
2011-06-22 00:00:00 | BPCL | 620 | 625.05 | 611.15 | 615.7
2011-06-22 00:00:00 | [NAME] | 282.4 | 287.5 | 282.4 | 285.8
2011-06-22 00:00:00 | CAIRN | 307 | 311.35 | 306.25 | 309.3
2011-06-22 00:00:00 | CANBK | 510.45 | 517.9 | 510.45 | 514.8
2011-06-22 00:00:00 | CENTRALBK | 114.9 | 115.9 | 113 | 113.45
2011-06-22 00:00:00 | CENTURYTEX | 331.95 | 333.7 | 324.35 | 330.15
2011-06-22 00:00:00 | CESC | 270 | 270 | 260.5 | 262.05
2011-06-22 00:00:00 | CHAMBLFERT | 76.4 | 76.7 | 69.8 | 72.5
2011-06-22 00:00:00 | CHENNPETRO | 219 | 224.3 | 215.05 | 220.75
2011-06-22 00:00:00 | CIPLA | 317 | 323.7 | 315.5 | 322.7
2011-06-22 00:00:00 | COLPAL | 916.05 | 918 | 910 | 914.05
2011-06-22 00:00:00 | CONCOR | 1088 | 1095 | 1076.05 | 1085
2011-06-22 00:00:00 | COREPROTEC | 287.55 | 295.5 | 276.6 | 292.65
2011-06-22 00:00:00 | CROMPGREAV | 250.8 | 255.15 | 246.1 | 252.25
2011-06-22 00:00:00 | CUMMINSIND | 675 | 681 | 645.5 | 660.25
2011-06-22 00:00:00 | DABUR | 114.3 | 114.5 | 111.05 | 111.85
2011-06-22 00:00:00 | DCB | 56 | 56.5 | 54.25 | 54.5
2011-06-22 00:00:00 | DCHL | 64.85 | 66.15 | 63.75 | 64
2011-06-22 00:00:00 | DENABANK | 86.65 | 87.2 | 84.8 | 85.1
2011-06-22 00:00:00 | [NAME] | 79.85 | 80.2 | 77.85 | 79.6
2011-06-22 00:00:00 | DIVISLAB | 763.95 | 763.95 | 742.4 | 750.25
2011-06-22 00:00:00 | DLF | 214 | 214.8 | 209.05 | 210.5
2011-06-22 00:00:00 | DRREDDY | 1527.2 | 1527.2 | 1492 | 1514.5
2011-06-22 00:00:00 | EDUCOMP | 400.45 | 404.05 | 390.5 | 395.75
2011-06-22 00:00:00 | EKC | 84.45 | 84.75 | 81.05 | 81.5
2011-06-22 00:00:00 | ESCORTS | 103.6 | 104.95 | 101.05 | 102.05
2011-06-22 00:00:00 | ESSAROIL | 117.15 | 118 | 113.05 | 114.5
2011-06-22 00:00:00 | [NAME] | 150 | 151 | 148.05 | 149
2011-06-22 00:00:00 | FEDERALBNK | 437.05 | 439.9 | 427.5 | 428.9
2011-06-22 00:00:00 | FINANTECH | 809.9 | 809.9 | 790 | 793.45
2011-06-22 00:00:00 | FORTIS | 155 | 155.95 | 152.05 | 153.1
2011-06-22 00:00:00 | FSL | 16.95 | 17.25 | 16.55 | 16.65
2011-06-22 00:00:00 | [NAME] | 437.4 | 441.5 | 435 | 437.7
2011-06-22 00:00:00 | GESHIP | 260.4 | 267.8 | 259.6 | 264.8
2011-06-22 00:00:00 | GLAXO | 2414 | 2414 | 2255.6 | 2317.45
2011-06-22 00:00:00 | [NAME] | 146 | 149.25 | 143.15 | 146.95
2011-06-22 00:00:00 | GMRINFRA | 31.1 | 31.2 | 30.6 | 31
2011-06-22 00:00:00 | GODREJIND | 198.4 | 203.4 | 195.25 | 201.6
2011-06-22 00:00:00 | GRASIM | 2045.05 | 2084.5 | 2040 | 2058.3
2011-06-22 00:00:00 | GSPL | 90.85 | 90.9 | 86.1 | 87.95
2011-06-22 00:00:00 | GTL | 127 | 130.8 | 113.7 | 115.85
2011-06-22 00:00:00 | GTLINFRA | 17.1 | 17.35 | 15.55 | 15.75
2011-06-22 00:00:00 | GTOFFSHORE | 212.1 | 212.9 | 202 | 207.45
2011-06-22 00:00:00 | [NAME] | 19.65 | 20.1 | 17.95 | 18.6
2011-06-22 00:00:00 | HAVELLS | 409.05 | 415.4 | 401.5 | 403.35
2011-06-22 00:00:00 | HCC | 29.25 | 29.7 | 28.4 | 28.55
2011-06-22 00:00:00 | HCLTECH | 465.55 | 470 | 458.1 | 463.4
2011-06-22 00:00:00 | HDFC | 639 | 649 | 635 | 644.65
2011-06-22 00:00:00 | HDFCBANK | 2332.45 | 2347.8 | 2312.4 | 2322.7
2011-06-22 00:00:00 | HDIL | 158 | 160.7 | 150.8 | 152.2
2011-06-22 00:00:00 | HEROHONDA | 1763 | 1778.8 | 1727.1 | 1747.95
2011-06-22 00:00:00 | HEXAWARE | 68 | 68.3 | 65.6 | 65.85
2011-06-22 00:00:00 | HINDALCO | 171.4 | 171.6 | 166.15 | 167.65
2011-06-22 00:00:00 | HINDOILEXP | 168.9 | 171 | 162.65 | 165.15
2011-06-22 00:00:00 | HINDPETRO | 371.1 | 374.7 | 365.45 | 369
2011-06-22 00:00:00 | HINDUNILVR | 323 | 323.95 | 310 | 310.75
2011-06-22 00:00:00 | HINDZINC | 130.6 | 131.9 | 128.8 | 129.8
2011-06-22 00:00:00 | HOTELEELA | 36.25 | 38.1 | 36.15 | 37.15
2011-06-22 00:00:00 | IBREALEST | 106.5 | 107.4 | 100.5 | 101.85
2011-06-22 00:00:00 | ICICIBANK | 1024.35 | 1027.4 | 1010 | 1018.9
2011-06-22 00:00:00 | IDBI | 123.05 | 126.85 | 123.05 | 125.55
2011-06-22 00:00:00 | IDEA | 79.3 | 79.6 | 74.15 | 74.55
2011-06-22 00:00:00 | IDFC | 122.35 | 123.4 | 121.1 | 121.85
2011-06-22 00:00:00 | IFCI | 44 | 44.3 | 43.1 | 43.35
2011-06-22 00:00:00 | IGL | 367.95 | 373.3 | 364.15 | 369.15
2011-06-22 00:00:00 | INDHOTEL | 73.95 | 75 | 73.4 | 73.8
2011-06-22 00:00:00 | INDIACEM | 76.9 | 76.9 | 72.55 | 73.2
2011-06-22 00:00:00 | INDIAINFO | 81.2 | 81.85 | 79.85 | 81.1
2011-06-22 00:00:00 | INDIANB | 217.45 | 225 | 210.15 | 212.75
2011-06-22 00:00:00 | INDUSINDBK | 255 | 255 | 251.1 | 252.75
2011-06-22 00:00:00 | INFY | 2753 | 2781.7 | 2742.1 | 2755.05
2011-06-22 00:00:00 | IOB | 140.3 | 141.8 | 138.25 | 141
2011-06-22 00:00:00 | IOC | 325.1 | 327.3 | 319 | 319.95
2011-06-22 00:00:00 | IRB | 160.55 | 161.05 | 155.55 | 156.25
2011-06-22 00:00:00 | ISPATIND | 19.45 | 19.5 | 18.5 | 18.65
2011-06-22 00:00:00 | ITC | 185.4 | 186.75 | 182 | 185.2
2011-06-22 00:00:00 | IVRCLINFRA | 67.15 | 67.65 | 63.25 | 63.7
2011-06-22 00:00:00 | JETAIRWAYS | 422.75 | 426 | 415 | 417.9
2011-06-22 00:00:00 | JINDALSAW | 144.4 | 145 | 135.35 | 136.9
2011-06-22 00:00:00 | JINDALSTEL | 623.6 | 623.6 | 604.1 | 613.3
2011-06-22 00:00:00 | [NAME] | 914.7 | 948.55 | 905.2 | 914.8
2011-06-22 00:00:00 | JISLJALEQS | 144.9 | 148 | 142.6 | 147.2
2011-06-22 00:00:00 | JPASSOCIAT | 77 | 77.25 | 74.4 | 75.3
2011-06-22 00:00:00 | [NAME] | 44 | 44.9 | 42.65 | 44
2011-06-22 00:00:00 | JSWSTEEL | 852.55 | 857.1 | 833.6 | 838.1
2011-06-22 00:00:00 | KFA | 36.5 | 37.2 | 36 | 36.3
2011-06-22 00:00:00 | KOTAKBANK | 439.5 | 440 | 428.1 | 430.45
2011-06-22 00:00:00 | KSOILS | 19.7 | 19.95 | 18.6 | 18.65
2011-06-22 00:00:00 | KTKBANK | 123.1 | 124.35 | 120.2 | 121.35
2011-06-22 00:00:00 | LICHSGFIN | 219 | 220.4 | 215.25 | 216.65
2011-06-22 00:00:00 | LITL | 27.8 | 28.15 | 25.85 | 26.1
2011-06-22 00:00:00 | LT | 1653.1 | 1673.75 | 1648 | 1653.6
2011-06-22 00:00:00 | [NAME] | 443.7 | 443.7 | 424.15 | 425.85
2011-06-22 00:00:00 | M&M | 639.2 | 650.55 | 634.25 | 648.7
2011-06-22 00:00:00 | MARUTI | 1145.15 | 1149.9 | 1117.1 | 1122.75
2011-06-22 00:00:00 | MAX | 174.4 | 177.25 | 171.45 | 176
2011-06-22 00:00:00 | MCDOWELL-N | 938.65 | 939.5 | 920 | 931
2011-06-22 00:00:00 | [NAME] | 259.95 | 259.95 | 249.55 | 251.15
2011-06-22 00:00:00 | MLL | 36.4 | 36.7 | 34.8 | 35.4
2011-06-22 00:00:00 | MOSERBAER | 38.3 | 38.85 | 37.05 | 37.25
2011-06-22 00:00:00 | MPHASIS | 422.5 | 434.95 | 421.3 | 425.65
2011-06-22 00:00:00 | MRF | 6593.05 | 6659 | 6225.1 | 6310.35
2011-06-22 00:00:00 | MRPL | 73 | 74.9 | 71.8 | 74.15
2011-06-22 00:00:00 | MTNL | 42.7 | 42.85 | 41.95 | 42.15
2011-06-22 00:00:00 | MUNDRAPORT | 149.9 | 150.6 | 146.5 | 148.1
2011-06-22 00:00:00 | NAGARFERT | 31.7 | 32.2 | 31.25 | 31.4
2011-06-22 00:00:00 | NATIONALUM | 83.9 | 84.05 | 82.65 | 82.8
2011-06-22 00:00:00 | NCC | 79.95 | 81.3 | 77.65 | 79.45
2011-06-22 00:00:00 | NEYVELILIG | 96.4 | 96.4 | 93.2 | 93.65
2011-06-22 00:00:00 | NHPC | 23.45 | 23.5 | 23 | 23.05
2011-06-22 00:00:00 | NMDC | 253 | 258.05 | 250.95 | 257.65
2011-06-22 00:00:00 | NTPC | 176.9 | 177.45 | 174.4 | 175.15
2011-06-22 00:00:00 | OFSS | 2193 | 2199.9 | 2123 | 2160.6
2011-06-22 00:00:00 | OIL | 1268.3 | 1268.3 | 1250 | 1260
2011-06-22 00:00:00 | ONGC | 258.2 | 264.4 | 252.2 | 260.8
2011-06-22 00:00:00 | ONMOBILE | 104.55 | 105.25 | 98.3 | 100.1
2011-06-22 00:00:00 | OPTOCIRCUI | 276.9 | 282.05 | 274 | 277.95
2011-06-22 00:00:00 | ORBITCORP | 40.65 | 40.65 | 37.2 | 37.9
2011-06-22 00:00:00 | ORCHIDCHEM | 237.25 | 249.35 | 235.1 | 243.25
2011-06-22 00:00:00 | ORIENTBANK | 323 | 328.9 | 321 | 327.35
2011-06-22 00:00:00 | PANTALOONR | 290 | 294.35 | 271.2 | 273.8
2011-06-22 00:00:00 | PATELENG | 137.5 | 140 | 135.2 | 135.7
2011-06-22 00:00:00 | PATNI | 332 | 333.4 | 322.1 | 325.3
2011-06-22 00:00:00 | PETRONET | 143.6 | 145 | 140.4 | 140.95
2011-06-22 00:00:00 | PFC | 173.5 | 175.85 | 171.6 | 175
2011-06-22 00:00:00 | PIRHEALTH | 366.9 | 368.65 | 360.65 | 366.7
2011-06-22 00:00:00 | PNB | 1047 | 1047 | 1036.3 | 1041.8
2011-06-22 00:00:00 | POLARIS | 175.5 | 175.5 | 165.65 | 167.75
2011-06-22 00:00:00 | POWERGRID | 101.35 | 102.4 | 101.05 | 102.3
2011-06-22 00:00:00 | PRAJIND | 70.15 | 71.9 | 69 | 70.6
2011-06-22 00:00:00 | PTC | 73.4 | 74.55 | 72 | 72.25
2011-06-22 00:00:00 | PUNJLLOYD | 65.4 | 66 | 63.8 | 64.2
2011-06-22 00:00:00 | RANBAXY | 536.4 | 536.4 | 512 | 515.3
2011-06-22 00:00:00 | RAYMOND | 362 | 364.9 | 352.35 | 355.75
2011-06-22 00:00:00 | RCOM | 88.25 | 88.95 | 86.65 | 87.75
2011-06-22 00:00:00 | RECLTD | 184.65 | 185.3 | 180.2 | 181.05
2011-06-22 00:00:00 | RELCAPITAL | 520.15 | 522.35 | 512.5 | 515.4
2011-06-22 00:00:00 | RELIANCE | 853.35 | 858.15 | 834.15 | 845.8
2011-06-22 00:00:00 | [NAME] | 537.9 | 538 | 522.3 | 528.45
2011-06-22 00:00:00 | RELMEDIA | 119.85 | 120.5 | 114.1 | 115.3
2011-06-22 00:00:00 | RENUKA | 58.25 | 60.05 | 56.6 | 57.55
2011-06-22 00:00:00 | ROLTA | 123.15 | 126.45 | 119.3 | 122.9
2011-06-22 00:00:00 | RPOWER | 110.2 | 111.2 | 108.1 | 108.7
2011-06-22 00:00:00 | RUCHISOYA | 91.2 | 92.9 | 90 | 90.3
2011-06-22 00:00:00 | SAIL | 132.5 | 133.5 | 129.1 | 129.95
2011-06-22 00:00:00 | SBIN | 2161.8 | 2164.6 | 2123.25 | 2140.5
2011-06-22 00:00:00 | SCI | 99.45 | 100.2 | 98.5 | 98.85
2011-06-22 00:00:00 | SESAGOA | 270 | 272 | 265 | 268.85
2011-06-22 00:00:00 | SIEMENS | 844.5 | 852.9 | 832.9 | 848.95
2011-06-22 00:00:00 | SINTEX | 166.3 | 167.95 | 157.65 | 159.15
2011-06-22 00:00:00 | SKUMARSYNF | 53.1 | 53.65 | 49.1 | 50.85
2011-06-22 00:00:00 | [NAME] | 246.05 | 248 | 237.1 | 238.85
2011-06-22 00:00:00 | SREINFRA | 38.95 | 40.2 | 38.7 | 39.05
2011-06-22 00:00:00 | SRTRANSFIN | 614.65 | 614.65 | 595.3 | 601.95
2011-06-22 00:00:00 | STER | 154.5 | 159 | 154.05 | 154.6
2011-06-22 00:00:00 | STERLINBIO | 95.05 | 95.05 | 89.4 | 91.95
2011-06-22 00:00:00 | STRTECH | 48.1 | 48.7 | 46.3 | 46.55
2011-06-22 00:00:00 | SUNPHARMA | 491.6 | 503.5 | 489 | 494.9
2011-06-22 00:00:00 | SUNTV | 349.9 | 352.75 | 340.65 | 346.4
2011-06-22 00:00:00 | SUZLON | 46.8 | 47.1 | 44.5 | 44.95
2011-06-22 00:00:00 | SYNDIBANK | 113 | 113 | 109.55 | 112.05
2011-06-22 00:00:00 | TATACHEM | 363 | 363 | 349.75 | 351.55
2011-06-22 00:00:00 | TATACOMM | 191.2 | 196.9 | 183.2 | 184.4
2011-06-22 00:00:00 | TATAGLOBAL | 93.7 | 93.7 | 89.8 | 90.25
2011-06-22 00:00:00 | TATAMOTORS | 945 | 945.55 | 927.35 | 935.9
2011-06-22 00:00:00 | TATAMTRDVR | 535 | 537.2 | 530 | 534.05
2011-06-22 00:00:00 | TATAPOWER | 1213 | 1236.15 | 1208.1 | 1232.2
2011-06-22 00:00:00 | TATASTEEL | 561.25 | 565 | 556.25 | 558.1
2011-06-22 00:00:00 | TCS | 1116 | 1116.9 | 1080 | 1083.5
2011-06-22 00:00:00 | TECHM | 689.7 | 696.1 | 676 | 692.6
2011-06-22 00:00:00 | TITAN | 4620 | 4620 | 4255.6 | 4292.45
2011-06-22 00:00:00 | TRIVENI | 36.75 | 38.45 | 36.25 | 36.9
2011-06-22 00:00:00 | TTML | 17 | 17.15 | 16.35 | 16.55
2011-06-22 00:00:00 | TULIP | 150.1 | 157.95 | 148.55 | 149.85
2011-06-22 00:00:00 | TVSMOTOR | 52.8 | 52.8 | 50.75 | 51.05
2011-06-22 00:00:00 | UCOBANK | 88.5 | 88.85 | 87 | 87.9
2011-06-22 00:00:00 | ULTRACEMCO | 998.65 | 998.65 | 961 | 972.05
2011-06-22 00:00:00 | UNIONBANK | 298.05 | 299.7 | 292.25 | 294.4
2011-06-22 00:00:00 | UNIPHOS | 145.9 | 147.45 | 140.8 | 141.75
2011-06-22 00:00:00 | UNITECH | 31.4 | 31.6 | 29.4 | 29.85
2011-06-22 00:00:00 | VIDEOIND | 180.1 | 180.15 | 172.1 | 178.1
2011-06-22 00:00:00 | VIJAYABANK | 66.6 | 66.95 | 65 | 65.15
2011-06-22 00:00:00 | VOLTAS | 159.55 | 162.65 | 155.5 | 157.55
2011-06-22 00:00:00 | WELCORP | 161.65 | 161.65 | 154 | 157.5
2011-06-22 00:00:00 | WIPRO | 402.6 | 408.95 | 401.5 | 403.8
2011-06-22 00:00:00 | YESBANK | 290.7 | 291.4 | 286.1 | 287
2011-06-22 00:00:00 | ZEEL | 136.85 | 138.6 | 134.75 | 136.75
2011-06-23 00:00:00 | 3IINFOTECH | 42.7 | 43.95 | 42.1 | 43.3 | 18
2011-06-23 00:00:00 | ABAN | 501 | 505 | 490.1 | 499.5
2011-06-23 00:00:00 | ABB | 827.7 | 832.45 | 816.35 | 819.4
2011-06-23 00:00:00 | ABGSHIP | 346.05 | 349.5 | 338.55 | 344.4
2011-06-23 00:00:00 | ABIRLANUVO | 845.3 | 860 | 842 | 851.15
2011-06-23 00:00:00 | ACC | 958 | 963.85 | 948.15 | 952.9
2011-06-23 00:00:00 | ADANIENT | 660.5 | 664.45 | 651 | 659
2011-06-23 00:00:00 | ADANIPOWER | 106.6 | 110.4 | 105.85 | 110
2011-06-23 00:00:00 | ALBK | 188.1 | 190.85 | 186 | 188.55
2011-06-23 00:00:00 | ALOKTEXT | 23.9 | 24.1 | 22.8 | 23.5
2011-06-23 00:00:00 | AMBUJACEM | 129 | 129 | 126.25 | 127.8
2011-06-23 00:00:00 | ANDHRABANK | 129 | 129.6 | 127.8 | 129.05
2011-06-23 00:00:00 | APIL | 520 | 520 | 502.25 | 505.15
2011-06-23 00:00:00 | APOLLOTYRE | 71.45 | 73.9 | 70.7 | 73.25
2011-06-23 00:00:00 | AREVAT&D | 245.45 | 245.45 | 240.75 | 241.75
2011-06-23 00:00:00 | ASHOKLEY | 45.85 | 47.1 | 45.4 | 46.85
2011-06-23 00:00:00 | ASIANPAINT | 2901 | 2974.9 | 2901 | 2956.7
2011-06-23 00:00:00 | AUROPHARMA | 170 | 170 | 165.25 | 167.15
2011-06-23 00:00:00 | AXISBANK | 1247.35 | 1252 | 1232.85 | 1244.35
2011-06-23 00:00:00 | BAJAJ-AUTO | 1344 | 1399.85 | 1326.6 | 1336.55
2011-06-23 00:00:00 | BAJAJHIND | 63.5 | 64.2 | 63.05 | 63.55
2011-06-23 00:00:00 | BAJAJHLDNG | 742.05 | 742.5 | 732.2 | 738.9
2011-06-23 00:00:00 | BALRAMCHIN | 56.25 | 58.15 | 56.25 | 57.7
2011-06-23 00:00:00 | BANKBARODA | 852.25 | 852.25 | 830.1 | 847.75
2011-06-23 00:00:00 | BANKINDIA | 406 | 409.1 | 400.8 | 406.9
2011-06-23 00:00:00 | BATAINDIA | 512.5 | 517.45 | 481.35 | 510.05
2011-06-23 00:00:00 | BEL | 1563 | 1573.95 | 1546 | 1549.45
2011-06-23 00:00:00 | BEML | 541.2 | 557.65 | 529 | 552.15
2011-06-23 00:00:00 | BGRENERGY | 440 | 440 | 416.4 | 423.1
2011-06-23 00:00:00 | BHARATFORG | 291.75 | 291.75 | 284.35 | 285.75
2011-06-23 00:00:00 | BHARTIARTL | 380.15 | 387.1 | 379.3 | 382.15
2011-06-23 00:00:00 | BHEL | 1918.8 | 1918.8 | 1895 | 1898.85
2011-06-23 00:00:00 | BHUSANSTL | 439 | 446.65 | 431.15 | 442.6
2011-06-23 00:00:00 | BIOCON | 335.7 | 343.5 | 330 | 341.35
2011-06-23 00:00:00 | BOMDYEING | 333.7 | 337 | 328 | 334.95
2011-06-23 00:00:00 | BOSCHLTD | 6849.95 | 6866 | 6750.3 | 6775.8
2011-06-23 00:00:00 | BPCL | 616.55 | 634.25 | 606.75 | 617.2
2011-06-23 00:00:00 | [NAME] | 284.6 | 287 | 284.15 | 284.8
2011-06-23 00:00:00 | CAIRN | 311.8 | 312.8 | 307.3 | 309.2
2011-06-23 00:00:00 | CANBK | 516 | 517 | 509.1 | 509.9
2011-06-23 00:00:00 | CENTRALBK | 112.75 | 113.45 | 112 | 112.7
2011-06-23 00:00:00 | CENTURYTEX | 332 | 349.9 | 326.25 | 347
2011-06-23 00:00:00 | CESC | 256.6 | 264.5 | 252.2 | 262.1
2011-06-23 00:00:00 | CHAMBLFERT | 72.5 | 74.55 | 70.5 | 73.95
2011-06-23 00:00:00 | CHENNPETRO | 218.35 | 228.5 | 218.1 | 227.6
2011-06-23 00:00:00 | CIPLA | 320.6 | 321.05 | 314 | 316
2011-06-23 00:00:00 | COLPAL | 911 | 915.95 | 903.05 | 910.3
2011-06-23 00:00:00 | CONCOR | 1085 | 1089.5 | 1068.1 | 1075.1
2011-06-23 00:00:00 | COREPROTEC | 294.15 | 303.8 | 293.75 | 297.1
2011-06-23 00:00:00 | CROMPGREAV | 253 | 258 | 249.2 | 257.25
2011-06-23 00:00:00 | CUMMINSIND | 662.75 | 666 | 643.05 | 653.65
2011-06-23 00:00:00 | DABUR | 111.85 | 113.95 | 110.3 | 113.45
2011-06-23 00:00:00 | DCB | 54.05 | 55 | 53.45 | 54.7
2011-06-23 00:00:00 | DCHL | 63.75 | 64.75 | 63.5 | 64.05
2011-06-23 00:00:00 | DENABANK | 85.1 | 86.1 | 84.15 | 84.65
2011-06-23 00:00:00 | [NAME] | 80 | 81.2 | 79.55 | 80.55
2011-06-23 00:00:00 | DIVISLAB | 748.05 | 753 | 739.2 | 745.15
2011-06-23 00:00:00 | DLF | 209 | 213.6 | 206.1 | 210.05
2011-06-23 00:00:00 | DRREDDY | 1504.05 | 1505.1 | 1486 | 1494.6
2011-06-23 00:00:00 | EDUCOMP | 396 | 397.85 | 382.25 | 384.9
2011-06-23 00:00:00 | EKC | 79.5 | 81.8 | 79.5 | 80.05
2011-06-23 00:00:00 | ESCORTS | 102.05 | 103.85 | 100.3 | 103.2
2011-06-23 00:00:00 | ESSAROIL | 114 | 116.9 | 112.2 | 115.35
2011-06-23 00:00:00 | [NAME] | 149.5 | 155.7 | 148.45 | 153.05
2011-06-23 00:00:00 | FEDERALBNK | 430 | 430 | 424.55 | 426.9
2011-06-23 00:00:00 | FINANTECH | 792.9 | 798.25 | 771.1 | 791.2
2011-06-23 00:00:00 | FORTIS | 152.6 | 154.55 | 150.55 | 154.05
2011-06-23 00:00:00 | FSL | 16.6 | 17.05 | 16.35 | 16.65
2011-06-23 00:00:00 | [NAME] | 436.05 | 441.1 | 436 | 437.8
2011-06-23 00:00:00 | GESHIP | 263.25 | 266 | 262.05 | 264.95
2011-06-23 00:00:00 | GLAXO | 2330 | 2350 | 2293.05 | 2316.85
2011-06-23 00:00:00 | [NAME] | 146.95 | 149 | 143.3 | 146.6
2011-06-23 00:00:00 | GMRINFRA | 31 | 31.3 | 30 | 30.85
2011-06-23 00:00:00 | GODREJIND | 200.7 | 202.5 | 196.35 | 197.05
2011-06-23 00:00:00 | GRASIM | 2050.25 | 2068.7 | 2025 | 2034.4
2011-06-23 00:00:00 | GSPL | 88.4 | 88.4 | 84 | 87.3
2011-06-23 00:00:00 | GTL | 117 | 118.9 | 93.05 | 108.05
2011-06-23 00:00:00 | GTLINFRA | 15.9 | 16.6 | 13.25 | 15.9
2011-06-23 00:00:00 | GTOFFSHORE | 207.95 | 210.95 | 202.1 | 209.45
2011-06-23 00:00:00 | [NAME] | 18.6 | 18.9 | 17.75 | 17.95
2011-06-23 00:00:00 | HAVELLS | 401.6 | 401.6 | 376 | 380.1
2011-06-23 00:00:00 | HCC | 28.55 | 28.95 | 28.1 | 28.6
2011-06-23 00:00:00 | HCLTECH | 461.3 | 474.1 | 459.15 | 470.65
2011-06-23 00:00:00 | HDFC | 642.1 | 645.75 | 636 | 638.95
2011-06-23 00:00:00 | HDFCBANK | 2319 | 2339.45 | 2310 | 2333.75
2011-06-23 00:00:00 | HDIL | 152 | 153.8 | 147.7 | 151.65
2011-06-23 00:00:00 | HEROHONDA | 1732.05 | 1768.45 | 1717.05 | 1763.2
2011-06-23 00:00:00 | HEXAWARE | 67 | 67 | 64.2 | 65.8
2011-06-23 00:00:00 | HINDALCO | 167 | 168.6 | 164.55 | 166.65
2011-06-23 00:00:00 | HINDOILEXP | 165.5 | 171.2 | 163 | 167.45
2011-06-23 00:00:00 | HINDPETRO | 370.1 | 386.6 | 365.25 | 369.9
2011-06-23 00:00:00 | HINDUNILVR | 310 | 318.9 | 309.9 | 317.6
2011-06-23 00:00:00 | HINDZINC | 130 | 130.45 | 128.5 | 129.15
2011-06-23 00:00:00 | HOTELEELA | 37.5 | 38.2 | 36.3 | 37.1
2011-06-23 00:00:00 | IBREALEST | 101 | 103.9 | 100.5 | 102.4
2011-06-23 00:00:00 | ICICIBANK | 1016 | 1035.95 | 1014.35 | 1030.2
2011-06-23 00:00:00 | IDBI | 125.25 | 127.3 | 124.1 | 126.6
2011-06-23 00:00:00 | IDEA | 74.1 | 76.45 | 74.1 | 75
2011-06-23 00:00:00 | IDFC | 121.2 | 122.1 | 119.1 | 120.05
2011-06-23 00:00:00 | IFCI | 43.2 | 43.4 | 42.5 | 43.05
2011-06-23 00:00:00 | IGL | 369 | 369.95 | 363.4 | 364.6
2011-06-23 00:00:00 | INDHOTEL | 73.85 | 74.7 | 73.2 | 73.6
2011-06-23 00:00:00 | INDIACEM | 73 | 74.45 | 69.7 | 70.05
2011-06-23 00:00:00 | INDIAINFO | 80.9 | 84.05 | 80.5 | 83.1
2011-06-23 00:00:00 | INDIANB | 209.6 | 216 | 207.2 | 214.65
2011-06-23 00:00:00 | INDUSINDBK | 252.5 | 254.3 | 251.1 | 253.6
2011-06-23 00:00:00 | INFY | 2750 | 2789.1 | 2735.5 | 2779.1
2011-06-23 00:00:00 | IOB | 140.95 | 143.75 | 139.55 | 142.05
2011-06-23 00:00:00 | IOC | 321.8 | 331.85 | 319 | 328.8
2011-06-23 00:00:00 | IRB | 156.8 | 161.8 | 153.3 | 160.95
2011-06-23 00:00:00 | ISPATIND | 18.6 | 18.7 | 18 | 18.45
2011-06-23 00:00:00 | ITC | 185.6 | 191.75 | 184.35 | 191.45
2011-06-23 00:00:00 | IVRCLINFRA | 63.5 | 64.9 | 62.45 | 63.25
2011-06-23 00:00:00 | JETAIRWAYS | 418.7 | 422.8 | 408.1 | 413
2011-06-23 00:00:00 | JINDALSAW | 136 | 141.3 | 135.35 | 140.35
2011-06-23 00:00:00 | JINDALSTEL | 619 | 619 | 606 | 616.05
2011-06-23 00:00:00 | [NAME] | 915.05 | 918 | 879.35 | 899.6
2011-06-23 00:00:00 | JISLJALEQS | 147.9 | 159.7 | 145.9 | 157.5
2011-06-23 00:00:00 | JPASSOCIAT | 75.05 | 76.6 | 74.45 | 75.7
2011-06-23 00:00:00 | [NAME] | 43.7 | 44.15 | 43.35 | 43.6
2011-06-23 00:00:00 | JSWSTEEL | 838.45 | 842.05 | 821 | 833
2011-06-23 00:00:00 | KFA | 36.05 | 37 | 35 | 35.85
2011-06-23 00:00:00 | KOTAKBANK | 431 | 436.5 | 426.45 | 434.05
2011-06-23 00:00:00 | KSOILS | 18.5 | 19 | 16.7 | 18
2011-06-23 00:00:00 | KTKBANK | 122 | 125.95 | 119.5 | 124.35
2011-06-23 00:00:00 | LICHSGFIN | 217 | 223.45 | 214.5 | 221.9
2011-06-23 00:00:00 | LITL | 26.1 | 26.4 | 24.8 | 25.2
2011-06-23 00:00:00 | LT | 1655 | 1676.75 | 1640 | 1668.1
2011-06-23 00:00:00 | [NAME] | 430 | 435 | 422.45 | 430.55
2011-06-23 00:00:00 | M&M | 644.75 | 656 | 642.6 | 653.45
2011-06-23 00:00:00 | MARUTI | 1117 | 1118 | 1092 | 1099.3
2011-06-23 00:00:00 | MAX | 173.4 | 179 | 173.4 | 176.5
2011-06-23 00:00:00 | MCDOWELL-N | 929 | 938 | 895.65 | 932.35
2011-06-23 00:00:00 | [NAME] | 250.05 | 261.6 | 246.6 | 259.05
2011-06-23 00:00:00 | MLL | 35.4 | 36.05 | 35 | 35.65
2011-06-23 00:00:00 | MOSERBAER | 37.5 | 37.7 | 36.65 | 37.1
2011-06-23 00:00:00 | MPHASIS | 426.45 | 429 | 418.95 | 424.9
2011-06-23 00:00:00 | MRF | 6320 | 6470 | 6220.05 | 6430.45
2011-06-23 00:00:00 | MRPL | 73.3 | 75.6 | 73.2 | 75.2
2011-06-23 00:00:00 | MTNL | 41.95 | 42.4 | 40.7 | 41.1
2011-06-23 00:00:00 | MUNDRAPORT | 148.2 | 151.5 | 144 | 150.15
2011-06-23 00:00:00 | NAGARFERT | 30.15 | 32.65 | 30.15 | 32.4
2011-06-23 00:00:00 | NATIONALUM | 83 | 83 | 81 | 81.5
2011-06-23 00:00:00 | NCC | 79.45 | 79.45 | 76.55 | 77.35
2011-06-23 00:00:00 | NEYVELILIG | 93.1 | 94.95 | 92.1 | 94.15
2011-06-23 00:00:00 | NHPC | 23 | 23.2 | 22.45 | 22.65
2011-06-23 00:00:00 | NMDC | 251.1 | 257 | 251 | 251.7
2011-06-23 00:00:00 | NTPC | 175 | 179 | 175 | 175.8
2011-06-23 00:00:00 | OFSS | 2165 | 2180.35 | 2125 | 2173.35
2011-06-23 00:00:00 | OIL | 1259.95 | 1283.85 | 1250 | 1266.9
2011-06-23 00:00:00 | ONGC | 260 | 269.1 | 258.25 | 264.65
2011-06-23 00:00:00 | ONMOBILE | 99.8 | 100.15 | 96.55 | 98.2
2011-06-23 00:00:00 | OPTOCIRCUI | 280 | 283 | 274 | 280.9
2011-06-23 00:00:00 | ORBITCORP | 38.9 | 38.95 | 37.2 | 38.4
2011-06-23 00:00:00 | ORCHIDCHEM | 242.8 | 255.5 | 219.05 | 253.1
2011-06-23 00:00:00 | ORIENTBANK | 325.95 | 329.5 | 323.55 | 326.85
2011-06-23 00:00:00 | PANTALOONR | 274 | 276.15 | 262 | 264
2011-06-23 00:00:00 | PATELENG | 136 | 138.75 | 132.1 | 136.6
2011-06-23 00:00:00 | PATNI | 323.3 | 325.95 | 315.9 | 323.4
2011-06-23 00:00:00 | PETRONET | 141 | 141.8 | 138.5 | 139.55
2011-06-23 00:00:00 | PFC | 175 | 176.45 | 171.1 | 175.05
2011-06-23 00:00:00 | PIRHEALTH | 366.25 | 373.5 | 362.5 | 371
2011-06-23 00:00:00 | PNB | 1040 | 1046.1 | 1034.25 | 1040.3
2011-06-23 00:00:00 | POLARIS | 167.25 | 167.65 | 163.2 | 165.55
2011-06-23 00:00:00 | POWERGRID | 102.05 | 102.8 | 101.8 | 102.25
2011-06-23 00:00:00 | PRAJIND | 70 | 71 | 69.65 | 70.5
2011-06-23 00:00:00 | PTC | 73 | 73 | 71.3 | 72.5
2011-06-23 00:00:00 | PUNJLLOYD | 64.4 | 64.65 | 61.85 | 62.8
2011-06-23 00:00:00 | RANBAXY | 513 | 515.65 | 504.05 | 511.65
2011-06-23 00:00:00 | RAYMOND | 354.5 | 354.9 | 341.2 | 347.9
2011-06-23 00:00:00 | RCOM | 87.4 | 91.2 | 87.1 | 90.65
2011-06-23 00:00:00 | RECLTD | 181.05 | 184.35 | 178.3 | 182.8
2011-06-23 00:00:00 | RELCAPITAL | 514.7 | 530.85 | 512.1 | 528.25
2011-06-23 00:00:00 | RELIANCE | 846.55 | 872.7 | 845.9 | 870.5
2011-06-23 00:00:00 | [NAME] | 524.9 | 537.45 | 518.65 | 534.05
2011-06-23 00:00:00 | RELMEDIA | 114.05 | 118.5 | 113.25 | 117.1
2011-06-23 00:00:00 | RENUKA | 58 | 58.9 | 57.45 | 58
2011-06-23 00:00:00 | ROLTA | 123 | 124.9 | 119.55 | 124.1
2011-06-23 00:00:00 | RPOWER | 108 | 109.7 | 107.4 | 108.85
2011-06-23 00:00:00 | RUCHISOYA | 90.05 | 94.9 | 89 | 93
2011-06-23 00:00:00 | SAIL | 129.95 | 133.1 | 128.75 | 131.6
2011-06-23 00:00:00 | SBIN | 2136.5 | 2169.9 | 2136 | 2161.35
2011-06-23 00:00:00 | SCI | 99 | 99.25 | 97.5 | 99
2011-06-23 00:00:00 | SESAGOA | 267.1 | 268.3 | 261.5 | 264.95
2011-06-23 00:00:00 | SIEMENS | 851 | 854.25 | 844 | 847.4
2011-06-23 00:00:00 | SINTEX | 157.15 | 159.75 | 151.2 | 154.95
2011-06-23 00:00:00 | SKUMARSYNF | 50.4 | 50.7 | 45.75 | 48.8
2011-06-23 00:00:00 | [NAME] | 235.65 | 237.4 | 226 | 230.5
2011-06-23 00:00:00 | SREINFRA | 39.25 | 39.95 | 38.1 | 39.05
2011-06-23 00:00:00 | SRTRANSFIN | 597.95 | 610 | 592 | 594.05
2011-06-23 00:00:00 | STER | 153.65 | 157.6 | 152.2 | 156.5
2011-06-23 00:00:00 | STERLINBIO | 93.25 | 93.75 | 86.55 | 88.8
2011-06-23 00:00:00 | STRTECH | 46.55 | 48.8 | 45.7 | 48.35
2011-06-23 00:00:00 | SUNPHARMA | 490.1 | 494 | 484.25 | 488.9
2011-06-23 00:00:00 | SUNTV | 345.95 | 356 | 339 | 352.55
2011-06-23 00:00:00 | SUZLON | 45 | 45.6 | 43.85 | 45.35
2011-06-23 00:00:00 | SYNDIBANK | 110.75 | 112.8 | 110.75 | 111.3
2011-06-23 00:00:00 | TATACHEM | 350.05 | 355.3 | 345.05 | 350.2
2011-06-23 00:00:00 | TATACOMM | 188.75 | 189.85 | 182.1 | 183.5
2011-06-23 00:00:00 | TATAGLOBAL | 90.3 | 92.55 | 89.2 | 90.6
2011-06-23 00:00:00 | TATAMOTORS | 935 | 951.95 | 926.25 | 945
2011-06-23 00:00:00 | TATAMTRDVR | 534.95 | 539 | 525 | 531.55
2011-06-23 00:00:00 | TATAPOWER | 1224.15 | 1245 | 1221.15 | 1241.15
2011-06-23 00:00:00 | TATASTEEL | 559.7 | 561.9 | 553.3 | 556.55
2011-06-23 00:00:00 | TCS | 1081.8 | 1101 | 1070.1 | 1097
2011-06-23 00:00:00 | TECHM | 681.05 | 703 | 681.05 | 701.85
2011-06-23 00:00:00 | TITAN | 210 | 234 | 205 | 228.9
2011-06-23 00:00:00 | TRIVENI | 37 | 37.75 | 36.7 | 37.25
2011-06-23 00:00:00 | TTML | 16.2 | 16.85 | 15.7 | 16.2
2011-06-23 00:00:00 | TULIP | 149.2 | 157 | 149 | 154.15
2011-06-23 00:00:00 | TVSMOTOR | 51.35 | 51.75 | 50.15 | 50.85
2011-06-23 00:00:00 | UCOBANK | 88.1 | 89.45 | 87.1 | 88.85
2011-06-23 00:00:00 | ULTRACEMCO | 968.95 | 971.85 | 950.55 | 956.95
2011-06-23 00:00:00 | UNIONBANK | 292.9 | 294.85 | 288.5 | 292.1
2011-06-23 00:00:00 | UNIPHOS | 140.5 | 146.25 | 140.5 | 145
2011-06-23 00:00:00 | UNITECH | 29.55 | 30.2 | 28 | 29.25
2011-06-23 00:00:00 | VIDEOIND | 176.8 | 192.95 | 173.05 | 186.4
2011-06-23 00:00:00 | VIJAYABANK | 66 | 66 | 63.55 | 64
2011-06-23 00:00:00 | VOLTAS | 156.05 | 157 | 153 | 154.75
2011-06-23 00:00:00 | WELCORP | 155.55 | 157.5 | 148.2 | 155.3
2011-06-23 00:00:00 | WIPRO | 402.25 | 412 | 402.25 | 409.9
2011-06-23 00:00:00 | YESBANK | 287.55 | 289.45 | 284.8 | 286.9
2011-06-23 00:00:00 | ZEEL | 136.35 | 137.4 | 134.8 | 135.5
2011-06-24 00:00:00 | 3IINFOTECH | 43.5 | 44.75 | 43.3 | 44.35 | 19
2011-06-24 00:00:00 | ABAN | 503.95 | 514.9 | 501.3 | 513.45
2011-06-24 00:00:00 | ABB | 811.35 | 855 | 811.35 | 852.4
2011-06-24 00:00:00 | ABGSHIP | 346.95 | 369 | 346.6 | 365.25
2011-06-24 00:00:00 | ABIRLANUVO | 850.05 | 874 | 850.05 | 870.45
2011-06-24 00:00:00 | ACC | 953 | 985 | 950.35 | 977.7
2011-06-24 00:00:00 | ADANIENT | 668.35 | 700 | 662 | 691.9
2011-06-24 00:00:00 | ADANIPOWER | 111 | 112 | 109.8 | 110.95
2011-06-24 00:00:00 | ALBK | 190 | 195.85 | 189.45 | 195.45
2011-06-24 00:00:00 | ALOKTEXT | 23.7 | 24.95 | 23.6 | 24.75
2011-06-24 00:00:00 | AMBUJACEM | 128.25 | 134.75 | 128.25 | 133
2011-06-24 00:00:00 | ANDHRABANK | 130.4 | 134.5 | 129.55 | 133.25
2011-06-24 00:00:00 | APIL | 510.1 | 524.45 | 504.6 | 508.15
2011-06-24 00:00:00 | APOLLOTYRE | 72.4 | 75.25 | 72.05 | 74.95
2011-06-24 00:00:00 | AREVAT&D | 240 | 250.65 | 240 | 250.05
2011-06-24 00:00:00 | ASHOKLEY | 46 | 48.15 | 46 | 47.95
2011-06-24 00:00:00 | ASIANPAINT | 2964 | 3024.95 | 2962.15 | 2979.8
2011-06-24 00:00:00 | AUROPHARMA | 168 | 171.5 | 167.4 | 170.8
2011-06-24 00:00:00 | AXISBANK | 1251 | 1278 | 1249.95 | 1272.25
2011-06-24 00:00:00 | BAJAJ-AUTO | 1340 | 1395 | 1339.95 | 1387.75
2011-06-24 00:00:00 | BAJAJHIND | 64.75 | 66.7 | 64.2 | 65.3
2011-06-24 00:00:00 | BAJAJHLDNG | 732.5 | 759.5 | 732.5 | 754.95
2011-06-24 00:00:00 | BALRAMCHIN | 58 | 60 | 58 | 59.65
2011-06-24 00:00:00 | BANKBARODA | 843.4 | 870.75 | 843.4 | 866.55
2011-06-24 00:00:00 | BANKINDIA | 409.9 | 413 | 407.05 | 411.05
2011-06-24 00:00:00 | BATAINDIA | 512.1 | 531.9 | 511 | 528.45
2011-06-24 00:00:00 | BEL | 1574.95 | 1575 | 1548.75 | 1555.2
2011-06-24 00:00:00 | BEML | 556.05 | 576.9 | 556 | 568.15
2011-06-24 00:00:00 | BGRENERGY | 427.1 | 446.7 | 427.1 | 444.6
2011-06-24 00:00:00 | BHARATFORG | 288.15 | 306 | 287.5 | 300.1
2011-06-24 00:00:00 | BHARTIARTL | 383.55 | 394.25 | 383.55 | 391.9
2011-06-24 00:00:00 | BHEL | 1905.1 | 1972.9 | 1898.55 | 1947.85
2011-06-24 00:00:00 | BHUSANSTL | 444.95 | 461.85 | 441.65 | 459.6
2011-06-24 00:00:00 | BIOCON | 343.05 | 353.25 | 342 | 351.6
2011-06-24 00:00:00 | BOMDYEING | 368 | 368.35 | 339 | 349.45
2011-06-24 00:00:00 | BOSCHLTD | 6815 | 6888.8 | 6802 | 6826.2
2011-06-24 00:00:00 | BPCL | 630 | 641.35 | 625.85 | 634.7
2011-06-24 00:00:00 | [NAME] | 278 | 289.95 | 278 | 285.85
2011-06-24 00:00:00 | CAIRN | 305.25 | 312 | 304.15 | 309.95
2011-06-24 00:00:00 | CANBK | 510 | 519.75 | 508.75 | 514.05
2011-06-24 00:00:00 | CENTRALBK | 113.05 | 117 | 113.05 | 116.65
2011-06-24 00:00:00 | CENTURYTEX | 349 | 357 | 340.1 | 353.65
2011-06-24 00:00:00 | CESC | 265 | 278 | 263.05 | 276.15
2011-06-24 00:00:00 | CHAMBLFERT | 73.55 | 77.5 | 73.15 | 76.85
2011-06-24 00:00:00 | CHENNPETRO | 225.6 | 229.5 | 225.35 | 228.7
2011-06-24 00:00:00 | CIPLA | 316.55 | 329.8 | 316.5 | 326.75
2011-06-24 00:00:00 | COLPAL | 914 | 922 | 908 | 918.55
2011-06-24 00:00:00 | CONCOR | 1077 | 1080 | 1061.25 | 1071.1
2011-06-24 00:00:00 | COREPROTEC | 298.7 | 305.5 | 298 | 303.05
2011-06-24 00:00:00 | CROMPGREAV | 260.4 | 260.5 | 254.3 | 257.6
2011-06-24 00:00:00 | CUMMINSIND | 654.3 | 664.95 | 654.3 | 661.3
2011-06-24 00:00:00 | DABUR | 114 | 114.95 | 112.45 | 113.75
2011-06-24 00:00:00 | DCB | 55.3 | 57.75 | 55.2 | 57.45
2011-06-24 00:00:00 | DCHL | 64.15 | 65.95 | 64.1 | 64.5
2011-06-24 00:00:00 | DENABANK | 85 | 87.8 | 85 | 87.45
2011-06-24 00:00:00 | [NAME] | 81.05 | 88.1 | 80.75 | 86.1
2011-06-24 00:00:00 | DIVISLAB | 750 | 759.3 | 741.4 | 756.65
2011-06-24 00:00:00 | DLF | 212 | 217.25 | 210.75 | 216.4
2011-06-24 00:00:00 | DRREDDY | 1503.7 | 1509 | 1483.55 | 1499.7
2011-06-24 00:00:00 | EDUCOMP | 387.2 | 400.7 | 387.2 | 397.1
2011-06-24 00:00:00 | EKC | 81 | 84.55 | 78.95 | 83.05
2011-06-24 00:00:00 | ESCORTS | 104.2 | 109.25 | 104 | 108.75
2011-06-24 00:00:00 | ESSAROIL | 116 | 118.55 | 116 | 118.15
2011-06-24 00:00:00 | [NAME] | 153.9 | 159.4 | 153.5 | 157.5
2011-06-24 00:00:00 | FEDERALBNK | 429.85 | 438 | 428 | 435.75
2011-06-24 00:00:00 | FINANTECH | 795.15 | 829.1 | 795.05 | 822.75
2011-06-24 00:00:00 | FORTIS | 154.5 | 157 | 154.05 | 156.45
2011-06-24 00:00:00 | FSL | 16.8 | 17.4 | 16.75 | 17.25
2011-06-24 00:00:00 | [NAME] | 439.8 | 450.95 | 438.35 | 448.3
2011-06-24 00:00:00 | GESHIP | 268 | 278 | 264.3 | 274.55
2011-06-24 00:00:00 | GLAXO | 2350.1 | 2350.1 | 2316.5 | 2338.5
2011-06-24 00:00:00 | [NAME] | 147 | 150.65 | 146.6 | 149.55
2011-06-24 00:00:00 | GMRINFRA | 31.3 | 31.8 | 30.9 | 31.6
2011-06-24 00:00:00 | GODREJIND | 197.5 | 205 | 197.5 | 204.25
2011-06-24 00:00:00 | GRASIM | 2049.95 | 2095.35 | 2018 | 2089.05
2011-06-24 00:00:00 | GSPL | 88.15 | 90.1 | 87.8 | 88.7
2011-06-24 00:00:00 | GTL | 110.2 | 114.75 | 103.7 | 109.8
2011-06-24 00:00:00 | GTLINFRA | 16 | 16.9 | 15.35 | 16.1
2011-06-24 00:00:00 | GTOFFSHORE | 212 | 216 | 210.5 | 213.65
2011-06-24 00:00:00 | [NAME] | 18.05 | 19.45 | 17.9 | 18.95
2011-06-24 00:00:00 | HAVELLS | 385.05 | 395 | 384 | 392.5
2011-06-24 00:00:00 | HCC | 28.75 | 29.9 | 28.55 | 29.65
2011-06-24 00:00:00 | HCLTECH | 473.2 | 494.65 | 473.2 | 492.8
2011-06-24 00:00:00 | HDFC | 640.55 | 670.45 | 640.55 | 668
2011-06-24 00:00:00 | HDFCBANK | 2349 | 2389.95 | 2341.55 | 2383.15
2011-06-24 00:00:00 | HDIL | 152.7 | 161.8 | 152.1 | 161.15
2011-06-24 00:00:00 | HEROHONDA | 1768 | 1871.8 | 1768 | 1864.75
2011-06-24 00:00:00 | HEXAWARE | 66.6 | 68.75 | 66.25 | 68.1
2011-06-24 00:00:00 | HINDALCO | 168.05 | 174.4 | 167.75 | 172.85
2011-06-24 00:00:00 | HINDOILEXP | 167.9 | 174.4 | 167.2 | 172.85
2011-06-24 00:00:00 | HINDPETRO | 378.45 | 398 | 376 | 392.6
2011-06-24 00:00:00 | HINDUNILVR | 318.05 | 325 | 318.05 | 324.35
2011-06-24 00:00:00 | HINDZINC | 130.15 | 132.35 | 128.6 | 131.3
2011-06-24 00:00:00 | HOTELEELA | 36.8 | 38.15 | 36.3 | 37.9
2011-06-24 00:00:00 | IBREALEST | 103 | 109.25 | 103 | 108
2011-06-24 00:00:00 | ICICIBANK | 1035.1 | 1068.9 | 1035 | 1064.1
2011-06-24 00:00:00 | IDBI | 126.05 | 130.9 | 126.05 | 130.1
2011-06-24 00:00:00 | IDEA | 75.75 | 76.4 | 74.35 | 74.95
2011-06-24 00:00:00 | IDFC | 121 | 124.7 | 121 | 124.15
2011-06-24 00:00:00 | IFCI | 43.5 | 44.5 | 43.35 | 44.3
2011-06-24 00:00:00 | IGL | 367.45 | 375.4 | 365.95 | 370.75
2011-06-24 00:00:00 | INDHOTEL | 74.75 | 77.2 | 73.85 | 76.2
2011-06-24 00:00:00 | INDIACEM | 70 | 70.7 | 66.6 | 68.55
2011-06-24 00:00:00 | INDIAINFO | 83.1 | 84.75 | 82.1 | 83.9
2011-06-24 00:00:00 | INDIANB | 215.2 | 219 | 214.45 | 216.1
2011-06-24 00:00:00 | INDUSINDBK | 256.1 | 268 | 255.25 | 266.3
2011-06-24 00:00:00 | INFY | 2791 | 2877.7 | 2791 | 2859.95
2011-06-24 00:00:00 | IOB | 143.75 | 146.35 | 141.5 | 145.45
2011-06-24 00:00:00 | IOC | 334 | 339.8 | 330.55 | 336.9
2011-06-24 00:00:00 | IRB | 161.5 | 166.7 | 161.5 | 165.65
2011-06-24 00:00:00 | ISPATIND | 19 | 19.45 | 18.45 | 19.35
2011-06-24 00:00:00 | ITC | 191.75 | 196.5 | 191.75 | 195.1
2011-06-24 00:00:00 | IVRCLINFRA | 63.5 | 68.25 | 63.5 | 67.75
2011-06-24 00:00:00 | JETAIRWAYS | 417.6 | 474.75 | 417.6 | 469.15
2011-06-24 00:00:00 | JINDALSAW | 141 | 144.35 | 141 | 144.05
2011-06-24 00:00:00 | JINDALSTEL | 619.85 | 635.8 | 617.7 | 634.6
2011-06-24 00:00:00 | [NAME] | 914.4 | 946.9 | 909 | 943
2011-06-24 00:00:00 | JISLJALEQS | 158 | 161.55 | 154.7 | 157.25
2011-06-24 00:00:00 | JPASSOCIAT | 76.2 | 79.55 | 76.05 | 79.25
2011-06-24 00:00:00 | [NAME] | 43.4 | 44.9 | 43.4 | 44.65
2011-06-24 00:00:00 | JSWSTEEL | 836 | 878.2 | 835 | 871.3
2011-06-24 00:00:00 | KFA | 36.35 | 39.45 | 36.35 | 38.9
2011-06-24 00:00:00 | KOTAKBANK | 435.3 | 449.5 | 435.3 | 447.5
2011-06-24 00:00:00 | KSOILS | 18.4 | 19.35 | 18.25 | 19.15
2011-06-24 00:00:00 | KTKBANK | 124.5 | 126.4 | 124.05 | 125.55
2011-06-24 00:00:00 | LICHSGFIN | 223 | 229.3 | 222.7 | 227.6
2011-06-24 00:00:00 | LITL | 25.5 | 26.15 | 21.5 | 23.15
2011-06-24 00:00:00 | LT | 1680 | 1745 | 1678.05 | 1739.45
2011-06-24 00:00:00 | [NAME] | 432 | 436.5 | 428 | 430.4
2011-06-24 00:00:00 | M&M | 657 | 676.25 | 656.05 | 673.8
2011-06-24 00:00:00 | MARUTI | 1104 | 1125 | 1085.8 | 1119.6
2011-06-24 00:00:00 | MAX | 168 | 182.85 | 168 | 178.6
2011-06-24 00:00:00 | MCDOWELL-N | 892.6 | 949.9 | 871.55 | 942.6
2011-06-24 00:00:00 | [NAME] | 260 | 264.35 | 256 | 260.45
2011-06-24 00:00:00 | MLL | 36 | 37.45 | 35.65 | 37.3
2011-06-24 00:00:00 | MOSERBAER | 36.25 | 38.7 | 36.25 | 38.4
2011-06-24 00:00:00 | MPHASIS | 429.95 | 440.7 | 424 | 438.45
2011-06-24 00:00:00 | MRF | 6500 | 6666 | 6470 | 6551.55
2011-06-24 00:00:00 | MRPL | 75.2 | 76.5 | 75.2 | 76.05
2011-06-24 00:00:00 | MTNL | 41.15 | 42.3 | 40.5 | 42.05
2011-06-24 00:00:00 | MUNDRAPORT | 151 | 155.9 | 151 | 154.3
2011-06-24 00:00:00 | NAGARFERT | 32.75 | 33.3 | 32.25 | 33.05
2011-06-24 00:00:00 | NATIONALUM | 81.5 | 82.8 | 81.15 | 81.95
2011-06-24 00:00:00 | NCC | 77.15 | 81.4 | 74.6 | 78.3
2011-06-24 00:00:00 | NEYVELILIG | 94 | 104.9 | 94 | 96.35
2011-06-24 00:00:00 | NHPC | 22.75 | 23.15 | 22.7 | 23
2011-06-24 00:00:00 | NMDC | 254.95 | 258.5 | 252.1 | 256.65
2011-06-24 00:00:00 | NTPC | 176.4 | 186.45 | 176 | 182.15
2011-06-24 00:00:00 | OFSS | 2166 | 2219.5 | 2166 | 2201
2011-06-24 00:00:00 | OIL | 1274 | 1296 | 1273.25 | 1286.7
2011-06-24 00:00:00 | ONGC | 269 | 275.4 | 269 | 272.8
2011-06-24 00:00:00 | ONMOBILE | 99 | 109 | 99 | 106.65
2011-06-24 00:00:00 | OPTOCIRCUI | 281.95 | 285 | 277.05 | 279.8
2011-06-24 00:00:00 | ORBITCORP | 39.4 | 39.95 | 38.5 | 39.75
2011-06-24 00:00:00 | ORCHIDCHEM | 255 | 265.35 | 252.4 | 264
2011-06-24 00:00:00 | ORIENTBANK | 325.85 | 331.7 | 325.85 | 330.65
2011-06-24 00:00:00 | PANTALOONR | 265.95 | 284 | 265.95 | 280.6
2011-06-24 00:00:00 | PATELENG | 137 | 143.5 | 137 | 140.85
2011-06-24 00:00:00 | PATNI | 324.05 | 335.95 | 323.1 | 332.75
2011-06-24 00:00:00 | PETRONET | 140.5 | 144.5 | 139.65 | 143.95
2011-06-24 00:00:00 | PFC | 175.6 | 180.85 | 175.25 | 178.4
2011-06-24 00:00:00 | PIRHEALTH | 372 | 377.05 | 370 | 374.2
2011-06-24 00:00:00 | PNB | 1049.95 | 1074 | 1048 | 1061.95
2011-06-24 00:00:00 | POLARIS | 166 | 173.4 | 166 | 172.45
2011-06-24 00:00:00 | POWERGRID | 102 | 104.15 | 101.8 | 103.65
2011-06-24 00:00:00 | PRAJIND | 71.05 | 72.8 | 71 | 72.6
2011-06-24 00:00:00 | PTC | 73 | 75.7 | 72.9 | 75.35
2011-06-24 00:00:00 | PUNJLLOYD | 63.2 | 66.25 | 63.2 | 65.85
2011-06-24 00:00:00 | RANBAXY | 515.95 | 538.5 | 512.65 | 535.35
2011-06-24 00:00:00 | RAYMOND | 346.6 | 357.9 | 346.6 | 356.6
2011-06-24 00:00:00 | RCOM | 91.1 | 93.95 | 91.1 | 93.8
2011-06-24 00:00:00 | RECLTD | 183.05 | 190.25 | 182.15 | 187.8
2011-06-24 00:00:00 | RELCAPITAL | 533 | 545.5 | 524.1 | 540.9
2011-06-24 00:00:00 | RELIANCE | 874.15 | 879.7 | 855.6 | 871.4
2011-06-24 00:00:00 | [NAME] | 535.95 | 542.2 | 525 | 530.6
2011-06-24 00:00:00 | RELMEDIA | 118.9 | 122.4 | 117.65 | 121.35
2011-06-24 00:00:00 | RENUKA | 59 | 60.75 | 58.7 | 60.45
2011-06-24 00:00:00 | ROLTA | 124.05 | 128.8 | 124.05 | 127.2
2011-06-24 00:00:00 | RPOWER | 109.6 | 112.85 | 109.5 | 112.6
2011-06-24 00:00:00 | RUCHISOYA | 94.25 | 98.9 | 94.05 | 97.9
2011-06-24 00:00:00 | SAIL | 132.9 | 136.9 | 131.9 | 136.1
2011-06-24 00:00:00 | SBIN | 2176.95 | 2298.1 | 2173.6 | 2286.1
2011-06-24 00:00:00 | SCI | 98.55 | 101.2 | 98.2 | 100.85
2011-06-24 00:00:00 | SESAGOA | 266.1 | 282.2 | 266 | 280.3
2011-06-24 00:00:00 | SIEMENS | 842 | 884 | 842 | 879.2
2011-06-24 00:00:00 | SINTEX | 156 | 166.85 | 155.8 | 165.95
2011-06-24 00:00:00 | SKUMARSYNF | 49.5 | 53.35 | 49.5 | 52.5
2011-06-24 00:00:00 | [NAME] | 230 | 260 | 225 | 255.55
2011-06-24 00:00:00 | SREINFRA | 39.25 | 41.6 | 39.2 | 41
2011-06-24 00:00:00 | SRTRANSFIN | 595.05 | 606 | 588.35 | 599.45
2011-06-24 00:00:00 | STER | 156.5 | 161 | 156.25 | 160.5
2011-06-24 00:00:00 | STERLINBIO | 89.8 | 93.95 | 89 | 93.7
2011-06-24 00:00:00 | STRTECH | 48.55 | 50 | 48.3 | 49.4
2011-06-24 00:00:00 | SUNPHARMA | 489 | 491 | 480 | 490
2011-06-24 00:00:00 | SUNTV | 354 | 365.2 | 353.4 | 362.9
2011-06-24 00:00:00 | SUZLON | 45.95 | 47.65 | 45.85 | 47.35
2011-06-24 00:00:00 | SYNDIBANK | 111.9 | 114.55 | 111.9 | 114.25
2011-06-24 00:00:00 | TATACHEM | 353.9 | 363.1 | 350.3 | 361.95
2011-06-24 00:00:00 | TATACOMM | 186 | 190.4 | 184.15 | 188.75
2011-06-24 00:00:00 | TATAGLOBAL | 91.5 | 93 | 91.3 | 91.8
2011-06-24 00:00:00 | TATAMOTORS | 948.25 | 972.4 | 948.25 | 966.45
2011-06-24 00:00:00 | TATAMTRDVR | 535 | 542.5 | 532 | 536.5
2011-06-24 00:00:00 | TATAPOWER | 1240 | 1286.8 | 1237.4 | 1276.7
2011-06-24 00:00:00 | TATASTEEL | 560.9 | 580.25 | 559.25 | 578.95
2011-06-24 00:00:00 | TCS | 1100 | 1140.75 | 1099 | 1137.75
2011-06-24 00:00:00 | TECHM | 706.05 | 710 | 690 | 694.1
2011-06-24 00:00:00 | TITAN | 230 | 234.8 | 215.1 | 216.4
2011-06-24 00:00:00 | TRIVENI | 38.05 | 38.25 | 37.55 | 38
2011-06-24 00:00:00 | TTML | 16.35 | 16.9 | 16.2 | 16.75
2011-06-24 00:00:00 | TULIP | 155.05 | 159.25 | 154.15 | 157.35
2011-06-24 00:00:00 | TVSMOTOR | 51.8 | 52.4 | 50.4 | 52.2
2011-06-24 00:00:00 | UCOBANK | 88.95 | 94.85 | 88.7 | 93.9
2011-06-24 00:00:00 | ULTRACEMCO | 951 | 962 | 951 | 957.7
2011-06-24 00:00:00 | UNIONBANK | 292.1 | 307.9 | 292.1 | 306.65
2011-06-24 00:00:00 | UNIPHOS | 145.5 | 149.9 | 145.5 | 148.6
2011-06-24 00:00:00 | UNITECH | 29.05 | 30.5 | 28.8 | 30.25
2011-06-24 00:00:00 | VIDEOIND | 186.5 | 189.45 | 185.25 | 188.45
2011-06-24 00:00:00 | VIJAYABANK | 64.3 | 67.05 | 64 | 66.8
2011-06-24 00:00:00 | VOLTAS | 154.75 | 158.9 | 154.75 | 157.95
2011-06-24 00:00:00 | WELCORP | 157 | 164 | 157 | 161.5
2011-06-24 00:00:00 | WIPRO | 409.6 | 425.8 | 408.1 | 424.2
2011-06-24 00:00:00 | YESBANK | 287.4 | 299.5 | 287.4 | 298.65
2011-06-24 00:00:00 | ZEEL | 136.1 | 137.95 | 135.25 | 136.8
2011-06-27 00:00:00 | 3IINFOTECH | 43.25 | 45.25 | 40.25 | 44.45 | 20
2011-06-27 00:00:00 | ABAN | 509.95 | 522.95 | 509.95 | 518.35
2011-06-27 00:00:00 | ABB | 831.1 | 850.9 | 829.95 | 848.8
2011-06-27 00:00:00 | ABGSHIP | 366.8 | 374.9 | 365.8 | 369.8
2011-06-27 00:00:00 | ABIRLANUVO | 869.9 | 903 | 863.6 | 896.7
2011-06-27 00:00:00 | ACC | 969.8 | 988 | 966.05 | 981.7
2011-06-27 00:00:00 | ADANIENT | 692 | 710 | 692 | 700.4
2011-06-27 00:00:00 | ADANIPOWER | 111.75 | 113 | 109.8 | 110.3
2011-06-27 00:00:00 | ALBK | 194.3 | 201.5 | 193.05 | 200.15
2011-06-27 00:00:00 | ALOKTEXT | 24.7 | 25.45 | 24.5 | 25.3
2011-06-27 00:00:00 | AMBUJACEM | 134.2 | 134.6 | 131.1 | 132
2011-06-27 00:00:00 | ANDHRABANK | 133.25 | 135.35 | 132.05 | 134.6
2011-06-27 00:00:00 | APIL | 513.85 | 533 | 508 | 515.2
2011-06-27 00:00:00 | APOLLOTYRE | 73.55 | 77.3 | 73.55 | 76.25
2011-06-27 00:00:00 | AREVAT&D | 248.35 | 258 | 248.3 | 252.65
2011-06-27 00:00:00 | ASHOKLEY | 48 | 49.25 | 47.25 | 49
2011-06-27 00:00:00 | ASIANPAINT | 2968.7 | 3126.05 | 2930.5 | 3114.2
2011-06-27 00:00:00 | AUROPHARMA | 170 | 175.3 | 168.65 | 174.05
2011-06-27 00:00:00 | AXISBANK | 1267 | 1312.4 | 1250 | 1306.4
2011-06-27 00:00:00 | BAJAJ-AUTO | 1391 | 1444 | 1375 | 1383.3
2011-06-27 00:00:00 | BAJAJHIND | 65.35 | 66.5 | 65 | 66.15
2011-06-27 00:00:00 | BAJAJHLDNG | 740 | 765 | 740 | 759.3
2011-06-27 00:00:00 | BALRAMCHIN | 59.65 | 60.5 | 58.55 | 59.25
2011-06-27 00:00:00 | BANKBARODA | 860 | 889 | 859.75 | 885.35
2011-06-27 00:00:00 | BANKINDIA | 410.85 | 421.8 | 407.1 | 420.25
2011-06-27 00:00:00 | BATAINDIA | 529.5 | 543.9 | 525.15 | 539.2
2011-06-27 00:00:00 | BEL | 1535 | 1566.95 | 1533 | 1557.1
2011-06-27 00:00:00 | BEML | 552.6 | 587 | 552 | 578
2011-06-27 00:00:00 | BGRENERGY | 446.9 | 457.3 | 440.1 | 453
2011-06-27 00:00:00 | BHARATFORG | 301.1 | 309.4 | 296.6 | 305.85
2011-06-27 00:00:00 | BHARTIARTL | 389 | 398.9 | 388 | 396
2011-06-27 00:00:00 | BHEL | 1942 | 1979 | 1925.15 | 1967.65
2011-06-27 00:00:00 | BHUSANSTL | 451.95 | 457 | 440.6 | 442.4
2011-06-27 00:00:00 | BIOCON | 345 | 359.85 | 343.55 | 357.55
2011-06-27 00:00:00 | BOMDYEING | 347.45 | 352.05 | 342.3 | 346.85
2011-06-27 00:00:00 | BOSCHLTD | 6825 | 7020 | 6808.6 | 6953.85
2011-06-27 00:00:00 | BPCL | 656.9 | 686.7 | 655.1 | 663.95
2011-06-27 00:00:00 | [NAME] | 281.5 | 288.4 | 281.5 | 286.1
2011-06-27 00:00:00 | CAIRN | 305.5 | 317.85 | 305.5 | 309.4
2011-06-27 00:00:00 | CANBK | 513 | 525.9 | 510.05 | 523.4
2011-06-27 00:00:00 | CENTRALBK | 113.55 | 120 | 113.55 | 119.35
2011-06-27 00:00:00 | CENTURYTEX | 352 | 358.5 | 345.75 | 350.75
2011-06-27 00:00:00 | CESC | 278 | 287.75 | 272.1 | 280.95
2011-06-27 00:00:00 | CHAMBLFERT | 76 | 77.5 | 75.1 | 75.35
2011-06-27 00:00:00 | CHENNPETRO | 230 | 230.75 | 226.5 | 228
2011-06-27 00:00:00 | CIPLA | 329 | 334 | 322.45 | 331.3
2011-06-27 00:00:00 | COLPAL | 920.95 | 933.6 | 917 | 927.1
2011-06-27 00:00:00 | CONCOR | 1077.8 | 1099 | 1066.3 | 1081.65
2011-06-27 00:00:00 | COREPROTEC | 302.15 | 304 | 300.15 | 302.4
2011-06-27 00:00:00 | CROMPGREAV | 256.25 | 259.9 | 254 | 258.05
2011-06-27 00:00:00 | CUMMINSIND | 660 | 680 | 657.3 | 671.95
2011-06-27 00:00:00 | DABUR | 112.65 | 115.8 | 112.65 | 113.9
2011-06-27 00:00:00 | DCB | 57.7 | 58.6 | 56.4 | 58.15
2011-06-27 00:00:00 | DCHL | 65.15 | 66 | 64.2 | 65.35
2011-06-27 00:00:00 | DENABANK | 85 | 89.95 | 85 | 89.5
2011-06-27 00:00:00 | [NAME] | 86 | 90.35 | 83.95 | 88.95
2011-06-27 00:00:00 | DIVISLAB | 753 | 769 | 753 | 761.2
2011-06-27 00:00:00 | DLF | 215 | 221.1 | 213.6 | 214.45
2011-06-27 00:00:00 | DRREDDY | 1499 | 1521.9 | 1490 | 1504.8
2011-06-27 00:00:00 | EDUCOMP | 396 | 402.9 | 390 | 394.1
2011-06-27 00:00:00 | EKC | 83.5 | 86.25 | 82.2 | 85.4
2011-06-27 00:00:00 | ESCORTS | 108 | 113.4 | 106 | 112.8
2011-06-27 00:00:00 | ESSAROIL | 118 | 122.35 | 118 | 119.85
2011-06-27 00:00:00 | [NAME] | 158.25 | 163 | 154.65 | 161.95
2011-06-27 00:00:00 | FEDERALBNK | 435.95 | 449.95 | 433.85 | 448.75
2011-06-27 00:00:00 | FINANTECH | 829.65 | 838.9 | 822.05 | 824.95
2011-06-27 00:00:00 | FORTIS | 156.05 | 157.6 | 155.15 | 156.8
2011-06-27 00:00:00 | FSL | 17.2 | 17.75 | 17.1 | 17.5
2011-06-27 00:00:00 | [NAME] | 457.8 | 464.8 | 453.3 | 457.4
2011-06-27 00:00:00 | GESHIP | 284.4 | 284.4 | 272.15 | 279.65
2011-06-27 00:00:00 | GLAXO | 2325 | 2360 | 2280.2 | 2326.55
2011-06-27 00:00:00 | [NAME] | 150 | 150.9 | 147.65 | 148.75
2011-06-27 00:00:00 | GMRINFRA | 31.4 | 32 | 31.15 | 31.8
2011-06-27 00:00:00 | GODREJIND | 203.7 | 211.4 | 203.3 | 207.15
2011-06-27 00:00:00 | GRASIM | 2070 | 2113.5 | 2065 | 2069.85
2011-06-27 00:00:00 | GSPL | 90 | 91.1 | 88.15 | 90.2
2011-06-27 00:00:00 | GTL | 109.05 | 111.5 | 105 | 106.05
2011-06-27 00:00:00 | GTLINFRA | 15.8 | 16.5 | 15.25 | 15.4
2011-06-27 00:00:00 | GTOFFSHORE | 213.05 | 214.45 | 208 | 209.15
2011-06-27 00:00:00 | [NAME] | 19.3 | 19.65 | 17.4 | 19.3
2011-06-27 00:00:00 | HAVELLS | 381 | 390.7 | 381 | 385.35
2011-06-27 00:00:00 | HCC | 29.2 | 30.6 | 29.2 | 30.2
2011-06-27 00:00:00 | HCLTECH | 486.25 | 496.5 | 486.2 | 490.35
2011-06-27 00:00:00 | HDFC | 660.5 | 684.9 | 660.5 | 674.55
2011-06-27 00:00:00 | HDFCBANK | 2383 | 2431.85 | 2372.65 | 2416.15
2011-06-27 00:00:00 | HDIL | 160 | 163.1 | 153.85 | 154.75
2011-06-27 00:00:00 | HEROHONDA | 1833.1 | 1865.5 | 1833.1 | 1852.2
2011-06-27 00:00:00 | HEXAWARE | 69.15 | 69.8 | 67.7 | 69.05
2011-06-27 00:00:00 | HINDALCO | 172 | 175.85 | 171.2 | 174.1
2011-06-27 00:00:00 | HINDOILEXP | 172.15 | 175.7 | 170.55 | 173.25
2011-06-27 00:00:00 | HINDPETRO | 405 | 419.35 | 401.05 | 415.4
2011-06-27 00:00:00 | HINDUNILVR | 321 | 327 | 321 | 323.45
2011-06-27 00:00:00 | HINDZINC | 131.3 | 134.5 | 128.65 | 132.9
2011-06-27 00:00:00 | HOTELEELA | 37.8 | 39.15 | 37.6 | 39.05
2011-06-27 00:00:00 | IBREALEST | 107 | 110.8 | 106.1 | 109.1
2011-06-27 00:00:00 | ICICIBANK | 1054.4 | 1084.75 | 1047.2 | 1079.4
2011-06-27 00:00:00 | IDBI | 129 | 133.4 | 129 | 132.85
2011-06-27 00:00:00 | IDEA | 74.7 | 76.75 | 74.25 | 76.1
2011-06-27 00:00:00 | IDFC | 123.4 | 128.45 | 122.75 | 127.6
2011-06-27 00:00:00 | IFCI | 44.3 | 45.15 | 43.7 | 44.8
2011-06-27 00:00:00 | IGL | 371 | 381.4 | 371 | 374.9
2011-06-27 00:00:00 | INDHOTEL | 77.25 | 77.95 | 75.6 | 77.65
2011-06-27 00:00:00 | INDIACEM | 67.95 | 71.75 | 67.3 | 71.25
2011-06-27 00:00:00 | INDIAINFO | 83.1 | 88.4 | 82 | 87.75
2011-06-27 00:00:00 | INDIANB | 215.1 | 220.5 | 215.1 | 219.55
2011-06-27 00:00:00 | INDUSINDBK | 261.4 | 273.85 | 261.4 | 268.9
2011-06-27 00:00:00 | INFY | 2831.65 | 2923 | 2820.25 | 2871.05
2011-06-27 00:00:00 | IOB | 144.9 | 149.8 | 144.25 | 148.2
2011-06-27 00:00:00 | IOC | 348 | 358 | 345 | 347.7
2011-06-27 00:00:00 | IRB | 164.5 | 168.7 | 162.6 | 167.25
2011-06-27 00:00:00 | ISPATIND | 18.65 | 19.6 | 18.65 | 19.5
2011-06-27 00:00:00 | ITC | 193.1 | 195.8 | 192.5 | 193.6
2011-06-27 00:00:00 | IVRCLINFRA | 67 | 68.25 | 66.2 | 67.3
2011-06-27 00:00:00 | JETAIRWAYS | 467 | 489.7 | 455 | 483.1
2011-06-27 00:00:00 | JINDALSAW | 143 | 150 | 142.65 | 148.55
2011-06-27 00:00:00 | JINDALSTEL | 627 | 644 | 626.1 | 638.4
2011-06-27 00:00:00 | [NAME] | 950 | 972.2 | 925 | 951.9
2011-06-27 00:00:00 | JISLJALEQS | 156.05 | 163.25 | 155.05 | 159.6
2011-06-27 00:00:00 | JPASSOCIAT | 78 | 81.2 | 77.65 | 80.15
2011-06-27 00:00:00 | [NAME] | 44.05 | 45.4 | 44.05 | 45.05
2011-06-27 00:00:00 | JSWSTEEL | 867.8 | 891.9 | 860.8 | 883.35
2011-06-27 00:00:00 | KFA | 38.5 | 39.45 | 37.7 | 38.9
2011-06-27 00:00:00 | KOTAKBANK | 446.7 | 457.6 | 445 | 456
2011-06-27 00:00:00 | KSOILS | 18.8 | 19.55 | 18.8 | 18.9
2011-06-27 00:00:00 | KTKBANK | 124.25 | 131.6 | 124.1 | 130.45
2011-06-27 00:00:00 | LICHSGFIN | 228.9 | 234.75 | 224.2 | 234.2
2011-06-27 00:00:00 | LITL | 24.5 | 24.8 | 21.1 | 23.25
2011-06-27 00:00:00 | LT | 1719 | 1790 | 1719 | 1786.5
2011-06-27 00:00:00 | [NAME] | 432 | 449.5 | 421.15 | 446.5
2011-06-27 00:00:00 | M&M | 669.4 | 701.6 | 666 | 693.3
2011-06-27 00:00:00 | MARUTI | 1109.9 | 1159.2 | 1106 | 1152.75
2011-06-27 00:00:00 | MAX | 179 | 180.5 | 175.8 | 176.75
2011-06-27 00:00:00 | MCDOWELL-N | 935 | 953 | 933.2 | 943.3
2011-06-27 00:00:00 | [NAME] | 262 | 266 | 261 | 264.55
2011-06-27 00:00:00 | MLL | 37 | 38.15 | 36.85 | 37.75
2011-06-27 00:00:00 | MOSERBAER | 38.1 | 38.95 | 37.9 | 38.7
2011-06-27 00:00:00 | MPHASIS | 437.45 | 441.7 | 433.9 | 437.65
2011-06-27 00:00:00 | MRF | 6535 | 6635 | 6510 | 6575.7
2011-06-27 00:00:00 | MRPL | 77.2 | 78.5 | 76.15 | 77.05
2011-06-27 00:00:00 | MTNL | 42 | 42.8 | 41.6 | 42.55
2011-06-27 00:00:00 | MUNDRAPORT | 154.5 | 157.8 | 153.45 | 156.25
2011-06-27 00:00:00 | NAGARFERT | 33 | 34 | 32.7 | 33.4
2011-06-27 00:00:00 | NATIONALUM | 82.25 | 83.5 | 81.35 | 81.6
2011-06-27 00:00:00 | NCC | 77.95 | 79.5 | 76.65 | 79
2011-06-27 00:00:00 | NEYVELILIG | 96 | 97.8 | 95.25 | 97.35
2011-06-27 00:00:00 | NHPC | 23 | 23.5 | 22.7 | 23.5
2011-06-27 00:00:00 | NMDC | 256 | 259.5 | 252.4 | 256.3
2011-06-27 00:00:00 | NTPC | 180 | 184.15 | 179.4 | 182.45
2011-06-27 00:00:00 | OFSS | 2188 | 2294.8 | 2175.2 | 2281.7
2011-06-27 00:00:00 | OIL | 1334 | 1366.8 | 1334 | 1355.2
2011-06-27 00:00:00 | ONGC | 288.5 | 297.5 | 283.45 | 284.2
2011-06-27 00:00:00 | ONMOBILE | 105.2 | 110 | 104 | 107.8
2011-06-27 00:00:00 | OPTOCIRCUI | 280 | 283.85 | 277.6 | 280.55
2011-06-27 00:00:00 | ORBITCORP | 38.6 | 40.3 | 38.6 | 39.8
2011-06-27 00:00:00 | ORCHIDCHEM | 261.1 | 265.25 | 257.05 | 261.65
2011-06-27 00:00:00 | ORIENTBANK | 330 | 337.95 | 330 | 335.6
2011-06-27 00:00:00 | PANTALOONR | 280.15 | 289.75 | 275.25 | 288.3
2011-06-27 00:00:00 | PATELENG | 139 | 145.2 | 138.55 | 143.6
2011-06-27 00:00:00 | PATNI | 332.75 | 342.2 | 326.1 | 332.05
2011-06-27 00:00:00 | PETRONET | 145 | 145.9 | 141.1 | 141.45
2011-06-27 00:00:00 | PFC | 176 | 185.45 | 176 | 184.4
2011-06-27 00:00:00 | PIRHEALTH | 372.15 | 379.4 | 370.55 | 378.2
2011-06-27 00:00:00 | PNB | 1057.9 | 1072 | 1054 | 1065.55
2011-06-27 00:00:00 | POLARIS | 170.2 | 183.3 | 170.2 | 181.85
2011-06-27 00:00:00 | POWERGRID | 102.25 | 109.35 | 102.25 | 108.35
2011-06-27 00:00:00 | PRAJIND | 72.6 | 74.4 | 71.6 | 73.85
2011-06-27 00:00:00 | PTC | 73.7 | 76.85 | 73.7 | 76.65
2011-06-27 00:00:00 | PUNJLLOYD | 65.5 | 67.7 | 63.1 | 66.85
2011-06-27 00:00:00 | RANBAXY | 534.75 | 546 | 534.3 | 538.85
2011-06-27 00:00:00 | RAYMOND | 354.85 | 364 | 352.4 | 361.9
2011-06-27 00:00:00 | RCOM | 92.4 | 95.15 | 92.15 | 94.4
2011-06-27 00:00:00 | RECLTD | 188 | 194 | 186.25 | 193.1
2011-06-27 00:00:00 | RELCAPITAL | 536.35 | 560.95 | 535.15 | 556.25
2011-06-27 00:00:00 | RELIANCE | 866.7 | 881.8 | 861.85 | 871.55
2011-06-27 00:00:00 | [NAME] | 529.15 | 535 | 518.15 | 522.15
2011-06-27 00:00:00 | RELMEDIA | 119.45 | 123.75 | 119.4 | 122
2011-06-27 00:00:00 | RENUKA | 59.6 | 61.45 | 59.35 | 61.2
2011-06-27 00:00:00 | ROLTA | 126 | 129.9 | 124.7 | 129.45
2011-06-27 00:00:00 | RPOWER | 112.45 | 115.9 | 112 | 114.7
2011-06-27 00:00:00 | RUCHISOYA | 96.05 | 97.6 | 95.85 | 96.35
2011-06-27 00:00:00 | SAIL | 135.9 | 140.9 | 134.25 | 137.75
2011-06-27 00:00:00 | SBIN | 2275 | 2329.8 | 2262 | 2326
2011-06-27 00:00:00 | SCI | 99.3 | 103.8 | 98.55 | 103.05
2011-06-27 00:00:00 | SESAGOA | 278.6 | 287 | 276.95 | 286.1
2011-06-27 00:00:00 | SIEMENS | 874.5 | 888.75 | 874.5 | 882.9
2011-06-27 00:00:00 | SINTEX | 166.7 | 169.6 | 162 | 168.1
2011-06-27 00:00:00 | SKUMARSYNF | 52 | 55.35 | 51.1 | 54.95
2011-06-27 00:00:00 | [NAME] | 255.55 | 263.35 | 248.25 | 258.55
2011-06-27 00:00:00 | SREINFRA | 40.6 | 42.2 | 40.55 | 41.6
2011-06-27 00:00:00 | SRTRANSFIN | 595 | 605.1 | 585.05 | 600.75
2011-06-27 00:00:00 | STER | 160.55 | 161.8 | 157.6 | 160.85
2011-06-27 00:00:00 | STERLINBIO | 93 | 94.8 | 91.05 | 93.1
2011-06-27 00:00:00 | STRTECH | 49.15 | 50.65 | 48.7 | 50.2
2011-06-27 00:00:00 | SUNPHARMA | 483.25 | 499.95 | 483.25 | 491.6
2011-06-27 00:00:00 | SUNTV | 362.9 | 371 | 355 | 358.9
2011-06-27 00:00:00 | SUZLON | 47.15 | 48.2 | 46.85 | 47.9
2011-06-27 00:00:00 | SYNDIBANK | 113.6 | 117.45 | 113.25 | 116.75
2011-06-27 00:00:00 | TATACHEM | 360.95 | 369.9 | 359.4 | 366.05
2011-06-27 00:00:00 | TATACOMM | 183 | 191 | 183 | 188.2
2011-06-27 00:00:00 | TATAGLOBAL | 91.05 | 94 | 91 | 92.05
2011-06-27 00:00:00 | TATAMOTORS | 957 | 984.4 | 950.25 | 977.75
2011-06-27 00:00:00 | TATAMTRDVR | 530.25 | 535.95 | 526.5 | 532.2
2011-06-27 00:00:00 | TATAPOWER | 1265 | 1296.5 | 1226.35 | 1287.25
2011-06-27 00:00:00 | TATASTEEL | 576.4 | 593.45 | 574.8 | 589.35
2011-06-27 00:00:00 | TCS | 1122 | 1154.7 | 1122 | 1150.6
2011-06-27 00:00:00 | TECHM | 693 | 706.65 | 686.1 | 700.65
2011-06-27 00:00:00 | TITAN | 215 | 219.9 | 209.55 | 212
2011-06-27 00:00:00 | TRIVENI | 38.05 | 38.6 | 37.8 | 38.1
2011-06-27 00:00:00 | TTML | 16.75 | 17.25 | 16.65 | 17.05
2011-06-27 00:00:00 | TULIP | 154.25 | 156.85 | 153 | 154.7
2011-06-27 00:00:00 | TVSMOTOR | 52.8 | 52.95 | 51.6 | 52.5
2011-06-27 00:00:00 | UCOBANK | 94 | 95.3 | 92.55 | 94.6
2011-06-27 00:00:00 | ULTRACEMCO | 951.95 | 964.9 | 949.95 | 961.9
2011-06-27 00:00:00 | UNIONBANK | 306 | 315.8 | 304.95 | 313.95
2011-06-27 00:00:00 | UNIPHOS | 146.3 | 155.4 | 145.1 | 154.65
2011-06-27 00:00:00 | UNITECH | 30.2 | 30.5 | 29.2 | 30.3
2011-06-27 00:00:00 | VIDEOIND | 187 | 206.2 | 186.2 | 201.8
2011-06-27 00:00:00 | VIJAYABANK | 66.2 | 68.75 | 66.2 | 68.1
2011-06-27 00:00:00 | VOLTAS | 157.75 | 159.65 | 157.1 | 158.85
2011-06-27 00:00:00 | WELCORP | 160.1 | 163 | 158 | 161.2
2011-06-27 00:00:00 | WIPRO | 422.45 | 428.3 | 418.3 | 422.65
2011-06-27 00:00:00 | YESBANK | 295 | 314.85 | 295 | 313.35
2011-06-27 00:00:00 | ZEEL | 136.9 | 143.5 | 136.9 | 141.6
2011-06-28 00:00:00 | 3IINFOTECH | 44.45 | 45.5 | 44.3 | 44.85 | 21
2011-06-28 00:00:00 | ABAN | 521 | 522.95 | 511 | 519.7
2011-06-28 00:00:00 | ABB | 848.05 | 876.25 | 843.15 | 870.85
2011-06-28 00:00:00 | ABGSHIP | 350.55 | 369.8 | 350.55 | 361.7
2011-06-28 00:00:00 | ABIRLANUVO | 893.5 | 904.7 | 890 | 895.45
2011-06-28 00:00:00 | ACC | 984.9 | 984.9 | 960.3 | 962.3
2011-06-28 00:00:00 | ADANIENT | 703.75 | 707 | 695 | 699.6
2011-06-28 00:00:00 | ADANIPOWER | 110 | 111.9 | 109.15 | 109.95
2011-06-28 00:00:00 | ALBK | 201 | 202.6 | 195.2 | 196.75
2011-06-28 00:00:00 | ALOKTEXT | 25.3 | 25.5 | 24.9 | 25.1
2011-06-28 00:00:00 | AMBUJACEM | 132.05 | 133 | 129.55 | 131.65
2011-06-28 00:00:00 | ANDHRABANK | 135.6 | 136.4 | 132.5 | 134
2011-06-28 00:00:00 | APIL | 521.8 | 535 | 517 | 532.25
2011-06-28 00:00:00 | APOLLOTYRE | 76.9 | 79.1 | 76.7 | 78.6
2011-06-28 00:00:00 | AREVAT&D | 257 | 257 | 248.95 | 250.25
2011-06-28 00:00:00 | ASHOKLEY | 49.25 | 49.95 | 48.5 | 49.15
2011-06-28 00:00:00 | ASIANPAINT | 3119 | 3181.9 | 3091.25 | 3160.9
2011-06-28 00:00:00 | AUROPHARMA | 175.7 | 176 | 170 | 174.85
2011-06-28 00:00:00 | AXISBANK | 1311.05 | 1312.1 | 1290.25 | 1302.9
2011-06-28 00:00:00 | BAJAJ-AUTO | 1389.7 | 1425.25 | 1380.05 | 1420.1
2011-06-28 00:00:00 | BAJAJHIND | 66.45 | 67.45 | 66 | 66.8
2011-06-28 00:00:00 | BAJAJHLDNG | 742 | 781 | 742 | 774.9
2011-06-28 00:00:00 | BALRAMCHIN | 59.7 | 60.5 | 59.2 | 59.9
2011-06-28 00:00:00 | BANKBARODA | 887.05 | 895.05 | 869 | 875.1
2011-06-28 00:00:00 | BANKINDIA | 424 | 425.85 | 409.6 | 413.9
2011-06-28 00:00:00 | BATAINDIA | 541.6 | 543.7 | 531.15 | 536.3
2011-06-28 00:00:00 | BEL | 1569 | 1594 | 1560 | 1590.6
2011-06-28 00:00:00 | BEML | 580 | 586.65 | 579 | 583.5
2011-06-28 00:00:00 | BGRENERGY | 452 | 459.3 | 446.3 | 451.95
2011-06-28 00:00:00 | BHARATFORG | 308 | 311 | 306.05 | 307.5
2011-06-28 00:00:00 | BHARTIARTL | 396.8 | 404.95 | 396.25 | 400.3
2011-06-28 00:00:00 | BHEL | 1976.35 | 2009.9 | 1970 | 2003.6
2011-06-28 00:00:00 | BHUSANSTL | 449 | 453.8 | 436 | 436.85
2011-06-28 00:00:00 | BIOCON | 361 | 361 | 350.65 | 353.95
2011-06-28 00:00:00 | BOMDYEING | 350.7 | 353.6 | 345.45 | 347.7
2011-06-28 00:00:00 | BOSCHLTD | 7009 | 7009 | 6860.05 | 6956.25
2011-06-28 00:00:00 | BPCL | 666.9 | 669.65 | 649 | 651.75
2011-06-28 00:00:00 | [NAME] | 286.5 | 287 | 285 | 285.45
2011-06-28 00:00:00 | CAIRN | 302 | 308.9 | 299.5 | 307.1
2011-06-28 00:00:00 | CANBK | 529.85 | 530.9 | 525.15 | 526.65
2011-06-28 00:00:00 | CENTRALBK | 119.85 | 120.9 | 118.45 | 119.05
2011-06-28 00:00:00 | CENTURYTEX | 330.6 | 353.85 | 330.6 | 348.75
2011-06-28 00:00:00 | CESC | 284.9 | 285 | 281 | 282.65
2011-06-28 00:00:00 | CHAMBLFERT | 75.5 | 76.95 | 75.3 | 76.45
2011-06-28 00:00:00 | CHENNPETRO | 228 | 229.15 | 225.2 | 228.35
2011-06-28 00:00:00 | CIPLA | 331.5 | 336.3 | 328.6 | 331.35
2011-06-28 00:00:00 | COLPAL | 930 | 930 | 912.4 | 915.1
2011-06-28 00:00:00 | CONCOR | 1077 | 1090 | 1077 | 1079.9
2011-06-28 00:00:00 | COREPROTEC | 306.9 | 306.9 | 302 | 302.6
2011-06-28 00:00:00 | CROMPGREAV | 260.5 | 265.5 | 254.6 | 256.1
2011-06-28 00:00:00 | CUMMINSIND | 675 | 678.9 | 664 | 667.9
2011-06-28 00:00:00 | DABUR | 114 | 115.15 | 113 | 113.85
2011-06-28 00:00:00 | DCB | 59 | 59 | 57.1 | 57.65
2011-06-28 00:00:00 | DCHL | 65.4 | 70 | 65.4 | 69.5
2011-06-28 00:00:00 | DENABANK | 88 | 90.9 | 88 | 88.75
2011-06-28 00:00:00 | [NAME] | 89.05 | 90.65 | 88.45 | 89.2
2011-06-28 00:00:00 | DIVISLAB | 766.8 | 784.5 | 760.5 | 782.15
2011-06-28 00:00:00 | DLF | 216.2 | 216.35 | 209 | 210.15
2011-06-28 00:00:00 | DRREDDY | 1517.7 | 1548 | 1510 | 1543.2
2011-06-28 00:00:00 | EDUCOMP | 396 | 399.75 | 391.5 | 394.2
2011-06-28 00:00:00 | EKC | 85.4 | 87.35 | 85.2 | 85.4
2011-06-28 00:00:00 | ESCORTS | 113 | 114.5 | 112 | 113.25
2011-06-28 00:00:00 | ESSAROIL | 120.1 | 122 | 119 | 121.3
2011-06-28 00:00:00 | [NAME] | 162.85 | 168.8 | 162 | 168.15
2011-06-28 00:00:00 | FEDERALBNK | 450 | 454 | 417.3 | 447.2
2011-06-28 00:00:00 | FINANTECH | 833 | 834.7 | 821 | 824.6
2011-06-28 00:00:00 | FORTIS | 159.75 | 159.75 | 155.65 | 157.85
2011-06-28 00:00:00 | FSL | 17.7 | 17.7 | 17 | 17.4
2011-06-28 00:00:00 | [NAME] | 459.95 | 459.95 | 445 | 446.35
2011-06-28 00:00:00 | GESHIP | 285 | 285 | 277.05 | 280.45
2011-06-28 00:00:00 | GLAXO | 2330 | 2348 | 2296 | 2331.95
2011-06-28 00:00:00 | [NAME] | 150 | 150 | 146.45 | 148.75
2011-06-28 00:00:00 | GMRINFRA | 31.95 | 33.3 | 31.9 | 33
2011-06-28 00:00:00 | GODREJIND | 209.8 | 211 | 206.7 | 207.6
2011-06-28 00:00:00 | GRASIM | 2054 | 2087.5 | 2054 | 2074.25
2011-06-28 00:00:00 | GSPL | 91.3 | 91.45 | 89.85 | 90.45
2011-06-28 00:00:00 | GTL | 105.9 | 108.1 | 99 | 99.85
2011-06-28 00:00:00 | GTLINFRA | 15.55 | 15.7 | 14.8 | 14.95
2011-06-28 00:00:00 | GTOFFSHORE | 213 | 213 | 207.05 | 208.75
2011-06-28 00:00:00 | [NAME] | 19.6 | 19.65 | 18.9 | 19.4
2011-06-28 00:00:00 | HAVELLS | 389.7 | 394.8 | 384.1 | 385.9
2011-06-28 00:00:00 | HCC | 30.4 | 30.7 | 30 | 30.55
2011-06-28 00:00:00 | HCLTECH | 495.95 | 497.5 | 480.85 | 489.85
2011-06-28 00:00:00 | HDFC | 678.1 | 692 | 675.5 | 689.75
2011-06-28 00:00:00 | HDFCBANK | 2429.4 | 2430 | 2404.55 | 2423.05
2011-06-28 00:00:00 | HDIL | 155 | 157.6 | 154 | 156.5
2011-06-28 00:00:00 | HEROHONDA | 1850.05 | 1864.85 | 1835.5 | 1846.95
2011-06-28 00:00:00 | HEXAWARE | 69.5 | 69.6 | 68.6 | 69
2011-06-28 00:00:00 | HINDALCO | 174.4 | 181.4 | 173.65 | 180.8
2011-06-28 00:00:00 | HINDOILEXP | 174.45 | 177.4 | 169 | 176.25
2011-06-28 00:00:00 | HINDPETRO | 417.4 | 420.7 | 406.5 | 407.95
2011-06-28 00:00:00 | HINDUNILVR | 322.4 | 325.45 | 321.35 | 323.6
2011-06-28 00:00:00 | HINDZINC | 133.1 | 134.2 | 132.2 | 133
2011-06-28 00:00:00 | HOTELEELA | 39 | 41.2 | 38.75 | 40.35
2011-06-28 00:00:00 | IBREALEST | 109 | 110 | 105.75 | 106.8
2011-06-28 00:00:00 | ICICIBANK | 1080 | 1092 | 1073.35 | 1083.3
2011-06-28 00:00:00 | IDBI | 133.05 | 133.9 | 130 | 131.45
2011-06-28 00:00:00 | IDEA | 77.15 | 78.25 | 76.25 | 77.85
2011-06-28 00:00:00 | IDFC | 130 | 130 | 124.55 | 126.4
2011-06-28 00:00:00 | IFCI | 45.05 | 45.4 | 44.05 | 44.35
2011-06-28 00:00:00 | IGL | 375.5 | 376.05 | 368 | 374
2011-06-28 00:00:00 | INDHOTEL | 77.95 | 79.1 | 77.3 | 78
2011-06-28 00:00:00 | INDIACEM | 72 | 72.5 | 70.35 | 70.75
2011-06-28 00:00:00 | INDIAINFO | 88 | 88.5 | 86 | 87.2
2011-06-28 00:00:00 | INDIANB | 221.9 | 221.9 | 215.1 | 216.15
2011-06-28 00:00:00 | INDUSINDBK | 270.55 | 271.8 | 267.15 | 270.55
2011-06-28 00:00:00 | INFY | 2870.05 | 2876.85 | 2843.8 | 2865.3
2011-06-28 00:00:00 | IOB | 149.5 | 150.9 | 147.2 | 147.9
2011-06-28 00:00:00 | IOC | 349.8 | 350.5 | 339.6 | 341.3
2011-06-28 00:00:00 | IRB | 167.25 | 172.2 | 167.25 | 168.9
2011-06-28 00:00:00 | ISPATIND | 19.7 | 19.7 | 19.3 | 19.45
2011-06-28 00:00:00 | ITC | 194.2 | 194.45 | 190.5 | 193.85
2011-06-28 00:00:00 | IVRCLINFRA | 67.6 | 69.5 | 67.5 | 68.85
2011-06-28 00:00:00 | JETAIRWAYS | 482.65 | 504.9 | 471.4 | 493.2
2011-06-28 00:00:00 | JINDALSAW | 149.45 | 152.8 | 146.1 | 150.2
2011-06-28 00:00:00 | JINDALSTEL | 645 | 645 | 626.2 | 629.25
2011-06-28 00:00:00 | [NAME] | 959.7 | 984.5 | 952 | 972.75
2011-06-28 00:00:00 | JISLJALEQS | 160.85 | 172.85 | 160.25 | 171.6
2011-06-28 00:00:00 | JPASSOCIAT | 80.4 | 80.6 | 77.7 | 78.9
2011-06-28 00:00:00 | [NAME] | 45 | 45.5 | 44.45 | 45.25
2011-06-28 00:00:00 | JSWSTEEL | 888.95 | 890.7 | 868.25 | 879.4
2011-06-28 00:00:00 | KFA | 38.15 | 40.4 | 38.15 | 39.5
2011-06-28 00:00:00 | KOTAKBANK | 456 | 464.8 | 452.05 | 460.7
2011-06-28 00:00:00 | KSOILS | 19.1 | 19.15 | 18.25 | 18.8
2011-06-28 00:00:00 | KTKBANK | 131 | 132 | 128.5 | 129.4
2011-06-28 00:00:00 | LICHSGFIN | 235 | 235.65 | 228.85 | 231.05
2011-06-28 00:00:00 | LITL | 23.6 | 24.7 | 23.6 | 24.55
2011-06-28 00:00:00 | LT | 1790.65 | 1804.4 | 1775.05 | 1800.9
2011-06-28 00:00:00 | [NAME] | 449.8 | 454 | 443.1 | 445
2011-06-28 00:00:00 | M&M | 692.5 | 700.9 | 687.1 | 694.25
2011-06-28 00:00:00 | MARUTI | 1174.7 | 1174.7 | 1142.25 | 1157.85
2011-06-28 00:00:00 | MAX | 178 | 191.65 | 177.5 | 188.35
2011-06-28 00:00:00 | MCDOWELL-N | 945 | 973.35 | 945 | 955.7
2011-06-28 00:00:00 | [NAME] | 267.2 | 269 | 259.5 | 267.65
2011-06-28 00:00:00 | MLL | 37.9 | 38.4 | 37.3 | 37.65
2011-06-28 00:00:00 | MOSERBAER | 38.95 | 39.4 | 38 | 38.6
2011-06-28 00:00:00 | MPHASIS | 439 | 442.5 | 432.35 | 437.3
2011-06-28 00:00:00 | MRF | 6650 | 6915 | 6614 | 6845.1
2011-06-28 00:00:00 | MRPL | 77.5 | 77.5 | 75.7 | 76.6
2011-06-28 00:00:00 | MTNL | 43 | 43.15 | 42.4 | 42.9
2011-06-28 00:00:00 | MUNDRAPORT | 156.55 | 158.85 | 156.55 | 157.1
2011-06-28 00:00:00 | NAGARFERT | 33.65 | 33.8 | 33.15 | 33.45
2011-06-28 00:00:00 | NATIONALUM | 82 | 82.85 | 81.4 | 81.95
2011-06-28 00:00:00 | NCC | 79.8 | 79.8 | 77.7 | 78.35
2011-06-28 00:00:00 | NEYVELILIG | 98 | 98.5 | 96.3 | 97.45
2011-06-28 00:00:00 | NHPC | 23.6 | 24 | 23.45 | 23.95
2011-06-28 00:00:00 | NMDC | 264.5 | 264.6 | 256.9 | 257.75
2011-06-28 00:00:00 | NTPC | 182.85 | 184 | 180.75 | 183.6
2011-06-28 00:00:00 | OFSS | 2294.3 | 2376 | 2277 | 2342.05
2011-06-28 00:00:00 | OIL | 1360 | 1363.95 | 1331.05 | 1341.1
2011-06-28 00:00:00 | ONGC | 287.6 | 289.1 | 281.45 | 284.8
2011-06-28 00:00:00 | ONMOBILE | 109.75 | 109.75 | 105.4 | 106.4
2011-06-28 00:00:00 | OPTOCIRCUI | 283.15 | 293.5 | 282 | 292.75
2011-06-28 00:00:00 | ORBITCORP | 39.8 | 40.25 | 38.7 | 38.95
2011-06-28 00:00:00 | ORCHIDCHEM | 261 | 267.8 | 259.1 | 265.5
2011-06-28 00:00:00 | ORIENTBANK | 337.05 | 338 | 328 | 329.7
2011-06-28 00:00:00 | PANTALOONR | 291.35 | 303.4 | 285 | 301.6
2011-06-28 00:00:00 | PATELENG | 145.65 | 146.95 | 142.6 | 145.95
2011-06-28 00:00:00 | PATNI | 335.1 | 368.8 | 328 | 331.2
2011-06-28 00:00:00 | PETRONET | 142.6 | 142.6 | 139.75 | 141.2
2011-06-28 00:00:00 | PFC | 185.05 | 186 | 178.7 | 180.3
2011-06-28 00:00:00 | PIRHEALTH | 378.2 | 388.75 | 378.2 | 385.75
2011-06-28 00:00:00 | PNB | 1075 | 1082.45 | 1066.65 | 1073.7
2011-06-28 00:00:00 | POLARIS | 183.9 | 183.9 | 176.1 | 178.8
2011-06-28 00:00:00 | POWERGRID | 109.4 | 109.9 | 108.1 | 109.1
2011-06-28 00:00:00 | PRAJIND | 74.15 | 74.65 | 72.7 | 73.3
2011-06-28 00:00:00 | PTC | 77.5 | 78.1 | 76.25 | 76.95
2011-06-28 00:00:00 | PUNJLLOYD | 67 | 71.9 | 67 | 71.4
2011-06-28 00:00:00 | RANBAXY | 540 | 542.3 | 530 | 532.85
2011-06-28 00:00:00 | RAYMOND | 363 | 374.05 | 359.2 | 372.6
2011-06-28 00:00:00 | RCOM | 95.05 | 95.7 | 94.1 | 94.85
2011-06-28 00:00:00 | RECLTD | 194.25 | 194.9 | 187.55 | 189.9
2011-06-28 00:00:00 | RELCAPITAL | 559.4 | 567 | 558.5 | 563.4
2011-06-28 00:00:00 | RELIANCE | 878.9 | 878.9 | 862 | 871.1
2011-06-28 00:00:00 | [NAME] | 526 | 530.1 | 515.45 | 522.4
2011-06-28 00:00:00 | RELMEDIA | 122.4 | 125 | 120.9 | 121.7
2011-06-28 00:00:00 | RENUKA | 61.35 | 62 | 60.9 | 61.2
2011-06-28 00:00:00 | ROLTA | 129.45 | 130.35 | 126.2 | 128
2011-06-28 00:00:00 | RPOWER | 115.5 | 116 | 113.75 | 115.15
2011-06-28 00:00:00 | RUCHISOYA | 97.85 | 97.9 | 96 | 96.55
2011-06-28 00:00:00 | SAIL | 138 | 139.7 | 135.75 | 136.35
2011-06-28 00:00:00 | SBIN | 2331.1 | 2349.2 | 2319.85 | 2341.1
2011-06-28 00:00:00 | SCI | 103.05 | 103.95 | 101.75 | 102.55
2011-06-28 00:00:00 | SESAGOA | 289 | 290 | 281.5 | 283.8
2011-06-28 00:00:00 | SIEMENS | 883.3 | 888.85 | 875.35 | 884.1
2011-06-28 00:00:00 | SINTEX | 169.75 | 174.5 | 167.3 | 174.05
2011-06-28 00:00:00 | SKUMARSYNF | 55.55 | 55.8 | 54.05 | 54.65
2011-06-28 00:00:00 | [NAME] | 260 | 261.95 | 255.6 | 257.7
2011-06-28 00:00:00 | SREINFRA | 42.5 | 42.5 | 41.1 | 42.05
2011-06-28 00:00:00 | SRTRANSFIN | 604 | 604.75 | 589.05 | 595.55
2011-06-28 00:00:00 | STER | 164.35 | 165.6 | 161.6 | 162.4
2011-06-28 00:00:00 | STERLINBIO | 94.5 | 96 | 83.85 | 87.7
2011-06-28 00:00:00 | STRTECH | 50.75 | 52.15 | 49.5 | 51.05
2011-06-28 00:00:00 | SUNPHARMA | 496 | 496.5 | 486.45 | 492
2011-06-28 00:00:00 | SUNTV | 358.9 | 365 | 345.6 | 348.85
2011-06-28 00:00:00 | SUZLON | 48.2 | 48.9 | 47.45 | 48.5
2011-06-28 00:00:00 | SYNDIBANK | 117.7 | 117.9 | 116 | 116.6
2011-06-28 00:00:00 | TATACHEM | 368.8 | 373.5 | 364.3 | 366.55
2011-06-28 00:00:00 | TATACOMM | 191.25 | 191.55 | 188.2 | 189.85
2011-06-28 00:00:00 | TATAGLOBAL | 92.95 | 93.05 | 91.25 | 92.7
2011-06-28 00:00:00 | TATAMOTORS | 984 | 990.5 | 967.8 | 984.7
2011-06-28 00:00:00 | TATAMTRDVR | 535.05 | 539.5 | 531.85 | 532.85
2011-06-28 00:00:00 | TATAPOWER | 1283 | 1298.65 | 1269 | 1286.45
2011-06-28 00:00:00 | TATASTEEL | 590.95 | 592.5 | 583 | 587.25
2011-06-28 00:00:00 | TCS | 1160 | 1162 | 1135.65 | 1154
2011-06-28 00:00:00 | TECHM | 681.2 | 704.5 | 681.2 | 698.9
2011-06-28 00:00:00 | TITAN | 212 | 216.3 | 211.15 | 212.6
2011-06-28 00:00:00 | TRIVENI | 38.3 | 39.9 | 37.9 | 39.3
2011-06-28 00:00:00 | TTML | 17.3 | 18.2 | 17 | 18.05
2011-06-28 00:00:00 | TULIP | 154.2 | 156.8 | 153.3 | 155.5
2011-06-28 00:00:00 | TVSMOTOR | 53.25 | 53.5 | 51.65 | 52
2011-06-28 00:00:00 | UCOBANK | 94.6 | 95.6 | 93 | 93.25
2011-06-28 00:00:00 | ULTRACEMCO | 962 | 964.8 | 953.25 | 961.85
2011-06-28 00:00:00 | UNIONBANK | 319 | 319 | 301.5 | 306.8
2011-06-28 00:00:00 | UNIPHOS | 155.9 | 158.7 | 154.25 | 156.95
2011-06-28 00:00:00 | UNITECH | 30.4 | 31.2 | 29.8 | 30.95
2011-06-28 00:00:00 | VIDEOIND | 201.45 | 206.25 | 193.75 | 203.9
2011-06-28 00:00:00 | VIJAYABANK | 68.4 | 68.9 | 67.2 | 67.7
2011-06-28 00:00:00 | VOLTAS | 160.95 | 162 | 159.05 | 161.05
2011-06-28 00:00:00 | WELCORP | 162.9 | 171.4 | 162.25 | 169.05
2011-06-28 00:00:00 | WIPRO | 421.1 | 424 | 413 | 419.1
2011-06-28 00:00:00 | YESBANK | 314 | 317 | 308.05 | 309.25
2011-06-28 00:00:00 | ZEEL | 142.05 | 142.55 | 139.1 | 140.6
2011-06-29 00:00:00 | 3IINFOTECH | 44.85 | 45.9 | 44.85 | 45.4 | 22
2011-06-29 00:00:00 | ABAN | 521 | 530.9 | 521 | 527.3
2011-06-29 00:00:00 | ABB | 851.1 | 882.5 | 851.1 | 873.4
2011-06-29 00:00:00 | ABGSHIP | 362.8 | 365.3 | 355.7 | 360.45
2011-06-29 00:00:00 | ABIRLANUVO | 911.95 | 911.95 | 896 | 899.9
2011-06-29 00:00:00 | ACC | 966 | 979.45 | 963.55 | 965.7
2011-06-29 00:00:00 | ADANIENT | 699.05 | 708.65 | 691.05 | 698.7
2011-06-29 00:00:00 | ADANIPOWER | 110.9 | 111.3 | 109.75 | 110.1
2011-06-29 00:00:00 | ALBK | 198 | 198.25 | 194 | 196.25
2011-06-29 00:00:00 | ALOKTEXT | 25.4 | 25.55 | 24.95 | 25.05
2011-06-29 00:00:00 | AMBUJACEM | 131.95 | 134.5 | 130.7 | 131.8
2011-06-29 00:00:00 | ANDHRABANK | 135.7 | 135.95 | 132.05 | 132.55
2011-06-29 00:00:00 | APIL | 521 | 532.5 | 511.1 | 524.35
2011-06-29 00:00:00 | APOLLOTYRE | 78.95 | 79.65 | 77.2 | 77.65
2011-06-29 00:00:00 | AREVAT&D | 250.15 | 255 | 249 | 249.9
2011-06-29 00:00:00 | ASHOKLEY | 48.4 | 49 | 47.2 | 48.75
2011-06-29 00:00:00 | ASIANPAINT | 3170.15 | 3187.75 | 3111.05 | 3141.95
2011-06-29 00:00:00 | AUROPHARMA | 175.9 | 179 | 173.65 | 175.4
2011-06-29 00:00:00 | AXISBANK | 1312 | 1316 | 1286.6 | 1293.55
2011-06-29 00:00:00 | BAJAJ-AUTO | 1394 | 1419 | 1385 | 1401.85
2011-06-29 00:00:00 | BAJAJHIND | 67.25 | 70.1 | 67.25 | 69.75
2011-06-29 00:00:00 | BAJAJHLDNG | 749.95 | 756 | 728 | 731.85
2011-06-29 00:00:00 | BALRAMCHIN | 60.7 | 64 | 59.15 | 62.35
2011-06-29 00:00:00 | BANKBARODA | 881.6 | 881.6 | 864.25 | 866.4
2011-06-29 00:00:00 | BANKINDIA | 420 | 420 | 410 | 411.95
2011-06-29 00:00:00 | BATAINDIA | 537 | 591 | 537 | 586
2011-06-29 00:00:00 | BEL | 1599.85 | 1640 | 1592 | 1597.75
2011-06-29 00:00:00 | BEML | 576.75 | 598.9 | 576.75 | 592.75
2011-06-29 00:00:00 | BGRENERGY | 454.5 | 463.3 | 452.55 | 459.05
2011-06-29 00:00:00 | BHARATFORG | 310 | 314.7 | 303.1 | 304.35
2011-06-29 00:00:00 | BHARTIARTL | 401.55 | 403.95 | 399.45 | 401.45
2011-06-29 00:00:00 | BHEL | 2019.4 | 2062.8 | 2015 | 2044.4
2011-06-29 00:00:00 | BHUSANSTL | 441.85 | 444.8 | 438.25 | 439.15
2011-06-29 00:00:00 | BIOCON | 355.05 | 359 | 352 | 356.95
2011-06-29 00:00:00 | BOMDYEING | 351 | 358.15 | 348 | 354.5
2011-06-29 00:00:00 | BOSCHLTD | 7014 | 7090 | 6861 | 6907.35
2011-06-29 00:00:00 | BPCL | 651.05 | 653.3 | 637.2 | 643.9
2011-06-29 00:00:00 | [NAME] | 281.4 | 286 | 281.4 | 284.65
2011-06-29 00:00:00 | CAIRN | 308.15 | 309 | 303 | 305.05
2011-06-29 00:00:00 | CANBK | 529.05 | 532.25 | 520.3 | 522.4
2011-06-29 00:00:00 | CENTRALBK | 119.6 | 120.8 | 119.3 | 119.55
2011-06-29 00:00:00 | CENTURYTEX | 352.25 | 356 | 350.3 | 352.65
2011-06-29 00:00:00 | CESC | 287.9 | 303 | 286.95 | 300.4
2011-06-29 00:00:00 | CHAMBLFERT | 77 | 77.3 | 76.05 | 76.7
2011-06-29 00:00:00 | CHENNPETRO | 229 | 229.7 | 225.6 | 226.4
2011-06-29 00:00:00 | CIPLA | 330.8 | 334.5 | 329.35 | 332.2
2011-06-29 00:00:00 | COLPAL | 918 | 1011.9 | 910 | 986
2011-06-29 00:00:00 | CONCOR | 1098 | 1098 | 1059 | 1074.15
2011-06-29 00:00:00 | COREPROTEC | 306.4 | 306.4 | 301.55 | 302.35
2011-06-29 00:00:00 | CROMPGREAV | 256.25 | 263 | 256.25 | 260.45
2011-06-29 00:00:00 | CUMMINSIND | 669.85 | 684.9 | 667.15 | 683.2
2011-06-29 00:00:00 | DABUR | 114.2 | 115.5 | 113.15 | 114.6
2011-06-29 00:00:00 | DCB | 58.4 | 60.25 | 57.75 | 59.75
2011-06-29 00:00:00 | DCHL | 70 | 70.6 | 67.55 | 68.05
2011-06-29 00:00:00 | DENABANK | 88.1 | 90.9 | 88.1 | 89.2
2011-06-29 00:00:00 | [NAME] | 89.85 | 90.15 | 88.1 | 89.2
2011-06-29 00:00:00 | DIVISLAB | 785 | 785.7 | 776 | 782.9
2011-06-29 00:00:00 | DLF | 211.5 | 213.5 | 207.65 | 209.1
2011-06-29 00:00:00 | DRREDDY | 1554 | 1565.75 | 1545.25 | 1552
2011-06-29 00:00:00 | EDUCOMP | 396.05 | 406.2 | 392.75 | 396.5
2011-06-29 00:00:00 | EKC | 86.4 | 89.5 | 85.5 | 89.05
2011-06-29 00:00:00 | ESCORTS | 113.8 | 115.2 | 113.45 | 114.6
2011-06-29 00:00:00 | ESSAROIL | 121.2 | 123.1 | 121.15 | 122.45
2011-06-29 00:00:00 | [NAME] | 169.05 | 169.75 | 161.1 | 164.8
2011-06-29 00:00:00 | FEDERALBNK | 448.1 | 455.75 | 444.75 | 450.8
2011-06-29 00:00:00 | FINANTECH | 830.45 | 877 | 827.15 | 873
2011-06-29 00:00:00 | FORTIS | 142 | 158.95 | 142 | 157.15
2011-06-29 00:00:00 | FSL | 17.55 | 17.95 | 17.25 | 17.6
2011-06-29 00:00:00 | [NAME] | 449 | 453.4 | 437.3 | 441.65
2011-06-29 00:00:00 | GESHIP | 281.75 | 287 | 280 | 283.55
2011-06-29 00:00:00 | GLAXO | 2321 | 2375 | 2321 | 2357.4
2011-06-29 00:00:00 | [NAME] | 148.75 | 155.35 | 148.2 | 152.9
2011-06-29 00:00:00 | GMRINFRA | 33.3 | 33.75 | 32.55 | 32.85
2011-06-29 00:00:00 | GODREJIND | 208.8 | 210.8 | 205.15 | 206.3
2011-06-29 00:00:00 | GRASIM | 2083 | 2108.8 | 2080 | 2099.15
2011-06-29 00:00:00 | GSPL | 90.1 | 91.15 | 87.75 | 88.05
2011-06-29 00:00:00 | GTL | 101.2 | 102.45 | 94.6 | 96
2011-06-29 00:00:00 | GTLINFRA | 14.95 | 15.7 | 14.45 | 15.5
2011-06-29 00:00:00 | GTOFFSHORE | 210.95 | 211.55 | 208 | 209.4
2011-06-29 00:00:00 | [NAME] | 19.8 | 20 | 19.35 | 19.55
2011-06-29 00:00:00 | HAVELLS | 385 | 394.9 | 385 | 390.2
2011-06-29 00:00:00 | HCC | 30.65 | 32.5 | 30.5 | 31.9
2011-06-29 00:00:00 | HCLTECH | 493.7 | 495.9 | 484.15 | 488.8
2011-06-29 00:00:00 | HDFC | 692.6 | 699.5 | 692.6 | 696.05
2011-06-29 00:00:00 | HDFCBANK | 2435 | 2499 | 2435 | 2489.1
2011-06-29 00:00:00 | HDIL | 157 | 159.9 | 155.5 | 158.5
2011-06-29 00:00:00 | HEROHONDA | 1844 | 1878.75 | 1840.8 | 1848.95
2011-06-29 00:00:00 | HEXAWARE | 69 | 70.45 | 68.15 | 69.15
2011-06-29 00:00:00 | HINDALCO | 181.75 | 184.4 | 181.3 | 182.05
2011-06-29 00:00:00 | HINDOILEXP | 177.05 | 179.1 | 174.05 | 176.7
2011-06-29 00:00:00 | HINDPETRO | 404.4 | 409.9 | 391.15 | 401.45
2011-06-29 00:00:00 | HINDUNILVR | 324.7 | 334.65 | 324.1 | 332.8
2011-06-29 00:00:00 | HINDZINC | 134 | 136.2 | 133.05 | 135.9
2011-06-29 00:00:00 | HOTELEELA | 40 | 41.5 | 40 | 40.4
2011-06-29 00:00:00 | IBREALEST | 107 | 110.2 | 107 | 109.45
2011-06-29 00:00:00 | ICICIBANK | 1089.9 | 1094.7 | 1083.5 | 1087.25
2011-06-29 00:00:00 | IDBI | 131.55 | 133.3 | 131.55 | 132.5
2011-06-29 00:00:00 | IDEA | 78.5 | 80.25 | 77.05 | 78.9
2011-06-29 00:00:00 | IDFC | 127.05 | 131.55 | 126.65 | 130.75
2011-06-29 00:00:00 | IFCI | 44.8 | 45.15 | 44.4 | 44.95
2011-06-29 00:00:00 | IGL | 372.55 | 378.8 | 369.95 | 375.95
2011-06-29 00:00:00 | INDHOTEL | 77.8 | 78.5 | 77.4 | 77.55
2011-06-29 00:00:00 | INDIACEM | 71 | 71.75 | 70.35 | 70.7
2011-06-29 00:00:00 | INDIAINFO | 87.15 | 91.2 | 87.1 | 87.6
2011-06-29 00:00:00 | INDIANB | 216.25 | 218.5 | 213.65 | 214.9
2011-06-29 00:00:00 | INDUSINDBK | 272.55 | 278 | 270.6 | 275.1
2011-06-29 00:00:00 | INFY | 2868 | 2907 | 2868 | 2881.75
2011-06-29 00:00:00 | IOB | 149.5 | 149.8 | 145.9 | 146.55
2011-06-29 00:00:00 | IOC | 341.25 | 344.05 | 336 | 339.45
2011-06-29 00:00:00 | IRB | 170.1 | 175.6 | 169.25 | 174.75
2011-06-29 00:00:00 | ISPATIND | 19.45 | 19.8 | 19.45 | 19.6
2011-06-29 00:00:00 | ITC | 194.25 | 199.95 | 194.25 | 199.55
2011-06-29 00:00:00 | IVRCLINFRA | 69.65 | 70.6 | 68.9 | 69.8
2011-06-29 00:00:00 | JETAIRWAYS | 490.05 | 502.4 | 484.45 | 488.35
2011-06-29 00:00:00 | JINDALSAW | 152 | 158.7 | 152 | 158.05
2011-06-29 00:00:00 | JINDALSTEL | 632.4 | 639 | 627.1 | 631.3
2011-06-29 00:00:00 | [NAME] | 984 | 999.95 | 978 | 982.25
2011-06-29 00:00:00 | JISLJALEQS | 172 | 178.4 | 171.75 | 176.7
2011-06-29 00:00:00 | JPASSOCIAT | 79.35 | 79.7 | 77.5 | 77.9
2011-06-29 00:00:00 | [NAME] | 45.65 | 46.5 | 45.3 | 45.95
2011-06-29 00:00:00 | JSWSTEEL | 879.35 | 889.9 | 870.3 | 873.6
2011-06-29 00:00:00 | KFA | 39.85 | 40 | 38.95 | 39.45
2011-06-29 00:00:00 | KOTAKBANK | 464.05 | 467.45 | 459.2 | 464.4
2011-06-29 00:00:00 | KSOILS | 19.3 | 22.35 | 19.25 | 21.9
2011-06-29 00:00:00 | KTKBANK | 131 | 131 | 129.5 | 130
2011-06-29 00:00:00 | LICHSGFIN | 231 | 240.85 | 231 | 240.2
2011-06-29 00:00:00 | LITL | 24.65 | 25.5 | 23.9 | 24.25
2011-06-29 00:00:00 | LT | 1805 | 1810 | 1787.15 | 1800.2
2011-06-29 00:00:00 | [NAME] | 447 | 451.5 | 442 | 446.15
2011-06-29 00:00:00 | M&M | 696 | 704.8 | 689 | 691.45
2011-06-29 00:00:00 | MARUTI | 1157 | 1183 | 1155.25 | 1176.95
2011-06-29 00:00:00 | MAX | 190.1 | 191 | 182.15 | 183.95
2011-06-29 00:00:00 | MCDOWELL-N | 968 | 968 | 948.1 | 958
2011-06-29 00:00:00 | [NAME] | 269 | 273 | 266.1 | 270.25
2011-06-29 00:00:00 | MLL | 38.2 | 40.15 | 38.05 | 39.7
2011-06-29 00:00:00 | MOSERBAER | 38.25 | 39.5 | 38.25 | 39
2011-06-29 00:00:00 | MPHASIS | 441.75 | 445 | 437.25 | 439.3
2011-06-29 00:00:00 | MRF | 6910 | 6919 | 6710.8 | 6770.15
2011-06-29 00:00:00 | MRPL | 77 | 77.5 | 75.7 | 76.2
2011-06-29 00:00:00 | MTNL | 42.9 | 43.45 | 42.7 | 43.05
2011-06-29 00:00:00 | MUNDRAPORT | 153.1 | 159 | 151.6 | 157.1
2011-06-29 00:00:00 | NAGARFERT | 33.6 | 34.4 | 33.3 | 34.1
2011-06-29 00:00:00 | NATIONALUM | 82.9 | 84.85 | 82 | 83.75
2011-06-29 00:00:00 | NCC | 79.1 | 81.3 | 78.15 | 80.2
2011-06-29 00:00:00 | NEYVELILIG | 97.95 | 99.2 | 97.5 | 98.4
2011-06-29 00:00:00 | NHPC | 24.1 | 24.15 | 23.85 | 23.95
2011-06-29 00:00:00 | NMDC | 259.8 | 263.45 | 257.5 | 258.9
2011-06-29 00:00:00 | NTPC | 184.05 | 186.25 | 184 | 185.1
2011-06-29 00:00:00 | OFSS | 2350 | 2363.1 | 2270 | 2287.15
2011-06-29 00:00:00 | OIL | 1340.1 | 1349.95 | 1333 | 1334.45
2011-06-29 00:00:00 | ONGC | 287.2 | 288.15 | 276.7 | 279.35
2011-06-29 00:00:00 | ONMOBILE | 108.85 | 108.85 | 106.35 | 107.35
2011-06-29 00:00:00 | OPTOCIRCUI | 294.95 | 297.7 | 292.75 | 293.9
2011-06-29 00:00:00 | ORBITCORP | 39.75 | 40.5 | 38.9 | 39.15
2011-06-29 00:00:00 | ORCHIDCHEM | 265 | 269.65 | 264 | 267.3
2011-06-29 00:00:00 | ORIENTBANK | 332.6 | 332.6 | 325.5 | 326.95
2011-06-29 00:00:00 | PANTALOONR | 303.25 | 308.8 | 295.5 | 307.15
2011-06-29 00:00:00 | PATELENG | 146.75 | 151 | 146.6 | 149.05
2011-06-29 00:00:00 | PATNI | 332.05 | 335.3 | 328.05 | 329.55
2011-06-29 00:00:00 | PETRONET | 141.6 | 142.2 | 137.3 | 138.25
2011-06-29 00:00:00 | PFC | 181.1 | 186.25 | 179.55 | 185.1
2011-06-29 00:00:00 | PIRHEALTH | 386 | 392.75 | 385 | 387.5
2011-06-29 00:00:00 | PNB | 1082.7 | 1087.55 | 1068.3 | 1085.25
2011-06-29 00:00:00 | POLARIS | 179.25 | 184.5 | 179.25 | 183.85
2011-06-29 00:00:00 | POWERGRID | 109.3 | 110.5 | 108.9 | 110.1
2011-06-29 00:00:00 | PRAJIND | 73.75 | 75.5 | 72.6 | 74.65
2011-06-29 00:00:00 | PTC | 77.8 | 81.4 | 77 | 80.65
2011-06-29 00:00:00 | PUNJLLOYD | 71.5 | 74.1 | 70.5 | 73.45
2011-06-29 00:00:00 | RANBAXY | 533.6 | 549.5 | 533.6 | 547.15
2011-06-29 00:00:00 | RAYMOND | 374.45 | 379.3 | 370 | 371.3
2011-06-29 00:00:00 | RCOM | 95.45 | 96 | 94.1 | 94.4
2011-06-29 00:00:00 | RECLTD | 190.5 | 195.4 | 177.35 | 193.75
2011-06-29 00:00:00 | RELCAPITAL | 563.7 | 570.8 | 556 | 567.85
2011-06-29 00:00:00 | RELIANCE | 875.7 | 888 | 872.1 | 885.25
2011-06-29 00:00:00 | [NAME] | 526.1 | 541.5 | 526.1 | 535.7
2011-06-29 00:00:00 | RELMEDIA | 123 | 124.7 | 122.1 | 123.1
2011-06-29 00:00:00 | RENUKA | 61.75 | 66.85 | 61.4 | 66.05
2011-06-29 00:00:00 | ROLTA | 128.6 | 129.5 | 127.6 | 128.95
2011-06-29 00:00:00 | RPOWER | 115.8 | 116.2 | 113.25 | 114
2011-06-29 00:00:00 | RUCHISOYA | 97.1 | 101.2 | 96.65 | 98.15
2011-06-29 00:00:00 | SAIL | 137.7 | 138.25 | 135.8 | 136.45
2011-06-29 00:00:00 | SBIN | 2352 | 2386.4 | 2345.1 | 2379.55
2011-06-29 00:00:00 | SCI | 102.95 | 103.6 | 102.5 | 102.8
2011-06-29 00:00:00 | SESAGOA | 285.7 | 290 | 284.5 | 289.65
2011-06-29 00:00:00 | SIEMENS | 881.25 | 895 | 879.95 | 892.15
2011-06-29 00:00:00 | SINTEX | 173.5 | 178.7 | 172.1 | 177.1
2011-06-29 00:00:00 | SKUMARSYNF | 54.6 | 55.35 | 51.7 | 52.55
2011-06-29 00:00:00 | [NAME] | 258.5 | 264.9 | 256.2 | 258.75
2011-06-29 00:00:00 | SREINFRA | 42.35 | 44.2 | 42 | 44
2011-06-29 00:00:00 | SRTRANSFIN | 601.15 | 613.9 | 592.7 | 601.85
2011-06-29 00:00:00 | STER | 164.5 | 168.55 | 164.3 | 168.15
2011-06-29 00:00:00 | STERLINBIO | 90.05 | 90.05 | 70.2 | 86.45
2011-06-29 00:00:00 | STRTECH | 51.6 | 52.7 | 51.25 | 51.95
2011-06-29 00:00:00 | SUNPHARMA | 492.5 | 502 | 491.7 | 497.45
2011-06-29 00:00:00 | SUNTV | 353 | 353 | 341.15 | 342.75
2011-06-29 00:00:00 | SUZLON | 48.8 | 49.35 | 48.55 | 48.85
2011-06-29 00:00:00 | SYNDIBANK | 117.2 | 117.7 | 116.05 | 117.25
2011-06-29 00:00:00 | TATACHEM | 370 | 371.9 | 365.35 | 366.85
2011-06-29 00:00:00 | TATACOMM | 190.9 | 194.5 | 190 | 192.9
2011-06-29 00:00:00 | TATAGLOBAL | 93.7 | 94.85 | 92.7 | 93.05
2011-06-29 00:00:00 | TATAMOTORS | 990.9 | 1012.75 | 988.35 | 997.15
2011-06-29 00:00:00 | TATAMTRDVR | 538 | 556.7 | 535.1 | 545
2011-06-29 00:00:00 | TATAPOWER | 1300 | 1307.6 | 1279 | 1283
2011-06-29 00:00:00 | TATASTEEL | 589.7 | 602.75 | 589 | 601.6
2011-06-29 00:00:00 | TCS | 1154.7 | 1178.9 | 1154.7 | 1169.85
2011-06-29 00:00:00 | TECHM | 709.8 | 717 | 697.05 | 711.35
2011-06-29 00:00:00 | TITAN | 213.8 | 214.75 | 210.85 | 213.05
2011-06-29 00:00:00 | TRIVENI | 39.4 | 41.65 | 39.4 | 40.75
2011-06-29 00:00:00 | TTML | 18.3 | 18.5 | 17.75 | 17.85
2011-06-29 00:00:00 | TULIP | 154.85 | 157 | 154.35 | 155.95
2011-06-29 00:00:00 | TVSMOTOR | 52.5 | 53.4 | 51.85 | 53.15
2011-06-29 00:00:00 | UCOBANK | 93.85 | 94.95 | 93.7 | 94.15
2011-06-29 00:00:00 | ULTRACEMCO | 962 | 963 | 949 | 956.7
2011-06-29 00:00:00 | UNIONBANK | 307.05 | 308.6 | 295.2 | 298.6
2011-06-29 00:00:00 | UNIPHOS | 159.6 | 159.6 | 155.3 | 156
2011-06-29 00:00:00 | UNITECH | 31 | 31.4 | 30 | 31.1
2011-06-29 00:00:00 | VIDEOIND | 204.15 | 218.9 | 202 | 209.15
2011-06-29 00:00:00 | VIJAYABANK | 68.3 | 68.95 | 67.8 | 67.95
2011-06-29 00:00:00 | VOLTAS | 162 | 163.5 | 157 | 159.65
2011-06-29 00:00:00 | WELCORP | 176 | 178 | 170 | 174
2011-06-29 00:00:00 | WIPRO | 418.7 | 422.7 | 417.75 | 420.55
2011-06-29 00:00:00 | YESBANK | 311.8 | 315.8 | 311 | 312.75
2011-06-29 00:00:00 | ZEEL | 142.95 | 142.95 | 140 | 140.65
2011-06-30 00:00:00 | 3IINFOTECH | 45.55 | 46.65 | 45 | 46.3 | 23
2011-06-30 00:00:00 | ABAN | 527 | 530.7 | 521.3 | 524.6
2011-06-30 00:00:00 | ABB | 879.35 | 880 | 860.6 | 875.55
2011-06-30 00:00:00 | ABGSHIP | 362.85 | 363.75 | 350.8 | 352.25
2011-06-30 00:00:00 | ABIRLANUVO | 899.9 | 916.35 | 892.6 | 903.15
2011-06-30 00:00:00 | ACC | 965 | 979.7 | 943.1 | 950.45
2011-06-30 00:00:00 | ADANIENT | 696.75 | 720 | 696 | 714.9
2011-06-30 00:00:00 | ADANIPOWER | 110.3 | 110.3 | 109.5 | 109.95
2011-06-30 00:00:00 | ALBK | 195 | 198 | 193.7 | 197.15
2011-06-30 00:00:00 | ALOKTEXT | 25.25 | 25.3 | 24.8 | 25.25
2011-06-30 00:00:00 | AMBUJACEM | 132 | 134.9 | 130.3 | 133.65
2011-06-30 00:00:00 | ANDHRABANK | 132.9 | 135.65 | 131.55 | 134.2
2011-06-30 00:00:00 | APIL | 528 | 529.8 | 509.05 | 512.15
2011-06-30 00:00:00 | APOLLOTYRE | 77 | 79.4 | 76.1 | 78.25
2011-06-30 00:00:00 | AREVAT&D | 253.5 | 258.9 | 251.5 | 257.35
2011-06-30 00:00:00 | ASHOKLEY | 48.8 | 49.1 | 47.8 | 48.6
2011-06-30 00:00:00 | ASIANPAINT | 3152 | 3227 | 3132.1 | 3185.1
2011-06-30 00:00:00 | AUROPHARMA | 174.8 | 174.8 | 171.1 | 172.15
2011-06-30 00:00:00 | AXISBANK | 1295.7 | 1306 | 1281.1 | 1289.55
2011-06-30 00:00:00 | BAJAJ-AUTO | 1414.8 | 1420.75 | 1396 | 1407.1
2011-06-30 00:00:00 | BAJAJHIND | 70 | 71.7 | 70 | 71.1
2011-06-30 00:00:00 | BAJAJHLDNG | 725.05 | 741.8 | 721 | 725.35
2011-06-30 00:00:00 | BALRAMCHIN | 62.85 | 64.6 | 61.05 | 62.4
2011-06-30 00:00:00 | BANKBARODA | 864.25 | 877.9 | 864.25 | 873.35
2011-06-30 00:00:00 | BANKINDIA | 414 | 417.4 | 411.5 | 413.8
2011-06-30 00:00:00 | BATAINDIA | 587.8 | 619 | 585 | 612
2011-06-30 00:00:00 | BEL | 1619.95 | 1625 | 1581 | 1607.65
2011-06-30 00:00:00 | BEML | 596.7 | 599 | 578 | 580.2
2011-06-30 00:00:00 | BGRENERGY | 461.75 | 463.15 | 445.15 | 447.95
2011-06-30 00:00:00 | BHARATFORG | 304.2 | 318.9 | 304.05 | 307.75
2011-06-30 00:00:00 | BHARTIARTL | 402 | 403.8 | 389.75 | 394.9
2011-06-30 00:00:00 | BHEL | 2038.1 | 2061.75 | 2017.5 | 2050.55
2011-06-30 00:00:00 | BHUSANSTL | 441.3 | 449.5 | 437 | 438.35
2011-06-30 00:00:00 | BIOCON | 358 | 362 | 353.2 | 354.8
2011-06-30 00:00:00 | BOMDYEING | 355 | 364.4 | 354.95 | 358.2
2011-06-30 00:00:00 | BOSCHLTD | 6914 | 6950 | 6850.1 | 6882.9
2011-06-30 00:00:00 | BPCL | 640 | 657.05 | 630.55 | 650.25
2011-06-30 00:00:00 | [NAME] | 281 | 285.9 | 281 | 284
2011-06-30 00:00:00 | CAIRN | 307.4 | 313.7 | 305.6 | 311.75
2011-06-30 00:00:00 | CANBK | 524.8 | 528.9 | 523 | 525
2011-06-30 00:00:00 | CENTRALBK | 119.55 | 125.5 | 119.55 | 124.15
2011-06-30 00:00:00 | CENTURYTEX | 353.5 | 354.55 | 348.15 | 352.5
2011-06-30 00:00:00 | CESC | 301 | 310.1 | 294.1 | 298.5
2011-06-30 00:00:00 | CHAMBLFERT | 77.8 | 81 | 77.5 | 80.7
2011-06-30 00:00:00 | CHENNPETRO | 228 | 230.7 | 220.05 | 225.05
2011-06-30 00:00:00 | CIPLA | 331.6 | 335.8 | 324.5 | 331.05
2011-06-30 00:00:00 | COLPAL | 994.65 | 996.35 | 966.95 | 982.35
2011-06-30 00:00:00 | CONCOR | 1088.95 | 1089 | 1018 | 1039.75
2011-06-30 00:00:00 | COREPROTEC | 302.5 | 302.5 | 295 | 295.2
2011-06-30 00:00:00 | CROMPGREAV | 261 | 263.25 | 258.05 | 259.05
2011-06-30 00:00:00 | CUMMINSIND | 684.15 | 684.2 | 668.2 | 677.95
2011-06-30 00:00:00 | DABUR | 114.65 | 115.5 | 113.5 | 114
2011-06-30 00:00:00 | DCB | 58.6 | 60.6 | 58.6 | 59.85
2011-06-30 00:00:00 | DCHL | 68.8 | 69.85 | 68.05 | 69.35
2011-06-30 00:00:00 | DENABANK | 88 | 91.7 | 88 | 90.5
2011-06-30 00:00:00 | [NAME] | 89.7 | 89.9 | 87.45 | 87.8
2011-06-30 00:00:00 | DIVISLAB | 782 | 801.75 | 779.2 | 787.5
2011-06-30 00:00:00 | DLF | 211.5 | 212.4 | 210 | 210.45
2011-06-30 00:00:00 | DRREDDY | 1544.9 | 1544.9 | 1511.2 | 1531.9
2011-06-30 00:00:00 | EDUCOMP | 399 | 400.85 | 391 | 391.9
2011-06-30 00:00:00 | EKC | 90 | 93.5 | 86.5 | 91.55
2011-06-30 00:00:00 | ESCORTS | 115.3 | 115.55 | 112.05 | 113
2011-06-30 00:00:00 | ESSAROIL | 122.95 | 125 | 121.1 | 124.6
2011-06-30 00:00:00 | [NAME] | 165.4 | 167.2 | 160.65 | 161.65
2011-06-30 00:00:00 | FEDERALBNK | 447.9 | 454.6 | 445.1 | 452.65
2011-06-30 00:00:00 | FINANTECH | 879 | 891.95 | 870.05 | 874.6
2011-06-30 00:00:00 | FORTIS | 157.15 | 164 | 156.65 | 162.75
2011-06-30 00:00:00 | FSL | 17.65 | 18.05 | 17.45 | 17.8
2011-06-30 00:00:00 | [NAME] | 439.65 | 446.5 | 439.05 | 441.2
2011-06-30 00:00:00 | GESHIP | 286.9 | 293.5 | 278.6 | 287.6
2011-06-30 00:00:00 | GLAXO | 2350 | 2391 | 2341.2 | 2350.15
2011-06-30 00:00:00 | [NAME] | 155 | 155 | 149 | 149.95
2011-06-30 00:00:00 | GMRINFRA | 32.95 | 33.1 | 32.4 | 32.65
2011-06-30 00:00:00 | GODREJIND | 207.6 | 210 | 205.2 | 206.65
2011-06-30 00:00:00 | GRASIM | 2115 | 2124.5 | 2080 | 2095.85
2011-06-30 00:00:00 | GSPL | 88.1 | 89.45 | 88 | 88.9
2011-06-30 00:00:00 | GTL | 97 | 97.8 | 89.75 | 90.8
2011-06-30 00:00:00 | GTLINFRA | 15.5 | 15.7 | 14.85 | 15
2011-06-30 00:00:00 | GTOFFSHORE | 211 | 212.5 | 205.25 | 210.9
2011-06-30 00:00:00 | [NAME] | 19.75 | 19.85 | 19.2 | 19.3
2011-06-30 00:00:00 | HAVELLS | 392.8 | 392.8 | 381.1 | 384.5
2011-06-30 00:00:00 | HCC | 32.2 | 32.45 | 31.65 | 31.9
2011-06-30 00:00:00 | HCLTECH | 490 | 499.9 | 489.5 | 494.75
2011-06-30 00:00:00 | HDFC | 696.2 | 709.9 | 696.2 | 706.3
2011-06-30 00:00:00 | HDFCBANK | 2499 | 2524.95 | 2476.15 | 2515.55
2011-06-30 00:00:00 | HDIL | 159.3 | 161.4 | 158.35 | 159.7
2011-06-30 00:00:00 | HEROHONDA | 1847 | 1887.5 | 1842 | 1877.2
2011-06-30 00:00:00 | HEXAWARE | 69.5 | 70.4 | 67.6 | 69.6
2011-06-30 00:00:00 | HINDALCO | 183.8 | 183.8 | 178.85 | 180.55
2011-06-30 00:00:00 | HINDOILEXP | 178 | 182 | 175.7 | 178.45
2011-06-30 00:00:00 | HINDPETRO | 400.2 | 400.9 | 389.5 | 397.5
2011-06-30 00:00:00 | HINDUNILVR | 334 | 348 | 333.5 | 343.65
2011-06-30 00:00:00 | HINDZINC | 136.85 | 137.7 | 134.4 | 136.5
2011-06-30 00:00:00 | HOTELEELA | 40.4 | 41.75 | 39.75 | 41.45
2011-06-30 00:00:00 | IBREALEST | 109.45 | 113.6 | 109.45 | 112.55
2011-06-30 00:00:00 | ICICIBANK | 1091 | 1099.5 | 1077 | 1094.65
2011-06-30 00:00:00 | IDBI | 132.8 | 137.4 | 132.2 | 136.35
2011-06-30 00:00:00 | IDEA | 79.15 | 80.7 | 78.75 | 79.85
2011-06-30 00:00:00 | IDFC | 130.75 | 132.6 | 129.55 | 131.2
2011-06-30 00:00:00 | IFCI | 45.15 | 46 | 44.7 | 45.8
2011-06-30 00:00:00 | IGL | 376.5 | 385 | 376 | 381.1
2011-06-30 00:00:00 | INDHOTEL | 77.6 | 78.6 | 77 | 77.5
2011-06-30 00:00:00 | INDIACEM | 71.75 | 71.75 | 70.3 | 71
2011-06-30 00:00:00 | INDIAINFO | 87 | 89 | 85.25 | 88.2
2011-06-30 00:00:00 | INDIANB | 213.5 | 216.5 | 212.15 | 212.85
2011-06-30 00:00:00 | INDUSINDBK | 275.05 | 275.05 | 270.35 | 272
2011-06-30 00:00:00 | INFY | 2886.05 | 2919 | 2881.5 | 2910.45
2011-06-30 00:00:00 | IOB | 146.9 | 148.45 | 146.2 | 146.8
2011-06-30 00:00:00 | IOC | 337.85 | 343.9 | 333.8 | 336.85
2011-06-30 00:00:00 | IRB | 176 | 176.15 | 169.45 | 172.15
2011-06-30 00:00:00 | ISPATIND | 19.8 | 19.9 | 19.05 | 19.2
2011-06-30 00:00:00 | ITC | 199.65 | 204 | 199.55 | 202.95
2011-06-30 00:00:00 | IVRCLINFRA | 61.25 | 70.6 | 61.25 | 69.95
2011-06-30 00:00:00 | JETAIRWAYS | 487.05 | 493 | 475 | 479.35
2011-06-30 00:00:00 | JINDALSAW | 159.55 | 159.8 | 155 | 158.25
2011-06-30 00:00:00 | JINDALSTEL | 633.05 | 659.9 | 633.05 | 652.25
2011-06-30 00:00:00 | [NAME] | 989 | 993.4 | 964.95 | 974
2011-06-30 00:00:00 | JISLJALEQS | 177 | 177.9 | 169 | 170.35
2011-06-30 00:00:00 | JPASSOCIAT | 78.2 | 81.3 | 78.15 | 80.95
2011-06-30 00:00:00 | [NAME] | 45.9 | 48.5 | 45.2 | 47.85
2011-06-30 00:00:00 | JSWSTEEL | 880.2 | 890.2 | 868.1 | 883.35
2011-06-30 00:00:00 | KFA | 39.6 | 40.5 | 38.75 | 40.1
2011-06-30 00:00:00 | KOTAKBANK | 463 | 483.5 | 462.05 | 479.35
2011-06-30 00:00:00 | KSOILS | 22.5 | 22.8 | 21.85 | 22.1
2011-06-30 00:00:00 | KTKBANK | 131.4 | 133.75 | 129.45 | 130.75
2011-06-30 00:00:00 | LICHSGFIN | 241 | 244 | 237.5 | 243.15
2011-06-30 00:00:00 | LITL | 24.9 | 24.9 | 23.25 | 23.5
2011-06-30 00:00:00 | LT | 1819 | 1834.85 | 1797.1 | 1823.75
2011-06-30 00:00:00 | [NAME] | 449.75 | 454.8 | 444.45 | 449.2
2011-06-30 00:00:00 | M&M | 693.1 | 705 | 691.2 | 701.9
2011-06-30 00:00:00 | MARUTI | 1185 | 1186.75 | 1154.05 | 1159.9
2011-06-30 00:00:00 | MAX | 183.2 | 186.8 | 181.3 | 183.35
2011-06-30 00:00:00 | MCDOWELL-N | 963.75 | 991.8 | 960.2 | 980.15
2011-06-30 00:00:00 | [NAME] | 273 | 273 | 266.2 | 269.7
2011-06-30 00:00:00 | MLL | 40.1 | 40.65 | 39.5 | 40.05
2011-06-30 00:00:00 | MOSERBAER | 39.4 | 39.45 | 38.3 | 39.1
2011-06-30 00:00:00 | MPHASIS | 442 | 445 | 433 | 434.5
2011-06-30 00:00:00 | MRF | 6775.05 | 6873.75 | 6660 | 6697.5
2011-06-30 00:00:00 | MRPL | 76 | 78 | 75.7 | 77.7
2011-06-30 00:00:00 | MTNL | 43.25 | 43.55 | 42.65 | 42.95
2011-06-30 00:00:00 | MUNDRAPORT | 158.85 | 163.25 | 157.05 | 161.95
2011-06-30 00:00:00 | NAGARFERT | 34.25 | 36 | 34.25 | 35.8
2011-06-30 00:00:00 | NATIONALUM | 84.7 | 85 | 82.2 | 82.75
2011-06-30 00:00:00 | NCC | 81.3 | 82.2 | 79.8 | 81.2
2011-06-30 00:00:00 | NEYVELILIG | 98.95 | 99.95 | 96.2 | 97.1
2011-06-30 00:00:00 | NHPC | 24 | 24.1 | 23.9 | 24
2011-06-30 00:00:00 | NMDC | 259.5 | 261.1 | 254 | 254.75
2011-06-30 00:00:00 | NTPC | 185.2 | 188.6 | 183.65 | 186.9
2011-06-30 00:00:00 | OFSS | 2303 | 2320 | 2261.25 | 2288.6
2011-06-30 00:00:00 | OIL | 1345 | 1345 | 1289.9 | 1297.8
2011-06-30 00:00:00 | ONGC | 278 | 278.6 | 273.3 | 274.25
2011-06-30 00:00:00 | ONMOBILE | 107.8 | 111.4 | 106.1 | 108.35
2011-06-30 00:00:00 | OPTOCIRCUI | 293.15 | 300.85 | 293.15 | 298.7
2011-06-30 00:00:00 | ORBITCORP | 39.15 | 42.75 | 39.15 | 42.25
2011-06-30 00:00:00 | ORCHIDCHEM | 266.6 | 274.4 | 264.45 | 271.75
2011-06-30 00:00:00 | ORIENTBANK | 326.95 | 332 | 326.95 | 329.7
2011-06-30 00:00:00 | PANTALOONR | 308 | 310.9 | 303 | 306.85
2011-06-30 00:00:00 | PATELENG | 150.45 | 152.1 | 146.2 | 148.3
2011-06-30 00:00:00 | PATNI | 332.6 | 332.6 | 319.25 | 324.3
2011-06-30 00:00:00 | PETRONET | 138.45 | 139 | 135 | 135.9
2011-06-30 00:00:00 | PFC | 183.05 | 186.5 | 181.5 | 183.85
2011-06-30 00:00:00 | PIRHEALTH | 387.65 | 404.7 | 386 | 397.3
2011-06-30 00:00:00 | PNB | 1087 | 1099 | 1078.25 | 1089.25
2011-06-30 00:00:00 | POLARIS | 183.1 | 185.5 | 179.05 | 179.9
2011-06-30 00:00:00 | POWERGRID | 110 | 111.5 | 108.05 | 109.5
2011-06-30 00:00:00 | PRAJIND | 75 | 78 | 74.25 | 76.95
2011-06-30 00:00:00 | PTC | 81.1 | 81.35 | 78.85 | 79.45
2011-06-30 00:00:00 | PUNJLLOYD | 73.75 | 76.2 | 72.4 | 75.9
2011-06-30 00:00:00 | RANBAXY | 551 | 556.4 | 534.55 | 541.35
2011-06-30 00:00:00 | RAYMOND | 373 | 373.75 | 363.4 | 365.5
2011-06-30 00:00:00 | RCOM | 95.35 | 96.15 | 94.2 | 95.7
2011-06-30 00:00:00 | RECLTD | 194.75 | 198.25 | 191.55 | 195.9
2011-06-30 00:00:00 | RELCAPITAL | 571.9 | 581.45 | 559.6 | 578.45
2011-06-30 00:00:00 | RELIANCE | 888.7 | 902 | 887 | 898.5
2011-06-30 00:00:00 | [NAME] | 539.2 | 550.6 | 531.25 | 535.05
2011-06-30 00:00:00 | RELMEDIA | 123.95 | 124.45 | 121.05 | 122.25
2011-06-30 00:00:00 | RENUKA | 66 | 67.35 | 64.85 | 66.75
2011-06-30 00:00:00 | ROLTA | 129.5 | 131 | 127 | 128.8
2011-06-30 00:00:00 | RPOWER | 114.5 | 116.5 | 113.85 | 115.9
2011-06-30 00:00:00 | RUCHISOYA | 100 | 100 | 97.75 | 98.55
2011-06-30 00:00:00 | SAIL | 137 | 140.2 | 136.75 | 137.5
2011-06-30 00:00:00 | SBIN | 2388 | 2433 | 2388 | 2404.65
2011-06-30 00:00:00 | SCI | 103.45 | 103.5 | 101.75 | 102.4
2011-06-30 00:00:00 | SESAGOA | 290 | 290.3 | 280.2 | 282.05
2011-06-30 00:00:00 | SIEMENS | 893.5 | 897.9 | 877.05 | 890
2011-06-30 00:00:00 | SINTEX | 178.8 | 184 | 177.4 | 181.4
2011-06-30 00:00:00 | SKUMARSYNF | 53.25 | 54.5 | 51.7 | 54.1
2011-06-30 00:00:00 | [NAME] | 260.55 | 262.85 | 255.3 | 259.05
2011-06-30 00:00:00 | SREINFRA | 44.1 | 44.4 | 42.35 | 43
2011-06-30 00:00:00 | SRTRANSFIN | 610 | 624.7 | 610 | 616.65
2011-06-30 00:00:00 | STER | 168.25 | 170 | 166.75 | 168.25
2011-06-30 00:00:00 | STERLINBIO | 86.5 | 88.5 | 80.1 | 85.9
2011-06-30 00:00:00 | STRTECH | 52.05 | 53.45 | 51.05 | 51.65
2011-06-30 00:00:00 | SUNPHARMA | 498 | 506.25 | 489.6 | 497.9
2011-06-30 00:00:00 | SUNTV | 342 | 356.9 | 323.6 | 347.1
2011-06-30 00:00:00 | SUZLON | 49 | 49 | 47.7 | 47.95
2011-06-30 00:00:00 | SYNDIBANK | 117.5 | 118 | 115.8 | 117.6
2011-06-30 00:00:00 | TATACHEM | 370.5 | 374.95 | 369 | 372.8
2011-06-30 00:00:00 | TATACOMM | 194.8 | 198 | 193.4 | 197.1
2011-06-30 00:00:00 | TATAGLOBAL | 93.4 | 97 | 92.2 | 96.55
2011-06-30 00:00:00 | TATAMOTORS | 998 | 1003.9 | 981.35 | 994.2
2011-06-30 00:00:00 | TATAMTRDVR | 540 | 549 | 535.1 | 542.2
2011-06-30 00:00:00 | TATAPOWER | 1283.6 | 1322 | 1271.4 | 1308.25
2011-06-30 00:00:00 | TATASTEEL | 605 | 612.45 | 603 | 610.25
2011-06-30 00:00:00 | TCS | 1169.8 | 1192 | 1167 | 1184.2
2011-06-30 00:00:00 | TECHM | 712.3 | 728.8 | 712 | 723.25
2011-06-30 00:00:00 | TITAN | 214 | 220.85 | 212.65 | 214.3
2011-06-30 00:00:00 | TRIVENI | 41 | 42.25 | 38.4 | 39.55
2011-06-30 00:00:00 | TTML | 18 | 19.6 | 17.55 | 19.3
2011-06-30 00:00:00 | TULIP | 156.05 | 162.25 | 156.05 | 161.85
2011-06-30 00:00:00 | TVSMOTOR | 53.75 | 54.25 | 53 | 53.7
2011-06-30 00:00:00 | UCOBANK | 94.7 | 96.6 | 94 | 95.75
2011-06-30 00:00:00 | ULTRACEMCO | 959 | 964.85 | 915.55 | 929.9
2011-06-30 00:00:00 | UNIONBANK | 300 | 300.9 | 290 | 292.9
2011-06-30 00:00:00 | UNIPHOS | 157.15 | 158.8 | 151.15 | 152.7
2011-06-30 00:00:00 | UNITECH | 31 | 32.2 | 30.85 | 31.95
2011-06-30 00:00:00 | VIDEOIND | 212.2 | 219.5 | 210 | 217.15
2011-06-30 00:00:00 | VIJAYABANK | 68.25 | 70.5 | 68.05 | 69.55
2011-06-30 00:00:00 | VOLTAS | 161.05 | 161.6 | 157.25 | 159.6
2011-06-30 00:00:00 | WELCORP | 175.9 | 176.9 | 171 | 172.9
2011-06-30 00:00:00 | WIPRO | 422.45 | 424.05 | 411.6 | 417.6
2011-06-30 00:00:00 | YESBANK | 315.7 | 317.8 | 309.5 | 312.05
2011-06-30 00:00:00 | ZEEL | 141 | 141.95 | 134 | 134.9
2011-07-01 00:00:00 | 3IINFOTECH | 46 | 49 | 45.8 | 47.3 | 24
2011-07-01 00:00:00 | ABAN | 528 | 531.8 | 504.4 | 513.7
2011-07-01 00:00:00 | ABB | 878.35 | 879.9 | 864 | 865.65
2011-07-01 00:00:00 | ABGSHIP | 356.05 | 364.5 | 354.35 | 358.45
2011-07-01 00:00:00 | ABIRLANUVO | 862.5 | 925 | 862.5 | 904.5
2011-07-01 00:00:00 | ACC | 952.05 | 969.9 | 941.55 | 955.2
2011-07-01 00:00:00 | ADANIENT | 731 | 731 | 693.25 | 701.8
2011-07-01 00:00:00 | ADANIPOWER | 110.05 | 110.3 | 109.3 | 109.75
2011-07-01 00:00:00 | ALBK | 198 | 199.8 | 192.35 | 195
2011-07-01 00:00:00 | ALOKTEXT | 24.1 | 26.05 | 24.1 | 25.95
2011-07-01 00:00:00 | AMBUJACEM | 134 | 134.9 | 128.05 | 129.45
2011-07-01 00:00:00 | ANDHRABANK | 119.1 | 135.75 | 119.1 | 132.95
2011-07-01 00:00:00 | APIL | 516.1 | 527.85 | 515.8 | 526.05
2011-07-01 00:00:00 | APOLLOTYRE | 78.85 | 80.4 | 77.6 | 79.6
2011-07-01 00:00:00 | AREVAT&D | 260.5 | 262 | 255.15 | 258.8
2011-07-01 00:00:00 | ASHOKLEY | 48.8 | 49.4 | 47.75 | 48.45
2011-07-01 00:00:00 | ASIANPAINT | 3185 | 3350 | 3175.35 | 3313.95
2011-07-01 00:00:00 | AUROPHARMA | 173.5 | 175 | 169.15 | 170.55
2011-07-01 00:00:00 | AXISBANK | 1314 | 1315 | 1293 | 1309.15
2011-07-01 00:00:00 | BAJAJ-AUTO | 1432.1 | 1438.8 | 1405 | 1423.15
2011-07-01 00:00:00 | BAJAJHIND | 71.35 | 72.4 | 70.2 | 71.45
2011-07-01 00:00:00 | BAJAJHLDNG | 726 | 740 | 726 | 737.9
2011-07-01 00:00:00 | BALRAMCHIN | 62.8 | 63.2 | 62 | 62.65
2011-07-01 00:00:00 | BANKBARODA | 878 | 893.15 | 864.3 | 870.8
2011-07-01 00:00:00 | BANKINDIA | 413 | 416 | 410.1 | 414.2
2011-07-01 00:00:00 | BATAINDIA | 615 | 619.4 | 603.3 | 610.5
2011-07-01 00:00:00 | BEL | 1575.2 | 1634 | 1575.2 | 1622.9
2011-07-01 00:00:00 | BEML | 576 | 594.95 | 575.75 | 589.35
2011-07-01 00:00:00 | BGRENERGY | 450.25 | 469.95 | 450.1 | 468.25
2011-07-01 00:00:00 | BHARATFORG | 306.5 | 311.85 | 304.1 | 306.25
2011-07-01 00:00:00 | BHARTIARTL | 394.9 | 396 | 382.35 | 383.45
2011-07-01 00:00:00 | BHEL | 2060 | 2070 | 2042 | 2050.35
2011-07-01 00:00:00 | BHUSANSTL | 440.1 | 447.4 | 432 | 437.2
2011-07-01 00:00:00 | BIOCON | 356 | 365 | 356 | 363.65
2011-07-01 00:00:00 | BOMDYEING | 360.1 | 369.25 | 360.05 | 365.6
2011-07-01 00:00:00 | BOSCHLTD | 6900 | 6929.85 | 6861 | 6879.5
2011-07-01 00:00:00 | BPCL | 650.95 | 651 | 641.05 | 645.15
2011-07-01 00:00:00 | [NAME] | 281 | 287.8 | 281 | 285.65
2011-07-01 00:00:00 | CAIRN | 310.1 | 327.85 | 304.35 | 325.8
2011-07-01 00:00:00 | CANBK | 528.15 | 530.5 | 525 | 527.8
2011-07-01 00:00:00 | CENTRALBK | 125.4 | 128.9 | 124.15 | 126.1
2011-07-01 00:00:00 | CENTURYTEX | 352.55 | 367.5 | 352.55 | 365.5
2011-07-01 00:00:00 | CESC | 300 | 300 | 293.7 | 294.8
2011-07-01 00:00:00 | CHAMBLFERT | 81 | 82.05 | 79.6 | 80
2011-07-01 00:00:00 | CHENNPETRO | 226.25 | 229.5 | 223.6 | 227.4
2011-07-01 00:00:00 | CIPLA | 330.7 | 331.5 | 325.25 | 326.9
2011-07-01 00:00:00 | COLPAL | 990 | 1018.35 | 984 | 1003.45
2011-07-01 00:00:00 | CONCOR | 1074 | 1150 | 1045 | 1086.1
2011-07-01 00:00:00 | COREPROTEC | 296.05 | 304 | 291.25 | 298.15
2011-07-01 00:00:00 | CROMPGREAV | 260.5 | 266 | 255 | 264.6
2011-07-01 00:00:00 | CUMMINSIND | 682.8 | 683.9 | 675.25 | 680.15
2011-07-01 00:00:00 | DABUR | 114.2 | 118.9 | 114.2 | 116.6
2011-07-01 00:00:00 | DCB | 60.2 | 60.5 | 59.05 | 59.95
2011-07-01 00:00:00 | DCHL | 69.9 | 71.75 | 69.5 | 70.55
2011-07-01 00:00:00 | DENABANK | 90.6 | 92.05 | 89.65 | 90.75
2011-07-01 00:00:00 | [NAME] | 89.5 | 92 | 88.5 | 90.45
2011-07-01 00:00:00 | DIVISLAB | 794.85 | 797.8 | 788 | 795.15
2011-07-01 00:00:00 | DLF | 212.7 | 221 | 212.7 | 220.3
2011-07-01 00:00:00 | DRREDDY | 1556.9 | 1569.9 | 1515.5 | 1526.9
2011-07-01 00:00:00 | EDUCOMP | 395.5 | 399 | 392.1 | 396.75
2011-07-01 00:00:00 | EKC | 92 | 93.25 | 90.3 | 91.15
2011-07-01 00:00:00 | ESCORTS | 114.2 | 116.3 | 113.6 | 115.35
2011-07-01 00:00:00 | ESSAROIL | 125 | 126 | 121.8 | 122.45
2011-07-01 00:00:00 | [NAME] | 163 | 166.9 | 160.55 | 161.45
2011-07-01 00:00:00 | FEDERALBNK | 453 | 454.75 | 448.1 | 451.1
2011-07-01 00:00:00 | FINANTECH | 879.65 | 892.4 | 860.25 | 865.05
2011-07-01 00:00:00 | FORTIS | 164.2 | 165.7 | 160.35 | 161.45
2011-07-01 00:00:00 | FSL | 18 | 18.95 | 17.8 | 18.8
2011-07-01 00:00:00 | [NAME] | 444 | 453.45 | 443.6 | 450.75
2011-07-01 00:00:00 | GESHIP | 290 | 296.9 | 286 | 287.05
2011-07-01 00:00:00 | GLAXO | 2325 | 2415 | 2325 | 2346.1
2011-07-01 00:00:00 | [NAME] | 150.6 | 156.35 | 150.6 | 155.25
2011-07-01 00:00:00 | GMRINFRA | 32.8 | 33.3 | 32.35 | 32.9
2011-07-01 00:00:00 | GODREJIND | 208.9 | 214.7 | 207.1 | 209.4
2011-07-01 00:00:00 | GRASIM | 2098.55 | 2135 | 2048 | 2127.5
2011-07-01 00:00:00 | GSPL | 89.5 | 91.25 | 89.35 | 90.8
2011-07-01 00:00:00 | GTL | 91.1 | 99.7 | 89 | 97.2
2011-07-01 00:00:00 | GTLINFRA | 15.2 | 16.15 | 15.1 | 15.85
2011-07-01 00:00:00 | GTOFFSHORE | 215 | 218 | 211.25 | 213.25
2011-07-01 00:00:00 | [NAME] | 19.3 | 20.3 | 19.2 | 20.15
2011-07-01 00:00:00 | HAVELLS | 387.75 | 389.95 | 383.5 | 386.05
2011-07-01 00:00:00 | HCC | 32.2 | 32.7 | 31.9 | 32.4
2011-07-01 00:00:00 | HCLTECH | 495.65 | 503.5 | 495 | 496.2
2011-07-01 00:00:00 | HDFC | 710.05 | 712 | 701.3 | 703.3
2011-07-01 00:00:00 | HDFCBANK | 2540 | 2547.6 | 2478 | 2501.25
2011-07-01 00:00:00 | HDIL | 160.65 | 166.1 | 160 | 164.7
2011-07-01 00:00:00 | HEROHONDA | 1890 | 1903.9 | 1883 | 1899.2
2011-07-01 00:00:00 | HEXAWARE | 69.6 | 72 | 68 | 71.45
2011-07-01 00:00:00 | HINDALCO | 184.35 | 187.9 | 182.2 | 187
2011-07-01 00:00:00 | HINDOILEXP | 179.9 | 181.2 | 175.6 | 177.55
2011-07-01 00:00:00 | HINDPETRO | 403.05 | 403.05 | 390 | 391.75
2011-07-01 00:00:00 | HINDUNILVR | 342.4 | 343.5 | 335.7 | 336.75
2011-07-01 00:00:00 | HINDZINC | 135 | 138.45 | 135 | 136.5
2011-07-01 00:00:00 | HOTELEELA | 41.55 | 41.9 | 40 | 40.9
2011-07-01 00:00:00 | IBREALEST | 112.55 | 117.25 | 112.55 | 116.45
2011-07-01 00:00:00 | ICICIBANK | 1111.35 | 1111.35 | 1088.1 | 1094.85
2011-07-01 00:00:00 | IDBI | 136.5 | 137.7 | 134 | 135.05
2011-07-01 00:00:00 | IDEA | 80.5 | 81 | 77.95 | 78.85
2011-07-01 00:00:00 | IDFC | 132.1 | 135.8 | 132 | 135.05
2011-07-01 00:00:00 | IFCI | 46.2 | 48.4 | 46.05 | 48.15
2011-07-01 00:00:00 | IGL | 382 | 390.8 | 382 | 385.85
2011-07-01 00:00:00 | INDHOTEL | 78.3 | 79.95 | 77.4 | 78.25
2011-07-01 00:00:00 | INDIACEM | 71.15 | 73.4 | 71.1 | 72.65
2011-07-01 00:00:00 | INDIAINFO | 88.2 | 89.1 | 86.6 | 87.7
2011-07-01 00:00:00 | INDIANB | 214.15 | 216.05 | 211.5 | 213.55
2011-07-01 00:00:00 | INDUSINDBK | 275 | 279.3 | 273.45 | 275
2011-07-01 00:00:00 | INFY | 2935 | 2969.95 | 2924.1 | 2934.15
2011-07-01 00:00:00 | IOB | 148.8 | 148.85 | 147.45 | 147.95
2011-07-01 00:00:00 | IOC | 338.05 | 340.95 | 336.65 | 337.9
2011-07-01 00:00:00 | IRB | 175.55 | 178.1 | 173.25 | 174.65
2011-07-01 00:00:00 | ISPATIND | 19.3 | 19.85 | 19.3 | 19.7
2011-07-01 00:00:00 | ITC | 206.5 | 206.5 | 200.1 | 201.55
2011-07-01 00:00:00 | IVRCLINFRA | 71.2 | 72.25 | 70.5 | 71.2
2011-07-01 00:00:00 | JETAIRWAYS | 481 | 484.05 | 471.3 | 475.15
2011-07-01 00:00:00 | JINDALSAW | 158.85 | 163.5 | 157.1 | 161.7
2011-07-01 00:00:00 | JINDALSTEL | 651.5 | 657.45 | 645 | 650.75
2011-07-01 00:00:00 | [NAME] | 1024 | 1024 | 978 | 989.5
2011-07-01 00:00:00 | JISLJALEQS | 171.65 | 175.85 | 171.05 | 173.75
2011-07-01 00:00:00 | JPASSOCIAT | 81.8 | 82.6 | 79.7 | 81.35
2011-07-01 00:00:00 | [NAME] | 48.3 | 48.8 | 47.2 | 47.8
2011-07-01 00:00:00 | JSWSTEEL | 889.7 | 897 | 872 | 882.55
2011-07-01 00:00:00 | KFA | 40.4 | 40.85 | 39.5 | 40.45
2011-07-01 00:00:00 | KOTAKBANK | 483 | 484 | 471.65 | 473.4
2011-07-01 00:00:00 | KSOILS | 22.1 | 22.4 | 21.55 | 21.9
2011-07-01 00:00:00 | KTKBANK | 131.85 | 132.95 | 129.55 | 130.4
2011-07-01 00:00:00 | LICHSGFIN | 244.45 | 245.4 | 238.25 | 240.5
2011-07-01 00:00:00 | LITL | 23.55 | 24.95 | 23.55 | 24.6
2011-07-01 00:00:00 | LT | 1848.75 | 1849 | 1802.2 | 1807.5
2011-07-01 00:00:00 | [NAME] | 453.85 | 456.95 | 445.75 | 448.75
2011-07-01 00:00:00 | M&M | 711.8 | 711.8 | 688.35 | 691.8
2011-07-01 00:00:00 | MARUTI | 1154 | 1155 | 1130 | 1143.15
2011-07-01 00:00:00 | MAX | 183.7 | 188.8 | 183.2 | 183.9
2011-07-01 00:00:00 | MCDOWELL-N | 980.15 | 992 | 974.7 | 983.9
2011-07-01 00:00:00 | [NAME] | 272.5 | 276.5 | 267.1 | 272.05
2011-07-01 00:00:00 | MLL | 40.8 | 41 | 39.6 | 40.55
2011-07-01 00:00:00 | MOSERBAER | 39.9 | 40.4 | 39.1 | 40.15
2011-07-01 00:00:00 | MPHASIS | 424.6 | 444.5 | 424.6 | 442.9
2011-07-01 00:00:00 | MRF | 6720 | 6945.35 | 6710 | 6886.85
2011-07-01 00:00:00 | MRPL | 77.9 | 78.5 | 76.8 | 77.75
2011-07-01 00:00:00 | MTNL | 43.25 | 44.4 | 43.25 | 43.95
2011-07-01 00:00:00 | MUNDRAPORT | 163 | 164.95 | 160.65 | 162.35
2011-07-01 00:00:00 | NAGARFERT | 36.1 | 36.95 | 35 | 35.2
2011-07-01 00:00:00 | NATIONALUM | 82.5 | 84.4 | 82.5 | 83.85
2011-07-01 00:00:00 | NCC | 82 | 84.3 | 80.55 | 81
2011-07-01 00:00:00 | NEYVELILIG | 93.1 | 100.55 | 93.1 | 99.6
2011-07-01 00:00:00 | NHPC | 24.3 | 25.05 | 24.25 | 24.6
2011-07-01 00:00:00 | NMDC | 255.9 | 265.6 | 255.8 | 264.15
2011-07-01 00:00:00 | NTPC | 187 | 189 | 184.75 | 186.8
2011-07-01 00:00:00 | OFSS | 2330 | 2340 | 2262 | 2310.7
2011-07-01 00:00:00 | OIL | 1312.25 | 1327.4 | 1302.45 | 1310.35
2011-07-01 00:00:00 | ONGC | 290.9 | 290.9 | 275 | 276.35
2011-07-01 00:00:00 | ONMOBILE | 109.3 | 110 | 106.8 | 107.5
2011-07-01 00:00:00 | OPTOCIRCUI | 299.95 | 301.65 | 293.1 | 298.7
2011-07-01 00:00:00 | ORBITCORP | 43.25 | 44.8 | 42.2 | 42.65
2011-07-01 00:00:00 | ORCHIDCHEM | 272.4 | 275.75 | 267 | 270.7
2011-07-01 00:00:00 | ORIENTBANK | 330.4 | 337 | 330.05 | 333.4
2011-07-01 00:00:00 | PANTALOONR | 310 | 322.4 | 309 | 320.5
2011-07-01 00:00:00 | PATELENG | 149.9 | 152.75 | 147.7 | 149.3
2011-07-01 00:00:00 | PATNI | 324.3 | 331 | 323 | 323.7
2011-07-01 00:00:00 | PETRONET | 136.1 | 137.9 | 135.15 | 135.9
2011-07-01 00:00:00 | PFC | 185 | 192.75 | 184.05 | 191.85
2011-07-01 00:00:00 | PIRHEALTH | 403.95 | 404.05 | 392 | 394.15
2011-07-01 00:00:00 | PNB | 1094 | 1101.8 | 1082 | 1091.5
2011-07-01 00:00:00 | POLARIS | 180.5 | 182.7 | 177.65 | 180.05
2011-07-01 00:00:00 | POWERGRID | 110 | 110.75 | 109.4 | 110.25
2011-07-01 00:00:00 | PRAJIND | 77.45 | 77.7 | 75.35 | 76.25
2011-07-01 00:00:00 | PTC | 80.7 | 81.4 | 77.6 | 78.9
2011-07-01 00:00:00 | PUNJLLOYD | 80 | 80.8 | 76.1 | 76.85
2011-07-01 00:00:00 | RANBAXY | 545 | 545 | 524.1 | 527.15
2011-07-01 00:00:00 | RAYMOND | 367.85 | 380.9 | 367.85 | 375.75
2011-07-01 00:00:00 | RCOM | 96.6 | 99.5 | 96.05 | 97.45
2011-07-01 00:00:00 | RECLTD | 196.85 | 201.3 | 194.6 | 197.65
2011-07-01 00:00:00 | RELCAPITAL | 582.7 | 586.3 | 572.6 | 582.45
2011-07-01 00:00:00 | RELIANCE | 907 | 907 | 856.7 | 861.95
2011-07-01 00:00:00 | [NAME] | 540 | 546.8 | 537.15 | 542.3
2011-07-01 00:00:00 | RELMEDIA | 123.25 | 132.5 | 122.7 | 130.25
2011-07-01 00:00:00 | RENUKA | 66.95 | 68.85 | 66.05 | 68.5
2011-07-01 00:00:00 | ROLTA | 129 | 130.9 | 128.1 | 129.6
2011-07-01 00:00:00 | RPOWER | 116.4 | 117.8 | 114.2 | 115.95
2011-07-01 00:00:00 | RUCHISOYA | 99.45 | 99.45 | 97.5 | 98.15
2011-07-01 00:00:00 | SAIL | 137.9 | 139.35 | 136.5 | 137.65
2011-07-01 00:00:00 | SBIN | 2418.5 | 2429.5 | 2384 | 2420.3
2011-07-01 00:00:00 | SCI | 102.4 | 104.8 | 102.4 | 103.85
2011-07-01 00:00:00 | SESAGOA | 285 | 288.25 | 278.05 | 283.95
2011-07-01 00:00:00 | SIEMENS | 893 | 895 | 888.15 | 893.2
2011-07-01 00:00:00 | SINTEX | 181 | 183 | 176.8 | 179.8
2011-07-01 00:00:00 | SKUMARSYNF | 54.1 | 55.9 | 53.2 | 53.65
2011-07-01 00:00:00 | [NAME] | 260.15 | 268.5 | 260.1 | 266.7
2011-07-01 00:00:00 | SREINFRA | 43.2 | 44.15 | 42.9 | 43.15
2011-07-01 00:00:00 | SRTRANSFIN | 627.9 | 666.65 | 607 | 654.8
2011-07-01 00:00:00 | STER | 170.7 | 172.4 | 168.9 | 170.1
2011-07-01 00:00:00 | STERLINBIO | 84.7 | 86.5 | 83.65 | 86.25
2011-07-01 00:00:00 | STRTECH | 51.95 | 54.8 | 51.65 | 53.7
2011-07-01 00:00:00 | SUNPHARMA | 500 | 504 | 492.7 | 498
2011-07-01 00:00:00 | SUNTV | 346.9 | 361.8 | 343.1 | 358.6
2011-07-01 00:00:00 | SUZLON | 48.5 | 49.7 | 48.2 | 49.25
2011-07-01 00:00:00 | SYNDIBANK | 118.5 | 119 | 115.5 | 116.4
2011-07-01 00:00:00 | TATACHEM | 375.9 | 375.9 | 370.6 | 371.7
2011-07-01 00:00:00 | TATACOMM | 198.05 | 205.9 | 196.25 | 204.1
2011-07-01 00:00:00 | TATAGLOBAL | 98 | 99.25 | 95.75 | 97.75
2011-07-01 00:00:00 | TATAMOTORS | 1010 | 1010 | 986 | 994.7
2011-07-01 00:00:00 | TATAMTRDVR | 544.05 | 547.8 | 536 | 539.05
2011-07-01 00:00:00 | TATAPOWER | 1305 | 1319.45 | 1298.1 | 1304.8
2011-07-01 00:00:00 | TATASTEEL | 616.7 | 616.7 | 595.65 | 602.3
2011-07-01 00:00:00 | TCS | 1198 | 1198 | 1179.7 | 1191.9
2011-07-01 00:00:00 | TECHM | 728.05 | 731.5 | 714.35 | 718.2
2011-07-01 00:00:00 | TITAN | 215.3 | 216.2 | 211.2 | 213.6
2011-07-01 00:00:00 | TRIVENI | 39.9 | 39.9 | 38.05 | 38.35
2011-07-01 00:00:00 | TTML | 19.6 | 19.6 | 18.6 | 19.05
2011-07-01 00:00:00 | TULIP | 164.7 | 164.7 | 156.5 | 157.35
2011-07-01 00:00:00 | TVSMOTOR | 54.25 | 55.6 | 53.05 | 53.45
2011-07-01 00:00:00 | UCOBANK | 96.6 | 97.6 | 95.7 | 96.55
2011-07-01 00:00:00 | ULTRACEMCO | 937 | 941.5 | 920.3 | 936.05
2011-07-01 00:00:00 | UNIONBANK | 293.15 | 299 | 293.15 | 297.9
2011-07-01 00:00:00 | UNIPHOS | 154.7 | 155.5 | 152.35 | 153.85
2011-07-01 00:00:00 | UNITECH | 32.2 | 33 | 32 | 32.65
2011-07-01 00:00:00 | VIDEOIND | 210 | 210 | 179.4 | 202.85
2011-07-01 00:00:00 | VIJAYABANK | 70.5 | 70.9 | 69.5 | 70.65
2011-07-01 00:00:00 | VOLTAS | 161 | 161.5 | 157.65 | 158.9
2011-07-01 00:00:00 | WELCORP | 174 | 177.95 | 173.3 | 174.15
2011-07-01 00:00:00 | WIPRO | 423.8 | 424.95 | 418 | 423.15
2011-07-01 00:00:00 | YESBANK | 315 | 319.5 | 313.35 | 318.35
2011-07-01 00:00:00 | ZEEL | 133 | 137.05 | 129.5 | 133.05
2011-07-04 00:00:00 | 3IINFOTECH | 47.6 | 48.05 | 47.15 | 47.55 | 25
2011-07-04 00:00:00 | ABAN | 515 | 540 | 500.45 | 536.6
2011-07-04 00:00:00 | ABB | 856 | 873.8 | 856 | 859.4
2011-07-04 00:00:00 | ABGSHIP | 361.75 | 371.7 | 358.5 | 370.5
2011-07-04 00:00:00 | ABIRLANUVO | 904 | 923.9 | 904 | 909.75
2011-07-04 00:00:00 | ACC | 969.85 | 969.85 | 949.05 | 953.7
2011-07-04 00:00:00 | ADANIENT | 703.95 | 716.5 | 702.45 | 708.5
2011-07-04 00:00:00 | ADANIPOWER | 110.25 | 111.25 | 109.7 | 109.9
2011-07-04 00:00:00 | ALBK | 197.5 | 199.5 | 195.5 | 198.55
2011-07-04 00:00:00 | ALOKTEXT | 26.25 | 26.35 | 25.85 | 26
2011-07-04 00:00:00 | AMBUJACEM | 131.15 | 132.25 | 128.7 | 129.2
2011-07-04 00:00:00 | ANDHRABANK | 133.5 | 135.5 | 133 | 134.6
2011-07-04 00:00:00 | APIL | 528.2 | 543 | 522.5 | 536.7
2011-07-04 00:00:00 | APOLLOTYRE | 79.65 | 80.35 | 78.1 | 79
2011-07-04 00:00:00 | AREVAT&D | 261.5 | 263.9 | 258.1 | 260.95
2011-07-04 00:00:00 | ASHOKLEY | 48.6 | 49.95 | 48.2 | 49.8
2011-07-04 00:00:00 | ASIANPAINT | 3341.15 | 3368.8 | 3283.55 | 3296.65
2011-07-04 00:00:00 | AUROPHARMA | 172 | 176.9 | 170.6 | 174.95
2011-07-04 00:00:00 | AXISBANK | 1323.9 | 1337.7 | 1312.55 | 1334.2
2011-07-04 00:00:00 | BAJAJ-AUTO | 1452.8 | 1452.8 | 1420 | 1424.45
2011-07-04 00:00:00 | BAJAJHIND | 72.25 | 74.95 | 72.25 | 74.35
2011-07-04 00:00:00 | BAJAJHLDNG | 735 | 744.9 | 735 | 741.1
2011-07-04 00:00:00 | BALRAMCHIN | 63 | 65.5 | 63 | 65.05
2011-07-04 00:00:00 | BANKBARODA | 879.95 | 889 | 871.1 | 883.8
2011-07-04 00:00:00 | BANKINDIA | 423.9 | 423.9 | 415 | 415.6
2011-07-04 00:00:00 | BATAINDIA | 615 | 617.75 | 605.7 | 611.15
2011-07-04 00:00:00 | BEL | 1635 | 1663 | 1626 | 1659.8
2011-07-04 00:00:00 | BEML | 594 | 598.75 | 588 | 594.45
2011-07-04 00:00:00 | BGRENERGY | 470.25 | 478.5 | 469.1 | 474.25
2011-07-04 00:00:00 | BHARATFORG | 307 | 313.8 | 306.2 | 310.85
2011-07-04 00:00:00 | BHARTIARTL | 385.5 | 388.3 | 383 | 384.3
2011-07-04 00:00:00 | BHEL | 2068.8 | 2075 | 2032 | 2047.05
2011-07-04 00:00:00 | BHUSANSTL | 440.05 | 444.7 | 439.25 | 441.85
2011-07-04 00:00:00 | BIOCON | 365 | 368.75 | 361.6 | 363.8
2011-07-04 00:00:00 | BOMDYEING | 371.7 | 374.15 | 366.8 | 368.5
2011-07-04 00:00:00 | BOSCHLTD | 6899.9 | 6948 | 6881.3 | 6920.65
2011-07-04 00:00:00 | BPCL | 647.85 | 651.2 | 637 | 646.95
2011-07-04 00:00:00 | [NAME] | 285.2 | 287.2 | 284.15 | 285.7
2011-07-04 00:00:00 | CAIRN | 325 | 329.7 | 321.55 | 323.7
2011-07-04 00:00:00 | CANBK | 531.5 | 543 | 526.45 | 539.95
2011-07-04 00:00:00 | CENTRALBK | 127.5 | 128.35 | 126.15 | 127.85
2011-07-04 00:00:00 | CENTURYTEX | 368 | 376 | 368 | 369.95
2011-07-04 00:00:00 | CESC | 297 | 307.65 | 296.05 | 302.6
2011-07-04 00:00:00 | CHAMBLFERT | 80.25 | 81.5 | 79.05 | 80.95
2011-07-04 00:00:00 | CHENNPETRO | 230 | 230.95 | 227 | 229.35
2011-07-04 00:00:00 | CIPLA | 327.55 | 332.8 | 327.55 | 329.95
2011-07-04 00:00:00 | COLPAL | 1000 | 1032.5 | 1000 | 1026.3
2011-07-04 00:00:00 | CONCOR | 1087.45 | 1149 | 1070.15 | 1128
2011-07-04 00:00:00 | COREPROTEC | 301 | 301.95 | 299.55 | 300.45
2011-07-04 00:00:00 | CROMPGREAV | 266.8 | 270 | 264.5 | 267.6
2011-07-04 00:00:00 | CUMMINSIND | 680.15 | 684.15 | 677.7 | 680
2011-07-04 00:00:00 | DABUR | 117.2 | 118 | 116.25 | 116.7
2011-07-04 00:00:00 | DCB | 60.55 | 61.35 | 59.75 | 60.55
2011-07-04 00:00:00 | DCHL | 71.3 | 72.5 | 69.2 | 70.25
2011-07-04 00:00:00 | DENABANK | 91.25 | 92.8 | 91.1 | 91.7
2011-07-04 00:00:00 | [NAME] | 97 | 97 | 90.7 | 92.1
2011-07-04 00:00:00 | DIVISLAB | 798.5 | 803.7 | 792.2 | 793.75
2011-07-04 00:00:00 | DLF | 224.2 | 235.3 | 223 | 233.6
2011-07-04 00:00:00 | DRREDDY | 1530.1 | 1567.8 | 1530.1 | 1558.75
2011-07-04 00:00:00 | EDUCOMP | 398.7 | 411 | 398.7 | 406.5
2011-07-04 00:00:00 | EKC | 91.8 | 94 | 84.95 | 93.3
2011-07-04 00:00:00 | ESCORTS | 115.9 | 116.9 | 114.85 | 115.75
2011-07-04 00:00:00 | ESSAROIL | 123 | 126 | 122.8 | 125
2011-07-04 00:00:00 | [NAME] | 163.6 | 163.9 | 161 | 161.9
2011-07-04 00:00:00 | FEDERALBNK | 450.4 | 460 | 450.4 | 456.5
2011-07-04 00:00:00 | FINANTECH | 871 | 902 | 865.3 | 887.2
2011-07-04 00:00:00 | FORTIS | 161.8 | 165.3 | 161.05 | 164.55
2011-07-04 00:00:00 | FSL | 19.95 | 19.95 | 18.55 | 18.65
2011-07-04 00:00:00 | [NAME] | 457 | 462.5 | 450.55 | 460.5
2011-07-04 00:00:00 | GESHIP | 286 | 293.55 | 281 | 292.35
2011-07-04 00:00:00 | GLAXO | 2365 | 2365 | 2332 | 2356.1
2011-07-04 00:00:00 | [NAME] | 156.8 | 158.1 | 153.55 | 155.35
2011-07-04 00:00:00 | GMRINFRA | 33.2 | 33.8 | 33 | 33.6
2011-07-04 00:00:00 | GODREJIND | 211.85 | 212.75 | 207.25 | 208.8
2011-07-04 00:00:00 | GRASIM | 2128 | 2150 | 2115 | 2145.9
2011-07-04 00:00:00 | GSPL | 90.8 | 93.2 | 90 | 92.75
2011-07-04 00:00:00 | GTL | 99.25 | 99.4 | 93.05 | 94.1
2011-07-04 00:00:00 | GTLINFRA | 15.9 | 16.2 | 15.55 | 15.6
2011-07-04 00:00:00 | GTOFFSHORE | 216 | 224.9 | 213.05 | 222.6
2011-07-04 00:00:00 | [NAME] | 20.15 | 20.6 | 20.1 | 20.3
2011-07-04 00:00:00 | HAVELLS | 387 | 389.9 | 385 | 386.6
2011-07-04 00:00:00 | HCC | 32.9 | 33.8 | 32.6 | 33.55
2011-07-04 00:00:00 | HCLTECH | 500 | 501 | 497.05 | 498.9
2011-07-04 00:00:00 | HDFC | 708 | 710 | 696.8 | 700.75
2011-07-04 00:00:00 | HDFCBANK | 2535 | 2542 | 2512.4 | 2532.2
2011-07-04 00:00:00 | HDIL | 166 | 169.75 | 165.8 | 166.7
2011-07-04 00:00:00 | HEROHONDA | 1912 | 1920 | 1889.25 | 1898.35
2011-07-04 00:00:00 | HEXAWARE | 72.45 | 73.9 | 70.8 | 73.4
2011-07-04 00:00:00 | HINDALCO | 189 | 190.85 | 185.35 | 190.25
2011-07-04 00:00:00 | HINDOILEXP | 179.75 | 184.5 | 177.15 | 183.25
2011-07-04 00:00:00 | HINDPETRO | 394 | 398.3 | 388.4 | 393.75
2011-07-04 00:00:00 | HINDUNILVR | 341 | 341 | 335.55 | 336.45
2011-07-04 00:00:00 | HINDZINC | 137.5 | 138.9 | 136.3 | 138.05
2011-07-04 00:00:00 | HOTELEELA | 41 | 42 | 41 | 41.9
2011-07-04 00:00:00 | IBREALEST | 117.2 | 119.8 | 117.2 | 118.15
2011-07-04 00:00:00 | ICICIBANK | 1110 | 1111.8 | 1095.25 | 1099.75
2011-07-04 00:00:00 | IDBI | 135.5 | 137.3 | 135.5 | 136.65
2011-07-04 00:00:00 | IDEA | 79.5 | 79.5 | 77.9 | 78.85
2011-07-04 00:00:00 | IDFC | 136.4 | 139.45 | 136.1 | 137.95
2011-07-04 00:00:00 | IFCI | 48.5 | 48.9 | 47.65 | 48.65
2011-07-04 00:00:00 | IGL | 386.25 | 392.2 | 386.25 | 388.65
2011-07-04 00:00:00 | INDHOTEL | 79 | 80.9 | 78.55 | 80.55
2011-07-04 00:00:00 | INDIACEM | 73 | 74.9 | 72.1 | 72.3
2011-07-04 00:00:00 | INDIAINFO | 87.6 | 88 | 86.5 | 87.2
2011-07-04 00:00:00 | INDIANB | 214.45 | 221.4 | 213.3 | 218.55
2011-07-04 00:00:00 | INDUSINDBK | 277.65 | 283.5 | 276.5 | 282.15
2011-07-04 00:00:00 | INFY | 2966.65 | 2977 | 2935 | 2938.95
2011-07-04 00:00:00 | IOB | 144.4 | 146 | 143.3 | 144.7
2011-07-04 00:00:00 | IOC | 338.75 | 341.4 | 336.7 | 337.95
2011-07-04 00:00:00 | IRB | 175.7 | 181 | 174.45 | 179.55
2011-07-04 00:00:00 | ISPATIND | 19.9 | 20.2 | 19.75 | 19.9
2011-07-04 00:00:00 | ITC | 203.1 | 204.1 | 198.25 | 198.75
2011-07-04 00:00:00 | IVRCLINFRA | 71.6 | 72.9 | 71.6 | 72.25
2011-07-04 00:00:00 | JETAIRWAYS | 474 | 489 | 474 | 483.55
2011-07-04 00:00:00 | JINDALSAW | 172.45 | 172.45 | 161.1 | 162.25
2011-07-04 00:00:00 | JINDALSTEL | 658 | 660.15 | 648.05 | 649.1
2011-07-04 00:00:00 | [NAME] | 997 | 1014.95 | 992.55 | 1006.45
2011-07-04 00:00:00 | JISLJALEQS | 174.85 | 178.5 | 174.3 | 177.75
2011-07-04 00:00:00 | JPASSOCIAT | 82 | 83.3 | 82 | 82.7
2011-07-04 00:00:00 | [NAME] | 47.85 | 48.55 | 47.5 | 47.75
2011-07-04 00:00:00 | JSWSTEEL | 888 | 892.85 | 876.75 | 881.45
2011-07-04 00:00:00 | KFA | 40.85 | 41.35 | 40.1 | 40.75
2011-07-04 00:00:00 | KOTAKBANK | 478.7 | 494.9 | 474.45 | 488.15
2011-07-04 00:00:00 | KSOILS | 22.5 | 23.05 | 22.15 | 22.85
2011-07-04 00:00:00 | KTKBANK | 130.9 | 132.4 | 130.9 | 131.5
2011-07-04 00:00:00 | LICHSGFIN | 244.8 | 244.8 | 238.1 | 241.65
2011-07-04 00:00:00 | LITL | 28.75 | 28.75 | 24.75 | 25.2
2011-07-04 00:00:00 | LT | 1822.7 | 1825 | 1780 | 1790.2
2011-07-04 00:00:00 | [NAME] | 450 | 452.7 | 446.65 | 448.65
2011-07-04 00:00:00 | M&M | 702 | 706.95 | 698.55 | 703.2
2011-07-04 00:00:00 | MARUTI | 1144 | 1163.95 | 1131.35 | 1157.8
2011-07-04 00:00:00 | MAX | 185.9 | 186.4 | 182.6 | 183.15
2011-07-04 00:00:00 | MCDOWELL-N | 994 | 1023.8 | 990.7 | 1017.25
2011-07-04 00:00:00 | [NAME] | 274.3 | 280.5 | 274.1 | 277.8
2011-07-04 00:00:00 | MLL | 40.7 | 41.45 | 37.8 | 41
2011-07-04 00:00:00 | MOSERBAER | 40.2 | 41 | 40 | 40.5
2011-07-04 00:00:00 | MPHASIS | 445 | 458.8 | 441.9 | 457
2011-07-04 00:00:00 | MRF | 6850 | 7023.7 | 6801 | 6971.05
2011-07-04 00:00:00 | MRPL | 79 | 83.25 | 78 | 82.85
2011-07-04 00:00:00 | MTNL | 44.9 | 45 | 44.1 | 44.8
2011-07-04 00:00:00 | MUNDRAPORT | 162.35 | 164 | 160.25 | 160.85
2011-07-04 00:00:00 | NAGARFERT | 35.25 | 35.75 | 35.05 | 35.4
2011-07-04 00:00:00 | NATIONALUM | 84.5 | 85 | 83.7 | 84
2011-07-04 00:00:00 | NCC | 81.85 | 85.75 | 81.8 | 85.1
2011-07-04 00:00:00 | NEYVELILIG | 100.5 | 103 | 100 | 102.5
2011-07-04 00:00:00 | NHPC | 24.75 | 25 | 24.65 | 24.85
2011-07-04 00:00:00 | NMDC | 265.5 | 268 | 260.9 | 261.8
2011-07-04 00:00:00 | NTPC | 187 | 188 | 183.85 | 184.45
2011-07-04 00:00:00 | OFSS | 2322.3 | 2342.5 | 2275 | 2319.05
2011-07-04 00:00:00 | OIL | 1288 | 1342 | 1288 | 1336.15
2011-07-04 00:00:00 | ONGC | 277.6 | 279.4 | 274.6 | 277.25
2011-07-04 00:00:00 | ONMOBILE | 108.4 | 112.4 | 108.15 | 110
2011-07-04 00:00:00 | OPTOCIRCUI | 296.25 | 301 | 292.5 | 294.15
2011-07-04 00:00:00 | ORBITCORP | 43.05 | 44.7 | 42.5 | 44.45
2011-07-04 00:00:00 | ORCHIDCHEM | 271.6 | 275 | 270.2 | 272.35
2011-07-04 00:00:00 | ORIENTBANK | 334.15 | 345 | 334.1 | 343.4
2011-07-04 00:00:00 | PANTALOONR | 325 | 331.6 | 321 | 322
2011-07-04 00:00:00 | PATELENG | 150.5 | 154.9 | 149.8 | 153.25
2011-07-04 00:00:00 | PATNI | 326.4 | 337.7 | 326.2 | 336
2011-07-04 00:00:00 | PETRONET | 136.5 | 139.85 | 136.3 | 138.95
2011-07-04 00:00:00 | PFC | 193 | 196.5 | 191.4 | 194.05
2011-07-04 00:00:00 | PIRHEALTH | 403 | 403 | 392.55 | 396.05
2011-07-04 00:00:00 | PNB | 1100 | 1131.85 | 1094 | 1126
2011-07-04 00:00:00 | POLARIS | 181 | 188.9 | 180.75 | 187.4
2011-07-04 00:00:00 | POWERGRID | 110.35 | 111.4 | 109.7 | 110.45
2011-07-04 00:00:00 | PRAJIND | 76.55 | 78.35 | 76.2 | 77.4
2011-07-04 00:00:00 | PTC | 79.1 | 80.4 | 78.7 | 79.4
2011-07-04 00:00:00 | PUNJLLOYD | 77.05 | 78.5 | 76.45 | 76.95
2011-07-04 00:00:00 | RANBAXY | 534.25 | 534.25 | 524 | 530.4
2011-07-04 00:00:00 | RAYMOND | 378 | 382 | 372.05 | 374.8
2011-07-04 00:00:00 | RCOM | 98.05 | 101.2 | 97.9 | 100.7
2011-07-04 00:00:00 | RECLTD | 198.85 | 202.9 | 197.7 | 201.45
2011-07-04 00:00:00 | RELCAPITAL | 586.3 | 594.4 | 578.2 | 592.4
2011-07-04 00:00:00 | RELIANCE | 874.4 | 879.4 | 865 | 868.4
2011-07-04 00:00:00 | [NAME] | 550.4 | 580.4 | 549.7 | 578.1
2011-07-04 00:00:00 | RELMEDIA | 131.4 | 135.7 | 130.05 | 133.4
2011-07-04 00:00:00 | RENUKA | 69.4 | 73.6 | 68.9 | 73.1
2011-07-04 00:00:00 | ROLTA | 130.05 | 132.9 | 129.6 | 132.1
2011-07-04 00:00:00 | RPOWER | 116.2 | 118.3 | 116.2 | 117.55
2011-07-04 00:00:00 | RUCHISOYA | 99.8 | 100.8 | 98 | 98.2
2011-07-04 00:00:00 | SAIL | 138.8 | 139.3 | 137.15 | 138.75
2011-07-04 00:00:00 | SBIN | 2445.4 | 2449 | 2422 | 2436.1
2011-07-04 00:00:00 | SCI | 104.05 | 106.95 | 103.4 | 106.75
2011-07-04 00:00:00 | SESAGOA | 286.9 | 287.95 | 281 | 284.85
2011-07-04 00:00:00 | SIEMENS | 890.2 | 901.95 | 890.2 | 898.05
2011-07-04 00:00:00 | SINTEX | 181 | 185.45 | 176.5 | 180.3
2011-07-04 00:00:00 | SKUMARSYNF | 54.05 | 56.6 | 53.8 | 55.9
2011-07-04 00:00:00 | [NAME] | 269.8 | 284.1 | 269.8 | 279.6
2011-07-04 00:00:00 | SREINFRA | 43.4 | 45.2 | 43.4 | 44.75
2011-07-04 00:00:00 | SRTRANSFIN | 652 | 686 | 652 | 668.25
2011-07-04 00:00:00 | STER | 173 | 174.8 | 171.1 | 171.55
2011-07-04 00:00:00 | STERLINBIO | 86.5 | 87.8 | 85.05 | 86.25
2011-07-04 00:00:00 | STRTECH | 54.3 | 55.7 | 54.25 | 55.4
2011-07-04 00:00:00 | SUNPHARMA | 503.95 | 503.95 | 497.3 | 499.85
2011-07-04 00:00:00 | SUNTV | 360 | 360 | 336 | 341.45
2011-07-04 00:00:00 | SUZLON | 49.4 | 50.2 | 48.25 | 49.75
2011-07-04 00:00:00 | SYNDIBANK | 116.3 | 119.9 | 116.3 | 119.75
2011-07-04 00:00:00 | TATACHEM | 371.25 | 374.35 | 367.7 | 369.85
2011-07-04 00:00:00 | TATACOMM | 206.25 | 210.8 | 205.1 | 209.65
2011-07-04 00:00:00 | TATAGLOBAL | 98.8 | 106.1 | 97.85 | 104.35
2011-07-04 00:00:00 | TATAMOTORS | 1009 | 1024.85 | 1003.5 | 1011.65
2011-07-04 00:00:00 | TATAMTRDVR | 542.05 | 556.35 | 541.05 | 554
2011-07-04 00:00:00 | TATAPOWER | 1309 | 1325 | 1298.1 | 1322.55
2011-07-04 00:00:00 | TATASTEEL | 597.75 | 598.8 | 590.1 | 597.5
2011-07-04 00:00:00 | TCS | 1193 | 1200 | 1180 | 1185.7
2011-07-04 00:00:00 | TECHM | 724.75 | 732 | 716.1 | 730.55
2011-07-04 00:00:00 | TITAN | 216 | 218.6 | 212.55 | 217.9
2011-07-04 00:00:00 | TRIVENI | 39 | 40.1 | 38.5 | 39.85
2011-07-04 00:00:00 | TTML | 19.05 | 20.3 | 18.95 | 20.1
2011-07-04 00:00:00 | TULIP | 158.4 | 162 | 156.3 | 157.85
2011-07-04 00:00:00 | TVSMOTOR | 53.9 | 54.15 | 53.15 | 53.65
2011-07-04 00:00:00 | UCOBANK | 96.5 | 98.1 | 96.25 | 97.85
2011-07-04 00:00:00 | ULTRACEMCO | 939.7 | 958 | 917.95 | 949.85
2011-07-04 00:00:00 | UNIONBANK | 299.95 | 301.25 | 297.15 | 298.1
2011-07-04 00:00:00 | UNIPHOS | 154.6 | 158.55 | 154.6 | 157.65
2011-07-04 00:00:00 | UNITECH | 32.9 | 33.8 | 32.8 | 33.65
2011-07-04 00:00:00 | VIDEOIND | 203.9 | 203.95 | 197.35 | 200.15
2011-07-04 00:00:00 | VIJAYABANK | 71.5 | 72 | 70.65 | 71.5
2011-07-04 00:00:00 | VOLTAS | 161.05 | 163.9 | 160 | 163.2
2011-07-04 00:00:00 | WELCORP | 175.2 | 176.4 | 174.15 | 174.75
2011-07-04 00:00:00 | WIPRO | 427.7 | 427.7 | 422.3 | 424.4
2011-07-04 00:00:00 | YESBANK | 318.35 | 321.9 | 317.3 | 318.85
2011-07-04 00:00:00 | ZEEL | 133.4 | 134.8 | 129.6 | 131.8
 |  |  |  |  |  | 26
 |  |  |  |  |  | 27
 |  |  |  |  |  | 28
 |  |  |  |  |  | 29
 |  |  |  |  |  | 30
 |  |  |  |  |  | 31
 |  |  |  |  |  | 32