DateSYMBOL OPEN HIGH LOW CLOSE Sector SYMBOL OPEN HIGH20MICRONS 30.7 30.7 30.3 30.35 ABIRLANUVO 1100 11143IINFOTECH 7.25 7.25 7.25 7.25 ACC 1068 1080.43MINDIA 3655.1 3690.1 3620 3632.2 ADANIENT 250.85 254.78KMILES 111.55 117.6 111.55 113.15 ADANIPORTS 167 170.7A2ZMES 10.55 10.85 10.1 10.85 ADANIPOWER 38.45 38.45AARTIDRUGS 214.2 221.9 214.2 220.1 ALBK 73.3 74.8AARTIIND 91.5 95.8 91.5 95.25 AMBUJACEM 162.15 164.75AARVEEDEN 34.4 35 34.25 34.35 ANDHRABANK 54.95 55.65ABAN 506.05 513.9 502 504.7 Banking APOLLOHOSP 905 914.8ABB 675.05 688 675.05 680.05 APOLLOTYRE 123.35 126.65ABBOTINDIA 1675 1686.5 1629.95 1659.2 ARVIND 146.35 148.2ABCIL 112 113.55 110.8 112 Banking ASHOKLEY 15.6 15.7ABGSHIP 272 278.45 266.15 268.95 ASIANPAINT 464.5 471.8ABIRLANUVO 1100 1114 1086 1099.6 AUROPHARMA 489 493.45ACC 1068 1080.4 1056.45 1070.1 AXISBANK 1185 1244.9ACCELYA 652.25 679.8 652.25 671.95 Textiles BAJAJ-AUTO 1862.7 1877.9ACE 11.65 12.05 11.65 11.95 Auto BANKBARODA 515.15 529.25ACROPETAL 4.7 5 4.7 4.85 BANKINDIA 166 171.25ADANIENT 250.85 254.7 247.7 249.65 BATAINDIA 1036 1047ADANIPORTS 167 170.7 163.35 164.5 Banking BHARATFORG 368.25 372.8ADANIPOWER 38.45 38.45 36.25 36.4 Auto BHARTIARTL 289.9 292ADFFOODS 42.55 43.4 42.05 43 BHEL 150.6 156.95ADHUNIK 28.05 29 27.75 28.95 BIOCON 440.35 448.5ADORWELD 127 129.4 126.55 127.65 BPCL 360.2 368.5ADSL 12.55 13.2 12.55 13.2 Banking CAIRN 324.05 326.3ADVANIHOTR 33 34 32.95 34 Banking CANBK 212.2 217.4ADVANTA 107.55 108.6 107 108 CENTURYTEX 316.8 318.45AEGISCHEM 142 145 141 142.05 CESC 444 454.9AFL 44 44.5 43.35 43.9 CIPLA 366.5 372.8AFTEK 3.1 3.15 3.05 3.1 COALINDIA 251.25 255.1AGCNET 48 50 47.5 47.7 COLPAL 1319 1319AGRITECH 22.5 22.5 22.35 22.35 CROMPGREAV 121.2 126.65AGRODUTCH 1.45 1.5 1.45 1.45 DABUR 173 173.7AHLEAST 135 135 135 135 DISHTV 48.45 50AHLUCONT 25 25.9 24 25 DIVISLAB 1425 1437AHLWEST 96 100 95.05 99.65 DLF 142.5 143.9AHMEDFORGE 106 107.35 103.5 104.2 DRREDDY 2734.9 2800AIAENG 561 573.95 559.5 567.95 EXIDEIND 107.5 109.1AIL 320 323.7 316 317.75 FEDERALBNK 73.3 74.1AJANTPHARM 988 1001.95 975.1 981.85 GAIL 356.6 367.8AJMERA 49.05 49.25 48.15 48.6 GLENMARK 538.9 550.5AKSHOPTFBR 17.5 18.7 17.5 17.8 Banking GMRINFRA 20.4 20.55AKZOINDIA 778.95 778.95 765 767.85 Banking GODREJIND 271 273.7

ALBK 73.3 74.8 73.2 74.55 Textiles GRASIM 2501 2530ALCHEM 39.95 41.95 38.5 41.65 GSKCONS 4250 4284.75ALEMBICLTD 13.15 13.4 12.9 13 Fertilisers HAVELLS 767.9 772.8ALICON 79 80.95 78 80.5 Pharma HCLTECH 1541 1541ALKALI 15.1 16.2 15.1 15.95 HDFC 797 813.2ALKYLAMINE 225 225 220 222 HDFCBANK 662.1 673ALLCARGO 140.5 147.5 140.5 142.15 HDIL 41.35 42.45ALLSEC 24 24.3 23.25 23.65 HEROMOTOCO 1917 1952.5ALOKTEXT 6.5 6.6 6.5 6.6 HEXAWARE 157.65 165.9ALPA 11.4 11.4 11.4 11.4 HINDALCO 97.65 98.8ALPHAGEO 101.85 101.9 95.3 101.55 Banking HINDPETRO 254 257.85ALPINEHOU 24 24 24 24 HINDUNILVR 555.25 557.7ALPSINDUS 1.7 1.7 1.7 1.7 HINDZINC 122 122.05ALSTOMT&D 184.55 188.75 181.55 186.7 Banking IBREALEST 46.75 47.2AMARAJABAT 389 391.35 380.15 389.2 Banking ICICIBANK 1020.1 1042.5AMARJOTHI 68.05 68.05 68 68 IDBI 56.4 56.6AMBIKCO 303 303 297 299.35 IDEA 129 130.85AMBUJACEM 162.15 164.75 159.05 160.05 IDFC 94.9 95AMDIND 12.55 13.7 12.5 13.35 IFCI 22.85 23.35AMRUTANJAN 122.6 124.4 122.6 123.5 IGL 259.05 261.75AMTEKAUTO 92 92.05 88.6 89.2 INDIACEM 55 55.45AMTEKINDIA 64.4 64.4 61.1 61.5 INDUSINDBK 390 401.3AMTL 17.5 17.5 17.5 17.5 INFY 3746 3753.7ANANTRAJ 49.8 50.4 49.2 49.8 IOB 45.5 47.05ANDHRABANK 54.95 55.65 54.5 55.3 Banking IOC 243.1 250.45ANDHRACEMT 5.6 5.85 5.55 5.8 IRB 76.8 80.75ANDHRSUGAR 88 88 87.5 87.6 ITC 316 320.5ANIKINDS 21.5 21.5 21.5 21.5 JINDALSTEL 246 246.85ANKITMETAL 7.6 7.8 7.55 7.75 Shipping JISLJALEQS 59.05 59.8ANSALAPI 18.6 21 18.5 19.1 Pharma JPASSOCIAT 41.95 42.6ANSALHSG 16.95 18 16.4 17.05 JPPOWER 15.45 15.65ANTGRAPHIC 0.15 0.15 0.15 0.15 JSWENERGY 51.7 51.7APARINDS 121 123.7 117.85 119.25 JSWSTEEL 5.3 5.3APCOTEXIND 111.8 111.85 110.6 111.05 JUBLFOOD 1058.95 1070.6APLAB 24 24 24 24 KOTAKBANK 668.1 680.85APLAPOLLO 157 160 151.25 159.75 KTKBANK 96 97.55APLLTD 248 251 246 247.35 LICHSGFIN 201.8 203.65APOLLOHOSP 905 914.8 900.25 909.15 LT 1051.6 1089APOLLOTYRE 123.35 126.65 123.35 125.8 LUPIN 937 958.4APTECHT 70.1 71.85 70.1 71.1 M&M 930 946ARCHIDPLY 10 10.15 9.4 10.1 M&MFIN 258.3 259.25ARCHIES 16.1 16.1 15.7 15.8 Banking MARUTI 1675 1695ARIES 59.45 60 57.3 58.65 MCDOWELL-N 2373 2410.95AROGRANITE 25.6 26.55 24.75 24.9 Auto MCLEODRUSS 283.5 283.5ARSHIYA 12.45 12.45 11.55 11.65 MRF 18914 19172.35

ARSSINFRA 20.15 20.15 18.45 18.95 NHPC 1047.98 1047.98ARVIND 146.35 148.2 145.55 147.15 NMDC 136.5 137.35ARVINDREM 44.75 44.75 43.4 43.8 NTPC 1035 1039.99ASAHIINDIA 44.05 47 44.05 46.7 OFSS 3130 3130ASAHISONG 70 71 69.85 71 ONGC 276.1 284ASAL 27 28.85 27 27.35 ORIENTBANK 163.9 165.85ASHAPURMIN 47 47 44 45.85 Banking PETRONET 117.25 119ASHIANA 78.25 81.45 78.05 80 Banking PFC 154.5 156.8ASHIMASYN 2.75 2.75 2.75 2.75 telecom PNB 533 543.5ASHOKA 57.6 60.85 57.6 59.9 POWERGRID 95.25 95.25ASHOKLEY 15.6 15.7 15.5 15.5 Fertilisers PTC 58.2 58.6ASIANHOTNR 98.5 98.5 98.5 98.5 RANBAXY 355.9 365.4ASIANPAINT 464.5 471.8 464.05 470.8 Hotels RCOM 110.85 112.7ASIANTILES 26.55 27.9 26.5 26.9 Cement RECLTD 1011 1013.33ASSAMCO 4 4.7 4 4.7 RELCAPITAL 318 321ASTEC 30.8 32 30.8 32 Banking RELIANCE 808.05 814.95ASTRAL 385.8 392.25 385.8 388.9 Banking RELINFRA 365.5 367.35ASTRAMICRO 48.5 50.4 47.8 49.55 IT RPOWER 64.05 64.5ASTRAZEN 824 843 815 823.55 Banking SAIL 57.95 58.85ATFL 477 483.9 473.95 477.9 SBIN 11100.01 11123.95ATLANTA 36.9 36.9 35.35 35.7 SIEMENS 584.9 594.9ATLASCYCLE 225 226 220.1 220.85 SRTRANSFIN 999.95 999.95ATNINTER 0.2 0.2 0.2 0.2 SSLT 184.35 186.5ATUL 441.85 455 440 448.9 Airlines SUNPHARMA 612 623.95ATULAUTO 288 288 269 275 SUNTV 354 368.7AURIONPRO 125.55 132.95 125.5 129.65 SYNDIBANK 79.8 80.75AUROPHARMA 489 493.45 480.1 484.05 TATACHEM 269 271.35AUSTRAL 0.5 0.55 0.5 0.5 TATACOMM 272.05 275.85AUTOAXLES 295.95 296 290.05 293.35 TATAGLOBAL 142.75 143AUTOIND 65.5 66.4 64.25 64.75 TATAMOTORS 397.05 400.85AUTOLITIND 16.6 16.6 16.6 16.6 TATAMTRDVR 195.15 199AVANTI 490.8 509.8 485 498.05 TATAPOWER 83.8 84.35AVTNPL 21.9 22.5 21.8 22.1 TATASTEEL 373.8 373.8AXIS-IT&T 42.9 42.9 41 41.4 Banking TCS 2204 2205.25AXISBANK 1185 1244.9 1182.95 1238.2 Banking TECHM 1845 1848.1AXISGOLD 2883 2928 2883 2915.6 TITAN 234.7 237.5BAFNAPHARM 21.5 23.3 21.5 22.9 UBL 782.55 784.5BAGFILMS 2.4 2.5 2.35 2.35 UCOBANK 63.9 64.95BAJAJ-AUTO 1862.7 1877.9 1850 1861.8 ULTRACEMCO 1786 1845BAJAJCORP 209.95 209.95 205.1 206.45 Auto UNIONBANK 102.5 103.7BAJAJELEC 228 232.8 228 231.9 Auto UNITECH 12.35 12.5BAJAJFINSV 701.95 719.95 700.4 711.1 UPL 179.7 181.8BAJAJHIND 12.7 13.1 12.7 12.95 VOLTAS 123.8 129.2BAJAJHLDNG 922 954.95 922 947.95 WIPRO 573.1 581.95BAJFINANCE 1529.7 1550 1516.35 1526.3 Shipping YESBANK 306 306.5

BALAJITELE 48.8 48.9 47.2 48.2 ZEEL 271.2 271.7BALAMINES 36.15 37 36.1 36.7 Tyres MRF 18914 19172.35BALKRISIND 400 414 399.55 412.6 MRPL 39.25 39.85BALLARPUR 11.65 12.1 11.45 11.6 MTNL 14.1 14.7BALMLAWRIE 293.45 295 290.2 293.9 NATIONALUM 32 32.95BALPHARMA 32.2 33.4 32.2 33.4 NCC 24.9 25.65BALRAMCHIN 43.9 45.75 43.9 45.4 NHPC 1047.98 1047.98BANARISUG 715.05 725 715.05 725 NMDC 136.5 137.35BANCOINDIA 56 57 55.5 55.95 NTPC 1035 1039.99BANKBARODA 515.15 529.25 513.2 527.75 OFSS 3130 3130BANKBEES 1139 1139 1030.1 1073.66 OIL 443 449.5BANKINDIA 166 171.25 165.8 170.1 ONGC 276.1 284BARTRONICS 6 6.35 6 6.1 ONMOBILE 31.8 32.35BASF 609.3 634.5 609.3 628.6 OPTOCIRCUI 25.6 26.15BASML 109.05 109.05 109.05 109.05 ORCHIDCHEM 43.95 45.3BATAINDIA 1036 1047 1024.35 1043.05 Banking ORIENTBANK 163.9 165.85BAYERCROP 1584 1584 1492.2 1499.35 PANTALOONR 7.4 7.4BBL 336 350.8 336 345.35 PATELENG 58.65 60.85BBTC 96.1 97.45 95.95 96.25 IT PATNI 14.05 15.15BECREL 3.3 3.3 3.3 3.3 PETRONET 117.25 119BEDMUTHA 8.1 8.55 8.1 8.55 PFC 154.5 156.8BEL 936 940 922 927.45 PIRHEALTH 103.1 105.85BEML 202.6 211.95 201.6 208.2 Banking PNB 533 543.5BEPL 12.4 12.4 12 12 IT POLARIS 144.45 147.55BERGEPAINT 213 214.4 210.1 211.3 POWERGRID 95.25 95.25BFINVEST 39.55 41.95 39.55 41.75 PRAJIND 43.6 44.7BFUTILITIE 557 574.8 535 572.8 PTC 58.2 58.6BGLOBAL 6.5 6.8 6.4 6.75 PUNJLLOYD 26.3 26.8BGRENERGY 101.7 103.5 101.7 102.75 Pharma RANBAXY 355.9 365.4BHAGYNAGAR 12.9 13.3 12.75 13.3 Textiles RAYMOND 277.4 284.9BHARATFORG 368.25 372.8 367.5 368.9 telecom RCOM 110.85 112.7BHARATGEAR 40.5 41.65 39.5 41 RECLTD 1011 1013.33BHARATRAS 242.05 262 242.05 262 RELCAPITAL 318 321BHARTIARTL 289.9 292 281.9 282.8 RELIANCE 808.05 814.95BHARTISHIP 23.95 24 23.2 23.4 RELINFRA 365.5 367.35BHEL 150.6 156.95 150.2 156.55 Sugar RENUKA 21 21.3BHUSANSTL 465 465 446.4 452.45 ROLTA 73.45 75.85BIL 161 177 161 172.75 RPOWER 64.05 64.5BILENERGY 2.15 2.15 2.05 2.15 RUCHISOYA 31.65 32.25BILPOWER 1.5 1.6 1.5 1.5 steel SAIL 57.95 58.85BIMETAL 203 209 196.5 209 Banking SBIN 11100.01 11123.95BINANIIND 72.5 74 71.9 72.65 Shipping SCI 36 36.4BINDALAGRO 24.5 24.6 23.85 24.05 SESAGOA 2.6 2.6BIOCON 440.35 448.5 438 440.75 SIEMENS 584.9 594.9BIRLACORPN 234 245.6 234 237.6 SINTEX 34.35 35.25

BIRLACOT 0.15 0.15 0.1 0.1 Textiles SKUMARSYNF 3.85 3.85BIRLAERIC 30 30.05 27.35 29.45 SOBHA 271.9 273.45BIRLAMONEY 12.95 12.95 11.4 11.6 Banking SOUTHBANK 20.85 21.05BLBLIMITED 2.35 2.35 2.35 2.35 SREINFRA 21.25 21.85BLISSGVS 47.5 50.5 46.25 50.15 SRTRANSFIN 999.95 999.95BLKASHYAP 5.3 5.5 5.25 5.25 STER 9.25 9.9BLUECHIP 0.3 0.3 0.3 0.3 STRTECH 20.3 20.55BLUEDART 3191.9 3509.95 3123.6 3341 Pharma SUNPHARMA 612 623.95BLUESTARCO 142.45 145.55 142.4 143.65 SUNTV 354 368.7BLUESTINFO 117.1 122.45 117.1 120.9 SUZLON 10.1 10.25BODALCHEM 15.85 16 15.2 15.5 Banking SYNDIBANK 79.8 80.75BOMDYEING 51.7 52.3 51.2 51.45 TATACHEM 269 271.35BOSCHLTD 9179 9350 9115.05 9296.5 TATACOFFEE 915.6 929.9BPCL 360.2 368.5 359.3 364 telecom TATACOMM 272.05 275.85BPL 13.8 14.15 13.5 13.9 TATAGLOBAL 142.75 143BRANDHOUSE 2.3 2.45 2.25 2.45 Auto TATAMOTORS 397.05 400.85BRFL 197 200 195.05 199 Auto TATAMTRDVR 195.15 199BRIGADE 55 55.6 54.5 54.7 TATAPOWER 83.8 84.35BRITANNIA 897 903 886.1 890.75 steel TATASTEEL 373.8 373.8BROOKS 17.05 17.65 17.05 17.3 IT TCS 2204 2205.25BSELINFRA 1.35 1.35 1.3 1.3 IT TECHM 1845 1848.1BSL 14.25 14.7 14 14.3 TITAN 234.7 237.5BSLGOLDETF 2965 2989 2960 2966.45 TTKPRESTIG 2920 2934.95BSLIMITED 11.8 12.05 11.55 11.75 telecom TTML 7.05 7.6BSLNIFTY 60 60 58.1 59.2 Auto TVSMOTOR 82.4 84.45BURNPUR 9.1 9.45 8.5 9.1 Banking UCOBANK 63.9 64.95BVCL 7.5 7.5 7.5 7.5 Cement ULTRACEMCO 1786 1845CADILAHC 952.05 1012.25 952.05 996.4 Banking UNIONBANK 102.5 103.7CAIRN 324.05 326.3 323.9 324.7 UNIPHOS 102.5 103.7CANBK 212.2 217.4 212.2 216.7 UNITECH 12.35 12.5CANDC 25 25 22 22.9 VIDEOIND 163.4 165.1CANFINHOME 172 177 172 174.05 Banking VIJAYABANK 35 35.1CANTABIL 20 20 18 18.05 VIPIND 64.55 64.8CAPF 139 151 138.55 148.45 VOLTAS 123.8 129.2CARBORUNIV 129 130.35 125.4 129.65 WELCORP 102.1 103CAREERP 74 76.8 73 73.2 IT WIPRO 349.4 354.5CARERATING 849 849 761 787.3 Banking YESBANK 361 365CASTROL 291.6 294.4 288.7 289.55 ZEEL 173.6 173.65CCCL 2.1 2.2 2.05 2.1CCL 44.15 44.2 42.8 43.5CEATLTD 276.2 286 266.1 278.75CEBBCO 10.05 10.05 9.55 9.6CELEBRITY 5.5 5.55 5.5 5.55CELESTIAL 18.5 19 18.45 18.85CENTENKA 135 135 133.05 134.05

CENTEXT 1 1 1 1CENTRALBK 44.2 44.9 43.9 44.05CENTUM 185.2 185.2 176.75 179.5CENTURYPLY 23 23.8 22.5 22.95CENTURYTEX 316.8 318.45 311.4 315.4CERA 753 784.7 750.85 761.95CEREBRAINT 6.85 7.9 6.8 7.45CESC 444 454.9 442.1 444.15CHAMBLFERT 36.9 36.9 36.25 36.4CHEMFALKAL 67.7 67.75 66.75 66.75CHENNPETRO 59.25 59.55 58.4 58.6CHOLAFIN 225.1 230 224.3 227.35CHROMATIC 3.95 3.95 3.65 3.95CIMMCO 14.5 14.5 14.5 14.5CINELINE 8.05 8.35 8.05 8.3CINEMAXIN 277 279.95 261.25 265CIPLA 366.5 372.8 366.5 367.5CLASSIC 1.3 1.3 1.3 1.3CLNINDIA 630.05 644 625.55 630.85CLUTCHAUTO 11.9 12.9 11.9 12.15CMAHENDRA 208 215 203 207.25CMC 1462.5 1485.5 1455 1467.45COALINDIA 251.25 255.1 251.15 252COLPAL 1319 1319 1306 1310.65COMPUAGE 71.1 73.95 71 72.85COMPUSOFT 10 10.4 9.6 10.25CONCOR 745.8 764 737.25 755.05CONSOFINVT 23.3 24.15 23.25 24CORDSCABLE 13.75 13.75 13.75 13.75COREEDUTEC 15.5 15.95 15.5 15.65COROENGG 31.3 31.3 31.3 31.3COROMANDEL 205 206.8 202.25 203.55COROMANDEL 14.8 15.38 14.8 14.8CORPBANK 225.4 229 220 228.85COSMOFILMS 46.5 47 45.65 46.8COUNCODOS 3.9 4.05 3.75 4.05COX&KINGS 140.5 145.45 139.55 140.35CREATIVEYE 2.75 2.9 2.75 2.9CRESTANI 3 3.15 2.85 2.95CRISIL 1100 1129.95 1084 1088CROMPGREAV 121.2 126.65 121.1 125.85CTE 3 3 3 3CUB 46.55 46.95 45.65 45.85CUMMINSIND 469.5 471 465.1 469.45CURATECH 17.6 17.6 17.6 17.6

CYBERTECH 29.4 29.65 28.75 29.25DAAWAT 85.8 85.95 84.05 84.4DABUR 173 173.7 171.5 172.65DALMIABHA 183.45 183.5 175 176.15DALMIASUG 13 13 12.5 12.7DATAMATICS 58.95 60.85 55.3 57.9DBCORP 302.1 309.55 298 299.15DBREALTY 49.3 50 49 49.2DBSTOCKBRO 90 90.15 89.95 90.1DCBBANK 51.1 51.75 51 51.45DCM 80.75 94.5 80 90.7DCMSRMCONS 72.35 75 70.55 71.45DCW 10 10.35 10 10.25DECCANCE 150 150 150 150DECOLIGHT 3.7 3.95 3.65 3.95DEEPAKFERT 112.3 115 112.3 114.05DEEPAKNTR 370 407 365.55 407DEEPIND 39 39.5 38.35 38.7DELTACORP 100.95 101.35 97.55 99.25DELTAMAGNT 31 31 31 31DEN 140 140.25 136.65 137.6DENABANK 51.5 52.1 51.45 51.65DENORA 100 104.7 97 97.75DHAMPURSUG 31.4 32 31.05 31.65DHANBANK 29.9 30.3 29.9 30DHANUKA 212 215 203.1 205.6DHARSUGAR 22.9 25.25 22.9 24.05DHFL 217.85 218.9 212.5 217.1DIAPOWER 46.5 46.5 44.7 44.85DICIND 359 359 346 353.05DIGJAM 4.95 5.05 4.85 5DISHMAN 85.6 88.95 84.5 88.05DISHTV 48.45 50 48.45 49.3DIVISLAB 1425 1437 1419.05 1427.35DLF 142.5 143.9 141.05 142.8DLINKINDIA 29 29 27.75 27.95DOLPHINOFF 83.5 84.5 82.1 82.65DONEAR 9.9 9.95 9.9 9.9DPSCLTD 14.1 14.1 14.1 14.1DPTL 99.4 105.85 99.4 104.05DQE 31.3 33 30.1 32.3DRDATSONS 64 64 62.05 63.4DREDGECORP 211.5 214.1 207.95 208.65DRREDDY 2734.9 2800 2714 2795.85DSKULKARNI 53 53.75 52.25 53.35

DUNCANSLTD 14 14 13.65 13.95DWARKESH 19.4 20 18.45 19.75DYNAMATECH 549 549 527 534.2EASTSILK 1.3 1.3 1.25 1.25EASUNREYRL 65.1 66 62.4 64.85ECEIND 102.2 104 98.65 99.45ECLERX 1313 1350 1313 1328.45ECLFINANCE 1006 1006 1003 1003ECLFINANCE 1010 1010 1007 1007ECLFINANCE 1002.5 1004.5 1002.5 1003ECLFINANCE 1009 1009 1009 1009EDELWEISS 27.4 28.3 27.2 27.5EDL 38.5 41.95 38.5 38.9EDUCOMP 23.9 23.9 22.9 23.25EICHERMOT 4920 4920 4805 4820.2EIDPARRY 123.5 126.8 123.2 123.4EIHAHOTELS 140 140.75 140 140.75EIHOTEL 58.4 61.95 58.4 61.35EIMCOELECO 165 168.95 160.05 160.05EKC 13.95 14 13.65 13.8ELDERPHARM 192.45 195 191 191.6ELECON 24.9 24.9 23.4 23.55ELECTCAST 13.35 14.5 13.05 14.35ELECTHERM 26.6 26.6 25 25.85ELGIEQUIP 88 88.65 87.8 88ELGIRUBCO 20.5 20.6 16.4 20.5ELNET 36.05 37.5 36.05 37.5EMAMIINFRA 15.05 15.4 14.6 14.95EMAMILTD 453 464.5 450 461.95EMCO 24.2 26.25 24 25.4EMKAY 15.85 15.85 15.15 15.15EMMBI 9.1 9.9 9.1 9.75EMPEESUG 5.3 5.35 5.3 5.35ENERGYDEV 16.35 17.25 16.3 16.5ENGINERSIN 150 154 150 153ENIL 345.05 357 342.15 354.3ENTEGRA 3.75 3.75 3.5 3.5EON 19 19.25 19 19.25ERAINFRA 13 13.05 12.5 12.85EROSMEDIA 160.9 160.9 155 155.85ESABINDIA 448 448 429.4 433.25ESCORTS 117.4 117.4 114.7 115.25ESL 3.3 3.55 3.3 3.4ESSAROIL 50.7 51.7 50.55 51.1ESSARPORTS 50.35 51.4 49 50.65

ESSARSHPNG 15.1 15.1 14.8 14.85ESSDEE 729.9 748.7 726.05 742ESSELPACK 51.5 52.9 51.3 52.4ESTER 10.95 11 10.8 10.85EUROMULTI 0.9 0.9 0.9 0.9EUROTEXIND 17.65 18.95 17.65 18.45EVEREADY 41.9 42.5 40.3 42.1EVERESTIND 139 141.2 139 139.55EVERONN 32.1 33.5 32.1 33EXCELCROP 478 504 456 492.2EXCELINDUS 65 65.45 62.95 64.75EXCELINFO 18.3 22.85 18.3 22.85EXIDEIND 107.5 109.1 107.5 108.15FACT 19.85 20.25 19.75 19.9FAGBEARING 1563.95 1666 1552 1644.05FARMAXIND 0.45 0.45 0.4 0.45FCEL 5.15 5.25 5 5.15FCSSOFT 0.35 0.4 0.35 0.4FDC 116.65 119.6 116.65 118.6FEDDERLOYD 35 36.5 33.95 35.2FEDERALBNK 73.3 74.1 72.7 73.75FIEMIND 386 393.85 386 388.65FILATEX 11.3 12.2 11.3 12.2FINANTECH 318 335 313.3 323.15FINCABLES 76.5 77.4 75.95 76.85FINPIPE 183.2 187.5 180.5 185.7FLEXITUFF 229.5 229.75 228 228.35FLFL 64 67.6 63.6 65FMGOETZE 186 189.95 182.1 188.15FMNL 10.6 10.6 10.6 10.6FORTIS 95 95.4 94.05 94.5FOSECOIND 510 510 498 502.25FRL 83.3 83.3 81.3 82.4FRLDVR 38 39.4 36.5 36.95FSL 28 28.25 27.5 27.65GABRIEL 23.15 23.6 22.9 23GAEL 26.8 29.4 26.6 28.8GAIL 356.6 367.8 354.2 363.85GAL 25.05 25.35 24 25GALLANTT 18.9 18.9 18 18.5GALLISPAT 299.4 302.5 295.8 299.7GAMMNINFRA 7.2 7.2 6.65 7GAMMONIND 12.85 13 12.5 12.7GANDHITUBE 120 122.8 120 120.1GANESHHOUC 63.8 65.5 63.1 64.85

GARDENSILK 34.25 35.15 34.15 34.3GARWALLROP 60.05 61.25 60.05 61.1GATI 57.8 60.35 57.8 58.3GAYAPROJ 54 55.5 53.6 54.65GDL 132.7 135.1 131.8 133.55GEECEE 26.6 27.65 26.5 27.65GEINDSYS 21.05 22.2 20.85 21.95GEMINI 2.1 2.1 2 2.1GENESYS 71.8 84.05 71.8 84GENUSPOWER 10.65 11.1 10.65 10.9GEOJITBNPP 21.1 21.2 20.6 20.9GEOMETRIC 107 123.65 103.8 117.25GESHIP 316 324.9 316 323.95GHCL 32.7 32.75 32.5 32.7GICHSGFIN 95.45 96 94.85 95.6GILLANDERS 57.95 58.5 56.3 58.1GILLETTE 1955 1970 1950 1961.05GINNIFILA 10.2 10.65 10.2 10.65GIPCL 55.5 56.35 55.2 55.4GITANJALI 65.2 65.2 62.9 63.1GLAXO 3019.05 3034.9 3019.05 3030.9GLENMARK 538.9 550.5 537 545.8GLOBALVECT 14.2 14.2 13.6 14.2GLOBOFFS 231.5 231.5 209.5 222.5GLOBUSSPR 68.5 71.2 68.3 70.1GLODYNE 7.8 7.8 7.2 7.25GLORY 0.55 0.6 0.55 0.6GMBREW 96.75 102.45 96.75 100.25GMDCLTD 106.05 109 106.05 107.25GMRINFRA 20.4 20.55 20.05 20.35GNFC 69.75 70.75 69.25 69.85GOACARBON 64.2 64.65 62 63GODFRYPHLP 3538.2 3563.95 3477 3479.85GODREJCP 800.9 800.9 777.3 787.35GODREJIND 271 273.7 266.7 271.45GODREJPROP 160 164.25 157.55 158GOENKA 3.05 3.25 3.05 3.05GOKEX 54.1 56.75 54.1 54.1GOKUL 13.5 13.9 12.8 13.05GOLDBEES 2858.8 2860 2837.05 2857.2GOLDENTOBC 19.65 20.5 19.65 20.1GOLDIAM 21.7 21.7 20.7 21.35GOLDINFRA 7.9 7.9 6.75 7.4GOLDSHARE 2660 2674.8 2632 2663.3GOLDTECH 4.45 4.45 4.1 4.1

GPIL 71.3 71.6 70.35 71.15GPPL 70.85 71.7 69.6 70.65GRANULES 278 282 274.35 277.5GRAPHITE 80 83.3 79.3 80.15GRASIM 2501 2530 2493 2504.75GRAVITA 44.75 45.05 42.75 43GREAVESCOT 58.3 59.9 57.55 59.65GREENFIRE 0.6 0.65 0.6 0.65GREENPLY 307.65 324 302.2 322.25GREENPOWER 9.75 9.75 9.4 9.55GRINDWELL 236.15 248.55 236.05 239.3GRUH 272 274.95 268.6 272.75GSCLCEMENT 13 13 12.5 12.8GSFC 47 47.25 45.75 45.95GSKCONS 4250 4284.75 4220 4228.75GSPL 57 61.8 57 59.95GSS 36.6 36.6 35.15 35.25GTL 14.3 14.35 13.7 13.8GTLINFRA 1.35 1.4 1.35 1.35GTNIND 9 9 9 9GTNTEX 7.2 7.2 7.2 7.2GTOFFSHORE 65.4 66.4 64 64.65GUFICBIO 4.95 4.95 4.95 4.95GUJALKALI 174.6 175.85 171.1 172.95GUJAPOLLO 100 101.5 98.3 101.45GUJFLUORO 230.55 235 225.25 226.05GUJNRECOKE 8.6 8.6 8.25 8.35GUJNREDVR 3.95 4.05 3.85 3.9GUJRATGAS 225.8 225.8 222 223.5GULFOILCOR 96 96.45 93.75 94.25GVKPIL 9 9.25 8.85 8.9HANUNG 17.75 17.75 15.6 15.95HARRMALAYA 45.5 45.7 44.6 45.2HATHWAY 247.5 248 243 244.4HAVELLS 767.9 772.8 757.7 760.4HBLPOWER 10.3 10.3 9.35 9.5HBSTOCK 8.05 8.1 8.05 8.1HCC 12.65 13.1 12.65 12.8HCIL 16.9 17.5 16.75 17.3HCL-INSYS 28.15 28.8 27.3 28.15HCLTECH 1541 1541 1520.6 1530.2HDFC 797 813.2 788.55 810.25HDFCBANK 662.1 673 655.75 671HDFCMFGETF 2927 2954.9 2927 2947.7HDIL 41.35 42.45 41.2 42.25

HEG 192.15 204.65 192.15 200.4HEIDELBERG 36 36 34.15 34.3HELIOSMATH 113 117.8 108.6 111.55HERCULES 105 105.9 104.05 104.5HERITGFOOD 206 208 201.65 202.6HEROMOTOCO 1917 1952.5 1917 1949.5HEXATRADEX 19.2 20.15 19.2 20.15HEXAWARE 157.65 165.9 157.15 163.15HFCL 8.15 8.3 8.1 8.15HGS 597.95 599.95 576.55 580.1HIKAL 470 478.4 468 470.15HIL 264.95 273 261 263.25HILTON 11.75 12.5 11.75 12.5HIMATSEIDE 54.45 54.9 52.75 53.15HINDALCO 97.65 98.8 96.7 97.45HINDCOMPOS 423.05 423.05 423.05 423.05HINDCOPPER 58.3 58.9 58.15 58.3HINDDORROL 8.95 8.95 8.65 8.75HINDMOTORS 7.35 7.6 7.25 7.45HINDNATGLS 150.05 150.05 150 150HINDOILEXP 34.25 35.25 33.7 34.35HINDPETRO 254 257.85 249.7 252.3HINDUJAFO 24.25 25.65 24.25 25.65HINDUJAVEN 266.95 268.7 264.1 265.65HINDUNILVR 555.25 557.7 553.2 554.9HINDZINC 122 122.05 118.35 118.95HIRAFERRO 22.75 22.75 21.75 22.75HIRECT 32.2 32.75 31.3 31.8HITACHIHOM 139.25 139.3 133.1 134.45HITECHGEAR 79.5 79.5 75 75HITECHPLAS 45 45 43.05 43.05HMT 29.6 29.8 28.4 28.65HMVL 125.9 127 123 124.85HNGSNGBEES 2274 2274 2215 2225HOCL 9.55 9.55 9.55 9.55HONAUT 2596 2596 2542 2572HONDAPOWER 457.7 462.25 441.25 452.4HORIZONINF 63 64.5 63 64.5HOTELEELA 16 16.5 15.8 16.15HOTELRUGBY 5.1 5.1 5.1 5.1HOVS 88.9 88.9 82.1 87.55HSIL 101 102.45 99.8 101.4HTMEDIA 70.1 72.35 70.1 71.85HUBTOWN 108 111.95 105.35 108.3HUDCO 963 964.5 957 963.88

HUDCO 950.18 960 950.18 956.53HUDCO 900 900 900 900HUDCO 902 904 901.11 901.11IBIPL 3.3 3.45 3 3.05IBPOW 6.9 7 6.7 6.8IBREALEST 46.75 47.2 46.4 46.85IBSEC 17.6 18.1 16.75 17.5IBULHSGFIN 193 193 188 188.95IBULHSGFIN 68.95 68.95 68.95 68.95IBWSL 18.7 19.2 18.7 18.9ICCNX100 62.36 62.36 62.36 62.36ICICIBANK 1020.1 1042.5 1018.2 1036.2ICIL 40.05 40.05 38.8 39.25ICRA 1888 1905.6 1852.05 1905.6ICSA 2.8 2.85 2.65 2.7IDBI 56.4 56.6 55.9 56.1IDBIGOLD 2966 2975 2933 2975IDEA 129 130.85 126.65 128.25IDFC 94.9 95 93.8 94.2IFBAGRO 200 219.3 200 210.75IFBIND 72.25 74.9 72.25 72.7IFCI 22.85 23.35 22.8 23.15IFGLREFRAC 65.45 65.45 62.6 62.6IGARASHI 118.5 122.9 116.5 119.8IGL 259.05 261.75 254.55 257.35IGPL 19.1 19.65 18.8 19.4IIFLFIN 1109.4 1109.4 1075.6 1109.4IIFLFIN 1078.3 1079.15 1078.3 1079.01IIFLFIN 1023 1025 1019.55 1019.71IIFLFIN 1084 1085 1076 1078.55IIFLFIN 1108 1108 1104 1104IIFLFIN 1007 1009.5 1007 1009.21IIFLFIN 1003.6 1018.2 1003.6 1018.2IIFLFIN 999 1000.9 999 1000.89IIFLFIN 1003.2 1003.2 1003.15 1003.15IIFLNIFTY 611.21 620.4 611.21 617.91IIHFL 976 976.84 971.11 975.24IL&FSENGG 34.75 34.9 33.7 34.55IL&FSTRANS 107.5 111.5 105.1 109.9IMFA 188.5 188.5 186 187IMPAL 405.25 405.25 405.25 405.25IMPEXFERRO 3.5 3.75 3.5 3.75INDBANK 3.25 3.55 3.25 3.25INDHOTEL 68.7 72.7 67.3 71.15INDIACEM 55 55.45 53.4 54.4

INDIAGLYCO 85.6 86.85 84.8 84.95INDIAINFO 71 71.3 68.75 69.95INDIANB 90.45 90.45 87.8 88.6INDIANCARD 84.2 84.2 83 83.1INDIANHUME 119.05 123.35 118.85 120.55INDLMETER 19.8 21.7 19.8 21.7INDNIPPON 173.3 176.5 173 176.5INDOCO 121.5 124.8 118.85 123.55INDORAMA 16.15 16.15 15.55 15.7INDOSOLAR 1.55 1.65 1.55 1.6INDOTECH 55.3 56.15 55.3 56.15INDOTHAI 11.05 12.5 11 11.35INDOWIND 2.75 2.85 2.7 2.75INDRAMEDCO 35.05 35.5 34.5 34.8INDSWFTLAB 33 33 31.6 32INDSWFTLTD 5.7 6 5.7 5.95INDTERRAIN 138.05 140 138 140INDUSINDBK 390 401.3 387 399.1INFINITE 127.85 134 126 127.05INFODRIVE 8.55 9.4 8.55 9.3INFOMEDIA 2.5 2.5 2.35 2.4INFOTECENT 375 380 367.15 375.05INFRABEES 235 238.9 232 236.7INFRATEL 169.2 173.45 169.2 171.5INFY 3746 3753.7 3730 3749.9INGERRAND 365.75 370 359 360.55INGVYSYABK 533.6 551.6 533.6 547.75INNOIND 13 13.75 12.7 12.9INOXLEISUR 101.25 104.6 101.25 102.2INSECTICID 236.65 239 225.1 234.05INVENTURE 8.15 8.6 8.1 8.6IOB 45.5 47.05 45.3 46.6IOC 243.1 250.45 242.9 244.05IOLCP 22.95 22.95 22.95 22.95IPAPPM 258.75 258.8 248 248.1IPCALAB 892 902 880 885.1IPGETF 2900 2948.9 2900 2921.4IRB 76.8 80.75 76.5 79.7IRFC 1006.15 1007 1004.2 1007IRFC 989.9 990 985 986.11IRFC 903.92 903.92 903.9 903.9IRFC 992.99 993 989.99 990ISFT 46.65 46.95 44.35 46.95ISMTLTD 12 12.05 11.1 11.2ITC 316 320.5 316 320.05

ITDCEM 134.95 134.95 131.5 131.6ITI 15.45 15.75 15.35 15.45IVC 11.9 12 11.75 11.95IVP 35.75 38.2 35.75 38.2IVRCLINFRA 11.1 11.3 10.8 10.9J&KBANK 1334.8 1369 1330.2 1359.9JAGRAN 86.35 90 86.25 89.3JAGSNPHARM 10.05 10.3 9.95 10JAIBALAJI 11.6 12.5 11 12.05JAICORPLTD 60.25 60.65 59.3 60JAIHINDPRO 14.15 14.15 14.15 14.15JAMNAAUTO 52.9 53.9 52.9 53.9JAYAGROGN 84 87 84 84.75JAYBARMARU 50.95 53.7 50.95 52.2JAYNECOIND 7.15 7.4 7.15 7.3JAYSREETEA 85.6 88 84 85.1JBCHEPHARM 131 132.9 128.7 130.2JBFIND 67.1 68.5 66.25 66.75JBMA 82.95 82.95 81.9 82.95JCTEL 0.4 0.45 0.4 0.45JENSONICOL 2.4 2.4 2.25 2.25JETAIRWAYS 220.45 223 218 218.95JHS 7 7.1 6.8 6.8JIKIND 0.95 1 0.9 1JINDALPHOT 98.4 102 98.4 100JINDALPOLY 143.6 148 143 144.6JINDALSAW 48.85 49.8 48.85 49.2JINDALSTEL 246 246.85 240.5 243.55JINDCOT 13.15 13.15 12.5 12.75JINDRILL 168.25 170.95 168 169.2JINDWORLD 92 92 91 91JISLDVREQS 28 28.65 28 28.15JISLJALEQS 59.05 59.8 58.6 59.25JKCEMENT 165 166.9 160.4 162.55JKIL 182 186 181 182JKLAKSHMI 75.8 76.5 74.25 76.1JKPAPER 29.5 29.5 28.5 28.6JKTYRE 138.8 140.2 136.1 137.8JMCPROJECT 80.55 81.9 80 80.2JMFINANCIL 26.2 27.4 26.1 26.95JOCIL 80.75 80.75 78 80.5JPASSOCIAT 41.95 42.6 41.5 41.9JPINFRATEC 18.8 19.05 18.75 18.85JPOLYINVST 44 44 42.05 42.65JPPOWER 15.45 15.65 14.8 15.05

JSL 32.6 33.3 32.5 32.9JSWENERGY 51.7 51.7 49.5 50.05JSWHL 574 587.5 557.3 561.85JSWSTEEL 887 898.6 875.6 882.8JSWSTEEL 5.3 5.3 5.3 5.3JUBILANT 113.9 118 112.5 115.85JUBLFOOD 1058.95 1070.6 1052.25 1058.6JUBLINDS 46.65 49.85 46.35 49.35JUMBO 3.95 3.95 3.95 3.95JUNIORBEES 122.7 122.7 120.55 120.65JUSTDIAL 1449.7 1461.5 1426.1 1438.25JVLAGRO 9 9.3 9 9.15JYOTHYLAB 196.15 199.6 195.6 196.2JYOTISTRUC 28.25 28.8 27.85 28.25KABRAEXTRU 29.5 29.95 28.9 29.45KAJARIACER 317 320 310.1 312.3KAKATCEM 68.5 68.5 66.55 66.55KALINDEE 52.6 54.45 52.1 53KALPATPOWR 81.9 88.3 80.25 85KAMATHOTEL 58.5 60 57.05 59.8KANANIIND 10.7 11.1 10.55 11KANDAGIRI 55.1 55.1 55.1 55.1KANORICHEM 24.95 25.25 24.9 24.9KANSAINER 1010 1035 1010 1033.9KARMAENG 11.3 11.3 11.3 11.3KARURVYSYA 315.6 315.6 313 313.45KAUSHALYA 7.1 7.1 6.55 6.55KAVVERITEL 26 26 26 26KBIL 770 799 732.25 755KCP 30.2 30.2 27.85 28.1KCPSUGIND 15.5 15.9 15.35 15.7KEC 54.7 55 53.1 53.55KECL 17.65 17.7 16.65 16.85KEI 14.2 14.2 12.95 13.1KEMROCK 15.5 15.5 15.3 15.35KERNEX 30.2 31.15 30.1 30.35KESARENT 17.75 17.75 17.75 17.75KESORAMIND 66.3 69 64 65.7KFA 2.9 2.9 2.8 2.85KGL 0.85 0.9 0.85 0.85KHANDSE 13 13 13 13KICL 313.55 320 313.55 318KIL 21.5 22.45 21.5 22.4KILITCH 17.45 17.75 17.35 17.55KIRIINDUS 53 55.65 52.5 54.95

KIRLOSBROS 144.35 145.5 140.55 144.25KIRLOSENG 172 172 167.65 171.65KIRLOSIND 234 242 232 234.85KITEX 91.55 91.55 88 89.55KKCL 1000 1079.95 981 1015KLRF 21 21.9 21 21KNRCON 86 87.45 85.05 86.75KOHINOOR 39.85 39.85 38.5 38.65KOKUYOCMLN 29.05 30.3 29.05 30.05KOLTEPATIL 76.9 76.9 74.3 75.25KOPRAN 22 22.6 21.9 22.3KOTAKBANK 668.1 680.85 662 677.6KOTAKGOLD 2899 2899 2840 2858.85KOTAKNIFTY 615.9 621 615.9 621KOTAKPSUBK 221 224.5 220.75 223.75KOTARISUG 6.55 6.7 6.25 6.4KOTHARIPET 8.05 8.4 8.05 8.4KOTHARIPRO 484.75 534.3 484.75 534.3KPIT 174 175.7 173.5 174KPRMILL 116.05 124 112.8 119.45KRBL 43.5 43.95 42.25 42.7KSBPUMPS 239.1 253.8 235.2 246.1KSCL 496.45 510 493.05 505.7KSE 235 235 235 235KSERASERA 12 12.15 12 12KSK 55.65 57 55.65 56.25KSL 52.35 57.3 52.15 56.8KTIL 74 76.25 73.05 73.05KTKBANK 96 97.55 95.7 96.95KWALITY 37.05 37.65 36.75 37L&TFH 72.6 75.6 72.6 75.1L&TFINANCE 1006.5 1014.99 1005 1005L&TFINANCE 1024.04 1026.62 1024.04 1026.62L&TFINANCE 1505.05 1505.06 1505.01 1505.05L&TFINANCE 1053 1053 1052 1052.83LAKPRE 37.1 37.2 37.1 37.15LAKSHMIEFL 25 26.45 24.4 26.4LAKSHMIFIN 20.2 20.2 20.2 20.2LAKSHMIMIL 1561.05 1570 1559.9 1561.8LAKSHVILAS 60.75 61.5 60.75 60.95LANCOIN 24.2 24.75 23.7 23.7LAOPALA 660 680 653.35 665.15LAXMIMACH 2627 2683.95 2625 2639.05LCCINFOTEC 0.3 0.3 0.25 0.3LGBBROSLTD 322 329 322 324.75

LGBFORGE 1.4 1.4 1.4 1.4LIBERTSHOE 127 131 126.5 129.4LICHSGFIN 201.8 203.65 199.1 202.7LINDEINDIA 287.5 290 281.5 282.5LIQUIDBEES 999.99 1000.01 999.99 999.99LITL 6.7 6.9 6.55 6.6LLOYDELENG 41.15 44.35 40.8 43.75LLOYDFIN 0.3 0.3 0.3 0.3LML 5.6 5.6 5.35 5.4LOGIXMICRO 8 8.8 8 8.8LOKESHMACH 21.5 22.4 21.5 21.5LOTUSEYE 6.4 6.5 6.4 6.4LOVABLE 328.8 346.8 324.3 342.75LPDC 1.8 1.8 1.8 1.8LT 1051.6 1089 1050.1 1084.65LUMAXAUTO 13.7 13.7 13.7 13.7LUMAXIND 325 329.9 321.05 326.8LUMAXTECH 93 94.8 93 93.5LUPIN 937 958.4 931.3 956.2LYKALABS 10 10 9.75 9.8LYPSAGEMS 148 150.8 147.15 150.75M&M 930 946 928.05 944.1M&MFIN 258.3 259.25 249.4 253.5M100 7.86 8.07 7.86 7.94M50 81 82 81 81.48MADHAV 19 19.45 18.6 19.45MADHUCON 10.65 10.85 10.4 10.65MADRASFERT 13.8 14.1 13.8 14.1MAGMA 65.9 70.8 65.2 70.15MAGNUM 2.6 2.6 2.6 2.6MAHABANK 29.7 29.95 29.3 29.7MAHINDCIE 65 70 65 66.55MAHINDUGIN 151.5 154.9 149.1 153.1MAHLIFE 352.75 360.6 351 352.4MAHSCOOTER 425 431.45 420 422.4MAHSEAMLES 162.95 165 162.15 164MAITHANALL 55.7 55.7 55.7 55.7MALUPAPER 6.65 6.65 6.65 6.65MANAKSIA 57 58.35 57 57.55MANALIPETC 7.45 7.7 7.35 7.45MANAPPURAM 22.35 22.5 21.85 22.15MANDHANA 233 233.3 231.7 232.3MANGALAM 6.3 6.3 5.9 5.9MANGCHEFER 62 62.25 61.3 62.05MANGLMCEM 100.25 107 100.25 104.5

MANGTIMBER 8.3 8.95 8.3 8.9MANINDS 59.15 59.15 57.1 58.4MANINFRA 89.9 94.85 89.9 94.25MANJEERA 66.5 66.5 66.5 66.5MANJUSHREE 154.4 154.5 143.8 144.45MANUGRAPH 26.05 26.1 26.05 26.1MARALOVER 16.7 17.5 16.7 17MARG 7.05 7.35 6.7 7.25MARICO 216 216 212 213.7MARKSANS 17.95 18 17.05 17.2MARUTI 1675 1695 1645.8 1684.4MASTEK 215.05 221 215.05 217.75MAWANASUG 6.3 6.85 6.3 6.45MAX 180 185 179 179.9MAXWELL 17.5 17.7 16.95 17.1MAYURUNIQ 457.65 464.85 450.1 459.55MBECL 49.5 50.65 48.7 49.05MBLINFRA 109.5 112.05 108.35 108.85MCDHOLDING 31.75 32.7 30.85 31.2MCDOWELL-N 2373 2410.95 2361.9 2399MCLEODRUSS 283.5 283.5 274 279.8MCX 508.1 515.7 495.25 502.45MEGASOFT 7 7 6.7 6.9MEGH 7.1 7.65 7.1 7.3MERCATOR 17.8 18.25 17.55 18.05MERCK 556 579.8 556 568.35METKORE 6.1 6.15 5.95 5.95MGOLD 2953.45 3017 2953.45 2990MHRIL 229 235.35 228.3 231.65MIC 2.45 2.5 2.4 2.4MICROSEC 24.55 25 23.45 23.75MICROTECH 3.25 3.55 3.25 3.4MINDACORP 200 200 199.95 199.95MINDAIND 178 180 178 180MINDTREE 1669.4 1700 1651.25 1658.8MIRCELECTR 5.25 5.25 4.95 5MIRZAINT 27.4 27.7 26.8 27.05MMFL 104.65 104.7 100.7 101.25MMTC 47.05 47.2 46.45 46.9MOIL 227.1 230.2 223.25 228.65MONNETISPA 73.05 74.8 71.7 72.4MONSANTO 1289 1299 1251.55 1265.95MORARJEE 24.5 24.5 24 24.2MOREPENLAB 3.65 3.85 3.65 3.65MOSERBAER 3.3 3.4 3.25 3.35

MOTHERSUMI 221 223.4 217.5 218.6MOTILALOFS 84.4 85.95 83 85.05MOTOGENFIN 40.55 40.75 40.55 40.75MPHASIS 402 404.35 391.3 392.5MPSLTD 324 332.95 320 328.7MRF 18914 19172.35 18910 19002.55MRO-TEK 4 4 4 4MRPL 39.25 39.85 38.15 38.65MSPL 15.1 15.2 14.4 14.5MTEDUCARE 78.3 80.25 76.25 77.2MTNL 14.1 14.7 14.1 14.4MUDRA 7.5 7.95 7.2 7.3MUKANDENGG 23.7 24.5 22.6 24.3MUKANDLTD 21.85 21.85 21.5 21.5MUKTAARTS 32.85 34.1 30.2 30.7MUNJALAU 41.65 41.85 41.15 41.7MUNJALSHOW 72 74 72 73.8MURLIIND 6 6.05 6 6MURUDCERA 13.2 13.2 13 13MUTHOOTFIN 156.45 166.4 156.45 164.5MUTHOOTFIN 1045 1054.8 1045 1045MUTHOOTFIN 1024 1025 1020 1023.88MUTHOOTFIN 1053 1053 1052 1052MVL 1.05 1.1 1 1MYSOREBANK 389.95 389.95 383 387.8N100 228.99 228.99 224 224.44NAGAROIL 3.6 3.7 3.5 3.55NAGREEKCAP 8.35 8.35 8.35 8.35NAGREEKEXP 16.85 16.85 16.85 16.85NAHARCAP 42.8 42.8 42.8 42.8NAHARINDUS 59 59.65 59 59.1NAHARPOLY 9.8 9.8 9.65 9.75NAHARSPING 94.8 97.4 92.15 95.05NAKODA 9.95 10.1 9.9 9.9NATCOPHARM 793.4 822 793.4 799.6NATHBIOGEN 52.55 52.55 52.55 52.55NATHSEED 4.6 4.75 4.6 4.75NATIONALUM 32 32.95 31.85 32.25NATNLSTEEL 13.4 15.3 12.9 14.2NAUKRI 640 708.05 640 649.9NAVINFLUOR 286 294 285.5 287.75NAVNETEDUL 56 56 54.3 54.8NBCC 139 141.65 139 139.85NBVENTURES 154.1 154.5 151.2 153.95NCC 24.9 25.65 24.4 24.95

NCLIND 16.8 17.8 16.7 17.7NCOPPER 2.35 2.35 2.35 2.35NDL 28.25 29.95 27.15 28.05NDTV 70.15 71 68.6 69NECLIFE 15.65 15.9 15.55 15.75NEHAINT 11.4 12.1 11.4 11.8NELCAST 18.25 18.7 17.9 18.1NELCO 36.1 36.8 35.5 36NEOCORP 10.1 10.4 9.9 10.15NEPCMICON 3.35 3.35 3.15 3.2NESCO 810 810 792.2 794.85NESTLEIND 5022 5064.95 5009.95 5043.2NET4 6 6 5.5 6NETWORK18 30.3 31.05 30.3 30.5NEULANDLAB 251.6 257.35 242.35 249.95NEXTMEDIA 3.45 3.45 3.4 3.4NEYVELILIG 56.7 56.8 55.5 55.7NFL 23 23.1 22.6 22.7NGCT 2 2 1.9 2NHAI 1025 1025.01 1025 1025NHAI 1012 1016 1012 1015.99NHAI 980 980.01 975.01 978NHAI 991 993.95 991 993.31NHBTF2014 5158.9 5160 5150.15 5152.07NHPC 17.9 18.05 17.8 18NHPC 1047.98 1047.98 1038.01 1046.75NIBL 4.3 4.45 4.1 4.1NIFTYBEES 622.97 626.44 620.05 625.92NIITLTD 26.7 29.5 26.6 29.2NIITTECH 472.45 476.65 451.2 453.8NILKAMAL 143 144.65 142.15 143.45NIPPOBATRY 312.1 331.9 312.1 321.05NITCO 13.2 13.85 13 13.6NITESHEST 12.5 12.5 11.8 11.9NITINFIRE 55.95 56.15 55.25 55.95NITINSPIN 15 16 14.75 15.9NMDC 136.5 137.35 135 135.3NOCIL 14 14.6 14 14.45NOIDATOLL 21.05 21.6 21.05 21.15NORBTEAEXP 5.7 5.7 5.7 5.7NRBBEARING 39.85 40.85 38.15 39.85NRC 3.3 3.3 3.3 3.3NSIL 565.05 583.95 565.05 574.5NTPC 128.5 128.6 116.35 116.9NTPC 1035 1039.99 1029.05 1032.05

NUCLEUS 207 215.9 205.45 212.5NUTEK 0.5 0.55 0.5 0.55OBEROIRLTY 194.2 194.8 191.5 193.4OCL 160 160.5 157.55 158.85OFSS 3130 3130 3066.15 3074.85OIL 443 449.5 443 446.3OILCOUNTUB 31.35 31.35 29.7 30.2OMAXAUTO 31.55 33.45 30.7 31.25OMAXE 125.5 125.5 124.8 124.9OMKARCHEM 118.95 118.95 118 118.15OMMETALS 19 21 19 19.5OMNITECH 10 10 9.5 9.55ONELIFECAP 193.95 205 191.15 201.85ONGC 276.1 284 276.1 282.2ONMOBILE 31.8 32.35 31.65 31.65ONWARDTEC 50.5 50.5 48 48.05OPTOCIRCUI 25.6 26.15 25.3 25.65ORBITCORP 14.45 14.65 14.2 14.25ORBTEXP 81.5 95.3 81.5 95ORCHIDCHEM 43.95 45.3 42.2 45.3ORIENTABRA 17.7 17.7 17.55 17.65ORIENTALTL 1.65 1.65 1.65 1.65ORIENTBANK 163.9 165.85 162 165ORIENTBELL 43.9 43.9 42.3 42.7ORIENTCEM 39 40 38.75 39.5ORIENTHOT 16.2 16.25 15.65 16ORIENTLTD 65 65.35 65 65.35ORIENTPPR 13.8 14 13.25 13.6ORIENTREF 45 45.6 45 45.3ORISSAMINE 2265.05 2300 2241 2266.15OUDHSUG 16.3 17.9 16.2 17.6PAGEIND 5645 5648.75 5575 5595.2PALRED 15.65 15.65 15.05 15.2PANACEABIO 92.2 93.55 91.15 92.05PANAMAPET 137.8 146.5 137.8 146.5PANASONIC 46.1 46.1 46.1 46.1PANCARBON 131.1 131.1 128.15 130PANORAMUNI 7.4 7.4 7.4 7.4PAPERPROD 79.5 88.65 79.5 85.65PARABDRUGS 5 5.3 5 5.1PARACABLES 1.65 1.7 1.65 1.7PARAL 42.9 43.8 42.8 43.15PARASPETRO 0.25 0.25 0.25 0.25PARRYSUGAR 16.15 16.15 15.05 15.9PARSVNATH 25.1 25.4 24.4 24.75

PATELENG 58.65 60.85 58.05 59PATINTLOG 14.05 15.15 14.05 14.6PATSPINLTD 6.75 6.75 6.75 6.75PBAINFRA 9.55 9.55 9.55 9.55PCJEWELLER 100.8 101.9 97.2 98.8PDPL 26.6 27.2 26.3 26.85PDUMJEPULP 10.35 10.35 10.35 10.35PEARLPOLY 7.2 7.2 7.2 7.2PEL 530.05 533.2 521.05 524.3PENIND 20.05 20.95 20.05 20.85PENINLAND 30.7 30.7 29.6 30.2PERIATEA 109.6 110 109.6 109.6PERSISTENT 1080 1139 1080 1124.6PETRONENGG 83.05 86.05 82 85.6PETRONET 117.25 119 116.15 117.55PFC 154.5 156.8 154.1 156.25PFIZER 1050 1229 1021 1141PFOCUS 28.5 28.7 27.55 27.8PFRL 85.9 86 85 85.5PFS 13.1 13.35 13.05 13.15PGEL 178 185 177.4 179.85PGHH 3097 3141 3097 3102.45PGIL 167 172 166 171.05PHILIPCARB 48.3 49.4 47.5 47.7PHOENIXLL 119.35 128 117 120.95PHOENIXLTD 219.95 219.95 212.65 214.3PIDILITIND 275.2 281.5 275.2 280.7PIIND 257 258.45 251 252.55PILANIINV 1073 1080 1061 1070.35PILIND 6 6 5.95 5.95PIONEEREMB 6.7 6.7 6.35 6.6PIPAVAVDOC 34.25 34.35 34.05 34.15PIRGLASS 103.1 105.85 103.1 105.2PIRPHYTO 26.15 26.15 24.2 25.9PITTILAM 31.55 32.3 31.55 32.3PLASTIBLEN 103 103.5 102.5 102.95PLETHICO 43.5 44 41.5 43PNB 533 543.5 529.2 539.15PNBGILTS 16.55 16.55 16.25 16.25PNC 11.6 11.6 11.15 11.6POCHIRAJU 7.6 7.65 7.3 7.45POLARIS 144.45 147.55 141.15 141.95POLYMED 429 434.8 426.5 430POLYPLEX 130 135 130 131.15PONDYOXIDE 19.95 21.5 19.4 19.45

PONNIERODE 99 103.9 99 103.9POWERGRID 95.25 95.25 94.05 95.05PPAP 49.6 51.5 49.6 51.35PRADIP 3.7 3.7 3.6 3.7PRAENG 6.7 6.75 6.5 6.55PRAJIND 43.6 44.7 43.55 43.8PRAKASH 36.25 37.55 36 37PRAKASHCON 0.65 0.7 0.65 0.7PRAKASHSTL 116.15 127 116.15 123PRATIBHA 27 27.3 26.7 26.85PRECOT 68.75 68.75 68.75 68.75PRECWIRE 90 91 86 88.45PREMIER 53.45 53.45 51.5 52.4PRESSMN 19.95 19.95 18.3 19.9PRESTIGE 135.65 137.4 133.7 134.7PRICOL 29.15 29.45 27.9 28.05PRISMCEM 25.55 26.25 24.75 25.15PRITHVI 7.1 7.5 7.1 7.1PRITHVISOF 20.5 22 20.5 22PROVOGE 6.95 7.15 6.95 7.05PROZONECSC 14.6 17.1 14.6 16.95PSB 42.2 42.2 41.5 41.95PSL 17.05 17.05 16.25 16.3PSUBNKBEES 231.9 231.9 225.88 230.74PTC 58.2 58.6 56.15 58.25PTL 23.5 23.5 22.75 23.5PUNJABCHEM 61.15 61.25 60 60PUNJLLOYD 26.3 26.8 26.1 26.35PURVA 57.3 57.5 54.3 55.15PVP 4.8 4.9 4.55 4.6PVR 535 535 525 525.95QGOLDHALF 1410.15 1425.5 1410.15 1420.3QNIFTY 639.4 639.4 639.4 639.4QUINTEGRA 0.35 0.35 0.35 0.35RADAAN 0.85 0.85 0.85 0.85RADICO 159.3 160.5 156 156.65RAIN 40 42.45 39 41.85RAINBOWPAP 74.5 76.8 74.2 74.95RAJESHEXPO 81 81.2 78.5 78.95RAJOIL 1.75 1.85 1.75 1.75RAJPALAYAM 225 226 220.75 225.05RAJRAYON 0.35 0.35 0.35 0.35RAJSREESUG 20.7 21.5 19.7 21.15RAJTV 554.95 557.9 544.1 553.8RAJVIR 42 42.5 42 42.5

RALLIS 156.25 158.2 155.7 156.5RAMANEWS 8.1 8.45 8 8.15RAMCOCEM 173.3 176.7 171.55 172.1RAMCOIND 33.25 33.25 31.5 32.25RAMCOSYS 180 184.7 180 184.7RAMKY 33.8 35.1 33.5 34RAMSARUP 2.65 2.65 2.55 2.55RANASUG 2.1 2.25 2.1 2.1RANBAXY 355.9 365.4 353.1 363.95RANEHOLDIN 150.1 154.05 150.1 154.05RANKLIN 2.3 2.5 2.3 2.5RASOYPR 15.95 15.95 15.8 15.85RATNAMANI 149.25 154.4 149.25 154RAYMOND 277.4 284.9 277.4 280.85RBL 114.5 117.5 114.5 117.5RBN 66.25 67.6 66.25 67.4RCF 30.75 31 30.3 30.65RCOM 110.85 112.7 109.8 111.4RECLTD 185.45 187.15 184.05 186.65RECLTD 912 913 911 911.57RECLTD 1011 1013.33 1007 1009.24REDINGTON 66.15 69.25 66.15 67.95REFEX 4.35 4.35 4.35 4.35REIAGROLTD 5.1 5.15 4.9 5.05REISIXTEN 0.6 0.65 0.6 0.65RELAXO 250.6 259.9 245.55 248.95RELBANK 1088.25 1130 1083.85 1130RELCAPITAL 318 321 316 319.45RELCNX100 60.5 60.5 59.9 59.9RELGOLD 2766 2783 2761.35 2778.9RELIANCE 808.05 814.95 805.3 812.35RELIFIN 1096.5 1096.5 1091 1091RELIFIN 1130 1130 1130 1130RELIGARE 306.25 309.25 305 306.05RELIGAREGO 2940 2940 2905.05 2937.2RELINFRA 365.5 367.35 360.2 364.15RELMEDIA 52 52.5 51.1 51.5RENUKA 21 21.3 20.9 21REPCOHOME 332 340 327.8 331.35REPRO 137.65 143.9 137.65 141.95RESPONIND 94.3 94.55 94 94.25RICOAUTO 9.8 9.95 9.4 9.55RIIL 317 317.9 313.1 315.55RJL 59.5 61.75 59 60.05RKDL 4.6 4.6 3.9 4.3

RKFORGE 107 110.25 107 110RMCL 9.55 9.55 9.55 9.55RML 132.5 135.4 130.75 130.75RMMIL 0.75 0.75 0.7 0.7ROHITFERRO 8.15 8.3 8.15 8.15ROHLTD 27.95 28.3 26.75 28ROLTA 73.45 75.85 73.45 74.5ROSSELLIND 49 49 47 48.8RPGLIFE 49.85 50.4 49 49.8RPOWER 64.05 64.5 63.6 63.85RPPINFRA 56.9 59.2 55.85 57.45RSSOFTWARE 188 189 184.6 186.85RSWM 131.95 143 131.95 137.3RSYSTEMS 646 684.45 640 672RUBYMILLS 160 163.5 160 160RUCHINFRA 12.45 12.45 12.3 12.3RUCHIRA 15.9 15.9 14.5 14.5RUCHISOYA 31.65 32.25 31 31.25RUSHIL 47.9 48.45 45.65 46.15SABERORGAN 122.5 122.5 118.55 121.5SABTN 71.95 71.95 70.35 71.25SADBHAV 91 92 89.7 90.25SAGCEM 140.05 140.05 140.05 140.05SAHPETRO 7.4 7.9 6.95 7.5SAIL 57.95 58.85 56.95 57.2SAKHTISUG 15.4 15.4 14.7 14.75SAKSOFT 78.95 80.5 77.6 80SAKTHIFIN 10.3 10.3 10.3 10.3SAKUMA 16.6 17.05 16.5 16.5SALORAINTL 18.05 18.05 18.05 18.05SALSTEEL 1.35 1.35 1.35 1.35SAMBHAAV 1.3 1.3 1.3 1.3SAMTEL 1.05 1.05 1.05 1.05SANDESH 252 252 248 250.5SANGAMIND 33.05 33.9 33 33.25SANGHIIND 15.45 15.45 14.95 15SANGHVIFOR 21.15 21.15 20 20.1SANGHVIMOV 45 45 44 44.75SANOFI 2705 2730.05 2705 2720.55SANWARIA 6.85 7 6.05 6.25SARDAEN 99.95 106.5 99.95 103.7SAREGAMA 64.95 66.95 61.75 62.5SASKEN 176 184.35 176 181.7SATHAISPAT 22 22 21.05 21.15SAVERA 35.95 35.95 33.95 33.95

SAYAJIHOTL 112.3 113.7 112.3 113.7SBBJ 292.5 293 289.45 290.7SBIGETS 2910 2925 2894.4 2922.25SBIN 1500.75 1517.4 1489.2 1510.5SBIN 10525.25 10585 10525.25 10572.65SBIN 10751 10800 10750 10775.01SBIN 10849 10879 10840.01 10879SBIN 10700 10770 10700 10770SBIN 11100.01 11123.95 11100 11121.79SBT 375.05 375.05 370.25 374.65SCHNEIDER 67.85 68.2 66.25 67.3SCI 36 36.4 35.55 35.75SEAMECLTD 71.1 74.35 71.1 74.05SEINV 366.35 366.5 365.4 366.1SELAN 472 478.1 462.1 464.5SELMCL 2.75 2.8 2.7 2.75SEPOWER 6.65 7.35 6.65 7.35SERVALL 2.6 2.6 2.6 2.6SESHAPAPER 179.9 179.9 179.9 179.9SEZAL 3.5 3.5 3.45 3.45SFCL 18 18 17 17SGJHL 28.9 28.9 27.3 27.5SHAHALLOYS 4.2 4.2 4.1 4.15SHAKTIPUMP 70.7 71.6 65.85 66.3SHALPAINTS 71.8 75.4 71.1 73.25SHANTIGEAR 64.7 64.7 62.2 62.3SHARIABEES 144 144 144 144SHARONBIO 50.95 54.4 45 52.1SHARRESLTD 37.5 39.35 37.25 37.25SHASUNPHAR 74 74.85 72.1 72.5SHILPAMED 354.8 365 351 360.9SHILPI 24.15 27 23.7 23.85SHIRPUR-G 45.25 45.25 45.15 45.15SHIV-VANI 11.5 11.5 11.35 11.35SHIVAMAUTO 113.2 114.4 113.05 113.5SHIVTEX 24.25 25.6 24 25.6SHLAKSHMI 14.15 14.15 14.15 14.15SHOPERSTOP 387.5 391.95 372.15 386.3SHREEASHTA 0.5 0.5 0.45 0.5SHREECEM 4572.3 4825 4551 4786.75SHREERAMA 3.65 3.65 3.65 3.65SHRENUJ 97.6 98.9 95.55 98.15SHREYAS 20.45 21.05 20.15 21SHRIASTER 10.6 10.8 10.6 10.8SHRIRAMCIT 950 980 950 970.3

SHRIRAMCIT 1105.01 1108 1105 1106.99SHRIRAMEPC 28.8 28.8 26.25 27.05SHYAMTEL 25 27 24.15 25SICAGEN 12.8 13 12.55 12.7SICAL 52 52.25 51 51.75SIEMENS 584.9 594.9 583 589.6SIGNETIND 308.1 309.45 306.55 308.4SIL 11.25 11.25 10.65 10.7SILINV 40.05 40.05 40.05 40.05SIMBHSUGAR 13.1 13.7 13.1 13.6SIMPLEX 12.45 12.45 11.6 12.3SIMPLEXCAS 29.7 29.7 28.3 28.3SIMPLEXINF 85 87.9 85 87.4SINTEX 34.35 35.25 33.85 34.95SIRPAPER 14.4 14.75 13.75 14.75SITASHREE 6.15 6.5 6.15 6.5SITICABLE 19.5 20 19.3 19.65SIYSIL 277.95 277.95 270.05 273.25SJVN 20.45 20.6 20.45 20.5SKFINDIA 663 713.55 663 700.5SKMEGGPROD 6.6 6.7 6.55 6.7SKSMICRO 185 189.7 183.4 184.15SKUMARSYNF 3.85 3.85 3.7 3.85SMARTLINK 45 45.9 45 45.45SMLISUZU 264.35 264.35 256.15 260.25SMOBILITY 27 28 26.35 27SMPL 1.5 1.55 1.45 1.55SOBHA 271.9 273.45 269.25 272.15SOLARINDS 880 894 871.2 876.7SOMANYCERA 137.05 140 137 137.75SOMATEX 2.95 3.05 2.95 3.05SONASTEER 18.45 18.45 17.6 17.8SONATSOFTW 46.2 50.45 46 49.7SOTL 377 408 377 391.1SOUISPAT 1.8 1.8 1.8 1.8SOUTHBANK 20.85 21.05 20.35 20.9SPARC 164.3 165.1 161.5 162.6SPECIALITY 118 122.3 116.25 119.95SPENTEX 3.5 3.5 3.5 3.5SPIC 12.25 12.4 11.6 11.85SPLIL 5.9 6.5 5.9 6SPMLINFRA 24.7 24.7 24.7 24.7SPYL 1.9 2 1.9 1.9SREEL 296 297 296 297SREINFRA 21.25 21.85 21.25 21.6

SRF 214.05 217.5 211.35 216.8SRGINFOTEC 0.25 0.3 0.25 0.3SRHHYPOLTD 16.5 16.5 16.1 16.25SRSLTD 34.5 34.5 33.75 34.1SRTRANSFIN 589 593 572.45 576.95SRTRANSFIN 208 209.45 206.75 209.45SRTRANSFIN 219.5 220 219.5 220SRTRANSFIN 1620 1620 1615 1615.22SRTRANSFIN 1068.05 1068.05 1068.05 1068.05SRTRANSFIN 1008 1008 1004 1005SRTRANSFIN 641 644.94 640 643.38SRTRANSFIN 1445 1445 1445 1445SRTRANSFIN 1093 1097.99 1093 1096SRTRANSFIN 1086 1086 1086 1086SRTRANSFIN 1079.91 1079.91 1079.91 1079.91SRTRANSFIN 1086.35 1090.02 1086.35 1090.01SRTRANSFIN 1097.47 1097.47 1097.47 1097.47SRTRANSFIN 1096.59 1096.59 1096.59 1096.59SRTRANSFIN 1056.41 1072.44 1056.41 1072.44SRTRANSFIN 1080 1083.95 1080 1081.09SRTRANSFIN 1128.45 1129.9 1120 1128.5SRTRANSFIN 995.25 1008 995.25 1007SRTRANSFIN 1000.11 1005.2 1000.11 1005.2SRTRANSFIN 980 980 980 980SRTRANSFIN 988 996 980.1 996SRTRANSFIN 999.95 999.95 999 999SSLT 184.35 186.5 183.3 183.9SSWL 130.85 131.8 126.15 126.85STAN 124.5 125 123.2 123.75STAR 357.6 357.6 351.35 352.15STARPAPER 7.2 7.2 6.95 7.05STCINDIA 147 147 144.6 146.05STEL 9.25 9.9 9.25 9.9STERLINBIO 7.05 7.05 6.7 6.7STERTOOLS 105.35 109.95 105.35 107.25STOREONE 25.25 29.3 24.75 24.9STRTECH 20.3 20.55 19.9 20.05STYABS 404.95 405 402 403SUBEX 8.95 9.55 8.9 9.05SUBROS 24.9 24.95 24.05 24.3SUDAR 18.5 19.25 18.5 18.6SUDARSCHEM 459.95 460.25 430.4 450SUJANATWR 7.25 7.25 6.75 6.75SUJANAUNI 0.95 0.95 0.85 0.9SUMEETINDS 20.25 20.7 19.1 20.2

SUMMITSEC 73 73 71.55 72.75SUNCLAYLTD 439 448 425.95 443.4SUNDARAM 10.6 10.6 10.6 10.6SUNDARMFIN 595.6 608.8 595.6 606SUNDRMBRAK 175 186.7 171.3 171.3SUNDRMFAST 44.75 47.7 44.75 47.05SUNFLAG 20.5 21 20.5 20.6SUNILHITEC 53.35 54.5 52.6 52.95SUNPHARMA 612 623.95 612 620.6SUNTECK 259.85 264.9 235.25 258.95SUNTV 354 368.7 354 364.9SUPER 339.5 339.65 330 339.65SUPERSPIN 4.75 4.95 4.7 4.85SUPPETRO 52.05 53.25 52 52.15SUPRAJIT 58 60.9 57.25 60.7SUPREMEIND 427.05 448 427.05 443.45SUPREMEINF 202.45 208.8 202.45 208.5SURANAIND 48.4 48.4 48.4 48.4SURANAT&P 17 17 16 16.5SURANAVEL 18.15 18.25 17.25 18SURYAJYOTI 6.45 6.45 6.05 6.2SURYALAXMI 42 42 40.35 41SURYAPHARM 1.05 1.05 1 1SURYAROSNI 67.85 69.75 65.8 66.5SUTLEJTEX 217.8 226.85 217.8 223SUVEN 72.15 72.55 71.5 71.75SUZLON 10.1 10.25 10.05 10.2SWANENERGY 63.45 64 62.4 62.9SWARAJENG 660 662 638 648.5SWELECTES 167.5 188.4 166.1 181.75SYMPHONY 508 548 502.05 523.75SYNCOM 6.6 6.8 6.6 6.8SYNDIBANK 79.8 80.75 79.25 80.4TAINWALCHM 17.5 17.5 17.5 17.5TAJGVK 60 62.8 60 60.9TAKE 34 34.9 33.35 33.95TALBROAUTO 37.6 39 37.4 37.85TALWALKARS 148 151.9 147.2 148.2TANFACIND 7.45 7.45 7.45 7.45TANLA 4.05 4.25 4.05 4.25TANTIACONS 15 15.6 15 15.5TARAJEWELS 106.8 107.65 100.75 104.25TARAPUR 5.8 5.8 5.8 5.8TARMAT 7.4 7.4 7.4 7.4TATACHEM 269 271.35 266 270.15

TATACOFFEE 915.6 929.9 910.1 914.3TATACOMM 272.05 275.85 268.2 272.65TATAELXSI 508.5 515.8 501.05 504.55TATAGLOBAL 142.75 143 141.8 142.7TATAINVEST 422.9 427 412.3 418.2TATAMETALI 49.1 49.9 48.8 49.45TATAMOTORS 397.05 400.85 394.2 396.55TATAMTRDVR 195.15 199 194.95 196.4TATAPOWER 83.8 84.35 81.65 82.85TATASPONGE 406.55 427.75 406.55 415.45TATASTEEL 373.8 373.8 366.3 369.2TBZ 127.8 127.8 125.05 125.4TCI 91 92.9 89.2 90.45TCIDEVELOP 152.1 160 152.1 153.9TCIFINANCE 21.55 22.5 20.5 22.5TCS 2204 2205.25 2170.1 2177.9TDPOWERSYS 244 245 225.55 240.5TECHM 1845 1848.1 1824.8 1831.45TECHNO 118 118 115.5 117.8TECHNOFAB 61 62.95 60.5 61.9TECPRO 12.2 12.5 12.15 12.15TEXINFRA 22.5 22.5 21.85 22.05TEXMOPIPES 6.2 6.35 6.2 6.3TEXRAIL 39 40.4 38.45 39.55TFCILTD 22.3 22.65 22.1 22.2TFL 5.9 5.9 5.9 5.9TGBHOTELS 51.3 51.95 50.2 51.1THANGAMAYL 150 150 149 149.8THEBYKE 306.6 308.25 306.55 308.05THEMISMED 59.9 59.9 59.9 59.9THERMAX 651.1 680 651.1 676.55THINKSOFT 284 284 277.5 284THIRUSUGAR 59.05 63.95 59.05 63.95THOMASCOOK 76.5 77.6 75.3 76.75THOMASCOTT 6.2 6.2 6.2 6.2TI 51.25 51.9 51.25 51.55TIDEWATER 7698.35 7749.85 7636.5 7695.6TIIL 90.3 90.3 90.3 90.3TIJARIA 3.4 3.5 3.4 3.45TIL 131 131 125.65 127.9TIMETECHNO 34.7 34.95 34.15 34.3TIMKEN 170 170.9 166.3 166.8TINPLATE 43.1 45.2 43.1 44.6TIPSINDLTD 36 36 35.2 35.6TIRUMALCHM 89.8 89.95 87.35 89.5

TITAN 234.7 237.5 231.5 235.7TNPETRO 9.8 9.9 9.45 9.5TNPL 122.25 125.8 121.15 122.35TNTELE 3 3 3 3TODAYS 2.4 2.4 2.4 2.4TOKYOPLAST 12.5 12.65 12.35 12.65TORNTPHARM 564 564 550 552.25TORNTPOWER 85.8 87.85 84.7 85.1TREEHOUSE 226.1 232.8 224 225.6TRENT 1014 1023.6 1005 1008.45TRF 118.1 120.95 117.35 118.1TRIDENT 14.35 14.35 13.9 14TRIGYN 29.75 29.9 27.65 29.9TRIL 77 78 77 77.3TRITURBINE 60.3 64.3 58.25 63.8TRIVENI 14.15 14.7 14.15 14.6TTKHEALTH 482.25 488.6 473.2 473.9TTKPRESTIG 2920 2934.95 2885.25 2892.1TTL 23 23.45 23 23TTML 7.05 7.6 7.05 7.45TUBEINVEST 190.9 195.6 186.1 194.4TULIP 3.8 3.8 3.65 3.7TULSI 4.05 4.2 4.05 4.1TULSYAN 25.5 25.5 25.5 25.5TV18BRDCST 21.55 22.3 21.55 21.75TVSELECT 13.65 13.8 13.35 13.5TVSMOTOR 82.4 84.45 82.3 84TVSSRICHAK 268 284 268 276.75TVTODAY 121.5 123.5 114.25 114.8TWILITAKA 3.75 4 3.75 3.85TWL 93.05 97.3 93.05 95.75UBENGG 8.7 9.45 8.6 8.75UBHOLDINGS 24.75 24.75 23.7 23.9UBL 782.55 784.5 773 780.1UCALFUEL 43 44.2 42.4 42.9UCOBANK 63.9 64.95 63.4 64.6UFLEX 68.25 69.7 67.5 67.75UGARSUGAR 9.1 9.25 9.1 9.15UJAAS 12.8 13 12.7 12.8UKBCCP3RG 9 9 9 9ULTRACEMCO 1786 1845 1771.15 1838.15UNICHEMLAB 210.65 215 205.4 210.65UNIENTER 20.6 21.5 20.4 21.1UNIONBANK 102.5 103.7 101.5 103.25UNIPLY 4.9 4.9 4.9 4.9

UNITECH 12.35 12.5 12.2 12.25UNITEDBNK 24.4 27.7 24.1 25.75UNITEDTEA 232 236 220 236UNITY 20.15 20.15 19.8 19.85UPERGANGES 25.9 25.9 24 25.75UPL 179.7 181.8 176.6 178.5USHAMART 32 33.25 31.6 32.7USHERAGRO 34.9 34.95 33.6 34.2UTTAMSTL 64.55 65.45 63.75 64.05UTTAMSUGAR 12.2 12.2 11.65 12.1UTTAMVALUE 7.25 8 7.1 7.85V2RETAIL 10.85 10.85 10.85 10.85VADILALIND 130.2 134.4 128.1 130.05VAIBHAVGBL 681.2 720 670 708.25VAKRANGEE 91.9 92 89.1 91VALECHAENG 30 31.3 29.95 30VALUEIND 7.45 7.85 7.1 7.35VARDHACRLC 15.7 15.75 15.1 15.25VARDMNPOLY 32.5 32.9 32.15 32.2VARUN 5.75 5.9 5.75 5.85VARUNSHIP 7.2 7.2 6.95 7.05VASCONEQ 15.05 15.1 15 15VASWANI 1.6 1.6 1.6 1.6VENKEYS 472 475 469 471.05VENUSREM 227.35 231.75 226 229.05VESUVIUS 494.35 494.4 479 486.75VGUARD 434 434 422.5 424.2VHL 468.85 500 468.85 500VICEROY 16.1 16.45 15.85 16VIDEOIND 163.4 165.1 162 163.75VIJAYABANK 35 35.1 34.75 34.9VIJSHAN 14.2 14.2 13.55 13.7VIKASGLOB 221.5 221.5 215 215.4VIMALOIL 145.5 145.65 136.75 140VIMTALABS 52.9 53.9 51.5 53VINATIORGA 246.55 249 236 240.1VINDHYATEL 154.3 162.7 154.3 160.1VINYLINDIA 15 15.35 14.9 15.35VIPIND 64.55 64.8 63.6 64.2VIPUL 6 6 5.65 5.7VISAKAIND 69.95 70 69.15 69.8VISASTEEL 16.65 16.65 16.3 16.35VISESHINFO 0.2 0.25 0.2 0.25VISUINTL 0.55 0.55 0.55 0.55VIVIDHA 75 75 75 75

VIVIMEDLAB 168 174.3 165.55 168.95VKSPL 0.45 0.5 0.4 0.5VLSFINANCE 12.9 12.9 12.25 12.9VMART 270.15 289.8 268.1 271.1VOLTAMP 380.85 386 380.85 383.2VOLTAS 123.8 129.2 123 128.7VSSL 18.3 18.55 17.1 18.55VSTIND 1598.8 1600 1575.1 1588.35VSTTILLERS 802.25 815.3 791.8 795.7VTL 341 345 341 342.7VTMLTD 15.7 16.5 15.7 16.5VTXIND 7.15 7.15 7.15 7.15WABAG 614.5 632 607.5 620.5WABCOINDIA 1772.55 1828.95 1772.5 1803.15WALCHANNAG 55.15 55.85 55.15 55.5WANBURY 22.5 23 22.15 22.2WEBELSOLAR 5.75 5.75 5.75 5.75WEIZFOREX 71.05 71.05 71.05 71.05WELCORP 63.5 65.4 61.5 63.8WELINV 19.3 20.25 19.1 20.25WELPROJ 10.7 10.7 10.5 10.5WELSPUNIND 97.2 100.65 97.2 100.1WENDT 1070 1070 1070 1070WHEELS 649.9 654.95 623.9 626.25WHIRLPOOL 191.15 193.45 190.05 192.45WILLAMAGOR 33.25 33.25 33.25 33.25WINDMACHIN 19 20 19 19.4WINSOME 3.7 3.8 3.6 3.6WINSOMEDJ 6.65 6.7 6.15 6.25WIPRO 573.1 581.95 570 577.65WOCKPHARMA 417.1 418.85 409.4 414.4WSTCSTPAPR 50.1 53.4 50.1 52WYETH 709.4 828.5 703 759.2XCHANGING 15 15.15 15 15.15XLENERGY 1.7 1.75 1.7 1.75XPROINDIA 26.55 28.8 26.55 28YESBANK 306 306.5 301.2 303.9ZANDUREALT 852.15 864 848.15 852.1ZEEL 271.2 271.7 261.3 262.1ZEELEARN 27.35 27.75 26.7 26.9ZEEMEDIA 13.6 13.6 13.5 13.5ZENITHBIR 0.95 1 0.95 1ZENITHCOMP 2.75 2.75 2.75 2.75ZENITHINFO 2.65 2.75 2.65 2.75ZENSARTECH 406 409.8 392.1 394.2

ZICOM 62.7 63.5 62.5 63.15ZODIACLOTH 196.5 199 196.5 196.5ZUARI 132.05 133.7 130.05 130.65ZUARIGLOB 65.5 65.5 64.1 64.4ZYDUSWELL 455 523 455 492.65ZYLOG 10.7 10.95 10.2 10.3VTMLTD 14.15 14.15 14.15 14.15VTXIND 8.9 8.9 8.55 8.55WABAG 490.05 496.95 490 493.85WABCOINDIA 1569.9 1571.8 1531.05 1568.9WALCHANNAG 73.25 75.9 72 73.35WANBURY 17.35 19.2 17.25 18.7WEBELSOLAR 11.7 12.3 11.7 12.2WEIZFOREX 63.25 69.3 63.25 68.3WEIZMANIND 8.65 8.65 8.05 8.65WELCORP 102.1 103 99.1 99.6WELGLOB 45.55 45.55 41.25 41.65WELINV 19 19.45 18.1 18.85WELPROJ 25.85 26.25 24.6 24.75WELSPUNIND 55.95 58.85 55.55 55.8WENDT 1755.05 1790 1755.05 1759.15WHEELS 767.4 796.5 761.1 763.25WHIRLPOOL 256 272 255 263.4WILLAMAGOR 53.6 53.6 51.1 52.65WINDMACHIN 13.15 13.15 12.85 12.9WINSOME 18.15 19.65 18.15 19.05WINSOMEDJ 34.4 34.4 33.1 33.3WIPRO 349.4 354.5 346.5 353.5WOCKPHARMA 1270 1303 1270 1299.05WSI 23.85 23.95 21.75 23.25WSTCSTPAPR 50.5 51.4 50.4 51.05WWIL 23.4 24.15 21.8 22.65WYETH 938.95 949.85 921.2 930.3XCHANGING 22 22 18.5 18.65XLENERGY 3.85 4.1 3.8 3.9XPROINDIA 45.4 45.4 43.65 43.9YESBANK 361 365 357 359.35ZANDUREALT 1586 1610 1556.05 1562.15ZEEL 173.6 173.65 168.5 169.35ZEELEARN 25.9 26.4 25 25.55ZEENEWS 12.1 12.3 11.75 11.85ZENITHBIR 3.1 3.25 2.95 3ZENITHCOMP 11.7 11.75 11.55 11.75ZENITHINFO 32.05 34.2 32.05 33.45ZENSARTECH 263 266.85 260.5 262.35

ZICOM 65.4 71 65 68.2ZODIACLOTH 175 179 171 174.55ZUARIAGRO 142.95 143.25 138.35 140ZYDUSWELL 398 404 387.05 389.95ZYLOG 298.25 300 294 296.75

DateLOW CLOSE

1086 1099.61056.45 1070.1

247.7 249.65163.35 164.5

36.25 36.473.2 74.55

159.05 160.0554.5 55.3

900.25 909.15123.35 125.8145.55 147.15

15.5 15.5464.05 470.8

480.1 484.051182.95 1238.2

1850 1861.8513.2 527.75165.8 170.1

1024.35 1043.05367.5 368.9281.9 282.8150.2 156.55

438 440.75359.3 364323.9 324.7212.2 216.7311.4 315.4442.1 444.15366.5 367.5

251.15 2521306 1310.65

121.1 125.85171.5 172.6548.45 49.3

1419.05 1427.35141.05 142.8

2714 2795.85107.5 108.15

72.7 73.75354.2 363.85

537 545.820.05 20.35266.7 271.45

2493 2504.754220 4228.75

757.7 760.41520.6 1530.2788.55 810.25655.75 671

41.2 42.251917 1949.5

157.15 163.1596.7 97.45

249.7 252.3553.2 554.9

118.35 118.9546.4 46.85

1018.2 1036.255.9 56.1

126.65 128.2593.8 94.222.8 23.15

254.55 257.3553.4 54.4387 399.1

3730 3749.945.3 46.6

242.9 244.0576.5 79.7316 320.05

240.5 243.5558.6 59.2541.5 41.914.8 15.0549.5 50.05

5.3 5.31052.25 1058.6

662 677.695.7 96.95

199.1 202.71050.1 1084.65

931.3 956.2928.05 944.1

249.4 253.51645.8 1684.42361.9 2399

274 279.818910 19002.55

1038.01 1046.75135 135.3

1029.05 1032.053066.15 3074.85

276.1 282.2162 165

116.15 117.55154.1 156.25529.2 539.1594.05 95.0556.15 58.25353.1 363.95109.8 111.41007 1009.24

316 319.45805.3 812.35360.2 364.15

63.6 63.8556.95 57.2

11100 11121.79583 589.6999 999

183.3 183.9612 620.6354 364.9

79.25 80.4266 270.15

268.2 272.65141.8 142.7394.2 396.55

194.95 196.481.65 82.85366.3 369.2

2170.1 2177.91824.8 1831.45

231.5 235.7773 780.1

63.4 64.61771.15 1838.15

101.5 103.2512.2 12.25

176.6 178.5123 128.7570 577.65

301.2 303.9

261.3 262.118910 19002.5538.15 38.65

14.1 14.431.85 32.25

24.4 24.951038.01 1046.75

135 135.31029.05 1032.053066.15 3074.85

443 446.3276.1 282.231.65 31.65

25.3 25.6542.2 45.3162 1657.4 7.4

58.05 5914.05 14.6

116.15 117.55154.1 156.25103.1 105.2529.2 539.15

141.15 141.9594.05 95.0543.55 43.856.15 58.25

26.1 26.35353.1 363.95277.4 280.85109.8 111.41007 1009.24

316 319.45805.3 812.35360.2 364.15

20.9 2173.45 74.5

63.6 63.8531 31.25

56.95 57.211100 11121.7935.55 35.75

2.6 2.6583 589.6

33.85 34.95

3.7 3.85269.25 272.15

20.35 20.921.25 21.6

999 9999.25 9.919.9 20.05612 620.6354 364.9

10.05 10.279.25 80.4

266 270.15910.1 914.3268.2 272.65141.8 142.7394.2 396.55

194.95 196.481.65 82.85366.3 369.2

2170.1 2177.91824.8 1831.45

231.5 235.72885.25 2892.1

7.05 7.4582.3 8463.4 64.6

1771.15 1838.15101.5 103.25101.5 103.25

12.2 12.25162 163.75

34.75 34.963.6 64.2123 128.7

99.1 99.6346.5 353.5

357 359.35168.5 169.35

SYMBOL 2Seq Higher Opens 2Seq Higher Highs 2Seq Higher Lows 2Seq Higher Closes

ABIRLANUVO 1 1 1 1ACC 1 1 1 1ADANIENT 1 1 1 1ADANIPORTS 1 1 1 0ADANIPOWER 1 1 1 0ALBK 1 1 1 1AMBUJACEM 1 1 1 0ANDHRABANK 1 0 1 1APOLLOHOSP 0 0 1 1APOLLOTYRE 0 1 0 1ARVIND 1 0 1 0ASHOKLEY 0 0 0 0ASIANPAINT 1 1 1 1AUROPHARMA 0 0 0 0AXISBANK 0 0 0 0BAJAJ-AUTO 1 1 1 0BANKBARODA 1 1 1 1BANKINDIA 1 1 1 1BATAINDIA 1 1 0 1BHARATFORG 0 0 0 0BHARTIARTL 0 0 0 0BHEL 0 1 1 1BIOCON 1 1 0 0BPCL 1 1 1 1CAIRN 1 0 1 0CANBK 1 1 1 1CENTURYTEX 1 1 1 0CESC 1 1 1 0CIPLA 0 0 0 0COALINDIA 0 1 1 1COLPAL 1 0 1 1CROMPGREAV 0 1 1 1DABUR 1 0 1 0DISHTV 1 1 1 1DIVISLAB 1 1 1 1DLF 0 0 1 1DRREDDY 1 1 0 1EXIDEIND 1 0 1 0FEDERALBNK 1 1 1 1GAIL 1 1 0 1GLENMARK 1 1 1 1GMRINFRA 1 1 1 0GODREJIND 1 1 0 1

GRASIM 1 1 0 1GSKCONS 0 0 0 0HAVELLS 0 0 0 0HCLTECH 1 0 1 0HDFC 1 1 0 1HDFCBANK 1 1 0 1HDIL 0 1 1 1HEROMOTOCO 0 1 1 1HEXAWARE 1 1 1 1HINDALCO 1 1 0 0HINDPETRO 1 1 1 0HINDUNILVR 0 1 1 0HINDZINC 0 0 0 0IBREALEST 1 0 1 1ICICIBANK 1 1 1 1IDBI 1 0 1 0IDEA 0 0 0 0IDFC 0 0 0 0IFCI 1 1 1 1IGL 1 0 1 0INDIACEM 1 0 1 0INDUSINDBK 1 1 1 1INFY 1 0 1 0IOB 1 1 1 1IOC 1 1 1 1IRB 0 1 0 1ITC 1 1 1 1JINDALSTEL 1 0 0 0JISLJALEQS 0 0 0 0JPASSOCIAT 0 1 1 1JPPOWER 0 0 0 0JSWENERGY 1 1 1 1JSWSTEEL 0 0 0 0JUBLFOOD 1 1 1 1KOTAKBANK 0 1 0 1KTKBANK 1 1 1 1LICHSGFIN 1 1 0 1LT 1 1 1 1LUPIN 0 1 0 1M&M 0 1 1 1M&MFIN 1 1 0 0MARUTI 0 0 0 1MCDOWELL-N 0 1 1 1MCLEODRUSS 1 1 1 0MRF 1 1 1 1

NHPC 1 1 1 1NMDC 1 0 0 0NTPC 1 1 0 1OFSS 1 1 1 0ONGC 0 1 1 1ORIENTBANK 1 1 0 1PETRONET 1 1 0 1PFC 1 1 1 1PNB 0 1 0 1POWERGRID 0 0 0 0PTC 1 1 0 1RANBAXY 0 1 1 1RCOM 0 0 0 0RECLTD 0 0 0 0RELCAPITAL 1 1 1 1RELIANCE 1 0 0 1RELINFRA 1 0 0 0RPOWER 1 1 1 1SAIL 0 0 0 0SBIN 1 1 1 1SIEMENS 0 1 1 1SRTRANSFIN 1 1 1 1SSLT 0 0 0 0SUNPHARMA 0 0 1 1SUNTV 1 1 1 1SYNDIBANK 1 0 0 1TATACHEM 1 1 0 1TATACOMM 0 0 0 1TATAGLOBAL 1 0 1 1TATAMOTORS 1 1 1 1TATAMTRDVR 1 1 1 1TATAPOWER 1 1 1 1TATASTEEL 1 0 0 0TCS 1 0 0 0TECHM 1 0 0 0TITAN 0 1 0 1UBL 1 0 0 1UCOBANK 0 1 0 1ULTRACEMCO 1 1 1 1UNIONBANK 0 0 0 1UNITECH 1 0 0 0UPL 0 0 0 0VOLTAS 1 1 1 1WIPRO 0 0 0 0YESBANK 0 0 0 0

ZEEL 0 0 0 0MRF 1 1 1 1MRPL 0 0 0 0MTNL 0 1 0 1NATIONALUM 1 1 0 1NCC 1 1 1 1NHPC 1 1 1 1NMDC 1 0 0 0NTPC 1 1 0 1OFSS 1 1 1 0OIL 0 1 1 0ONGC 0 1 1 1ONMOBILE 1 0 1 0OPTOCIRCUI 0 0 0 0ORCHIDCHEM 0 1 0 1ORIENTBANK 1 1 0 1PANTALOONR 1 0 1 1PATELENG 1 1 1 1PATNI 0 1 0 0PETRONET 1 1 0 1PFC 1 1 1 1PIRHEALTH 0 1 0 1PNB 0 1 0 1POLARIS 1 1 1 0POWERGRID 0 0 0 0PRAJIND 0 1 0 0PTC 1 1 0 1PUNJLLOYD 0 0 0 0RANBAXY 0 1 1 1RAYMOND 1 1 1 1RCOM 0 0 0 0RECLTD 0 0 0 0RELCAPITAL 1 1 1 1RELIANCE 1 0 0 1RELINFRA 1 0 0 0RENUKA 1 0 1 0ROLTA 1 1 1 1RPOWER 1 1 1 1RUCHISOYA 1 1 1 1SAIL 0 0 0 0SBIN 1 1 1 1SCI 1 1 1 0SESAGOA 0 0 0 0SIEMENS 0 1 1 1SINTEX 1 1 1 1

SKUMARSYNF 1 1 1 1SOBHA 1 0 0 1SOUTHBANK 1 0 1 1SREINFRA 1 1 1 1SRTRANSFIN 1 1 1 1STER 0 1 0 1STRTECH 0 0 0 0SUNPHARMA 0 0 1 1SUNTV 1 1 1 1SUZLON 0 0 0 1SYNDIBANK 1 0 0 1TATACHEM 1 1 0 1TATACOFFEE 0 0 0 0TATACOMM 0 0 0 1TATAGLOBAL 1 0 1 1TATAMOTORS 1 1 1 1TATAMTRDVR 1 1 1 1TATAPOWER 1 1 1 1TATASTEEL 1 0 0 0TCS 1 0 0 0TECHM 1 0 0 0TITAN 0 1 0 1TTKPRESTIG 0 0 0 0TTML 0 1 1 1TVSMOTOR 1 1 1 1UCOBANK 0 1 0 1ULTRACEMCO 1 1 1 1UNIONBANK 0 0 0 1UNIPHOS 0 0 0 1UNITECH 1 0 0 0VIDEOIND 0 1 1 1VIJAYABANK 1 0 0 0VIPIND 1 0 1 0VOLTAS 1 1 1 1WELCORP 0 0 0 0WIPRO 0 0 0 0YESBANK 0 0 0 0ZEEL 0 0 0 0

17/02/2014 18/02/2014OPEN HIGH LOW CLOSE OPEN HIGH LOW

1082.1 1094 1072 1079.35 1072.45 1090 1068.21010 1018.75 1002 1010.15 1008 1025 1005

214.1 221.4 213.1 220.15 220.25 231 220.25148.4 152 146.2 151.2 152 160.4 151.45

33.2 34.55 33.1 34.2 33.8 36.35 33.7574 74.3 72.2 73.2 73 75.85 72.9

151.6 153.45 150.35 151.05 150.95 153.75 150.6554.65 55.05 54 54.45 54.9 55.7 54.5

918 924.8 910.2 920.65 932.9 932.9 920.05118.1 119.15 117 118.75 119 120.7 115.95137.9 138.7 135.05 137.1 136.8 144.9 136.65

15.7 15.9 14.85 15.35 15.4 15.6 15.25474.85 476.2 470.6 473.25 473.5 477 463.65

488 508 485 503.95 502.15 510 499.6521.95 22.5 21.6 22.4 22.2 22.75 221845 1869.35 1810 1845.35 1850 1859.5 1832

538.4 541.1 527 533.05 533.1 545.5 532.75173.55 174.1 169.45 172.3 171.8 177 171.6

1020 1027.7 1007 1018.25 1020 1036.15 1011.15356.4 364.5 355 361 360.5 361.5 355.25

310.85 310.9 303 304.65 307 308.65 299.45147.6 150.4 146.3 147.55 147.5 151.4 146.3424.2 437.85 424.2 434.95 436 439.8 434.75

355.95 359.7 351.65 357.5 355 359.5 352.35321.6 323.75 321.25 322 322 324.7 321.65

213.95 215.6 211.25 214.7 215.95 220.5 214.9295 298.4 290.05 297 294.75 302.9 294.1424 433 420.65 431.5 434.5 440.45 425.6

373.35 378.05 371.15 374.35 374 377.7 371.25260.95 261 255.5 256.25 255 256.75 253.15

1320 1327.55 1316 1324.35 1316 1328.85 1308.5121.7 122.2 116.6 117.85 118.45 123.65 117.8

173.65 175.3 171.6 172.65 174.2 174.2 170.4545.8 46.6 45.35 46.15 46.5 47.65 45.85

1366 1366 1355 1360.9 1364.95 1378.4 1353.95145.5 147.9 141.8 142.55 142.7 143.7 140.15

5.41 5.41 5.4 5.41 5.43 5.43 5.41107.05 107.5 105.85 107.05 107.25 108.45 107

75.1 75.1 73.5 74.25 75 75 75361.1 364.35 358.7 363.2 361.5 363.65 352.75

532 542 531 537.7 535.3 542 52819.7 19.85 19.45 19.5 19.5 19.75 19.3

270.4 274.2 267.35 273.25 273 275.35 269.1

2473.6 2481.95 2450.2 2469.2 2473 2509 2453.64293.65 4307 4251.15 4280 4275.25 4299.95 4230

772 775 757 762.5 760 764.5 751.351500 1522 1498 1502.4 1508 1514.8 1483.25

767 788.5 767 779.3 779.3 807.5 779.3650 650 650 650 648.5 664.4 647.4

41 41.4 39.4 40.4 40.55 41.9 40.251945.15 2014.95 1918.1 1972.75 1985 1997.7 1973.3

142 144.5 141.1 143.55 143 163.85 142100 100.75 97.65 98.5 98.7 100.5 97.75

237.45 240.45 232 238.15 237.8 241.25 237.05558 566 558 560.25 560 566 559.95

123.65 124.6 122.25 123.25 122 122.05 117.647.05 47.75 45.8 46.5 46.35 48.2 46.35

991 1013.85 989 1009.15 1012 1043.8 1004.354.75 56.25 54.75 56.05 56.1 56.9 56133.5 133.85 128.9 130.5 129.25 131.9 128.9595.15 98 94.6 97.05 97.9 98.85 96.922.65 23.35 22.55 23.2 23.05 23.4 22.95256.6 257 251.7 255 255.1 261.9 25048.65 49.7 48.15 48.8 48.35 50.3 48.35376.1 384 375 381.75 378.05 391.5 377.93685 3685 3648.85 3658.15 3647 3694.6 364744.9 45.2 44.25 44.85 45 46.3 44.55241 243.7 238 240.85 241 245.25 236.7

73.1 75.1 73.1 74.55 74 75.7 73.8321 322.25 317.55 320.1 320 321.55 316.15238 238.75 232 236.35 234.15 253.9 233

60 60.65 57.2 60.05 59.6 60.85 58.739.2 39.65 37.95 38.75 38.8 40 38.5

13.45 14.2 13.35 14 13.75 14.55 13.7544.5 45.95 44.25 45.6 45.6 48.25 45.6

5.3 5.35 5.3 5.35 5.35 5.85 5.31020.1 1039.9 1006.05 1022.05 1011 1035 1011

647.2 653.35 643.1 650.75 651 683 648.0593.5 95 93.2 94.55 94.05 96.7 94

199.5 202.7 197.15 201.6 202.4 204.2 201.25996.15 1004.6 988.5 998.3 998.05 1021.8 990.4

900 917.65 899.25 914.3 920 931 915.45904.95 935.7 897.3 928.1 935 939.9 924.5

245.4 248 241.1 245 246.85 254.05 244.351635 1674.9 1635 1665.7 1675 1733.65 1666.1

2340.05 2355.7 2280.1 2314.45 2315 2381.9 2315253.9 255.7 250.25 253.65 251.1 258 251.1

18850 19089.5 18771.15 18890.7 18710 18999.95 18701.8

1040.01 1040.01 1040.01 1040.01 1040.01 1040.01 1040.01137 140.7 137 138.15 138 139 137.1

1040 1040 1039.99 1040 1031 1040 10313075.75 3100 3052.9 3065.15 3089.55 3089.55 3025.1

277 280 272.7 277.75 277.1 278.95 271165.45 165.8 161.4 163 161.4 168 161.3

115.1 116.3 113.6 114.9 114.95 116.4 114.15146.75 150.45 145.9 149.95 150.4 151.9 149.2

535.2 541.8 526.5 532.45 530.15 549.3 530.1595.1 95.85 95.1 95.55 95.65 96.1 95.5

53.15 54.65 53.15 54.45 54.6 56.6 54.35350 350 342.4 346 348 353.45 345.2

121.9 122.15 116.7 118.35 118.9 120.4 117.41008 1011.85 1008 1011.84 1008 1014 1008

315.15 316.95 308.8 313.1 313.25 322.45 313.2817.65 822 807.05 812.3 807.1 817.85 807.1360.35 363.3 351.25 357.3 359.1 372.35 356.75

61.1 61.75 60.5 61.35 61.1 63.15 6161.8 62.8 59.5 60.2 58.7 60.6 57.65

11070 11198.89 11070 11090.97 11115 11119.35 11100526.1 536.05 526.1 530.1 530.2 564.9 530.2999.5 999.5 999.5 999.5 968.1 985 968.1

190 191.2 187.3 188.7 187 191.3 186.55610 614.2 601.1 605.1 605 611.9 604331 334.75 326.1 331 331 334.5 324.05

80.4 80.75 78.15 79.4 79.4 82.25 79.25267.3 272.8 265 270.6 269.85 273 268.35285.4 289.9 276.4 279.85 279.9 284 276.4

140.55 141.35 137.7 138.9 139.1 140.95 138.35392.05 395.45 384.25 386.6 387.95 394.25 385.3195.05 198.25 193 194.5 193.6 197.2 193.6

74.4 77.7 74.4 77.45 77.45 80.1 76.05371.45 375.4 366.5 374.05 373.95 381.9 372.1

2160 2186 2147.2 2165.4 2165 2191 2155.851835 1843.7 1812.85 1823.75 1829 1834.1 1815.4

233.65 236.3 225.15 228.95 231 231 225.95800 802.95 786.6 791.55 787.3 797.8 782.2

63.1 63.6 61.95 63 62.5 65.5 62.51670.1 1679.85 1657.5 1667.5 1675 1703 1673.65

103.3 103.6 101.6 102.8 102.55 105.6 102.512.6 12.75 12.35 12.5 12.45 12.75 12.45

186.2 187.15 181.75 182.75 183.1 187.1 182.9112.05 114.8 111 112.7 121.3 123.45 119.75

349.4 354.5 346.5 353.5 559.25 564.9 554.45361 365 357 359.35 306 311 303.8

173.6 173.65 168.5 169.35 262.8 268.3 261.8518850 19089.5 18771.15 18890.7 18710 18999.95 18701.840.45 41 39.65 39.85 40.15 40.3 39.114.25 14.85 14.25 14.55 14.45 14.6 14.25

33.1 33.1 32.25 32.4 32.25 32.85 32.223.9 24.4 23.65 23.8 23.55 24.4 23.55

1040.01 1040.01 1040.01 1040.01 1040.01 1040.01 1040.01137 140.7 137 138.15 138 139 137.1

1040 1040 1039.99 1040 1031 1040 10313075.75 3100 3052.9 3065.15 3089.55 3089.55 3025.1

459.45 459.9 446.15 448.1 448.05 454 445.1277 280 272.7 277.75 277.1 278.95 271

31.6 32.45 31.6 32.1 32 32.8 3227.05 27.2 24.35 24.9 24.9 25.45 24.4

45.4 45.5 43.5 43.7 45 45 43.25165.45 165.8 161.4 163 161.4 168 161.3

7.35 7.45 7.1 7.1 7.55 7.55 7.0558.4 58.4 54.9 55.35 54.85 56.2 54.515.1 15.65 15 15.65 14.9 15.5 14.9

115.1 116.3 113.6 114.9 114.95 116.4 114.15146.75 150.45 145.9 149.95 150.4 151.9 149.2

102.5 103 102.2 102.35 101.7 103.95 101.7535.2 541.8 526.5 532.45 530.15 549.3 530.15124.4 126.45 124.4 125.55 125.2 137.25 125

95.1 95.85 95.1 95.55 95.65 96.1 95.542.65 43.15 42.05 42.25 42 43.8 4253.15 54.65 53.15 54.45 54.6 56.6 54.3527.15 27.3 26.05 26.35 26.5 27.3 26.35

350 350 342.4 346 348 353.45 345.2275 279 270.85 275.35 275.05 280.5 275.05

121.9 122.15 116.7 118.35 118.9 120.4 117.41008 1011.85 1008 1011.84 1008 1014 1008

315.15 316.95 308.8 313.1 313.25 322.45 313.2817.65 822 807.05 812.3 807.1 817.85 807.1360.35 363.3 351.25 357.3 359.1 372.35 356.75

19.7 20.25 19.3 19.95 19.85 20.6 19.868.8 69.1 67.05 67.45 67.1 71.8 67.161.1 61.75 60.5 61.35 61.1 63.15 6133.4 33.4 28 29 29.7 30.25 28.3561.8 62.8 59.5 60.2 58.7 60.6 57.65

11070 11198.89 11070 11090.97 11115 11119.35 1110035.7 36.2 35.2 35.3 35.3 35.7 35.22.65 2.75 2.65 2.65 2.55 2.75 2.55

526.1 536.05 526.1 530.1 530.2 564.9 530.232.7 32.9 32.1 32.55 32.55 33.1 32.25

3.8 3.85 3.7 3.7 3.55 3.75 3.55268.45 273.5 266.55 267 265.65 274.9 265.65

20.1 20.1 19.8 19.85 19.9 20.1 19.85815 922.99 815 922.9 21.5 21.8 21

999.5 999.5 999.5 999.5 968.1 985 968.110.1 10.1 10.1 10.1 9.6 10.6 9.6

19.95 20 19.35 19.55 19.35 20.35 19.25610 614.2 601.1 605.1 605 611.9 604331 334.75 326.1 331 331 334.5 324.05

10.75 10.75 9.95 10.45 10.3 10.5 10.1580.4 80.75 78.15 79.4 79.4 82.25 79.25

267.3 272.8 265 270.6 269.85 273 268.35887.65 887.65 872.5 874.45 878.3 885 868.35

285.4 289.9 276.4 279.85 279.9 284 276.4140.55 141.35 137.7 138.9 139.1 140.95 138.35392.05 395.45 384.25 386.6 387.95 394.25 385.3195.05 198.25 193 194.5 193.6 197.2 193.6

74.4 77.7 74.4 77.45 77.45 80.1 76.05371.45 375.4 366.5 374.05 373.95 381.9 372.1

2160 2186 2147.2 2165.4 2165 2191 2155.851835 1843.7 1812.85 1823.75 1829 1834.1 1815.4

233.65 236.3 225.15 228.95 231 231 225.953042 3140.75 2975.1 2987.5 2990 3024 29516.85 7.15 6.8 6.9 6.9 7.05 6.9

80 83.2 80 82.6 83.35 83.7 81.563.1 63.6 61.95 63 62.5 65.5 62.5

1670.1 1679.85 1657.5 1667.5 1675 1703 1673.65103.3 103.6 101.6 102.8 102.55 105.6 102.5103.3 103.6 101.6 102.8 102.55 105.6 102.5

12.6 12.75 12.35 12.5 12.45 12.75 12.45165.7 166.7 162.5 165.1 164.25 166.7 164.2

35.3 35.3 34.65 34.7 35 35.9 34.959 59.5 57.5 58.4 59 65.4 57.8

119.6 121.9 118.3 121.25 121.3 123.45 119.7563 65 63 64.05 102.1 103 99.1

565 569.5 557 561 349.4 354.5 346.5302.4 307 297.05 305.15 361 365 357261.4 264.9 258.65 262.5 173.6 173.65 168.5

18/02/2014 19/02/2014 20/02/2014 21/02/2014CLOSE OPEN HIGH LOW CLOSE OPEN HIGH LOW CLOSE OPEN

1072.75 1064.3 1081.45 1064.3 1070.1 1060.9 1083.7 1060.9 1069.2 10701019.9 1020 1035 1020 1025.8 1023 1023 1002.05 1007.9 1006227.75 230.9 245 228.75 244.05 243 252.75 239.1 245.2 246.45159.65 160 165 158.5 164.1 161.05 167.5 160.15 164.8 166.4

36.05 36 36.3 35.25 35.65 35.45 37.1 35.05 36.6 36.575.1 74.6 75.8 73.75 74.25 73.9 73.9 72.7 73.3 72.8

152.75 153.5 155.2 153 154.6 153.9 154.5 151.7 152.75 15354.95 54.65 55.6 54.55 55 54.5 54.8 54.3 54.45 54.35

925.35 926.4 937.4 922.1 928.6 926.35 926.35 902.2 907.2 908.25117.35 117.2 120 117.1 119.6 118.95 124.9 118.65 124.1 124.4144.15 145.3 145.95 142.1 143.6 142.85 146.2 141.15 145.1 145.75

15.35 15.7 15.8 15.5 15.65 15.65 15.7 15.4 15.65 15.6473.1 472 473.1 467.5 468.5 466.65 467.5 460.2 461.6 462.25501.9 499.6 508.2 494.5 503.6 500 504.8 489.05 493 493

22.3 22.05 22.55 22.05 22.3 22.15 22.55 21.9 22.05 11601844.65 1861 1861 1816.25 1820.9 1815 1864 1815 1842.4 1849

537.9 538 544.8 528.6 531.5 528.7 528.7 511.15 513.8 513174.75 173.85 176.3 170.35 171.2 170 170.25 166 166.65 165.551021.7 1025.95 1036 1019.2 1022.3 1020 1029.35 1015.6 1023.3 1032

357.5 358.2 373.5 358.2 368.05 368.05 374.95 363 367.45 369.95302.25 302 305.7 301.35 302.55 304 304 296.15 296.9 297.5149.65 150 152.3 149.55 150.65 149.9 152.4 148.75 150.95 151.8436.65 436.65 444.8 435.1 440.5 439.85 447 437.7 439.15 440

355 355.1 357 347.7 351.4 350.6 350.6 342.2 346.8 346.25322.7 323.15 326.7 323.05 326.35 324.6 326.7 323.55 324.85 323.8218.6 217.65 221.85 214.45 216.3 215 215.5 211.25 211.85 212.05301.5 302.25 304.5 296.65 300.75 300.9 312.5 294.55 310.85 312.05438.7 439 447.5 439 445.95 445.75 445.75 434.4 436.35 438371.9 373 375.2 371 373.2 373.2 376.6 370.4 371.2 374255.1 256.2 257.4 253.7 254.8 253.8 256.3 250.25 251.05 252.55

1311.1 1312.55 1323 1304 1320.5 1307.6 1322 1307 1309.65 1311.1122.6 123.45 123.8 119.1 120.6 119.5 123.5 118.5 121.65 122.1170.8 172.8 172.8 169.55 170.55 169.05 171.8 168.7 170.15 17247.25 47 47.9 46.75 47.55 47.4 48 47.25 47.55 47.2

1358.6 1361 1377.9 1354.2 1365.4 1352.2 1402 1352.2 1394.6 1408142.45 142 143.7 141.15 143.15 142.25 146.95 141.65 143.65 144.4

5.41 5.41 5.42 5.41 5.41 2653.35 2719.7 2647.4 2715.9 2734.8108.05 107.55 108.85 107.55 108.1 107.9 107.95 107.05 107.75 107.35

75 74.5 74.9 73.7 74.25 73.75 73.75 72.35 72.6 73357.8 358.3 362.8 356.1 360.2 357.55 360.55 354 354.75 355.35531.5 532.15 538 526.2 530.45 532 538.7 530 534.7 537

19.5 19.7 19.8 19.5 19.65 19.55 20.05 19.45 19.9 20.05269.75 270 271 267.25 268.75 265.3 268.85 265.3 267.15 267.15

2483.4 2488 2499 2458 2482.7 2470 2470 2470 2470 25004279.95 4320 4430 4235 4401.5 4398 4401 4268.05 4297.45 4345

754.85 755.2 769.45 753.35 766 765.95 775.9 764.05 771.2 7751486.65 1492 1500 1475.4 1494.35 1495 1497.9 1467.35 1472.9 1471

803.9 804.1 808.4 792.75 805.8 799.45 805.1 788.95 791.65 792.3660.4 656.2 672.25 655 670.05 665.8 667.45 660.85 662.75 659.85

41.6 41.4 41.8 40.25 41.1 40.7 42.2 40.4 41.35 41.551979.4 1995 1995 1940 1944.25 1939 1956 1910.2 1925.95 1928158.95 158.55 162.4 156 161 152.4 159.5 151.2 156.6 157

99.3 99.6 100.1 98.4 98.85 98.5 98.55 97.05 97.35 97.3240.1 239.85 240.85 235.8 239.8 238.55 243.45 236.3 242.2 242.2

562.25 562.5 562.85 557.15 558.7 558.1 558.9 553.1 554.05 557.4120.3 120 120.7 118.55 119.35 117.55 122.4 117.55 121.8 122.5547.85 48 48 46.55 46.9 46.9 47.8 46.2 46.65 46.35

1037.8 1035.9 1042.75 1027.55 1030.9 1017.9 1020 1006 1007.85 1011.0556.45 56.45 56.8 55.45 56.1 55.5 56.4 55.5 55.9 55.5

131.05 130.05 134.5 130.05 133.5 133 133.25 129.85 130.35 131.5597.85 97.2 97.6 96.25 97.05 96.15 96.35 94.95 95.2 95.05

23.3 23.15 23.35 22.85 23.1 22.9 23.05 22.6 22.7 22.7258.15 258.6 261.8 258.45 260.25 260.05 260.05 255 256.3 257.9

49.8 49.3 50.5 49.3 49.85 49.7 52.35 48.8 51.5 51.7389.2 389.25 394.7 388.3 392.9 389 392.1 383.3 384.5 384.63682 3695.65 3762 3695.1 3753.4 3744.9 3744.9 3706 3711.25 3736

46.05 45.6 46.25 44.6 45 44.85 45.5 44.45 45.1 45238.3 238 242 233.2 241 239.95 243.15 236.45 237.8 23875.25 74.55 77.8 74.5 77.15 76.85 77.8 75.1 77.25 77.5316.9 317.8 318.85 316.1 316.65 316 316.95 311.4 311.85 313.5

252.45 252.05 252.1 244.1 245.2 244.2 247.95 240 242.95 24559.2 58.75 60.25 58.6 60 59.5 60.1 59.05 59.7 59.639.7 39.5 39.7 38.8 39.3 38.9 41.7 38.8 41.25 4214.4 14.5 14.55 14.1 14.45 14.2 15.5 14.1 15.35 15.647.6 46.65 49.85 46.65 49.25 48.55 50.8 48.1 50.1 50

5.4 5.3 5.3 5.3 5.3 5.3 5.3 5.3 5.3 5.31027.4 1028.7 1040 1016.5 1021 1019 1030 1007.85 1021.45 1025

680.3 680 688.4 670.5 685.9 681.7 682.9 666.75 669.75 67096.3 96.7 97.65 96 96.55 95.8 96.2 94.65 95.1 95.5

202.95 202.5 205.35 202.5 204.25 203 203.9 200.05 201.45 201.71017.4 1017 1033.75 1013.75 1031.3 1022.8 1038.95 1016.45 1034.65 1037922.75 975 976 975 975.1 944 948.4 935.2 937.45 943935.15 936 947.3 935.95 943.2 936.15 941.6 927.1 929.95 930.3252.25 250 257.5 250 255.7 254.7 260.4 254.2 256.95 254.5

1708.45 1714 1721 1692 1698.1 1697 1706 1674.2 1683.3 1686.12368.3 2366.15 2389.3 2328.35 2353.7 2335 2374 2335 2364.3 2375

256.8 255.1 268.85 255.1 266.85 266.9 270.8 262.75 267.05 267.0518850.15 18732 19200 18732 19113.25 18913 19194 18802 18834.3 18840

1040.01 1041 1042.95 1040 1042.06 1042 1044.99 1036 1044.99 17.85137.75 137.15 138 136.05 136.95 135.5 136.8 134.8 135.35 135.5

1040 134.4 134.4 132.05 132.35 1042.99 1042.99 1042.99 1042.99 1033.53038.8 3069.95 3069.95 2985.1 3019.7 3020 3055.1 3012 3040.3 3036

276.8 277 279.95 275.65 279.4 277.1 279 275.55 276.2 276.95166.7 167.5 169.6 164.2 165.15 163.4 163.95 161.75 162.55 162.1

115.35 115.05 116.75 114.3 116 116 118.2 115 116.2 116.3149.95 149.35 151 148.25 149.1 146.65 153.5 146.65 150.45 150.55

543 543.9 548.6 536 540.65 535 537 527.6 531.2 53395.75 95.55 95.85 94.55 94.9 94.6 95.65 94.25 95.1 95.2556.45 56.9 57.4 55.65 56.55 55.8 57.25 55.7 56.5 57

351 357.9 366.9 355.2 362.15 363.85 366.2 360 360.8 362119.2 118.3 120.45 117.5 118.9 117.6 119 116.85 117.2 117.5

1010.4 1010 1011 1010 1011 1010 1012.7 1010 1010.5 1015320.05 320.5 321.5 314.5 316.85 316 320.5 311.75 316.25 314.45813.15 813 820 810 812.25 811.3 813.7 803.1 805.45 807.1370.75 372.5 372.5 361.25 364.7 362.2 369.3 359.15 363.85 364.1

62.7 62.7 63.1 61.75 62.35 61.8 63.75 61.7 62.65 63.260.25 60.25 61.35 59.15 59.9 59.55 59.9 58.25 58.55 58.6

11115.13 11083 11107 11082 11093.45 10600 10600 10600 10600 11100562.45 567 579.6 563.55 573.05 568 594 564.5 584.9 588.8

985 1004 1004 1004 1004 1010 1033 1010 1033 986189.25 189.35 190.75 185.45 186.15 185.6 186.9 183.85 185.25 185.1609.75 613 625.7 611.2 623.3 620.35 628.8 617.8 619.65 622326.05 326 338.75 326 337.05 334.25 342.6 332.65 340.1 344.4

81.35 81 81.9 80.05 80.9 80.4 80.4 79.05 79.5 79.55269.1 269.6 269.9 264.65 265.65 267.4 267.9 261 266.1 266279.3 279.35 281.15 271.3 272.45 272.05 277.8 267.7 274.7 273140.2 140.35 141.75 139.6 140.35 139.35 141.95 139.15 141.1 141.25391.4 392 393 387.9 391.5 391.5 395 389.4 391.85 395195.8 194.3 195.9 192.9 195 194.65 196.6 193.05 194.05 194.379.45 79.1 79.5 77.05 77.4 76.55 79.8 76 78.35 78.5

379.65 379.85 379.9 371.15 373.85 369.15 369.8 364 366.75 366.752166 2170 2215 2162.25 2197.95 2206 2222 2182.8 2189.35 2198

1822.05 1830 1850.95 1819.2 1842.85 1834.05 1859.95 1820.15 1832.25 1830228.65 228.9 233.9 228.2 232.6 233 237.8 231.1 234.15 235.2

787.5 785.1 791.5 780 785.95 782 786.65 776.55 779.8 77864.9 64.95 65.5 64.15 65.1 64.7 64.8 63.45 63.75 64

1690.9 1705 1715 1696.35 1706.45 1693.4 1716 1675.25 1702.05 1700104.9 105 105.95 103.8 104.65 104 104 102.3 102.8 102.612.65 12.6 12.65 12.35 12.45 12.35 12.6 12.15 12.35 12.3186.3 184.6 188 184.6 185.55 185 186 181.65 182.85 183.5

122.35 122.45 123.2 120.75 122.55 121.5 122 119.5 120.5 120.55557.05 349.4 354.5 346.5 353.5 349.4 354.5 346.5 353.5 565.5

307.7 361 365 357 359.35 361 365 357 359.35 361

266.85 173.6 173.65 168.5 169.35 173.6 173.65 168.5 169.35 173.618850.15 18732 19200 18732 19113.25 18913 19194 18802 18834.3 18840

39.75 39.4 40.1 38.85 39.15 38.8 40.2 38.8 39.95 4014.35 14.5 14.6 14.25 14.3 14.4 14.4 14.1 14.2 14.25

32.3 32.1 32.75 32.1 32.45 32.3 32.75 31.55 31.8 31.8523.95 24.4 24.75 23.6 23.7 23.5 24.65 23.2 23.85 24.4

1040.01 1041 1042.95 1040 1042.06 1042 1044.99 1036 1044.99 17.85137.75 137.15 138 136.05 136.95 135.5 136.8 134.8 135.35 135.5

1040 134.4 134.4 132.05 132.35 1042.99 1042.99 1042.99 1042.99 1033.53038.8 3069.95 3069.95 2985.1 3019.7 3020 3055.1 3012 3040.3 3036447.25 450 457.7 448 455.4 454.95 454.95 441.1 443.85 447.9

276.8 277 279.95 275.65 279.4 277.1 279 275.55 276.2 276.9532.15 32.2 32.3 31.65 31.7 31.6 31.9 31.1 31.55 31.3

25 25.5 25.9 24.9 25.2 25.4 26.7 24.95 26.1 2644.1 45.3 45.3 43.75 43.9 43.85 44.3 43.5 43.8 44.5

166.7 167.5 169.6 164.2 165.15 163.4 163.95 161.75 162.55 162.17.1 7.05 7.05 7 7 7.3 7.3 6.9 7.1 6.75

55.2 58 58 56.35 56.9 56.3 56.8 55.4 55.6 55.1515.2 15.45 15.45 14.45 14.5 56.3 56.8 55.4 55.6 14.65

115.35 115.05 116.75 114.3 116 116 118.2 115 116.2 116.3149.95 149.35 151 148.25 149.1 146.65 153.5 146.65 150.45 150.55103.25 101.6 104.75 101.6 104.15 103.55 105.9 103.5 103.9 104

543 543.9 548.6 536 540.65 535 537 527.6 531.2 533135.3 136.9 142.1 134.5 140.2 139 139.45 133.5 134 134.9595.75 95.55 95.85 94.55 94.9 94.6 95.65 94.25 95.1 95.2542.95 42.75 45.2 42.6 44.7 44.6 44.6 43.4 44 4456.45 56.9 57.4 55.65 56.55 55.8 57.25 55.7 56.5 5726.75 26.5 27.2 26.3 26.55 26.6 27 26.1 26.45 27.1

351 357.9 366.9 355.2 362.15 363.85 366.2 360 360.8 362277.3 276 280 273.05 275.45 273.2 281.5 272.45 276.15 275.05119.2 118.3 120.45 117.5 118.9 117.6 119 116.85 117.2 117.5

1010.4 1010 1011 1010 1011 1010 1012.7 1010 1010.5 1015320.05 320.5 321.5 314.5 316.85 316 320.5 311.75 316.25 314.45813.15 813 820 810 812.25 811.3 813.7 803.1 805.45 807.1370.75 372.5 372.5 361.25 364.7 362.2 369.3 359.15 363.85 364.1

20.45 20.5 21.8 20.45 21.65 22.1 22.9 21.75 22.4 20.1571.15 71.55 73.95 71.55 72.6 72.1 73.45 71.15 71.85 72.45

62.7 62.7 63.1 61.75 62.35 61.8 63.75 61.7 62.65 63.229.8 29.9 31.2 28.8 30.65 30 31.8 29.75 30.9 31.45

60.25 60.25 61.35 59.15 59.9 59.55 59.9 58.25 58.55 58.611115.13 11083 11107 11082 11093.45 10600 10600 10600 10600 11100

35.45 35.3 37.2 35.3 36.3 36.05 36.3 35.25 35.4 35.22.75 2.65 2.85 2.65 2.8 2.8 2.8 2.7 2.8 2.7

562.45 567 579.6 563.55 573.05 568 594 564.5 584.9 588.832.85 33 33.4 32.65 33.25 33 33.7 32.75 33.4 33.5

3.65 3.6 3.65 3.5 3.6 3.6 3.6 3.45 3.55 3.6270.65 269 275 269 272.2 269.5 275 269.35 271.85 270

20 20 20.3 19.8 20.15 20.05 20.3 19.95 20.2 20.1521.4 21.6 21.7 21.05 21.2 21 21.3 20.7 20.8 20.55985 1004 1004 1004 1004 1010 1033 1010 1033 986

9.85 9.6 10 9.6 10 144.8 147 144.55 145.25 9.5519.85 19.85 20.3 19.85 20 19.9 20.5 19.75 20.35 20.35

609.75 613 625.7 611.2 623.3 620.35 628.8 617.8 619.65 622326.05 326 338.75 326 337.05 334.25 342.6 332.65 340.1 344.4

10.2 10.1 10.35 10.1 10.15 10.1 10.3 10.1 10.1 10.1581.35 81 81.9 80.05 80.9 80.4 80.4 79.05 79.5 79.55269.1 269.6 269.9 264.65 265.65 267.4 267.9 261 266.1 266879.4 884.4 915 884.4 904.55 907.5 941 905.05 925.6 934279.3 279.35 281.15 271.3 272.45 272.05 277.8 267.7 274.7 273140.2 140.35 141.75 139.6 140.35 139.35 141.95 139.15 141.1 141.25391.4 392 393 387.9 391.5 391.5 395 389.4 391.85 395195.8 194.3 195.9 192.9 195 194.65 196.6 193.05 194.05 194.379.45 79.1 79.5 77.05 77.4 76.55 79.8 76 78.35 78.5

379.65 379.85 379.9 371.15 373.85 369.15 369.8 364 366.75 366.752166 2170 2215 2162.25 2197.95 2206 2222 2182.8 2189.35 2198

1822.05 1830 1850.95 1819.2 1842.85 1834.05 1859.95 1820.15 1832.25 1830228.65 228.9 233.9 228.2 232.6 233 237.8 231.1 234.15 235.22969.8 2955 2988.05 2924.6 2929.15 2947 2948.95 2915.3 2925 2920

6.95 7 7.25 6.95 7.15 7.1 7.45 7.1 7.15 7.2582.15 81.9 83.9 81.9 82.9 82.45 83.3 82.1 82.45 82.15

64.9 64.95 65.5 64.15 65.1 64.7 64.8 63.45 63.75 641690.9 1705 1715 1696.35 1706.45 1693.4 1716 1675.25 1702.05 1700

104.9 105 105.95 103.8 104.65 104 104 102.3 102.8 102.6104.9 105 105.95 103.8 104.65 104 104 102.3 102.8 102.612.65 12.6 12.65 12.35 12.45 12.35 12.6 12.15 12.35 12.3

165.05 166.2 166.2 164 164.95 164.3 165.95 161.55 164.1 164.4535.3 35.3 35.45 34.9 35 35.3 35.45 35 35.1 34.8564.2 64.7 67.7 64.5 66.7 66.3 66.3 63.3 63.6 63.1

122.35 122.45 123.2 120.75 122.55 121.5 122 119.5 120.5 120.5599.6 102.1 103 99.1 99.6 63.05 63.7 62.1 62.95 102.1

353.5 349.4 354.5 346.5 353.5 564.95 570.65 561.1 565.2 349.4359.35 361 365 357 359.35 304.5 306.4 301.3 301.9 361169.35 173.6 173.65 168.5 169.35 173.6 173.65 168.5 169.35 173.6

21/02/2014 24/02/2014HIGH LOW CLOSE OPEN HIGH LOW CLOSE

1092 1070 1087.6 1100 1114 1086 1099.61070 1003.1 1065.55 1068 1080.4 1056.45 1070.1

250.6 242.75 249.6 250.85 254.7 247.7 249.65168.4 162.55 167.25 167 170.7 163.35 164.5

37 36.15 36.55 38.45 38.45 36.25 36.474.35 72.8 73.9 73.3 74.8 73.2 74.55162.8 151.7 162 162.15 164.75 159.05 160.05

55.7 54.35 55.05 54.95 55.65 54.5 55.3917.75 897 900.3 905 914.8 900.25 909.15

125.8 123.7 124.7 123.35 126.65 123.35 125.8148.9 145.3 147.7 146.35 148.2 145.55 147.1515.75 15.6 15.7 15.6 15.7 15.5 15.5

468.85 461.3 464 464.5 471.8 464.05 470.8496.85 486 489.1 489 493.45 480.1 484.05

1198 1160 1193.35 21.9 22.5 21.8 22.11865 1835 1862.7 1862.7 1877.9 1850 1861.8

522.8 513 518 515.15 529.25 513.2 527.75168.95 165.55 167.6 166 171.25 165.8 170.1

1038 1025 1031.3 1036 1047 1024.35 1043.05373.25 368.05 369.15 368.25 372.8 367.5 368.9

298.4 286.1 288.15 289.9 292 281.9 282.8152.25 148.65 150.6 150.6 156.95 150.2 156.55

445.9 440 443.1 440.35 448.5 438 440.75362.55 346.25 361.25 360.2 368.5 359.3 364

326.4 323.8 324.8 324.05 326.3 323.9 324.7214.9 212.05 214.25 212.2 217.4 212.2 216.7317.5 309.65 316.15 316.8 318.45 311.4 315.4447.5 437.7 445.3 444 454.9 442.1 444.15

374 367.75 369.2 366.5 372.8 366.5 367.5253.2 250.5 251.25 251.25 255.1 251.15 252

1319.8 1305.5 1309.05 1319 1319 1306 1310.65123.1 120.65 122.4 121.2 126.65 121.1 125.85

173.85 170.2 173.2 173 173.7 171.5 172.6549.25 47.2 48.75 48.45 50 48.45 49.3

1428.9 1401.9 1421.2 1425 1437 1419.05 1427.35144.75 140.65 142.4 142.5 143.9 141.05 142.8

2748 2716 2733.35 2734.9 2800 2714 2795.85109.2 107.35 108.65 107.5 109.1 107.5 108.1573.65 72.5 73.45 73.3 74.1 72.7 73.75

360.95 355.35 357.95 356.6 367.8 354.2 363.85538 530.35 534.7 538.9 550.5 537 545.8

20.5 19.85 20.35 20.4 20.55 20.05 20.35270.5 267.15 268.25 271 273.7 266.7 271.45

2500 2500 2500 2501 2530 2493 2504.754350 4230.5 4251.3 4250 4284.75 4220 4228.75

782 766.4 770.9 767.9 772.8 757.7 760.41546.4 1471 1538.2 1541 1541 1520.6 1530.2803.75 791.05 800.6 797 813.2 788.55 810.25

669.6 659.7 664.4 662.1 673 655.75 67141.9 40.65 41.35 41.35 42.45 41.2 42.25

1939.6 1907.1 1919.15 1917 1952.5 1917 1949.5160 154.1 157.45 157.65 165.9 157.15 163.15

98.25 97.3 97.65 97.65 98.8 96.7 97.45254.5 239.9 253.45 254 257.85 249.7 252.3557.4 551.85 555.35 555.25 557.7 553.2 554.9123.5 121.45 122.2 122 122.05 118.35 118.95

47.3 46.3 46.65 46.75 47.2 46.4 46.851032.85 1011.05 1025.3 1020.1 1042.5 1018.2 1036.2

56.6 55.5 56.15 56.4 56.6 55.9 56.1131.95 127.35 128.65 129 130.85 126.65 128.25

96.2 94.6 95.15 94.9 95 93.8 94.223.05 22.7 23 22.85 23.35 22.8 23.15264.9 254.4 257.7 259.05 261.75 254.55 257.3555.75 51.4 55.2 55 55.45 53.4 54.4394.2 384.6 392.05 390 401.3 387 399.1

3755.4 3727.25 3750.7 3746 3753.7 3730 3749.946 45 45.8 45.5 47.05 45.3 46.6

244.7 237.15 243.05 243.1 250.45 242.9 244.0578.45 76.5 77.55 76.8 80.75 76.5 79.7

317.85 312.6 317.6 316 320.5 316 320.05247.6 243.7 246 246 246.85 240.5 243.55

60.3 59.05 59.25 59.05 59.8 58.6 59.2542.15 40.85 41.85 41.95 42.6 41.5 41.915.65 15.1 15.35 15.45 15.65 14.8 15.0550.65 49.3 50 51.7 51.7 49.5 50.05

5.3 5.3 5.3 5.3 5.3 5.3 5.31055 1025 1051.65 1058.95 1070.6 1052.25 1058.6

677.8 664.5 672.05 668.1 680.85 662 677.697.4 95.3 96.85 96 97.55 95.7 96.95

203.5 200.45 201.1 201.8 203.65 199.1 202.71057 1036.7 1055.15 1051.6 1089 1050.1 1084.65

950.75 933.25 935.8 937 958.4 931.3 956.2939 922.85 930 930 946 928.05 944.1

258.65 254.4 257.25 258.3 259.25 249.4 253.51702.4 1671.55 1675.6 1675 1695 1645.8 1684.42387.9 2353.1 2372.15 2373 2410.95 2361.9 2399282.35 267 281.5 283.5 283.5 274 279.8

19120.5 18840 18918 18914 19172.35 18910 19002.55

18 17.75 17.95 1047.98 1047.98 1038.01 1046.75137.7 135.5 137.15 136.5 137.35 135 135.3

1033.5 1032 1032 1035 1039.99 1029.05 1032.053118.75 3036 3101.45 3130 3130 3066.15 3074.85

278.85 275.7 276.95 276.1 284 276.1 282.2165.35 162.1 163.2 163.9 165.85 162 165

118.4 116.3 117.15 117.25 119 116.15 117.55154.35 150.55 153.7 154.5 156.8 154.1 156.25

538.5 532.2 535 533 543.5 529.2 539.1595.7 95.1 95.3 95.25 95.25 94.05 95.05

57.95 56.4 57.55 58.2 58.6 56.15 58.25363.85 351.6 354.15 355.9 365.4 353.1 363.95

118.3 111.15 111.5 110.85 112.7 109.8 111.41015 1010.5 1011.58 1011 1013.33 1007 1009.24

320.5 314.45 317.6 318 321 316 319.45816 805.6 811.5 808.05 814.95 805.3 812.35

367.7 360.45 364.2 365.5 367.35 360.2 364.1563.35 62.45 63.2 64.05 64.5 63.6 63.85

60.1 57.7 58.35 57.95 58.85 56.95 57.211111 11097 11099.93 11100.01 11123.95 11100 11121.79588.8 577.15 584.9 584.9 594.9 583 589.6

988 986 988 999.95 999.95 999 999187.1 185.05 186 184.35 186.5 183.3 183.9624.2 611.55 615.15 612 623.95 612 620.6354.1 343 353.2 354 368.7 354 364.981.25 79.25 80.05 79.8 80.75 79.25 80.4

270 266 268.1 269 271.35 266 270.15278.45 268.2 271.4 272.05 275.85 268.2 272.65

143 141.2 142 142.75 143 141.8 142.7397.8 392.85 396.2 397.05 400.85 394.2 396.55197.1 194.3 196.05 195.15 199 194.95 196.4

79.9 78.05 78.8 83.8 84.35 81.65 82.85375.75 366.75 374.4 373.8 373.8 366.3 369.2

2213 2190.75 2205.7 2204 2205.25 2170.1 2177.91850 1830 1848.2 1845 1848.1 1824.8 1831.45

236.8 232.8 234.05 234.7 237.5 231.5 235.7787.15 776.75 779.65 782.55 784.5 773 780.1

64.5 63.5 64.1 63.9 64.95 63.4 64.61813.3 1690.05 1799.95 1786 1845 1771.15 1838.15

104 102.6 103.05 102.5 103.7 101.5 103.2512.5 12.25 12.35 12.35 12.5 12.2 12.25

185.35 178.8 180 179.7 181.8 176.6 178.5124.35 120.55 123.75 123.8 129.2 123 128.7

575 565.5 571.55 349.4 354.5 346.5 353.5365 357 359.35 361 365 357 359.35

173.65 168.5 169.35 173.6 173.65 168.5 169.3519120.5 18840 18918 18914 19172.35 18910 19002.55

40.5 39.55 39.95 39.25 39.85 38.15 38.6514.4 14.15 14.2 14.1 14.7 14.1 14.432.3 31.85 32 32 32.95 31.85 32.2524.8 24.15 24.65 24.9 25.65 24.4 24.95

18 17.75 17.95 1047.98 1047.98 1038.01 1046.75137.7 135.5 137.15 136.5 137.35 135 135.3

1033.5 1032 1032 1035 1039.99 1029.05 1032.053118.75 3036 3101.45 3130 3130 3066.15 3074.85

448.65 442.95 446.8 443 449.5 443 446.3278.85 275.7 276.95 276.1 284 276.1 282.2

32.5 31.3 32 31.8 32.35 31.65 31.6526.65 25.65 25.9 25.6 26.15 25.3 25.65

44.5 43 43.15 43.95 45.3 42.2 45.3165.35 162.1 163.2 163.9 165.85 162 165

7.75 6.75 7.15 7.4 7.4 7.4 7.458.1 55.15 57.7 58.65 60.85 58.05 5914.7 14.65 14.65 14.05 15.15 14.05 14.6

118.4 116.3 117.15 117.25 119 116.15 117.55154.35 150.55 153.7 154.5 156.8 154.1 156.25

104.9 103.5 103.8 103.1 105.85 103.1 105.2538.5 532.2 535 533 543.5 529.2 539.15

147 134.3 144.3 144.45 147.55 141.15 141.9595.7 95.1 95.3 95.25 95.25 94.05 95.0544.4 43.6 43.95 43.6 44.7 43.55 43.8

57.95 56.4 57.55 58.2 58.6 56.15 58.2527.15 26.3 26.5 26.3 26.8 26.1 26.35

363.85 351.6 354.15 355.9 365.4 353.1 363.95282.45 275.05 280.15 277.4 284.9 277.4 280.85

118.3 111.15 111.5 110.85 112.7 109.8 111.41015 1010.5 1011.58 1011 1013.33 1007 1009.24

320.5 314.45 317.6 318 321 316 319.45816 805.6 811.5 808.05 814.95 805.3 812.35

367.7 360.45 364.2 365.5 367.35 360.2 364.1521.45 20.15 21.05 21 21.3 20.9 2174.45 72.2 74 73.45 75.85 73.45 74.563.35 62.45 63.2 64.05 64.5 63.6 63.85

31.9 30.35 30.65 31.65 32.25 31 31.2560.1 57.7 58.35 57.95 58.85 56.95 57.2

11111 11097 11099.93 11100.01 11123.95 11100 11121.7936.15 35.2 35.75 36 36.4 35.55 35.75

2.7 2.7 2.7 2.6 2.6 2.6 2.6588.8 577.15 584.9 584.9 594.9 583 589.6

34.7 33.5 34.55 34.35 35.25 33.85 34.95

3.7 3.55 3.7 3.85 3.85 3.7 3.85274.85 270 271.75 271.9 273.45 269.25 272.15

21.15 20 20.75 20.85 21.05 20.35 20.921.15 20.55 20.75 21.25 21.85 21.25 21.6

988 986 988 999.95 999.95 999 9999.65 9.55 9.6 9.25 9.9 9.25 9.9

20.65 20.2 20.35 20.3 20.55 19.9 20.05624.2 611.55 615.15 612 623.95 612 620.6354.1 343 353.2 354 368.7 354 364.910.35 10.1 10.15 10.1 10.25 10.05 10.281.25 79.25 80.05 79.8 80.75 79.25 80.4

270 266 268.1 269 271.35 266 270.15947.2 910.5 915.6 915.6 929.9 910.1 914.3

278.45 268.2 271.4 272.05 275.85 268.2 272.65143 141.2 142 142.75 143 141.8 142.7

397.8 392.85 396.2 397.05 400.85 394.2 396.55197.1 194.3 196.05 195.15 199 194.95 196.4

79.9 78.05 78.8 83.8 84.35 81.65 82.85375.75 366.75 374.4 373.8 373.8 366.3 369.2

2213 2190.75 2205.7 2204 2205.25 2170.1 2177.91850 1830 1848.2 1845 1848.1 1824.8 1831.45

236.8 232.8 234.05 234.7 237.5 231.5 235.72950 2920 2925.25 2920 2934.95 2885.25 2892.1

7.3 6.95 7.05 7.05 7.6 7.05 7.4583.5 82.15 82.7 82.4 84.45 82.3 8464.5 63.5 64.1 63.9 64.95 63.4 64.6

1813.3 1690.05 1799.95 1786 1845 1771.15 1838.15104 102.6 103.05 102.5 103.7 101.5 103.25104 102.6 103.05 102.5 103.7 101.5 103.25

12.5 12.25 12.35 12.35 12.5 12.2 12.25164.55 161.15 163.5 163.4 165.1 162 163.75

35.3 34.85 35 35 35.1 34.75 34.966.1 63 64.55 64.55 64.8 63.6 64.2

124.35 120.55 123.75 123.8 129.2 123 128.7103 99.1 99.6 102.1 103 99.1 99.6

354.5 346.5 353.5 349.4 354.5 346.5 353.5365 357 359.35 361 365 357 359.35

173.65 168.5 169.35 173.6 173.65 168.5 169.35

SYMBOL Higher LowsABIRLANUVOACC ADANIENT ADANIPORTSADANIPOWERALBK AMBUJACEM ANDHRABANKAPOLLOHOSPAPOLLOTYREARVIND ASHOKLEY ASIANPAINTAUROPHARMAAXISBANK BAJAJ-AUTOBANKBARODABANKINDIA BATAINDIA BHARATFORGBHARTIARTLBHEL BIOCON BPCL CAIRN CANBK CENTURYTEXCESC CIPLA COALINDIA COLPAL CROMPGREAVDABUR DISHTV DIVISLAB DLF DRREDDY EXIDEIND FEDERALBNKGAIL GLENMARK GMRINFRA GODREJIND GRASIM GSKCONS HAVELLS HCLTECH

HDFC HDFCBANK HDIL HEROMOTOCOHEXAWARE HINDALCO HINDPETRO HINDUNILVRHINDZINC IBREALEST ICICIBANK IDBI IDEA IDFC IFCI IGL INDIACEM INDUSINDBKINFY IOB IOC IRB ITC JINDALSTELJISLJALEQSJPASSOCIATJPPOWER JSWENERGY JSWSTEEL JUBLFOOD KOTAKBANK KTKBANK LICHSGFIN LT LUPIN M&M M&MFIN MARUTI MCDOWELL-NMCLEODRUSSMRF NHPC NMDC NTPC OFSS ONGC ORIENTBANKPETRONET

PFC PNB POWERGRID PTC RANBAXY RCOM RECLTD RELCAPITALRELIANCE RELINFRA RPOWER SAIL SBIN SIEMENS SRTRANSFINSSLT SUNPHARMA SUNTV SYNDIBANK TATACHEM TATACOMM TATAGLOBALTATAMOTORSTATAMTRDVRTATAPOWER TATASTEEL TCS TECHM TITAN UBL UCOBANK ULTRACEMCOUNIONBANK UNITECH UPL VOLTAS WIPRO YESBANK ZEEL MRF MRPL MTNL NATIONALUMNCC NHPC NMDC NTPC OFSS

OIL ONGC ONMOBILE OPTOCIRCUIORCHIDCHEMORIENTBANKPANTALOONRPATELENG PATNI PETRONET PFC PIRHEALTH PNB POLARIS POWERGRID PRAJIND PTC PUNJLLOYD RANBAXY RAYMOND RCOM RECLTD RELCAPITALRELIANCE RELINFRA RENUKA ROLTA RPOWER RUCHISOYA SAIL SBIN SCI SESAGOA SIEMENS SINTEX SKUMARSYNFSOBHA SOUTHBANK SREINFRA SRTRANSFINSTER STRTECH SUNPHARMA SUNTV SUZLON SYNDIBANK TATACHEM TATACOFFEE

TATACOMM TATAGLOBALTATAMOTORSTATAMTRDVRTATAPOWER TATASTEEL TCS TECHM TITAN TTKPRESTIGTTML TVSMOTOR UCOBANK ULTRACEMCOUNIONBANK UNIPHOS UNITECH VIDEOIND VIJAYABANKVIPIND VOLTAS WELCORP WIPRO YESBANK ZEEL