GapAna gap trading strategy

For the Day

Legends

Preparing for the next Day

Note:

Disclaimer

Comment & Suggestions

Credits

Read Me FirstFor the Day

You must be logged in to yahoo to get the Real time Detail. Otherwise, the quotes are delayed by 15 minutes.The Refresh button gets the latest data as of the current time.Run it around 10:05 to get the details of the opening price details for the day assuming that you have already logged in.The Gap button compares the opening price with the previous days OHLC to decides on the gaps. Gapped sheet contains only Full Gap up or Down list.

Higher than prev day last but lower than prev high ----> partial up gap PUHigher than prev day high ----> full gap up FULower than prev day last but higher than prev day low ----> partial low gap PLLower than prev day low ----> full gap down FL

Preparing for the next DayCopy today's data over to the previous”previous” day data. Use the Copy2Prev button.

The Master sheet has the details of most of the scrip traded on NSE. It is not all.Disclaimer

Comment & Suggestions

Traderji.com ,StockCharts.com for the gap trading strategyGoogle for some of the how tos.

The Chart sheet can be used to see real time chart(its delayed by 15 mins even if your are logged in) by selecting the scrip from the combo box. Currently it only allows to look for full gapped scrip.

I have not cross checked all the data that is returned by the code. Error handling is at the least. You should believe the data provided at your own risk. I assure you that there is no malicious virous embeded. However please run your virus scanner.

[email protected]

mailto:[email protected]

Last Updated : 26-08-08 10:22:33SYMBOL Open High Low LAST Volume Prev Open

110.40 111.90 110.20 111.70 17822 FL 111.001550.00 1550.00 1550.00 1550.00 1 FU N/A

AARTIDRUG.NS N/A N/A N/A 52.70 0 N/AAARTIIND.NS 46.00 46.50 46.00 46.00 826 FU 44.55ABANLOYD.NS N/A N/A N/A 0.00 0 N/AABB.NS 875.00 880.00 863.00 863.85 18306 FL 905.00ABIRLANUV.NS 1270.00 1299.00 1265.85 1296.10 204 FL 1306.00ABSHEKIND.NS 14.65 14.75 14.65 14.75 1700 FU N/AACC.NS 550.00 552.80 545.00 552.80 14073 FL 576.00ADANIEXPO.NS 567.80 639.90 561.00 608.25 44337 FL 639.50ADHUNIK.NS 108.15 112.00 108.15 110.50 7238 FL 114.50ADLABSFIL.NS 495.00 497.40 488.30 496.00 86547 FL 512.00ADORWELD.NS 129.00 129.00 128.10 129.00 107 FU N/AAEGISCHEM.NS 162.05 170.00 162.05 170.00 2 FL 169.55AFTEKINFO.NS 40.00 40.50 39.15 40.40 82148 PU 40.20AGRODUTCH.NS 22.60 22.60 22.60 22.60 100 FL 22.75AHMEDFORG.NS N/A N/A N/A 91.85 0 FL 94.00AIAENG.NS 1521.00 1544.50 1521.00 1529.20 29 PL 1511.55AJANTPHAR.NS N/A N/A N/A 82.05 0 N/AAKSHOPTFB.NS 40.55 41.90 40.55 41.90 270 FL 43.00ALBK.NS 62.00 62.80 61.50 62.65 16505 FL 63.00ALEMBICLT.NS 42.65 42.75 42.20 42.70 3190 FL 43.95ALFALAVAL.NS N/A N/A N/A 782.85 0 N/AALLSEC.NS 42.80 43.55 42.80 43.55 400 FU N/AALOKTEXT.NS 39.90 40.80 39.25 39.65 13189 FL 40.80ALPSINDUS.NS 25.00 26.60 25.00 26.60 1176 FL 26.00AMAR.NS 129.00 129.00 126.45 128.50 3706 FL 131.50AMARAJABA.NS 129.00 129.00 126.45 128.50 3706 FL 131.50AMBICAAGA.NS 12.60 12.95 12.55 12.95 641 FU N/AAMTEKAUTO.NS 180.10 181.00 179.10 180.10 21605 FL 184.80ANDHRABAN.NS 55.00 55.00 54.20 54.75 16308 56.85ANDHRSUGA.NS 103.00 103.95 103.00 103.95 706 FL 105.00ANSALINFR.NS 99.80 100.00 98.05 99.95 34529 FL 104.50ANTGRAPHI.NS 0.75 0.75 0.75 0.75 3000 FU N/AAPARINDS.NS 146.00 146.00 146.00 146.00 2 FL 147.00APCOTEXLA.NS N/A N/A N/A 48.05 0 N/AAPIL.NS 406.90 408.90 403.10 408.00 5925 FL 416.50APOLLOHOS.NS 460.10 465.95 460.00 461.50 319 FL 474.00APOLLOTYR.NS 38.05 40.20 38.00 40.00 404338 FU 37.10APPAPER.NS N/A N/A N/A 72.00 0 N/AAPTECHT.NS 218.00 223.70 215.10 223.50 60712 FL 221.00ARCHIES.NS 93.50 93.50 89.10 92.20 186 FL 96.00ARL.NS 2.05 2.05 2.00 2.05 13200 2.10ARVINDMIL.NS N/A N/A N/A 29.50 0 N/AASAHIINDI.NS 52.35 54.00 52.35 54.00 298 FL 54.85ASAL.NS N/A N/A N/A 51.75 0 N/AASHAPURMI.NS 117.00 121.90 116.95 120.55 16265 FL 123.70ASHIMASYN.NS 6.00 6.00 6.00 6.00 1000 FU N/AASHOKLEY.NS 31.00 31.45 30.90 31.35 71998 FL 32.35ASIANELEC.NS 86.40 87.00 85.15 86.15 28545 FL 90.00ASIANHOTE.NS 420.00 420.00 420.00 420.00 1 FU N/AASIANPAIN.NS 1200.00 1206.00 1200.00 1206.00 24 1205.00

3IINFOTEC.NS3MINDIA.NS

Refresh Get Gap Copy2Prev

http://ichart.finance.yahoo.com/z?s=3IINFOTEC.NS&t=1d&q=c&l=on&z=l&p=m200,v,m5,b&a=m26-12-9,r14,ss

http://ichart.finance.yahoo.com/z?s=3MINDIA.NS&t=1d&q=c&l=on&z=l&p=m200,v,m5,b&a=m26-12-9,r14,ss

ASIL.NS N/A N/A N/A 3.30 0 N/AASTRAIDL.NS N/A N/A N/A 619.00 0 N/AASTRAMICR.NS 56.00 59.70 55.25 58.85 68402 FL 57.80ATFL.NS 130.50 130.50 130.50 130.50 120 PL 135.00ATLASCYCL.NS 117.20 121.95 117.20 121.95 72 FU N/AATNINT.NS N/A N/A N/A 845124.06 0 N/AATUL.NS 66.90 68.75 66.00 66.50 1500 FL 67.50AURIONPRO.NS N/A N/A N/A 308.85 0 N/AAUROPHARM.NS 305.10 308.00 305.00 306.00 5123 FL 317.00AUTOAXLES.NS 296.00 296.00 290.00 290.00 405 FU 292.00AVAYAGCL.NS 136.70 136.70 136.70 136.70 25 FU 135.10AVENTIS.NS N/A N/A N/A 816.20 0 FL 830.00AZTEC.NS 59.00 59.90 59.00 59.90 1153 FL 61.00BAGFILMS.NS 32.00 32.90 31.90 32.05 14767 FL 34.60BAJAJAUTO.NS N/A N/A N/A 2101.05 0 N/ABAJAJHIND.NS 174.00 175.15 172.10 175.00 131222 FL 176.00BAJAUTOFI.NS 134.25 138.00 134.25 138.00 1071 FL 135.60BALAJITEL.NS 163.95 163.95 160.30 161.40 14550 FL 168.00BALASPONG.NS N/A N/A N/A 176.85 0 N/ABALASTEEL.NS N/A N/A N/A 55.05 0 N/ABALKRISIN.NS N/A N/A N/A 408.00 0 N/ABALMLAWRI.NS 387.20 390.00 387.20 387.20 52 FU N/ABALPHARMA.NS N/A N/A N/A 26.60 0 N/ABALRAMCHI.NS 93.00 94.55 92.50 94.20 261188 FL 96.00BANARISUG.NS N/A N/A N/A 930.95 0 N/ABANKBAROD.NS 263.90 268.00 259.65 266.00 101871 FU 256.00BANKBEES.NS 585.00 585.00 585.00 585.00 5 FL 608.00BANKINDIA.NS 256.60 260.90 256.00 260.30 205276 FL 261.10BANKRAJAS.NS 83.95 83.95 82.10 83.00 551 FL 86.00BARTRONIC.NS 170.10 174.90 170.10 173.80 9563 FL 173.00BASF.NS N/A N/A N/A 279.30 0 N/ABASML.NS 56.20 62.00 56.20 62.00 101 FL 61.00BATAINDIA.NS 168.00 171.80 168.00 171.00 8272 FL 175.00BBTC.NS N/A N/A N/A 329.15 0 N/ABCCL.NS N/A N/A N/A 69.50 0 N/ABEL.NS 935.00 945.00 931.25 940.25 2276 PL 940.05BELCERAMI.NS 8.25 8.25 8.20 8.20 200 FU N/ABEML.NS 732.25 733.40 726.60 730.35 760 PL 731.00BEPL.NS 15.00 15.00 15.00 15.00 250 15.00BERGEPAIN.NS 39.25 39.60 39.25 39.60 4420 FL 40.25BGFL.NS N/A N/A N/A 0.00 0 N/ABHARATFOR.NS 265.55 265.55 260.10 262.40 7824 FL 279.70BHARATGEA.NS N/A N/A N/A 46.00 0 N/ABHARATRAS.NS 58.60 58.60 58.60 58.60 50 FU N/ABHARTI.NS 791.25 812.90 791.25 806.65 210443 FL 812.00BHARTISHI.NS 298.25 304.00 297.25 300.55 908 FL 305.00BHEL.NS 1700.00 1724.00 1664.10 1700.35 99416 FL 1745.00BHUSANSTL.NS 865.00 865.00 841.00 846.00 2150 PU 915.00BIL.NS 43.95 43.95 43.95 43.95 2 FL 44.40BILT.NS N/A N/A N/A 137.50 0 N/ABINDALAGR.NS 26.50 27.10 26.50 27.00 52272 FL 28.00BIOCON.NS 399.05 402.65 395.00 402.00 2671 FL 403.60BIRLAERIC.NS 15.75 15.75 15.00 15.00 300 FU N/ABIRLAJUTE.NS N/A N/A N/A 162.60 0 N/A

BLBLIMITE.NS 16.60 16.60 16.60 16.60 100 FU N/ABLKASHYAP.NS 949.55 965.85 930.00 930.00 29 FL 979.90BLOWPLAST.NS N/A N/A N/A 93.00 0 N/ABLUECHIP.NS 1.35 1.40 1.35 1.35 3448 FU N/ABLUEDART.NS N/A N/A N/A 640.00 0 N/ABLUESTARC.NS 414.00 415.00 414.00 414.00 8 FU 410.05BLUESTINF.NS 60.65 63.85 60.65 63.80 230 FU N/ABOC.NS 173.50 174.00 173.00 173.00 537 FU N/ABOMDYEING.NS 541.00 543.00 533.30 542.65 33630 FL 545.10BONGAIREF.NS 54.90 55.40 54.55 54.95 93302 FL 57.50BOSCHCHAS.NS 590.90 590.90 590.90 590.90 20 FU N/ABPCL.NS 296.00 296.00 291.00 295.40 7728 FL 305.00BPL.NS 37.05 39.15 37.05 38.60 3785 FL 39.95BPLENGG.NS N/A N/A N/A 6.80 0 N/ABRFL.NS 343.10 346.00 341.10 345.00 6677 FL 350.00BRITANNIA.NS 1425.00 1438.50 1416.00 1420.15 29 PU 1465.25BSCFAUG08.NS N/A N/A N/A 127.05 0 N/ABSELINFRA.NS 35.65 36.40 35.50 36.20 5092 FL 38.75BSL.NS 19.15 20.00 19.15 20.00 600 FU N/ACADILAHC.NS 320.30 323.95 320.30 323.95 24 FU N/ACALSOFT.NS N/A N/A N/A 72.80 0 N/ACANBK.NS 203.00 206.00 200.05 204.30 30646 PL 192.55CANFINHOM.NS N/A N/A N/A 68.25 0 N/ACARBORUNI.NS 125.80 125.80 125.80 125.80 1 FU 103.70CAROLINFO.NS 40.20 40.20 40.00 40.00 500 FU N/ACCL.NS 149.00 149.00 149.00 149.00 25 FU N/ACEAT.NS N/A N/A N/A 208.70 0 N/ACELEBRITY.NS 27.35 27.35 27.35 27.35 370 FU N/ACENTBOP.NS N/A N/A N/A 41.40 0 N/ACENTENKA.NS N/A N/A N/A 100.20 0 N/ACENTEXT.NS 4.10 4.10 4.10 4.10 1 FU N/ACENTURYPL.NS N/A N/A N/A 51.70 0 N/ACENTURYTE.NS 471.00 471.90 465.10 471.60 130394 FL 485.00CESC.NS 345.10 350.45 344.05 350.00 8097 FL 349.05CHAMBLFER.NS 77.70 78.10 76.70 77.35 1125931 FL 79.50CHAMPDANY.NS N/A N/A N/A 0.00 0 N/ACHEMPLAST.NS 6.55 7.00 6.55 6.95 3900 FL 7.40CHENNPETR.NS 271.95 274.90 268.20 271.25 18552 PU 269.00CHESLINTE.NS N/A N/A N/A 11.90 0 N/ACHOLAINV.NS 102.00 102.05 102.00 102.05 3601 FU N/ACIMCOBIRL.NS 23.25 24.00 23.25 24.00 600 FU N/ACINEVISTA.NS 8.00 8.00 8.00 8.00 1500 FL 8.15CIPL.NS N/A N/A N/A 12.90 0 N/ACIPLA.NS 236.00 239.00 233.15 238.00 31829 FL 237.50CLASSIC.NS N/A N/A N/A 41.00 0 N/ACMC.NS 533.90 533.90 533.90 533.90 2 PL 525.00COCHINREF.NS N/A N/A N/A 163.90 0 N/ACOLGATE.NS N/A N/A N/A 382.10 0 N/ACOLORCHEM.NS N/A N/A N/A 0.00 0 N/ACOLORCHIP.NS N/A N/A N/A 7.50 0 N/ACOMPUTECH.NS N/A N/A N/A 4.75 0 N/ACOMSYS.NS 25.50 25.50 25.50 25.50 226 FU N/ACONCOR.NS 858.00 870.00 858.00 865.00 4276 FL 867.00CONSOFINV.NS N/A N/A N/A 66.00 0 N/A

COREEMBLG.NS N/A N/A N/A 9.00 0 FL 9.40COROMNFER.NS 179.50 182.95 179.50 181.00 2997 FL 180.05CORPBANK.NS 269.00 269.00 268.60 268.80 290 FL 276.85COSMOFILM.NS 95.65 95.65 95.55 95.55 200 FL 96.10CRANESSOF.NS 119.00 119.00 119.00 119.00 116 FU N/ACREATIVEY.NS 11.80 11.80 11.50 11.60 1103 FU N/ACRESTANI.NS 47.80 47.80 47.70 47.70 377 FU N/ACREWBOS.NS 36.30 38.40 36.30 37.45 2100 FL 37.25CRISIL.NS N/A N/A N/A 3614.20 0 FL 3680.00CROMPGREA.NS 260.00 262.50 259.10 262.45 73203 FU 255.00CUB.NS 26.10 26.70 26.10 26.70 7784 FL 27.25CUMMINSIN.NS 305.00 311.70 305.00 309.25 503 PU 305.00CYBERMEDI.NS N/A N/A N/A 47.30 0 N/ACYBERTECH.NS N/A N/A N/A 17.40 0 N/ADABUR.NS 89.30 89.75 88.70 89.15 23609 PL 90.60DABURPHAR.NS 72.00 72.00 68.20 69.30 1624 PU 67.00DALMIACEM.NS N/A N/A N/A 213.00 0 FL 213.30DALMIACEM.NS N/A N/A N/A 213.00 0 FL 213.30DATATECH.NS 30.25 32.00 30.25 31.55 11454 FL 31.50DCHL.NS 114.00 115.00 112.30 113.95 1274 PL 115.60DCM.NS N/A N/A N/A 35.05 0 N/ADCMFINSER.NS N/A N/A N/A 4.50 0 N/ADCMSRMCON.NS 61.90 61.90 61.90 61.90 50 FL 64.00DCW.NS 15.25 15.85 15.25 15.65 10181 FL 16.00DEEPAKFER.NS 97.80 97.80 95.25 96.00 10930 FL 99.70DENABANK.NS 43.00 43.40 42.80 43.25 105294 FL 44.60DEWANHOUS.NS 107.05 107.05 106.40 106.40 248 FL 110.80DHAMPURSU.NS 62.10 63.00 62.10 63.00 2877 FL 64.00DHANBANK.NS 87.50 89.10 87.50 88.60 9449 PL 86.90DHARSUGAR.NS N/A N/A N/A 25.00 0 N/ADICIND.NS 149.50 149.50 149.50 149.50 8 FU N/ADISHMAN.NS 299.90 299.90 296.00 296.00 110 PL 298.50DIVISLAB.NS 1451.00 1473.00 1451.00 1466.95 8200 FL 1500.00D-LINK.NS 90.20 91.85 90.20 91.85 1214 FL 91.05DREDGECOR.NS 494.00 494.00 487.15 492.00 262 FU 491.00DRREDDY.NS 583.05 590.70 582.00 583.70 11721 FL 590.05DSKULKARN.NS 86.85 86.85 85.05 86.00 143 FL 89.00DUNCANSIN.NS N/A N/A N/A 10.00 0 FL 10.00DWARKESH.NS 88.00 88.00 88.00 88.00 100 FL 94.50DYNACONS.NS 0.75 0.80 0.75 0.75 68546 FL 0.80EASTSILK.NS 20.85 20.90 20.40 20.70 35519 FL 22.40EASUNREYR.NS 105.00 105.00 103.05 103.70 905 105.00EDUCOMP.NS 3321.50 3350.00 3305.00 3348.00 13222 FU 3250.00EICHER.NS N/A N/A N/A 121.00 0 N/AEICHERMOT.NS 280.00 280.90 275.10 280.50 2594 PL 277.00EIDPARRY.NS 230.05 233.90 230.05 232.40 261 230.05EIHOTEL.NS 145.10 152.15 145.10 151.15 76325 FL 157.30EIMCOELEC.NS N/A N/A N/A 0.00 0 N/AEKC.NS 299.00 303.50 295.00 299.85 6054 FL 309.00ELDERPHAR.NS 325.00 328.00 320.50 327.95 916 FU 310.00ELECTCAST.NS 34.65 34.95 34.20 34.20 29221 FL 36.00ELGIEQUIP.NS N/A N/A N/A 49.20 0 FL 51.00ELGITYRE.NS 9.50 9.75 9.35 9.75 51 FL 10.10EMCO.NS 112.50 112.50 110.00 110.25 1910 PU 110.50

EMERCK.NS N/A N/A N/A 387.55 0 N/AEMKAY.NS N/A N/A N/A 88.15 0 N/AENGINERSI.NS 600.00 600.00 588.30 590.00 87 FL 601.00ENIL.NS 292.50 292.50 292.50 292.50 1 FL 296.00ERACONS.NS N/A N/A N/A 684.30 0 N/AESABINDIA.NS 419.70 425.00 400.05 405.30 112 FU N/AESCORTS.NS 81.75 85.00 81.75 84.40 37638 FL 86.95ESSAROIL.NS 214.95 216.00 214.10 215.80 152995 FL 222.40ESSELPACK.NS 25.30 25.90 25.30 25.50 767 FL 26.25ESTL.NS N/A N/A N/A 51.80 0 N/AESTL.NS N/A N/A N/A 51.80 0 N/AETCNET.NS N/A N/A N/A 247.10 0 N/AEUROTEXIN.NS N/A N/A N/A 26.80 0 N/AEVEREADY.NS 38.10 39.20 38.10 39.20 871 FL 39.10EVERESTIN.NS N/A N/A N/A 99.90 0 FL 96.00EXCELCROP.NS 173.10 173.50 173.00 173.50 120 FU N/AEXCELINDU.NS N/A N/A N/A 62.25 0 FL 63.00EXIDEIND.NS 69.30 69.85 68.30 69.75 10393 FL 69.95FACT.NS 26.90 27.30 26.90 27.30 300 FU N/AFAGBEARIN.NS 366.50 388.50 366.50 388.50 40 FU N/AFCSSOFT.NS 75.05 75.90 75.00 75.90 1336 FU N/AFDC.NS 32.50 33.15 32.25 32.70 8982 FL 33.55FEDDERLOY.NS 44.20 44.20 44.20 44.20 15 FU N/AFEDERALBN.NS 204.90 206.95 201.80 206.15 8992 FL 214.00FINANTECH.NS 1425.00 1450.00 1420.15 1431.10 3729 PU 1427.10FINCABLES.NS 52.00 52.00 51.10 51.50 3088 FL 52.70FINPIPE.NS 54.15 54.80 53.80 54.15 2026 FL 54.85FIRSTLEAS.NS N/A N/A N/A 45.90 0 N/AFLEX.NS N/A N/A N/A 215.30 0 N/AFLEXCHEM.NS N/A N/A N/A 19.80 0 N/AFLEXENGG.NS N/A N/A N/A 34.25 0 N/AFOSECOIND.NS N/A N/A N/A 385.10 0 N/AFOURSOFT.NS 28.90 28.90 27.00 28.00 1462 PL 29.45GABRIEL.NS 14.35 14.50 14.35 14.50 679 FU N/AGAEL.NS 40.75 40.75 39.25 39.50 304 40.55GAIL.NS 384.00 387.50 382.00 386.00 78661 FL 390.05GALLANTT.NS 19.00 22.30 19.00 22.30 21 FL 22.00GAMMONIND.NS 215.20 221.00 215.20 220.50 7915 FL 222.00GANGOTRI.NS N/A N/A N/A 9.10 0 N/AGARDENSIL.NS 54.75 56.40 54.75 56.40 102 FU N/AGDL.NS 93.00 93.00 91.50 92.50 1247 92.25GENESYS.NS 120.00 120.00 116.70 116.75 4841 FL 134.50GENUSOVER.NS N/A N/A N/A 846.25 0 N/AGEOINFO.NS 177.30 183.95 177.30 183.85 860 FL 189.50GEOJIT.NS 41.90 42.20 41.25 42.15 26087 FL 45.00GEOMETRIC.NS 60.00 60.70 58.45 60.25 13088 FL 60.90GEORGWILI.NS N/A N/A N/A 0.00 0 N/AGESCOCORP.NS N/A N/A N/A 657.80 0 N/AGESHIPPIN.NS N/A N/A N/A 334.30 0 N/AGHCL.NS 87.30 88.85 86.15 88.25 241069 PU 95.00GICHSGFIN.NS 53.20 54.00 52.95 54.00 1177 FL 54.00GILLETTE.NS 883.00 884.05 883.00 884.05 7 FL 895.00GINNIFILA.NS N/A N/A N/A 8.10 0 N/AGIPCL.NS 79.85 80.50 79.50 80.45 1615 FL 81.90

GITANJALI.NS 232.85 235.90 231.00 235.45 8354 FL 240.10GKW.NS N/A N/A N/A 80.75 0 N/AGLAXO.NS 1147.00 1173.00 1076.90 1151.00 426 PL 1143.45GLENMARK.NS 644.00 654.70 642.25 649.00 22639 PL 665.90GLFL.NS N/A N/A N/A 5.15 0 N/AGMBREW.NS N/A N/A N/A 70.00 0 N/AGMDCLTD.NS 246.05 254.35 246.05 253.05 4042 FL 259.00GMRINDSTR.NS N/A N/A N/A 174.55 0 N/AGNFC.NS 116.25 118.40 116.25 117.20 6854 FL 122.00GODAVRFER.NS N/A N/A N/A 169.70 0 N/AGODFRYPHL.NS 1400.00 1400.00 1400.00 1400.00 30 FU N/AGODREJCP.NS 131.00 132.65 131.00 131.95 510 FL 132.05GODREJIND.NS 171.25 173.90 171.25 172.00 12450 FL 178.80GOETZEIND.NS N/A N/A N/A 62.90 0 N/AGOKEX.NS N/A N/A N/A 181.70 0 N/AGOLDIAM.NS 39.10 39.10 39.10 39.10 15 FU N/AGOLDTECH.NS 83.85 83.85 83.85 83.85 5917 FL 88.30GOLDTELE.NS N/A N/A N/A 55.90 0 N/AGOODLASNE.NS N/A N/A N/A 610.35 0 N/AGPIL.NS 202.30 208.95 202.30 208.95 752 FL 203.30GRANULES.NS N/A N/A N/A 53.50 0 FL 52.50GRAPHITE.NS 58.55 58.90 57.55 58.90 2534 FL 60.90GRASIM.NS 1949.10 1978.00 1949.10 1968.85 2916 FL 1955.00GREAVESCO.NS 162.90 163.00 160.00 161.55 352 PL 163.00GREENPLY.NS N/A N/A N/A 154.25 0 N/AGRUH.NS N/A N/A N/A 146.15 0 N/AGSFC.NS 164.00 165.00 163.00 163.80 1750 FL 165.75GSKCONS.NS N/A N/A N/A 660.00 0 N/AGSPL.NS 61.00 61.90 60.80 61.50 63834 FL 63.90GTCIND.NS 130.00 132.00 129.55 131.00 6176 PU 129.95GTL.NS 192.05 192.70 192.00 192.10 3389 PL 192.00GTNIND.NS N/A N/A N/A 16.10 0 FL 17.90GUFICBIO.NS N/A N/A N/A 7.75 0 N/AGUJALKALI.NS 165.00 165.70 164.25 165.00 5685 FL 170.00GUJAMBCEM.NS N/A N/A N/A 135.35 0 N/AGUJFLUORO.NS 197.00 197.00 196.05 196.05 25 FL 203.00GUJNRECOK.NS 104.20 105.15 103.40 104.60 90004 FL 108.00GUJRATGAS.NS 261.35 265.00 261.35 265.00 176 FL 274.00GUJSIDHCE.NS 22.50 22.70 22.35 22.60 16325 FL 23.25GVKPIL.NS 39.50 39.70 39.00 39.45 168364 FL 41.00HANILERA.NS N/A N/A N/A 0.00 N/A N/AHARRMALAY.NS 97.20 101.00 97.20 100.50 4317 PL 97.00HAVELLS.NS 351.00 357.00 351.00 357.00 93 FL 363.90HBSTOCK.NS 25.30 25.30 25.30 25.30 200 FU N/AHCL-INSYS.NS 117.10 118.50 117.10 118.05 5547 FU 116.00HCLTECH.NS 226.00 230.00 226.00 229.45 73693 PU 226.00HDFC.NS 2335.00 2344.70 2311.00 2340.55 101162 PU 2320.00HDFCBANK.NS 1200.00 1224.90 1195.75 1223.00 143161 FL 1210.10HEG.NS 235.05 235.05 231.00 234.00 8418 FL 242.50HELIOSMAT.NS 55.90 55.90 55.15 55.30 1156 PU 56.95HERITGFOO.NS N/A N/A N/A 140.60 0 N/AHEROHONDA.NS 800.00 804.75 793.45 800.10 5613 FL 815.00HEXAWARE.NS 47.50 48.75 47.20 48.50 11272 FL 48.25HIKAL.NS 451.15 489.00 451.10 485.00 357 FL 480.10

HIMACHLFU.NS 15.35 15.55 15.20 15.50 180223 FL 15.90HIMATSEID.NS 49.55 49.55 49.55 49.55 50 FU N/AHINDALC0.NS N/A N/A N/A 142.00 0 N/AHINDALC0.NS N/A N/A N/A 142.00 0 N/AHINDCOMPO.NS N/A N/A N/A 183.75 0 N/AHINDCONS.NS 93.90 94.75 93.20 94.65 76147 FL 96.00HINDDORRO.NS 102.60 103.60 100.60 103.60 196 PL 99.60HINDLEVER.NS N/A N/A N/A 198.80 0 N/AHINDMOTOR.NS 25.00 25.00 24.30 24.70 31250 25.40HINDOILEX.NS 124.00 124.45 122.60 124.00 12731 FL 127.85HINDPETRO.NS 204.00 204.05 200.15 204.00 11427 FL 205.10HINDSANIT.NS 35.00 35.50 35.00 35.05 588 37.00HINDSYNTE.NS N/A N/A N/A 4.15 0 N/AHITACHIHO.NS N/A N/A N/A 113.15 0 N/AHITECHGEA.NS N/A N/A N/A 80.10 0 FL 81.75HMT.NS 66.65 67.85 65.15 67.65 735 FL 69.00HOCL.NS 46.00 46.70 45.15 46.40 50555 FL 47.25HONAUT.NS N/A N/A N/A 1280.25 0 N/AHONDAPOWE.NS N/A N/A N/A 213.60 0 N/AHOTELEELA.NS 31.55 32.85 31.55 32.70 150331 FL 33.00HOTELRUGB.NS N/A N/A N/A 12.00 0 FL 13.15HTMEDIA.NS 121.00 121.00 120.00 120.00 100 FU N/AHTMT.NS N/A N/A N/A 572.50 0 N/AHYDRBADIN.NS 174.00 175.95 174.00 175.10 248 FL 177.00IBP.NS N/A N/A N/A 510.30 0 N/AICI.NS N/A N/A N/A 479.00 0 N/AICICIBANK.NS 635.05 650.80 616.65 647.30 551547 FL 665.50ICIL.NS N/A N/A N/A 11.70 0 N/AIDBI.NS 80.05 80.85 80.05 80.75 90600 FL 80.10IDFC.NS 92.95 93.05 91.50 92.50 463177 FL 94.00IFBAGRO.NS N/A N/A N/A 53.20 0 N/AIFBIND.NS N/A N/A N/A 35.35 0 N/AIFCI.NS 44.00 44.10 43.50 44.10 2028139 FL 46.00IFGLREFRA.NS N/A N/A N/A 50.30 0 FL 50.00I-FLEX.NS 1260.00 1282.10 1242.00 1282.10 9033 1255.00IGARASHI.NS N/A N/A N/A 45.80 0 FL 46.00IGL.NS 112.00 112.60 111.80 112.45 2366 FL 112.20IGS.NS N/A N/A N/A 404.05 0 N/AIMPAL.NS 153.10 193.85 153.10 193.85 52 FU N/AIMPEXFERR.NS N/A N/A N/A 27.25 0 FL 28.40INDHOTEL.NS 76.00 76.10 74.80 75.40 180129 77.00INDIABULL.NS 252.00 254.90 250.00 254.75 232662 FL 253.10INDIACEM.NS 139.00 139.95 137.65 139.00 33787 FL 141.25INDIAFOIL.NS 16.95 17.15 16.90 17.15 2100 FL 18.50INDIAGLYC.NS 208.50 208.75 207.00 208.00 3553 FL 223.00INDIAINFO.NS 131.50 133.00 130.50 132.70 42824 FL 136.15INDIANCAR.NS 122.10 122.10 122.10 122.10 5 FU N/AINDIANHUM.NS 562.10 562.10 562.10 562.10 1 FL 575.00INDNIPPON.NS N/A N/A N/A 133.30 0 N/AINDOCO.NS 264.70 264.70 264.70 264.70 15 FU N/AINDORAMA.NS 26.40 26.40 26.30 26.30 900 FL 27.50INDORAMTE.NS N/A N/A N/A 45.85 0 N/AINDOTECH.NS 350.10 367.95 350.10 356.20 66 FL 373.00INDRAMEDC.NS 30.75 30.75 30.00 30.30 4505 FU 30.45

INDSWFTLA.NS 47.75 47.75 46.85 47.50 221 FL 49.70INDSWFTLT.NS N/A N/A N/A 24.00 0 N/AINDUJENER.NS N/A N/A N/A 16.25 0 N/AINDUSINDB.NS 58.20 59.50 58.20 59.05 13823 FL 61.00INFOSYSTC.NS 1720.10 1724.75 1690.00 1707.65 443217 PU 1740.00INFOTECEN.NS 211.90 218.00 209.15 210.15 909 FU N/AINGERRAND.NS 361.95 361.95 355.90 357.00 270 PU 351.00INGVYSYAB.NS 232.00 233.00 232.00 233.00 93 FU 230.05INOXLEISU.NS 86.00 86.95 85.35 86.95 2014 FL 88.00INVSTSMAR.NS N/A N/A N/A 176.25 0 N/AIOB.NS 91.45 91.45 89.25 90.45 12923 PL 91.20IOC.NS 399.85 401.00 396.00 401.00 6821 FL 410.00IPCALAB.NS 570.00 570.00 569.80 569.80 3 FL 572.00IPCL.NS N/A N/A N/A 484.50 0 N/AISPATIND.NS 25.10 25.10 24.55 24.75 1258827 FL 26.30ISPATIND.NS 25.10 25.10 24.55 24.75 1258827 FL 26.30ITC.NS 183.00 184.75 182.30 183.35 180258 PL 186.00ITDCEM.NS N/A N/A N/A 230.00 0 FL 243.00ITI.NS 34.60 34.80 34.15 34.25 1664 FL 35.70IVC.NS 128.70 134.95 128.70 132.00 150 FU N/AIVP.NS N/A N/A N/A 28.00 0 N/AIVRCLINFR.NS 323.00 325.50 322.05 324.90 15233 PU 325.00JINDALPHO.NS 134.10 135.30 118.10 135.30 690 FL 136.05JINDALPOL.NS 260.00 264.80 260.00 264.70 190 FL 262.05JINDALSAW.NS N/A N/A N/A 0.00 N/A N/AJINDALSAW.NS N/A N/A N/A 0.00 N/A N/AJINDALSTE.NS 1890.00 1911.00 1882.25 1903.05 14497 FL 1936.00JISLJALEQ.NS 450.30 454.00 446.65 448.85 2003 FL 461.80JKCEMENT.NS 125.00 130.00 125.00 127.00 513 FL 132.00JKINDUSTR.NS N/A N/A N/A 124.85 0 N/AJKPAPER.NS 29.55 29.55 29.50 29.50 500 PL 29.50JPASSOCIA.NS 158.00 158.00 156.10 157.10 1489569 FL 165.00JPHYDRO.NS 52.85 52.95 52.20 52.85 176743 FL 54.00JSTAINLES.NS 126.55 126.85 125.65 126.20 720 FL 128.60JSWSTEEL.NS 756.00 760.00 750.00 754.90 35245 FL 775.00JUBILANT.NS 359.95 359.95 356.00 357.75 58 FL 384.90JUNIORBEE.NS 70.90 70.90 70.90 70.90 85 FL 71.90JYOTISTRU.NS 131.10 132.85 130.10 132.10 2967 FL 135.00KABRAEXTR.NS 123.25 123.25 120.00 123.25 371 FU 118.05KAJARIACE.NS 32.30 33.65 32.00 32.15 4800 FU N/AKAKATCEM.NS 90.00 90.00 90.00 90.00 20 FU N/AKALECONSU.NS 43.50 44.70 43.50 44.55 3288 FL 45.90KALPATPOW.NS 818.70 818.70 805.40 811.95 3056 FU 800.05KAMATHOTE.NS 113.25 113.25 113.25 113.25 1 FU 113.15KANORICHE.NS N/A N/A N/A 29.50 0 N/AKARURVYSY.NS 333.00 335.00 332.10 332.40 186 FL 334.00KBL.NS 155.00 155.90 152.00 152.00 26 FU 150.00KCP.NS N/A N/A N/A 282.00 0 FL 282.10KCPSUGIND.NS 23.00 23.00 22.80 22.80 220 24.00KEC.NS N/A N/A N/A 21.65 0 N/AKECINFRA.NS N/A N/A N/A 21.65 0 N/AKEI.NS 37.15 37.80 36.95 37.60 4264 FL 37.80KERNEX.NS N/A N/A N/A 117.25 0 FL 120.00KESORAMIN.NS 287.00 287.00 280.00 282.95 1064 FL 288.00

KEYCORPSE.NS N/A N/A N/A 124.80 0 N/AKHAITANEL.NS 56.00 56.00 55.65 55.65 300 FL 56.80KHAITANLT.NS N/A N/A N/A 33.25 0 N/AKHANDSE.NS N/A N/A N/A 38.65 0 N/AKIL.NS 27.00 27.45 26.75 27.05 3036 FU 26.70KINETICMO.NS N/A N/A N/A 19.10 0 FL 19.75KIRLOSOIL.NS 84.50 85.80 83.50 84.00 646 FU 84.30KITPLYIND.NS N/A N/A N/A 9.65 0 N/AKKCL.NS N/A N/A N/A 189.50 0 N/AKLGSYSTEL.NS 391.55 409.00 391.50 398.80 3706 FL 404.00KOJAMFIN.NS N/A N/A N/A 291.15 0 N/AKOPDRUGS.NS 11.20 11.20 11.20 11.20 300 FU N/AKOPRAN.NS 15.80 15.80 15.50 15.50 1013 FU N/AKOTAKBANK.NS 583.00 585.00 566.00 576.50 103887 PL 572.30KOTARISUG.NS 12.20 12.20 12.20 12.20 200 FL 12.45KOTHARIPE.NS N/A N/A N/A 17.95 0 N/AKOTHARIPR.NS 514.95 514.95 514.95 514.95 13 FU N/AKPIT.NS 59.15 61.40 58.35 61.15 81047 FL 61.60KRBL.NS 125.05 127.00 125.05 126.95 37 FL 129.00KRISHNAEN.NS N/A N/A N/A 4.00 0 N/AKSBPUMPS.NS N/A N/A N/A 312.00 0 N/AKTKBANK.NS 135.50 136.00 134.25 136.00 1052 FL 140.10LAKSHVILA.NS 93.10 94.25 93.10 94.10 345 FU N/ALANABS.NS N/A N/A N/A 145.00 0 N/ALAXMIMACH.NS 1092.00 1092.00 1077.30 1090.00 356 PL 1105.00LCCINFOTE.NS 0.95 1.00 0.95 1.00 5101 FU N/ALGBROS.NS 14.40 14.65 14.25 14.35 1022 FL 15.05LIBERTSHO.NS 68.90 68.90 68.85 68.85 101 FL 72.85LICHSGFIN.NS 320.20 325.50 320.20 323.40 15083 FL 329.85LIQUIDBEE.NS N/A N/A N/A 999.99 0 N/ALLOYDELEN.NS 80.15 81.90 79.80 81.85 2558 FL 85.70LLOYDFIN.NS 2.30 2.30 2.30 2.30 5554 FL 2.35LLOYDSTEE.NS 11.00 11.00 10.60 10.70 7746 FL 11.70LML.NS 10.90 11.20 10.90 11.00 7545 FL 11.15LOKESHMAC.NS 67.00 72.45 67.00 71.75 59335 FL 69.00LOTTEINDI.NS N/A N/A N/A 378.20 0 N/ALT.NS 2581.00 2600.00 2562.00 2595.95 123708 FL 2625.25LUMAXAUTO.NS 37.50 38.00 32.60 35.60 6627 FU N/ALUMAXIND.NS 168.00 168.90 156.00 159.75 8057 FU N/ALUPIN.NS 735.00 736.00 727.65 733.55 868 741.00LYKALABS.NS 33.85 33.85 33.40 33.40 150 FU N/AMARALOVER.NS N/A N/A N/A 10.35 0 N/AMARICO.NS 59.40 60.60 59.05 60.60 1639 FL 61.30MARKSANS.NS 20.45 20.75 19.85 20.40 217448 FU 20.00MARUTI.NS 619.00 624.25 609.70 622.50 30782 FL 620.00MASTEK.NS 361.00 361.00 358.15 358.15 256 PL 359.50MATRIXLAB.NS 143.50 149.40 143.50 145.65 1591 FL 147.00MAX.NS 197.00 200.00 197.00 199.65 1241 FL 204.95MCDOWELL-.NS 1304.00 1323.00 1304.00 1319.00 4305 PL 1300.00MCLEODRUS.NS 89.90 89.90 87.65 88.45 15478 PL 88.85MEDIAVIDE.NS N/A N/A N/A 76.55 0 N/AMELSTAR.NS 9.95 9.95 9.80 9.95 1225 FU N/AMICO.NS N/A N/A N/A 4099.10 0 N/AMICRO.NS 210.00 216.00 210.00 216.00 800 FL 211.00

MID-DAY.NS 26.00 26.15 25.60 25.95 2504 FL 26.85MIRCELECT.NS 16.25 16.25 15.80 16.20 5093 PL 16.20MIRZATAN.NS 14.05 14.15 14.00 14.10 800 FL 14.45MLL.NS 78.40 79.00 77.50 78.85 134725 FL 80.60MONNETISP.NS 487.25 491.25 487.25 491.00 249 FL 501.50MONSANTO.NS N/A N/A N/A 1638.65 0 N/AMORAREALT.NS 66.00 66.80 65.55 66.80 19434 FL 69.20MOREPENHT.NS N/A N/A N/A 171.35 0 N/AMOREPENLA.NS 10.90 10.90 10.60 10.75 6092 FL 11.20MORGANSTA.NS 42.35 44.60 42.35 44.00 618 FU N/AMOSERBAER.NS 92.00 93.10 91.50 93.00 99767 PL 90.00MOTHERSUM.NS N/A N/A N/A 81.75 0 N/AMOTOGENFI.NS N/A N/A N/A 38.45 0 FL 38.00MPHASISBF.NS 235.50 235.50 228.60 231.15 11234 FU 225.75MRF.NS 3490.00 3540.00 3424.55 3507.00 408 FL 3600.00MRO-TEK.NS 56.60 56.60 55.00 56.00 1016 PL 57.90MRPL.NS 65.40 65.80 64.80 65.45 229453 FL 67.50MSKPROJ.NS N/A N/A N/A 72.45 0 N/AMSPL.NS 53.90 53.90 51.15 52.00 4027 52.00MTNL.NS 101.00 102.90 101.00 102.65 76797 FL 102.15MUKANDENG.NS 23.15 23.15 23.15 23.15 100 FU N/AMUKANDLTD.NS 80.00 80.00 74.05 74.05 201 FU N/AMUKTAARTS.NS N/A N/A N/A 80.50 0 FL 79.00MUNJALAUT.NS N/A N/A N/A 0.00 0 N/AMUNJALSHO.NS 30.10 31.60 30.10 31.60 2 PL 28.65MURUDCERA.NS N/A N/A N/A 40.40 0 N/AMYSORECEM.NS 29.70 29.90 29.50 29.70 1855 FL 30.95NAGARCONS.NS 121.00 121.00 119.20 120.75 64457 FL 124.90NAGARFERT.NS 39.05 39.55 38.80 39.40 927190 FL 41.50NAGPURENG.NS N/A N/A N/A 48.75 0 N/ANAGREEKA.NS N/A N/A N/A 108.00 0 N/ANAHAREXP.NS N/A N/A N/A 77.55 0 N/ANAHARINDU.NS N/A N/A N/A 45.45 0 N/ANAHARSPG.NS N/A N/A N/A 220.00 0 N/ANANDAN.NS 2.40 2.40 2.30 2.35 113802 2.40NARMDCHEM.NS N/A N/A N/A 32.30 0 N/ANATCOPHAR.NS 75.15 77.00 75.00 75.00 2645 FU N/ANATIONALU.NS 386.20 391.75 386.15 389.50 14691 FL 390.00NATNLSTEE.NS N/A N/A N/A 25.30 0 N/ANAVBARFER.NS N/A N/A N/A 0.00 0 N/ANAVNETPUB.NS N/A N/A N/A 65.85 0 N/ANDTV.NS 315.00 319.85 315.00 318.95 4576 FL 325.00NECLIFE.NS 350.55 368.50 350.55 365.00 26941 FL 384.00NELCO.NS 69.70 69.70 67.50 67.50 1092 FU 69.10NEOCURTHE.NS N/A N/A N/A 22.20 0 N/ANEPCMICON.NS N/A N/A N/A 11.65 0 N/ANEYVELILI.NS 114.00 115.20 114.00 114.70 52098 FL 117.25NICCOCORP.NS N/A N/A N/A 14.30 0 N/ANICOLASPI.NS N/A N/A N/A 359.70 0 N/ANIFTYBEES.NS 437.50 438.00 435.25 437.94 192 FL 447.00NIITLTD.NS 87.00 88.60 86.95 88.25 21933 FL 88.00NIITTECH.NS 113.20 114.80 112.10 114.00 48483 FL 115.00NILKAMPLS.NS N/A N/A N/A 168.55 0 N/ANIPPOBATR.NS N/A N/A N/A 387.00 0 N/A

NIRMA.NS 132.10 133.50 132.00 133.45 614 FL 136.85NITCO.NS 102.00 102.00 102.00 102.00 6 FL 107.75NITINSPIN.NS 8.85 9.00 8.60 9.00 150 FL 9.00NOCIL.NS 24.20 25.55 24.20 25.35 81766 FL 25.25NOIDATOLL.NS 42.50 43.70 42.00 43.45 792040 FL 45.00NORBTEAEX.NS N/A N/A N/A 4.65 0 N/ANOVAPETRO.NS N/A N/A N/A 14.20 0 N/ANOVOPANIN.NS 38.05 38.05 38.05 38.05 100 FU N/ANRBBEARIN.NS 65.10 65.10 64.75 64.75 2 FU N/ANRC.NS 15.50 15.50 15.45 15.45 150 FU N/ANSIL.NS 800.00 800.00 800.00 800.00 50 FU N/ANTPC.NS 170.00 170.90 168.60 170.70 345816 PL 169.45NUCENT.NS N/A N/A N/A 3.90 0 N/ANUCHEM.NS N/A N/A N/A 16.75 0 N/ANUCLEUS.NS 179.00 179.00 171.50 173.00 237 FU 172.80NUMERICPW.NS 600.00 600.00 600.00 600.00 112 FU 582.00OCL.NS 98.00 98.90 97.55 98.90 378 FL 99.10OENCONNEC.NS N/A N/A N/A 694.50 0 N/AOILCOUNTU.NS 64.45 64.45 64.45 64.45 20 FU N/AOMAXAUTO.NS N/A N/A N/A 40.55 0 FL 42.25ONGC.NS 975.35 1015.00 975.35 1014.00 80134 FL 1022.00ONWARDTEC.NS 21.15 21.15 21.05 21.05 400 FU N/AOPTOCIRCU.NS 341.55 341.55 335.50 339.35 9492 FL 348.50ORCHIDCHE.NS 251.50 251.50 243.50 246.65 5746 PU 250.00ORIENTABR.NS 24.00 27.25 24.00 26.10 1003 FL 24.10ORIENTBAN.NS 157.50 158.05 155.50 157.55 16114 PL 158.55ORIENTHOT.NS 229.25 229.25 229.25 229.25 1 FU 222.50ORIENTINF.NS N/A N/A N/A 8.85 0 N/AORIENTPPR.NS 35.70 36.20 35.70 35.95 1204 FL 37.15ORIENTPRE.NS N/A N/A N/A 39.50 0 N/AOUDHSUG.NS 58.00 58.00 53.15 56.40 1771 FL 60.10PAE.NS N/A N/A N/A 0.00 N/A N/APANACEABI.NS 292.00 300.80 292.00 298.60 6172 FL 294.00PANTALOON.NS 342.05 342.05 339.00 341.60 840 FL 343.00PAPERPROD.NS 40.10 40.10 40.10 40.10 100 FU N/APARADYNE.NS N/A N/A N/A 245.80 0 N/APAREKHPLA.NS N/A N/A N/A 6.55 0 FL 7.20PASUPATI.NS N/A N/A N/A 4.65 0 N/APATELENG.NS 433.00 434.90 415.50 427.00 927 PL 430.00PATNI.NS 222.50 227.50 222.20 227.10 7079 FL 227.00PATSPINLT.NS N/A N/A N/A 9.20 0 N/APAVCI.NS N/A N/A N/A 29.15 0 N/APBAINFRA.NS 55.00 55.00 52.00 55.00 1600 FU N/APDUMJEAGR.NS N/A N/A N/A 30.35 0 N/APDUMJEPUL.NS N/A N/A N/A 66.15 0 N/APEACOCKIN.NS 2.60 2.75 2.60 2.75 2500 FU N/APEARLGLOB.NS N/A N/A N/A 46.15 0 N/APEARLPOLY.NS N/A N/A N/A 14.35 0 N/APENTACOMM.NS N/A N/A N/A 1.00 0 N/APENTSFWAR.NS N/A N/A N/A 3.45 0 N/APEPL.NS N/A N/A N/A 4.60 0 N/APETRONENG.NS 235.00 235.00 235.00 235.00 1 FU N/APETRONET.NS 60.20 60.20 59.25 59.85 65697 FL 60.60PFIZER.NS 583.75 583.75 577.05 579.75 103 PU 599.80

PGHH.NS 762.00 762.00 762.00 762.00 2 FU N/APHILCORP.NS N/A N/A N/A 3.40 0 N/APHILIPCAR.NS 169.50 169.50 155.60 164.00 1257 FU 156.00PHOENIXLM.NS N/A N/A N/A 130.90 0 FL 149.90PIDILITIN.NS 141.50 141.50 138.55 139.05 354 FU 140.50PIRAMYDRE.NS N/A N/A N/A 125.00 0 N/APLETHICO.NS 410.00 415.55 410.00 411.00 318 FU N/APNB.NS 444.00 449.70 441.10 449.20 40909 FL 453.00PNBGILTS.NS 27.00 27.80 25.80 26.80 8050 FL 27.50PNC.NS 39.40 39.40 38.00 38.00 600 FU N/APOLARIND.NS N/A N/A N/A 9.10 0 N/APOLARIS.NS 98.70 102.90 98.50 102.40 680290 FL 101.20POLYPLEX.NS N/A N/A N/A 175.50 0 N/APONNIEROD.NS N/A N/A N/A 39.40 0 N/APRAJIND.NS 174.00 174.50 170.10 174.05 56917 FL 178.30PRAKASH.NS 158.10 158.20 156.20 157.50 5586 FU N/APRATIBHA.NS 221.05 231.00 221.05 231.00 27 FL 227.00PRECOTMIL.NS N/A N/A N/A 79.80 0 N/APRECWIRE.NS N/A N/A N/A 93.80 0 N/APREMIER.NS 88.00 88.00 88.00 88.00 55 FU N/APRICOL.NS 16.80 16.80 16.50 16.50 27 FU 16.50PRIMESECU.NS 39.00 39.00 38.75 38.75 659 FU N/APRISMCEM.NS 34.40 35.00 34.40 34.80 28410 FL 35.25PRITHVI.NS 139.25 139.25 138.90 139.00 642 FL 140.00PROVOGUE.NS 692.25 720.00 690.00 708.00 1064 FU 672.10PSL.NS 311.00 324.00 310.50 324.00 161 FU N/APTC.NS 79.00 79.80 78.40 79.10 65651 FL 81.25PUNJABTRA.NS 175.95 176.00 173.25 174.00 225 PU 179.00PUNJLLOYD.NS 269.10 270.25 265.10 270.10 288400 FL 275.50PVR.NS 188.00 193.50 188.00 193.50 2366 FL 195.00QUINTEGRA.NS N/A N/A N/A 47.55 0 N/ARADAAN.NS 4.80 4.80 4.80 4.80 1000 FU 4.65RADICO.NS 71.85 71.85 70.95 71.40 6702 FL 74.80RAINCALCI.NS N/A N/A N/A 67.15 0 N/ARAJASSPG.NS 70.00 70.00 70.00 70.00 58 FU N/ARAJESHEXP.NS 48.95 49.30 48.50 49.05 67171 FL 51.50RAJSREESU.NS 65.60 70.80 65.60 70.80 1411 FL 71.00RAJVIR.NS 90.60 90.60 90.60 90.60 38 FU N/ARALLIS.NS 604.00 604.00 571.00 572.50 156 FL 621.00RAMANEWSP.NS N/A N/A N/A 0.00 0 N/ARAMCOIND.NS N/A N/A N/A 774.70 0 N/ARAMCOSYS.NS 98.20 98.25 98.20 98.25 115 FU 98.00RANASUG.NS 14.60 14.60 14.45 14.45 2016 FL 14.65RANBAXY.NS 510.00 513.00 503.20 509.50 298650 FL 524.90RANEBRAKE.NS N/A N/A N/A 99.80 0 N/ARANEHOLDI.NS N/A N/A N/A 99.80 0 N/ARATNAMANI.NS N/A N/A N/A 780.00 0 N/ARAYMOND.NS 195.05 196.35 192.40 195.25 797 FL 198.00RCAPVL.NS N/A N/A N/A 0.00 N/A N/ARCF.NS 64.20 64.85 64.00 64.55 32800 FL 65.30RCVL.NS N/A N/A N/A 0.00 0 N/AREGENCERA.NS N/A N/A N/A 11.20 0 N/AREIAGRO.NS 1368.00 1420.00 1340.00 1420.00 1587 FU 1320.15REL.NS N/A N/A N/A 1454.55 0 N/A

RELCAPITA.NS 1241.10 1251.00 1231.25 1246.65 293138 FL 1264.00RELIANCE.NS 2219.00 2219.00 2176.00 2188.15 396863 PL 2205.35REMSONSIN.NS N/A N/A N/A 21.50 0 N/ARENUKA.NS 124.90 126.00 123.10 125.80 204639 FL 128.95RENVL.NS N/A N/A N/A 0.00 N/A N/AREPRO.NS N/A N/A N/A 130.40 0 N/AREVATHI.NS 889.00 889.00 889.00 889.00 5 FU N/AREVL.NS N/A N/A N/A 267.50 0 N/ARICOAUTO.NS 18.00 18.00 17.80 17.90 7694 FL 18.15RIIL.NS 915.00 934.90 910.00 932.00 13976 FL 965.00RKFORGE.NS N/A N/A N/A 115.00 0 N/ARML.NS N/A N/A N/A 52.65 0 FL 51.50RNRL.NS 93.00 93.95 92.35 93.75 3140114 FL 96.10ROHITFERR.NS 130.10 130.10 124.10 128.50 6310 PL 130.00ROHLTD.NS 80.00 80.20 80.00 80.20 992 80.00ROLTA.NS 330.00 332.05 327.00 330.55 57498 FL 336.30RPGCABLES.NS 25.50 25.50 25.50 25.50 100 FU N/ARPL.NS 158.00 159.25 157.20 158.95 960014 FL 162.85RSSOFTWAR.NS 23.20 23.30 23.20 23.20 2051 FU 22.65RSYSTEMS.NS 85.00 87.00 85.00 86.50 1679 FL 86.10RUBYMILLS.NS N/A N/A N/A 725.10 0 N/ARUCHINFRA.NS N/A N/A N/A 28.05 0 FL 25.50RUCHISOYA.NS 79.00 80.75 79.00 80.75 4151 FL 80.80SABERORGA.NS 21.00 21.15 20.80 20.90 557 FL 22.00SADBHAV.NS N/A N/A N/A 805.10 0 N/ASAELTD.NS N/A N/A N/A 3424184172544.00 0 N/ASAHPETRO.NS N/A N/A N/A 14.55 0 FL 14.50SAIL.NS 148.30 149.90 145.00 148.30 786656 FL 153.50SAKHTISUG.NS 110.10 111.95 110.00 111.25 6295 FL 112.50SAKSOFT.NS N/A N/A N/A 89.70 0 N/ASAKUMA.NS N/A N/A N/A 12.70 0 N/ASALORAINT.NS 100.00 100.00 100.00 100.00 90 FU N/ASALSTEEL.NS 15.15 15.55 15.15 15.50 2493 FL 15.65SAMBHAAV.NS N/A N/A N/A 2.60 0 N/ASAMTEL.NS 13.50 13.50 13.50 13.50 500 FU N/ASANDESH.NS N/A N/A N/A 132.00 0 N/ASANGAMIND.NS N/A N/A N/A 23.05 0 N/ASANWARIA.NS N/A N/A N/A 94.90 0 FL 100.00SAREGAMA.NS 106.00 106.00 102.05 103.10 720 106.00SASKEN.NS 152.00 158.75 151.00 157.60 911185 FU 145.70SATNAMOVE.NS 123.00 123.00 119.20 119.20 40 FU N/ASATYAMCOM.NS 394.90 403.50 390.00 402.00 491595 PU 399.00SAVITACHE.NS 260.25 262.00 260.25 262.00 325 FL 278.90SBIN.NS 1349.00 1352.00 1330.20 1351.10 140629 FL 1370.00SCANDENT.NS N/A N/A N/A 0.00 0 N/ASCHENHERD.NS N/A N/A N/A 32.75 0 N/ASCI.NS 211.90 212.00 210.00 211.80 11146 FL 217.50SEAMECLTD.NS 119.00 119.00 119.00 119.00 1350 FU N/ASEARLEIND.NS N/A N/A N/A 32.25 0 N/ASESAGOA.NS 153.90 157.25 151.00 156.25 647219 FL 157.25SESHAPAPE.NS N/A N/A N/A 137.05 0 FL 140.00SGL.NS N/A N/A N/A 14.15 0 N/ASHAHALLOY.NS N/A N/A N/A 37.90 0 N/ASHANTIGEA.NS 70.85 70.85 69.00 69.70 4894 FL 73.90

SHASUNCHE.NS 33.85 33.90 33.45 33.70 2565 PL 34.10SHIVTEX.NS N/A N/A N/A 22.45 0 N/ASHIV-VANI.NS 516.10 548.00 516.10 543.05 2787 FL 535.80SHOPERSTO.NS N/A N/A N/A 299.35 0 N/ASHREECEM.NS 600.00 600.00 600.00 600.00 111 FL 615.00SHREERAMA.NS 6.00 6.00 5.80 5.80 250 FU N/ASHRENUJ.NS 41.05 41.05 41.05 41.05 1 PL 41.00SHREYAS.NS 50.00 50.00 48.65 48.65 363 FU 49.60SHRINGAR.NS N/A N/A N/A 64.40 0 N/ASHRIRAMCI.NS 361.05 361.05 361.05 361.05 1 PL 350.10SHYAMTELE.NS N/A N/A N/A 0.00 0 N/ASICAL.NS 90.00 92.30 90.00 91.90 11513 FU 89.95SIEMENS.NS 555.00 559.70 552.10 558.90 18129 PL 559.20SIL.NS N/A N/A N/A 36.00 0 N/ASIMPLEXIN.NS 475.00 475.00 475.00 475.00 35 FU N/ASINTEX.NS 311.00 320.70 308.15 316.00 22658 PU 309.00SIRPAPER.NS 61.80 61.80 61.80 61.80 100 FU N/ASKFINDIA.NS 215.15 216.65 215.15 216.65 36 FL 223.95SKMEGGPRO.NS 17.30 17.30 17.30 17.30 60 FU 17.25SKUMARSYN.NS 67.00 67.50 67.00 67.35 7693 PL 68.00SMZSCHEM.NS N/A N/A N/A 3.60 0 N/ASNOWCEMIN.NS N/A N/A N/A 6.60 0 N/ASOFTPRO.NS N/A N/A N/A 170.00 0 N/ASOFTSOLIN.NS N/A N/A N/A 105.55 0 N/ASOFTTECHG.NS N/A N/A N/A 18.05 0 N/ASOLAREX.NS N/A N/A N/A 374.10 0 FL 425.00SOLECTCEN.NS N/A N/A N/A 278.95 0 N/ASOMATEX.NS N/A N/A N/A 23.80 0 N/ASONASTEER.NS 29.40 29.40 28.50 28.50 250 FL 29.70SONATSOFT.NS 28.95 29.00 28.50 28.90 5526 FU 28.75SOUTHBANK.NS 114.00 114.85 113.25 114.50 2257 FL 114.90SPIC.NS 21.00 21.00 21.00 21.00 10 FL 22.00SPLIL.NS 13.50 13.50 13.50 13.50 100 PU 15.95SPLLTD.NS N/A N/A N/A 73.00 0 N/ASREINTFIN.NS 110.00 110.00 107.30 109.50 6766 109.20SRERAYHIS.NS N/A N/A N/A 0.00 0 N/ASRF.NS 134.05 136.40 134.05 135.60 4729 FL 138.50SRGINFOTE.NS N/A N/A N/A 0.95 0 N/ASRIADIKAR.NS N/A N/A N/A 18.85 0 N/ASRTRANSFI.NS 340.00 356.95 331.40 340.10 352 PL 325.10SSWL.NS N/A N/A N/A 122.90 0 N/ASTAR.NS 186.00 186.90 185.00 185.25 811 FU 185.20STARPAPER.NS 26.40 26.40 26.40 26.40 20 FU N/ASTCINDIA.NS 266.00 268.00 263.50 267.10 1987 FL 283.00STEELTUBE.NS N/A N/A N/A 2.95 0 N/ASTER.NS 609.00 618.00 605.30 615.30 71933 FL 636.40STERLINBI.NS 183.00 185.05 181.75 184.75 82446 FU 180.00STERTOOLS.NS N/A N/A N/A 61.10 0 N/ASTROPTICA.NS N/A N/A N/A 371.60 0 N/ASUBEX.NS 102.00 103.90 101.60 102.90 141852 FL 105.00SUBHASPRO.NS 158.55 158.55 151.00 152.20 1200 FL 163.00SUBROS.NS 30.20 30.20 29.50 30.00 700 PL 30.00SUNDARMFI.NS 280.15 298.85 280.15 286.00 257 FL 291.00SUNDRMBRA.NS N/A N/A N/A 199.25 0 N/A

SUNDRMCLA.NS N/A N/A N/A 675.50 0 N/ASUNDRMFAS.NS 27.30 27.30 26.80 26.90 2527 FL 29.95SUNFLAG.NS 17.35 17.85 17.35 17.70 12230 FL 18.35SUNILHITE.NS 174.55 176.00 173.95 174.05 1206 FL 178.50SUNPHARMA.NS 1483.00 1487.15 1450.00 1485.00 12369 PU 1446.00SUNTV.NS 238.25 241.00 236.25 240.75 1547 FL 248.80SUPERSPIN.NS 10.70 10.70 10.10 10.10 2789 FU N/ASUPPETRO.NS 20.00 20.05 20.00 20.00 606 FL 20.35SUPRAJIT.NS N/A N/A N/A 68.00 0 N/ASUPREMEIN.NS 211.90 211.90 211.90 211.90 5 FU N/ASURAJDIAM.NS 61.00 61.80 60.95 61.80 76 PL 57.50SURANATEL.NS 28.70 28.70 28.70 28.70 20 FU N/ASURYAJYOT.NS N/A N/A N/A 23.90 0 N/ASURYALAXM.NS N/A N/A N/A 26.20 0 N/ASURYAPHAR.NS 101.90 101.90 99.80 99.80 100 FU N/ASURYAROSN.NS 46.50 46.50 46.50 46.50 1000 FL 48.20SUTLEJIND.NS N/A N/A N/A 62.10 0 N/ASUVEN.NS 26.20 26.25 25.55 25.75 1587 FU 25.75SUZLON.NS 213.00 214.00 210.30 213.25 691224 FL 227.05SWARAJENG.NS N/A N/A N/A 189.05 0 N/ASWARAJMAZ.NS N/A N/A N/A 269.10 0 N/ASYNDIBANK.NS 57.00 57.45 56.75 57.45 14365 FL 58.00TAINWALCH.NS 15.50 15.50 15.50 15.50 897 FU N/ATAJGVK.NS 89.00 89.30 89.00 89.00 889 PU 89.85TATACHEM.NS 310.00 312.80 306.20 311.20 29080 FL 319.25TATACOFFE.NS N/A N/A N/A 204.35 0 N/ATATAELXSI.NS 163.90 163.90 162.00 163.00 272 PU 161.50TATAINFO.NS 138.00 138.00 131.25 131.25 56 FU N/ATATAINVES.NS 486.00 487.85 479.15 479.15 152 FU N/ATATAMETAL.NS 140.15 141.50 137.20 138.45 3529 FU 130.50TATAMOTOR.NS 421.55 433.80 418.10 433.50 94230 PL 432.10TATAPOWER.NS 1010.10 1022.00 1009.85 1019.10 58183 FL 1060.00TATASPONG.NS 215.50 220.00 215.50 218.10 172 FL 216.50TATASTEEL.NS 584.00 584.00 575.00 578.60 438363 FL 601.00TATATEA.NS 717.00 723.85 714.00 719.25 5542 FL 737.90TCI.NS N/A N/A N/A 84.60 0 N/ATCIFINANC.NS N/A N/A N/A 20.95 0 N/ATCS.NS 809.95 830.00 809.95 826.80 61898 FL 824.00TELEDATAI.NS N/A N/A N/A 67.25 0 N/ATEXMACOLT.NS 1298.85 1298.85 1297.00 1297.95 24 FU N/ATFCILTD.NS 20.60 20.60 20.20 20.35 7054 FL 21.00THERMAX.NS 462.00 486.00 462.00 479.00 949 FL 487.00THIRUSUGA.NS N/A N/A N/A 121.85 0 N/ATHOMASCOO.NS 87.00 87.85 85.95 86.10 11140 FL 93.00TIL.NS N/A N/A N/A 337.05 0 N/ATIMESGTY.NS N/A N/A N/A 22.90 0 N/ATINPLATE.NS 48.00 48.00 45.05 45.70 58368 FU 42.00TIPSINDLT.NS N/A N/A N/A 48.70 0 N/ATIRUMALCH.NS N/A N/A N/A 154.65 0 N/ATITAN.NS 1204.00 1235.00 1204.00 1229.90 1145 FL 1260.00TITANOCOM.NS N/A N/A N/A 106.05 0 N/ATNPETRO.NS 14.90 15.05 14.80 15.00 500 FL 15.95TNPL.NS 89.10 92.00 89.10 90.30 100 FL 91.50TNTELE.NS N/A N/A N/A 10.80 0 N/A

TODAYS.NS 68.50 68.50 68.50 68.50 25 FU N/ATORNTPHAR.NS 193.50 193.50 191.00 191.30 1703 FU 190.35TORRENTAE.NS N/A N/A N/A 259.45 0 N/ATORRENTSE.NS N/A N/A N/A 551.50 0 N/ATRENT.NS 513.00 513.00 507.35 507.35 31 PL 515.00TRENT.NS 513.00 513.00 507.35 507.35 31 PL 515.00TRENT.NS 513.00 513.00 507.35 507.35 31 PL 515.00TRIGYN.NS 19.40 19.80 19.40 19.80 1800 FL 20.25TRIVENI.NS 101.60 103.90 100.10 103.20 268628 FL 106.00TTKPRESTI.NS 157.60 157.60 153.00 155.60 18788 FU 128.90TTML.NS 26.15 26.15 25.80 26.10 469049 FL 26.50TUBEINVES.NS 46.50 47.40 46.25 46.25 1503 FU N/ATULIP.NS 957.00 974.65 957.00 965.15 497 FL 963.00TV18.NS 246.00 246.00 242.00 244.70 1232 FU 240.00TVSELECT.NS 29.40 29.40 29.40 29.40 50 FU N/ATVSMOTOR.NS 31.00 32.25 31.00 32.15 14980 FL 34.00TVTODAY.NS 92.60 96.00 92.50 96.00 1071 FL 98.45UCALFUEL.NS 54.90 54.90 54.90 54.90 50 FU N/AUCOBANK.NS 37.00 37.65 37.00 37.55 175097 FL 39.80ULTRACEMC.NS 593.00 593.00 580.00 585.00 96 PL 590.20UMITL.NS N/A N/A N/A 6.40 0 N/AUNICHEMLA.NS 193.00 194.30 193.00 193.70 207 FL 198.65UNIENTER.NS N/A N/A N/A 34.15 0 N/AUNIONBANK.NS 124.05 133.25 124.05 132.50 43300 FL 129.55UNIPHOS.NS 310.05 319.00 310.05 316.50 170695 PL 313.50UNITECH.NS 145.15 158.40 145.15 157.35 449514 FL 163.00UNIVCABLE.NS N/A N/A N/A 63.55 0 FL 55.10UNIWESTBN.NS N/A N/A N/A 25.95 0 N/AUPERGANGE.NS N/A N/A N/A 89.20 0 FL 91.00US64BOND.NS N/A N/A N/A 0.00 N/A N/AUSHAMART.NS 79.50 80.55 79.50 80.55 105 FL 82.00UTIBANK.NS N/A N/A N/A 597.50 0 N/AUTTAMSTL.NS 39.20 39.70 39.20 39.50 1717 FL 39.95UTTAMSUGA.NS 69.00 69.00 69.00 69.00 54 FL 72.00UTVSOF.NS 786.85 786.85 784.20 786.85 142 FL 790.00VAIBHAVGE.NS 42.50 42.50 42.50 42.50 150 PL 42.15VAKRANSOF.NS 195.00 203.85 195.00 203.00 3641 PL 191.00VARDHACRL.NS N/A N/A N/A 5.65 0 N/AVARDMNPOL.NS N/A N/A N/A 52.50 0 N/AVARUNSHIP.NS 68.10 68.90 68.00 68.35 4056 FL 72.00VDOCONAPP.NS N/A N/A N/A 36.15 0 N/AVENKEYS.NS 118.40 123.00 118.40 123.00 45 FL 121.00VESUVIUS.NS 163.05 170.00 163.05 170.00 15 FU N/AVHL.NS N/A N/A N/A 149.75 0 N/AVIDEOIND.NS 274.00 275.35 272.25 274.00 6365 FL 277.90VIJAYABAN.NS 36.65 36.65 36.10 36.40 34218 FL 37.00VIKASHMET.NS N/A N/A N/A 20.00 0 FL 20.50VIMTALABS.NS 47.05 47.05 47.00 47.05 145 FL 47.50VINDHYATE.NS N/A N/A N/A 106.45 0 N/AVINTAGE.NS N/A N/A N/A 8.50 0 N/AVINYLCHEM.NS N/A N/A N/A 15.70 0 N/AVIPIND.NS 67.85 69.80 67.85 69.80 69 PL 67.05VISAKAIND.NS 70.00 71.00 70.00 70.05 13 70.00VISASTEEL.NS 52.00 54.20 52.00 53.15 21595 FL 55.00

VISESHINF.NS 14.60 14.90 14.60 14.90 3400 FU N/AVISHALEXP.NS 1.85 1.85 1.80 1.80 6693 PL 1.85VISUALSOF.NS N/A N/A N/A 79.95 0 N/AVIVIMEDLA.NS 72.55 72.55 72.45 72.45 100 FL 74.90VLSFINANC.NS N/A N/A N/A 15.45 0 FL 15.15VOLTAS.NS 149.90 149.90 123.30 125.80 34945 FU 130.65VSNL.NS N/A N/A N/A 484.70 0 N/AVSTIND.NS N/A N/A N/A 285.25 0 N/AWALCHANNA.NS 267.00 271.05 265.00 271.05 11333 FL 279.00WARTSILA.NS N/A N/A N/A 611.50 0 N/AWEIZMANIN.NS 26.10 27.00 26.10 27.00 200 FU N/AWELGUJ.NS 340.00 346.50 340.00 344.40 25573 FL 347.00WELLWININ.NS N/A N/A N/A 2.20 0 N/AWELSPUNIN.NS 36.20 39.00 36.20 38.80 600 FU N/AWHEELS.NS N/A N/A N/A 215.00 0 N/AWILLAMAGO.NS N/A N/A N/A 38.40 0 N/AWINDSOR.NS N/A N/A N/A 13.90 0 N/AWINSOMYAR.NS 19.25 22.00 19.25 20.30 38097 FU 18.95WIPRO.NS 420.00 426.90 418.05 426.80 64617 FL 424.00WOCKPHARM.NS 200.00 200.10 197.30 200.00 3983 PU 201.50WOPOLIN.NS N/A N/A N/A 2.90 0 N/AWSTCSTPAP.NS 55.50 58.40 55.50 58.40 82 FU N/AWYETHLEDE.NS 441.40 444.00 441.40 444.00 100 FL 454.15XPROINDIA.NS N/A N/A N/A 26.95 0 N/AYESBANK.NS 133.00 133.00 130.10 132.25 47921 FU 128.25YOKOGAWA.NS N/A N/A N/A 472.00 0 N/AZANDUPHAR.NS 14501.15 15800.00 14501.15 15360.00 89 FL 15601.00ZEETELE.NS N/A N/A N/A 369.00 0 N/AZENITHCOM.NS 28.85 28.85 28.55 28.55 2000 FU N/AZENITHEXP.NS N/A N/A N/A 79.50 0 N/AZENITHINF.NS 285.00 295.00 285.00 295.00 202 FU N/AZENSARTEC.NS 140.10 141.90 138.50 140.20 2081 FL 141.70ZICOM.NS 117.50 117.50 117.00 117.00 276 FU N/AZODIACLOT.NS N/A N/A N/A 386.95 0 N/AZODJRDMKJ.NS N/A N/A N/A 24.80 0 N/AZUARIAGRO.NS 312.25 330.90 312.25 327.05 2134 FL 312.55

Last Updated : 26-08-08 10:22:33HIGH LOW LAST VOLUME

112.00 111.00 111.20 4442N/A N/A 1569.75 0N/A N/A 52.20 0

44.55 44.55 44.55 1N/A N/A 0.00 0

920.00 890.00 904.95 131111381.10 1287.00 1295.00 786

N/A N/A 14.80 0576.00 560.00 566.25 9302664.95 639.50 653.65 921116.50 114.50 114.70 6288519.00 510.50 516.00 54986

N/A N/A 129.40 0170.00 169.55 170.00 5

40.85 39.80 39.95 2506823.00 22.75 23.00 694.00 93.10 93.10 1025

1544.00 1511.55 1544.00 2N/A N/A 81.00 0

43.00 43.00 43.00 17564.30 62.30 63.15 2005243.95 43.35 43.50 3922

N/A N/A 802.85 0N/A N/A 42.95 0

40.80 40.25 40.25 908526.00 25.55 25.55 500

132.00 130.15 130.90 2282132.00 130.15 130.90 2282

N/A N/A 12.85 0185.50 182.00 183.75 1689

56.85 55.00 55.65 9616106.25 105.00 106.25 35105.00 102.00 103.25 32183

N/A N/A 0.75 0152.55 147.00 152.55 510

N/A N/A 48.05 0419.00 415.25 416.00 2246474.00 461.55 461.55 15

37.15 36.75 36.75 16609N/A N/A 70.20 0

224.90 221.00 223.50 2950396.00 96.00 96.00 32

2.10 2.05 2.05 1140N/A N/A 29.50 0

54.85 54.25 54.25 111N/A N/A 51.00 0

126.95 123.70 125.95 9919N/A N/A 6.30 0

32.35 31.75 31.80 1790891.95 90.00 90.60 24961

N/A N/A 439.75 01219.90 1200.00 1210.00 62

N/A N/A 3.45 0N/A N/A 619.00 0

57.80 56.25 56.70 4016139.00 130.25 137.00 755

N/A N/A 118.20 0N/A N/A ### 0

67.50 67.50 67.50 100N/A N/A 286.20 0

319.30 308.00 308.45 325292.00 292.00 292.00 2135.10 135.10 135.10 7830.00 789.00 789.00 7

62.85 61.00 62.85 7034.60 33.15 33.45 2856

N/A N/A 2101.05 0179.00 176.00 177.40 79308147.60 135.60 147.60 50169.40 165.30 166.90 47455

N/A N/A 176.85 0N/A N/A 55.05 0N/A N/A 405.30 0N/A N/A 383.80 0N/A N/A 27.45 0

96.10 95.20 95.30 125087N/A N/A 935.35 0

262.70 256.00 262.35 25567608.00 608.00 608.00 5266.20 261.10 264.30 126199

87.00 86.00 86.00 894179.80 173.00 176.85 10719

N/A N/A 278.40 061.00 61.00 61.00 1

179.00 174.10 175.80 8865N/A N/A 337.00 0N/A N/A 68.60 0

982.05 912.55 945.00 3056N/A N/A 8.40 0

739.90 731.00 738.00 86715.00 15.00 15.00 200040.80 40.25 40.80 1475

N/A N/A 0.00 0279.70 268.00 269.00 3591

N/A N/A 44.45 0N/A N/A 57.50 0

818.90 812.00 816.40 139286305.00 300.00 304.25 190

1794.45 1732.15 1742.35 68709915.00 851.05 862.00 70

44.55 44.40 44.55 200N/A N/A 137.50 0

28.00 27.60 27.90 32116408.90 402.00 405.10 2268

N/A N/A 14.65 0N/A N/A 162.60 0

N/A N/A 16.60 0979.90 979.90 979.90 5

N/A N/A 93.00 0N/A N/A 1.40 0N/A N/A 635.00 0

410.05 410.05 410.05 1N/A N/A 61.20 0N/A N/A 174.35 0

558.85 545.10 552.50 2207157.90 56.50 57.00 62642

N/A N/A 584.30 0307.25 298.30 301.50 12676

40.00 39.50 39.55 1400N/A N/A 6.80 0

353.80 350.00 350.25 34621465.25 1424.70 1424.70 37

N/A N/A 127.05 038.75 37.15 37.75 8053

N/A N/A 20.05 0N/A N/A 321.80 0N/A N/A 75.10 0

206.45 192.55 205.95 33641N/A N/A 68.50 0

103.70 103.70 103.70 1N/A N/A 45.70 0N/A N/A 150.35 0N/A N/A 208.70 0N/A N/A 27.15 0N/A N/A 41.40 0N/A N/A 100.40 0N/A N/A 4.05 0N/A N/A 52.30 0

486.00 477.00 479.40 6825357.90 349.05 353.90 531

80.90 79.50 80.60 478616N/A N/A 0.00 0

7.40 7.10 7.10 1201275.00 269.00 270.00 10300

N/A N/A 11.85 0N/A N/A 104.15 0N/A N/A 23.95 0

8.15 8.15 8.15 200N/A N/A 12.90 0

238.85 237.00 237.85 8392N/A N/A 40.40 0

560.00 525.00 540.00 133N/A N/A 163.90 0N/A N/A 382.10 0N/A N/A 0.00 0N/A N/A 7.50 0N/A N/A 4.75 0N/A N/A 24.00 0

868.00 860.10 862.05 138N/A N/A 63.55 0

9.40 9.40 9.40 5192.85 180.05 188.50 34816276.85 276.45 276.45 125

96.10 96.10 96.10 50N/A N/A 119.70 0N/A N/A 12.60 0N/A N/A 47.90 0

38.40 37.25 38.40 2503680.00 3674.00 3675.00 51

258.50 251.35 257.00 409827.55 26.35 27.45 6804

306.00 303.00 304.80 735N/A N/A 48.00 0N/A N/A 17.85 0

93.70 85.25 90.25 7949572.50 67.00 70.55 275

213.30 213.30 213.30 50213.30 213.30 213.30 50

31.75 31.50 31.50 765116.70 113.25 114.60 1420

N/A N/A 33.45 0N/A N/A 4.60 0

64.00 64.00 64.00 10116.55 16.00 16.25 9437

101.00 99.00 100.50 1125345.25 44.25 44.45 64132

110.80 110.05 110.50 87565.70 64.00 64.50 59488.00 86.05 87.95 7738

N/A N/A 24.85 0N/A N/A 142.65 0

305.00 298.50 305.00 3241507.00 1482.00 1486.00 10089

93.15 91.05 93.15 676493.95 491.00 493.90 129598.00 590.05 593.00 5292

89.50 88.00 89.00 35010.00 10.00 10.00 50095.00 94.50 95.00 100

0.80 0.80 0.80 400122.50 22.00 22.25 14930

108.45 105.00 108.25 41363299.00 3250.00 3280.00 6655

N/A N/A 121.00 0294.95 277.00 281.00 1508239.00 230.05 239.00 1128158.40 147.00 147.20 112387

N/A N/A 0.00 0309.50 307.25 308.85 744310.00 310.00 310.00 20

36.90 36.00 36.45 683451.00 51.00 51.00 1010.10 10.10 10.10 50

113.65 110.50 111.65 305

N/A N/A 387.55 0N/A N/A 88.25 0

639.00 601.00 639.00 50296.00 296.00 296.00 50

N/A N/A 684.30 0N/A N/A 416.10 0

87.00 86.00 86.00 22050222.80 220.75 221.25 115431

26.25 25.80 26.25 2002N/A N/A 51.80 0N/A N/A 51.80 0N/A N/A 247.10 0N/A N/A 27.80 0

43.25 39.10 40.10 106596.00 96.00 96.00 17

N/A N/A 172.40 063.00 63.00 63.00 8071.90 69.95 70.50 2020

N/A N/A 27.00 0N/A N/A 375.00 0N/A N/A 75.25 0

33.95 33.55 33.95 3608N/A N/A 45.90 0

214.00 211.20 211.20 38821429.95 1414.00 1419.50 169

52.70 52.45 52.45 9155.45 54.70 55.00 1190


29.50 28.50 29.20 1700N/A N/A 14.35 0

43.95 40.55 40.75 251398.00 390.00 394.10 28366

22.00 22.00 22.00 1222.00 219.00 222.00 9517

N/A N/A 9.45 0N/A N/A 54.70 0

93.00 92.25 93.00 621134.50 134.50 134.50 250

N/A N/A 846.25 0189.80 184.00 184.00 2560

45.00 43.35 44.00 1595861.20 60.65 60.90 7593

N/A N/A 0.00 0N/A N/A 657.80 0N/A N/A 334.30 0

95.00 86.00 87.20 8701754.50 54.00 54.50 427

895.00 895.00 895.00 10N/A N/A 8.25 0

83.00 81.50 82.45 2046

241.50 239.00 240.55 30284N/A N/A 81.55 0

1150.00 1143.45 1150.00 496694.60 642.60 666.00 24233

N/A N/A 5.20 0N/A N/A 71.20 0

259.00 257.00 258.00 3124N/A N/A 174.55 0

122.00 119.50 121.00 5515N/A N/A 169.70 0N/A N/A 1474.75 0

132.05 132.05 132.05 67178.80 176.00 176.20 5104

N/A N/A 61.65 0N/A N/A 183.25 0N/A N/A 40.00 0

88.30 88.25 88.25 7594N/A N/A 55.90 0N/A N/A 607.50 0

212.00 203.30 208.05 35452.55 52.50 52.55 52061.45 60.90 60.95 202

1983.90 1955.00 1959.00 1127165.00 162.50 163.00 114

N/A N/A 154.50 0N/A N/A 146.15 0

167.85 165.75 167.75 1451N/A N/A 656.85 0

64.60 63.40 63.50 32130131.45 129.05 129.30 3208194.00 192.00 193.00 2832

18.00 15.00 15.00 1100N/A N/A 7.70 0

170.90 168.00 168.55 3861N/A N/A 135.35 0

203.50 199.00 201.90 862109.00 107.65 107.95 48704275.00 272.05 272.05 397

23.45 23.00 23.00 390041.50 40.70 40.75 133671

N/A N/A 0.00 N/A106.50 97.00 104.00 2674367.00 363.90 363.90 66

N/A N/A 25.90 0116.85 116.00 116.00 3504233.75 224.10 225.70 21911

2349.00 2310.00 2318.85 409351234.00 1210.10 1226.15 40233

246.00 242.00 244.75 523656.95 55.00 55.40 60

N/A N/A 137.55 0815.00 803.20 808.70 1926

48.95 48.15 48.55 6525480.10 480.10 480.10 10


99.00 96.00 97.60 110716110.20 99.60 104.05 453

N/A N/A 198.80 025.40 25.00 25.30 34771

128.40 127.00 127.10 9548209.45 204.50 207.00 41347

37.00 35.00 35.25 335N/A N/A 4.20 0N/A N/A 113.70 0

81.75 81.75 81.75 5070.95 67.00 70.00 195047.70 46.70 47.00 44805

N/A N/A 1298.00 0N/A N/A 221.00 0

33.85 32.90 33.10 28762313.15 12.80 12.80 8850

N/A N/A 120.40 0N/A N/A 572.50 0

184.00 176.00 180.00 1503N/A N/A 510.30 0N/A N/A 472.25 0

679.00 660.00 668.20 383490N/A N/A 12.10 0

81.70 80.10 81.45 8458296.25 93.50 94.70 301310

N/A N/A 54.25 0N/A N/A 35.05 0

46.25 45.50 45.90 79716050.00 50.00 50.00 1

1274.00 1253.10 1260.00 151546.00 46.00 46.00 25

113.65 112.20 113.65 1939N/A N/A 404.05 0N/A N/A 190.00 0

28.40 28.40 28.40 52579.40 76.00 77.50 102236

264.50 253.10 260.65 160889142.95 141.15 141.90 9922

18.50 17.80 18.00 4823223.00 215.00 216.00 844139.00 136.15 138.45 30852

N/A N/A 125.50 0575.00 575.00 575.00 50

N/A N/A 139.50 0N/A N/A 272.50 0

27.50 26.50 26.50 520N/A N/A 45.85 0

384.90 359.10 362.00 29630.45 30.45 30.45 1

49.70 48.05 48.50 202N/A N/A 24.15 0N/A N/A 16.25 0

61.00 60.25 60.75 95681745.00 1701.00 1710.00 31946

N/A N/A 205.80 0363.00 351.00 358.95 1532230.05 230.05 230.05 10

88.35 87.05 87.50 3973N/A N/A 170.50 0

93.05 91.00 92.25 5654410.00 404.10 408.00 14308572.00 572.00 572.00 1

N/A N/A 484.50 026.45 25.75 25.85 98011826.45 25.75 25.85 980118

187.00 182.00 183.15 66597243.00 243.00 243.00 5

36.30 35.70 36.00 2391N/A N/A 136.40 0N/A N/A 28.60 0

326.90 322.15 322.50 8560136.05 136.05 136.05 15265.00 262.05 264.00 711

N/A N/A 0.00 N/AN/A N/A 0.00 N/A

1949.00 1920.00 1925.00 15849468.80 461.80 463.00 1282132.00 129.15 131.80 1200

N/A N/A 124.85 030.45 29.05 30.00 555

169.75 165.00 168.90 58999954.80 53.60 53.90 130964

129.50 128.10 128.10 2632787.70 765.00 767.90 13938384.90 362.15 366.50 1562

71.90 71.90 71.90 1000136.00 134.00 136.00 2016118.05 118.05 118.05 5

N/A N/A 33.55 0N/A N/A 90.00 0

45.90 45.20 45.20 1225816.95 800.05 813.00 2296113.15 113.15 113.15 1

N/A N/A 29.15 0338.30 334.00 338.30 60150.00 150.00 150.00 102282.10 282.10 282.10 19

24.00 23.00 23.00 2729N/A N/A 21.65 0N/A N/A 21.65 0

38.85 37.80 38.80 6475120.00 119.00 119.00 86293.80 288.00 292.90 196

N/A N/A 124.80 056.80 56.80 56.80 100

N/A N/A 33.25 0N/A N/A 36.65 0

26.85 26.15 26.85 37019.75 19.75 19.75 10184.30 84.05 84.05 110

N/A N/A 9.65 0N/A N/A 190.00 0

414.80 403.40 410.00 2144N/A N/A 291.15 0N/A N/A 11.30 0N/A N/A 15.90 0

589.00 572.30 583.10 8702412.60 12.45 12.60 1287

N/A N/A 18.20 0N/A N/A 508.15 0

62.90 61.50 61.65 16845130.00 129.00 130.00 627

N/A N/A 4.15 0N/A N/A 314.80 0

140.50 139.00 139.50 1132N/A N/A 94.05 0N/A N/A 145.00 0

1105.00 1090.10 1099.80 593N/A N/A 1.00 0

15.05 14.75 14.75 298072.85 72.85 72.85 50

337.80 329.85 331.90 10413N/A N/A 999.99 0

85.80 84.95 85.50 60952.35 2.35 2.35 1000

11.70 11.45 11.50 135211.35 11.15 11.35 771271.45 67.55 67.75 16721

N/A N/A 375.50 02676.00 2625.25 2668.00 118084

N/A N/A 32.20 0N/A N/A 135.35 0

745.90 735.00 741.55 1040N/A N/A 33.85 0N/A N/A 10.10 0

61.90 60.55 61.50 151520.30 19.75 20.15 178328

649.80 620.00 638.15 28482365.00 359.50 365.00 51148.65 147.00 148.65 150206.70 204.95 206.70 540

1360.00 1300.00 1321.00 150890.60 88.85 90.00 20589

N/A N/A 76.55 0N/A N/A 8.95 0N/A N/A 4099.10 0

211.00 211.00 211.00 25

26.90 26.30 26.35 137116.60 16.20 16.60 20214.90 14.20 14.30 346581.00 79.70 80.45 96321

502.00 500.00 500.00 265N/A N/A 1634.30 0

69.50 68.05 68.45 5809N/A N/A 170.30 0

11.45 11.15 11.15 5710N/A N/A 44.30 0

93.50 90.00 92.50 37857N/A N/A 80.70 0

39.00 38.00 39.00 300228.90 225.75 226.30 281

3609.95 3551.05 3599.75 7857.90 56.25 57.40 131168.00 67.25 67.65 110284

N/A N/A 72.20 058.40 52.00 53.90 1508

103.50 102.15 102.85 30013N/A N/A 23.45 0N/A N/A 72.45 0

79.00 79.00 79.00 10N/A N/A 0.00 0

33.00 28.65 33.00 3N/A N/A 41.30 0

30.95 30.30 30.30 4054124.95 123.50 124.15 56757

41.70 41.00 41.40 538723N/A N/A 48.75 0N/A N/A 108.00 0N/A N/A 77.55 0N/A N/A 44.80 0N/A N/A 220.00 0

2.45 2.40 2.45 17035N/A N/A 32.30 0N/A N/A 74.25 0

395.55 390.00 392.10 6966N/A N/A 25.50 0N/A N/A 0.00 0N/A N/A 67.80 0

325.00 319.00 320.90 2492387.70 371.05 386.70 35831

69.10 69.10 69.10 50N/A N/A 21.30 0N/A N/A 11.60 0

118.40 117.25 117.60 52747N/A N/A 14.30 0N/A N/A 359.70 0

447.00 444.25 444.25 27389.50 88.00 89.00 10664

115.00 113.50 114.10 7884N/A N/A 167.15 0N/A N/A 390.00 0

136.85 135.00 135.00 167107.75 106.95 106.95 52

9.00 9.00 9.00 100025.80 25.25 25.45 2053445.70 44.85 44.90 430304

N/A N/A 4.90 0N/A N/A 14.20 0N/A N/A 40.00 0N/A N/A 65.50 0N/A N/A 14.85 0N/A N/A 808.00 0

173.70 169.45 173.20 232578N/A N/A 3.90 0N/A N/A 16.15 0

173.00 168.35 173.00 345582.00 582.00 582.00 5100.05 99.10 100.05 116

N/A N/A 694.50 0N/A N/A 63.00 0

42.25 42.25 42.25 1001038.80 1022.00 1028.00 35601

N/A N/A 22.55 0352.90 346.05 348.25 4714252.00 250.00 250.85 3219

24.10 24.10 24.10 1160.80 157.15 158.50 9276222.50 222.50 222.50 1

N/A N/A 9.00 038.30 37.15 38.30 361

N/A N/A 40.50 060.10 59.40 59.40 1300

N/A N/A 0.00 N/A299.30 294.00 299.30 289347.25 343.00 345.00 1020

N/A N/A 40.40 0N/A N/A 245.80 0

7.20 7.20 7.20 1N/A N/A 4.65 0

435.50 430.00 434.85 288229.00 227.00 228.60 5974

N/A N/A 9.10 0N/A N/A 29.15 0N/A N/A 55.80 0N/A N/A 30.35 0N/A N/A 65.40 0N/A N/A 2.55 0N/A N/A 46.15 0N/A N/A 13.55 0N/A N/A 1.00 0N/A N/A 3.45 0N/A N/A 4.80 0N/A N/A 234.00 0

62.50 60.60 61.35 38427599.80 582.20 582.20 7

N/A N/A 744.35 0N/A N/A 3.40 0

156.00 156.00 156.00 1149.90 135.00 135.00 486140.50 140.00 140.00 1017

N/A N/A 125.00 0N/A N/A 402.65 0

465.00 453.00 457.00 5777127.90 27.25 27.70 7375

N/A N/A 37.90 0N/A N/A 9.00 0

104.70 101.20 102.40 50704N/A N/A 175.10 0N/A N/A 39.50 0

180.15 177.50 178.20 32504N/A N/A 154.35 0

227.00 227.00 227.00 1N/A N/A 73.40 0N/A N/A 91.00 0N/A N/A 89.95 0

16.50 16.50 16.50 100N/A N/A 40.35 0

35.70 35.05 35.10 14967142.30 140.00 142.00 181672.10 672.10 672.10 4

N/A N/A 321.30 081.90 80.65 80.95 42313

179.00 168.90 175.75 330279.95 275.50 278.95 151659196.90 195.00 195.60 828

N/A N/A 48.60 04.65 4.65 4.65 1

74.80 74.20 74.60 1469N/A N/A 67.15 0N/A N/A 70.95 0

51.50 50.15 50.50 3356472.80 71.00 72.00 1851

N/A N/A 93.95 0621.00 621.00 621.00 50

N/A N/A 0.00 0N/A N/A 755.45 0

98.00 97.00 97.00 10015.00 14.65 14.85 1800

526.70 516.00 519.40 116103N/A N/A 98.75 0N/A N/A 98.75 0N/A N/A 769.10 0

200.00 197.10 199.50 1067N/A N/A 0.00 N/A

66.00 65.30 65.75 43027N/A N/A 0.00 0N/A N/A 10.80 0

1362.00 1320.15 1352.20 412N/A N/A 1454.55 0

1300.00 1264.00 1281.45 1760812285.00 2205.35 2271.00 78153

N/A N/A 21.50 0128.95 128.05 128.40 161292

N/A N/A 0.00 N/AN/A N/A 129.30 0N/A N/A 895.65 0N/A N/A 267.50 0

18.40 18.05 18.20 6130970.00 954.00 960.10 13002

N/A N/A 115.00 051.50 51.50 51.50 3297.90 96.00 97.35 1521656

134.60 130.00 134.60 615380.00 80.00 80.00 200

342.00 334.10 335.50 44535N/A N/A 25.50 0

163.00 161.85 162.10 49378822.65 22.65 22.65 25088.00 86.10 88.00 362

N/A N/A 721.00 025.50 25.50 25.50 180.85 80.20 80.85 365823.05 22.00 23.05 275

N/A N/A 805.75 0N/A N/A ### 0

14.50 14.50 14.50 100154.70 152.10 154.05 1471340116.00 111.90 112.10 6756

N/A N/A 89.00 0N/A N/A 12.85 0N/A N/A 102.85 0


101.50 100.00 101.50 1100108.00 106.00 106.00 132145.90 143.95 144.80 29742

N/A N/A 119.65 0399.00 392.00 394.15 137449279.00 264.95 264.95 150

1396.80 1365.00 1376.70 89458N/A N/A 0.00 0N/A N/A 32.75 0

218.00 214.00 215.50 12168N/A N/A 118.90 0N/A N/A 32.25 0

159.10 156.50 156.85 257088140.00 140.00 140.00 100

N/A N/A 14.00 0N/A N/A 38.10 0

73.90 72.50 72.90 2481

34.30 33.75 34.00 2451N/A N/A 22.25 0

544.80 535.80 544.50 127N/A N/A 303.45 0

615.00 610.00 610.00 20N/A N/A 5.80 0

41.15 41.00 41.15 5149.60 49.60 49.60 30

N/A N/A 64.40 0374.95 350.10 374.00 71

N/A N/A 0.00 089.95 88.50 88.50 1612

581.90 535.05 556.60 16539N/A N/A 35.40 0N/A N/A 476.95 0

313.90 305.40 307.10 4515N/A N/A 63.05 0

223.95 221.00 221.00 11517.25 17.25 17.25 10069.00 66.45 67.70 9864


425.00 424.90 424.90 20N/A N/A 278.95 0N/A N/A 24.10 0

29.70 29.70 29.70 1528.75 28.75 28.75 50

117.00 114.90 115.10 398722.95 21.30 22.50 202515.95 13.40 13.40 243

N/A N/A 73.00 0110.40 108.65 110.00 13336

N/A N/A 0.00 0140.45 138.50 139.50 2797

N/A N/A 0.95 0N/A N/A 18.85 0

349.80 325.10 344.95 116N/A N/A 120.05 0

185.20 185.20 185.20 50N/A N/A 27.00 0

284.00 278.05 280.95 1070N/A N/A 3.00 0

636.40 629.00 632.90 54801180.80 178.50 179.50 7517

N/A N/A 60.30 0N/A N/A 371.60 0

107.85 104.00 106.75 121799165.00 159.00 163.00 652

30.95 30.00 30.95 153300.00 291.00 300.00 22

N/A N/A 205.45 0

N/A N/A 675.50 030.00 29.00 29.20 2471618.35 17.95 17.95 4314

179.95 177.00 177.00 43341488.00 1400.00 1448.10 9557

248.80 243.00 244.00 2017N/A N/A 9.90 0

20.35 20.35 20.35 300N/A N/A 70.75 0N/A N/A 70.00 0


49.90 48.20 49.90 200N/A N/A 62.10 0

25.75 25.75 25.75 100234.00 227.05 228.25 143781

N/A N/A 192.25 0N/A N/A 279.95 0

58.00 57.50 57.60 62757N/A N/A 14.25 0

93.60 88.10 88.10 900319.25 315.50 316.50 15665

N/A N/A 204.40 0164.00 161.50 162.05 124

N/A N/A 138.00 0N/A N/A 483.45 0

134.90 130.50 134.90 152434.00 420.35 425.35 45221

1074.50 1045.00 1047.00 28120227.95 216.50 218.25 151604.50 595.05 598.80 215062737.90 721.15 728.00 2203

N/A N/A 84.05 0N/A N/A 20.75 0

835.00 821.00 821.20 12234N/A N/A 67.25 0N/A N/A 1284.65 0

21.25 20.80 20.85 13226491.00 485.00 489.95 1096

N/A N/A 119.95 093.00 91.25 91.75 10297

N/A N/A 341.75 0N/A N/A 21.80 0

42.80 42.00 42.75 1100N/A N/A 49.70 0N/A N/A 153.60 0

1260.00 1237.00 1244.90 2652N/A N/A 106.05 0

15.95 15.30 15.30 19694.00 91.25 94.00 150

N/A N/A 10.95 0

N/A N/A 69.55 0192.00 190.35 191.00 710

N/A N/A 259.45 0N/A N/A 551.50 0

520.00 502.25 520.00 62520.00 502.25 520.00 62520.00 502.25 520.00 62

20.45 20.25 20.25 1531106.65 104.10 104.75 113199128.90 128.90 128.90 78

27.30 26.50 26.80 247067N/A N/A 47.90 0

968.00 963.00 964.00 116243.70 240.00 243.50 514

N/A N/A 30.60 034.00 33.00 33.00 1543098.75 98.45 98.75 46

N/A N/A 53.60 040.00 38.55 38.80 223925

608.00 590.20 601.00 120N/A N/A 6.40 0

199.00 195.05 195.05 300N/A N/A 40.30 0

134.90 129.55 131.85 27029331.90 302.00 317.00 21129164.50 161.00 163.80 207404

55.10 55.10 55.10 37N/A N/A 25.95 0

92.05 91.00 92.05 610N/A N/A 0.00 N/A

87.50 81.10 81.10 1596N/A N/A 597.50 0

39.95 39.95 39.95 5072.00 71.10 71.10 150

792.60 790.00 792.60 26143.70 42.05 43.70 3111

209.75 191.00 205.05 1014N/A N/A 5.55 0N/A N/A 53.25 0

72.00 69.10 70.00 2353N/A N/A 36.15 0

121.00 121.00 121.00 1N/A N/A 179.00 0N/A N/A 147.30 0

279.90 276.60 278.00 633137.40 37.00 37.10 2618320.50 20.50 20.50 10047.50 47.50 47.50 100

N/A N/A 103.25 0N/A N/A 8.50 0N/A N/A 15.70 0

70.25 67.05 70.25 10171.00 70.00 71.00 49855.00 53.60 54.20 13336

N/A N/A 14.45 01.90 1.80 1.90 13838

N/A N/A 79.95 075.00 74.90 75.00 60015.40 15.15 15.40 425

130.65 128.00 129.25 19126N/A N/A 484.70 0N/A N/A 283.20 0

284.90 277.60 280.95 8586N/A N/A 611.50 0N/A N/A 29.50 0

348.00 345.00 346.05 2676N/A N/A 2.20 0N/A N/A 38.10 0N/A N/A 213.00 0N/A N/A 39.20 0N/A N/A 13.90 0

19.00 18.15 18.15 1500439.65 421.10 424.00 28603201.50 199.00 199.50 627

N/A N/A 2.90 0N/A N/A 58.55 0

454.15 452.65 452.65 125N/A N/A 26.40 0

132.90 128.25 132.35 59843N/A N/A 472.00 015899.80 15521.00 15600.00 116N/A N/A 369.00 0N/A N/A 28.90 0N/A N/A 79.80 0N/A N/A 300.00 0

152.00 141.00 144.05 7142N/A N/A 117.15 0N/A N/A 385.65 0N/A N/A 25.20 0

385.00 312.55 328.15 1550

SYMBOL OPEN HIGH LOW LAST VOLUME Prev Open HIGH

1550.00 1550.00 1550.00 1550.00 1 FU N/A N/AAARTIIND.NS 46.00 46.50 46.00 46.00 826 FU 44.55 44.55ABSHEKIND.NS 14.65 14.75 14.65 14.75 1700 FU N/A N/AADORWELD.NS 129.00 129.00 128.10 129.00 107 FU N/A N/AALLSEC.NS 42.80 43.55 42.80 43.55 400 FU N/A N/AAMBICAAGA.NS 12.60 12.95 12.55 12.95 641 FU N/A N/AANTGRAPHI.NS 0.75 0.75 0.75 0.75 3000 FU N/A N/AAPOLLOTYR.NS 38.05 40.20 38.00 40.00 404338 FU 37.10 37.15ASHIMASYN.NS 6.00 6.00 6.00 6.00 1000 FU N/A N/AASIANHOTE.NS 420.00 420.00 420.00 420.00 1 FU N/A N/AATLASCYCL.NS 117.20 121.95 117.20 121.95 72 FU N/A N/AAUTOAXLES.NS 296.00 296.00 290.00 290.00 405 FU 292.00 292.00AVAYAGCL.NS 136.70 136.70 136.70 136.70 25 FU 135.10 135.10BALMLAWRI.NS 387.20 390.00 387.20 387.20 52 FU N/A N/ABANKBAROD.NS 263.90 268.00 259.65 266.00 101871 FU 256.00 262.70BELCERAMI.NS 8.25 8.25 8.20 8.20 200 FU N/A N/ABHARATRAS.NS 58.60 58.60 58.60 58.60 50 FU N/A N/ABIRLAERIC.NS 15.75 15.75 15.00 15.00 300 FU N/A N/ABLBLIMITE.NS 16.60 16.60 16.60 16.60 100 FU N/A N/ABLUECHIP.NS 1.35 1.40 1.35 1.35 3448 FU N/A N/ABLUESTARC.NS 414.00 415.00 414.00 414.00 8 FU 410.05 410.05BLUESTINF.NS 60.65 63.85 60.65 63.80 230 FU N/A N/ABOC.NS 173.50 174.00 173.00 173.00 537 FU N/A N/ABOSCHCHAS.NS 590.90 590.90 590.90 590.90 20 FU N/A N/ABSL.NS 19.15 20.00 19.15 20.00 600 FU N/A N/ACADILAHC.NS 320.30 323.95 320.30 323.95 24 FU N/A N/ACARBORUNI.NS 125.80 125.80 125.80 125.80 1 FU 103.70 103.70CAROLINFO.NS 40.20 40.20 40.00 40.00 500 FU N/A N/ACCL.NS 149.00 149.00 149.00 149.00 25 FU N/A N/ACELEBRITY.NS 27.35 27.35 27.35 27.35 370 FU N/A N/ACENTEXT.NS 4.10 4.10 4.10 4.10 1 FU N/A N/ACHOLAINV.NS 102.00 102.05 102.00 102.05 3601 FU N/A N/ACIMCOBIRL.NS 23.25 24.00 23.25 24.00 600 FU N/A N/ACOMSYS.NS 25.50 25.50 25.50 25.50 226 FU N/A N/ACRANESSOF.NS 119.00 119.00 119.00 119.00 116 FU N/A N/ACREATIVEY.NS 11.80 11.80 11.50 11.60 1103 FU N/A N/ACRESTANI.NS 47.80 47.80 47.70 47.70 377 FU N/A N/ACROMPGREA.NS 260.00 262.50 259.10 262.45 73203 FU 255.00 258.50DICIND.NS 149.50 149.50 149.50 149.50 8 FU N/A N/ADREDGECOR.NS 494.00 494.00 487.15 492.00 262 FU 491.00 493.95EDUCOMP.NS 3321.50 3350.00 3305.00 3348.00 13222 FU 3250.00 3299.00ELDERPHAR.NS 325.00 328.00 320.50 327.95 916 FU 310.00 310.00ESABINDIA.NS 419.70 425.00 400.05 405.30 112 FU N/A N/AEXCELCROP.NS 173.10 173.50 173.00 173.50 120 FU N/A N/AFACT.NS 26.90 27.30 26.90 27.30 300 FU N/A N/AFAGBEARIN.NS 366.50 388.50 366.50 388.50 40 FU N/A N/AFCSSOFT.NS 75.05 75.90 75.00 75.90 1336 FU N/A N/AFEDDERLOY.NS 44.20 44.20 44.20 44.20 15 FU N/A N/AGABRIEL.NS 14.35 14.50 14.35 14.50 679 FU N/A N/AGARDENSIL.NS 54.75 56.40 54.75 56.40 102 FU N/A N/AGODFRYPHL.NS 1400.00 1400.00 1400.00 1400.00 30 FU N/A N/AGOLDIAM.NS 39.10 39.10 39.10 39.10 15 FU N/A N/AHBSTOCK.NS 25.30 25.30 25.30 25.30 200 FU N/A N/A

3MINDIA.NS

http://ichart.finance.yahoo.com/z?s=3MINDIA.NS&t=1d&q=c&l=on&z=l&p=m200,v,m5,b&a=m26-12-9,r14,ss

HCL-INSYS.NS 117.10 118.50 117.10 118.05 5547 FU 116.00 116.85HIMATSEID.NS 49.55 49.55 49.55 49.55 50 FU N/A N/AHTMEDIA.NS 121.00 121.00 120.00 120.00 100 FU N/A N/AIMPAL.NS 153.10 193.85 153.10 193.85 52 FU N/A N/AINDIANCAR.NS 122.10 122.10 122.10 122.10 5 FU N/A N/AINDOCO.NS 264.70 264.70 264.70 264.70 15 FU N/A N/AINDRAMEDC.NS 30.75 30.75 30.00 30.30 4505 FU 30.45 30.45INFOTECEN.NS 211.90 218.00 209.15 210.15 909 FU N/A N/AINGVYSYAB.NS 232.00 233.00 232.00 233.00 93 FU 230.05 230.05IVC.NS 128.70 134.95 128.70 132.00 150 FU N/A N/AKABRAEXTR.NS 123.25 123.25 120.00 123.25 371 FU 118.05 118.05KAJARIACE.NS 32.30 33.65 32.00 32.15 4800 FU N/A N/AKAKATCEM.NS 90.00 90.00 90.00 90.00 20 FU N/A N/AKALPATPOW.NS 818.70 818.70 805.40 811.95 3056 FU 800.05 816.95KAMATHOTE.NS 113.25 113.25 113.25 113.25 1 FU 113.15 113.15KBL.NS 155.00 155.90 152.00 152.00 26 FU 150.00 150.00KIL.NS 27.00 27.45 26.75 27.05 3036 FU 26.70 26.85KIRLOSOIL.NS 84.50 85.80 83.50 84.00 646 FU 84.30 84.30KOPDRUGS.NS 11.20 11.20 11.20 11.20 300 FU N/A N/AKOPRAN.NS 15.80 15.80 15.50 15.50 1013 FU N/A N/AKOTHARIPR.NS 514.95 514.95 514.95 514.95 13 FU N/A N/ALAKSHVILA.NS 93.10 94.25 93.10 94.10 345 FU N/A N/ALCCINFOTE.NS 0.95 1.00 0.95 1.00 5101 FU N/A N/ALUMAXAUTO.NS 37.50 38.00 32.60 35.60 6627 FU N/A N/ALUMAXIND.NS 168.00 168.90 156.00 159.75 8057 FU N/A N/ALYKALABS.NS 33.85 33.85 33.40 33.40 150 FU N/A N/AMARKSANS.NS 20.45 20.75 19.85 20.40 217448 FU 20.00 20.30MELSTAR.NS 9.95 9.95 9.80 9.95 1225 FU N/A N/AMORGANSTA.NS 42.35 44.60 42.35 44.00 618 FU N/A N/AMPHASISBF.NS 235.50 235.50 228.60 231.15 11234 FU 225.75 228.90MUKANDENG.NS 23.15 23.15 23.15 23.15 100 FU N/A N/AMUKANDLTD.NS 80.00 80.00 74.05 74.05 201 FU N/A N/ANATCOPHAR.NS 75.15 77.00 75.00 75.00 2645 FU N/A N/ANELCO.NS 69.70 69.70 67.50 67.50 1092 FU 69.10 69.10NOVOPANIN.NS 38.05 38.05 38.05 38.05 100 FU N/A N/ANRBBEARIN.NS 65.10 65.10 64.75 64.75 2 FU N/A N/ANRC.NS 15.50 15.50 15.45 15.45 150 FU N/A N/ANSIL.NS 800.00 800.00 800.00 800.00 50 FU N/A N/ANUCLEUS.NS 179.00 179.00 171.50 173.00 237 FU 172.80 173.00NUMERICPW.NS 600.00 600.00 600.00 600.00 112 FU 582.00 582.00OILCOUNTU.NS 64.45 64.45 64.45 64.45 20 FU N/A N/AONWARDTEC.NS 21.15 21.15 21.05 21.05 400 FU N/A N/AORIENTHOT.NS 229.25 229.25 229.25 229.25 1 FU 222.50 222.50PAPERPROD.NS 40.10 40.10 40.10 40.10 100 FU N/A N/APBAINFRA.NS 55.00 55.00 52.00 55.00 1600 FU N/A N/APEACOCKIN.NS 2.60 2.75 2.60 2.75 2500 FU N/A N/APETRONENG.NS 235.00 235.00 235.00 235.00 1 FU N/A N/APGHH.NS 762.00 762.00 762.00 762.00 2 FU N/A N/APHILIPCAR.NS 169.50 169.50 155.60 164.00 1257 FU 156.00 156.00PIDILITIN.NS 141.50 141.50 138.55 139.05 354 FU 140.50 140.50PLETHICO.NS 410.00 415.55 410.00 411.00 318 FU N/A N/APNC.NS 39.40 39.40 38.00 38.00 600 FU N/A N/APRAKASH.NS 158.10 158.20 156.20 157.50 5586 FU N/A N/APREMIER.NS 88.00 88.00 88.00 88.00 55 FU N/A N/A

PRICOL.NS 16.80 16.80 16.50 16.50 27 FU 16.50 16.50PRIMESECU.NS 39.00 39.00 38.75 38.75 659 FU N/A N/APROVOGUE.NS 692.25 720.00 690.00 708.00 1064 FU 672.10 672.10PSL.NS 311.00 324.00 310.50 324.00 161 FU N/A N/ARADAAN.NS 4.80 4.80 4.80 4.80 1000 FU 4.65 4.65RAJASSPG.NS 70.00 70.00 70.00 70.00 58 FU N/A N/ARAJVIR.NS 90.60 90.60 90.60 90.60 38 FU N/A N/ARAMCOSYS.NS 98.20 98.25 98.20 98.25 115 FU 98.00 98.00REIAGRO.NS 1368.00 1420.00 1340.00 1420.00 1587 FU 1320.15 1362.00REVATHI.NS 889.00 889.00 889.00 889.00 5 FU N/A N/ARPGCABLES.NS 25.50 25.50 25.50 25.50 100 FU N/A N/ARSSOFTWAR.NS 23.20 23.30 23.20 23.20 2051 FU 22.65 22.65SALORAINT.NS 100.00 100.00 100.00 100.00 90 FU N/A N/ASAMTEL.NS 13.50 13.50 13.50 13.50 500 FU N/A N/ASASKEN.NS 152.00 158.75 151.00 157.60 911185 FU 145.70 145.90SATNAMOVE.NS 123.00 123.00 119.20 119.20 40 FU N/A N/ASEAMECLTD.NS 119.00 119.00 119.00 119.00 1350 FU N/A N/ASHREERAMA.NS 6.00 6.00 5.80 5.80 250 FU N/A N/ASHREYAS.NS 50.00 50.00 48.65 48.65 363 FU 49.60 49.60SICAL.NS 90.00 92.30 90.00 91.90 11513 FU 89.95 89.95SIMPLEXIN.NS 475.00 475.00 475.00 475.00 35 FU N/A N/ASIRPAPER.NS 61.80 61.80 61.80 61.80 100 FU N/A N/ASKMEGGPRO.NS 17.30 17.30 17.30 17.30 60 FU 17.25 17.25SONATSOFT.NS 28.95 29.00 28.50 28.90 5526 FU 28.75 28.75STAR.NS 186.00 186.90 185.00 185.25 811 FU 185.20 185.20STARPAPER.NS 26.40 26.40 26.40 26.40 20 FU N/A N/ASTERLINBI.NS 183.00 185.05 181.75 184.75 82446 FU 180.00 180.80SUPERSPIN.NS 10.70 10.70 10.10 10.10 2789 FU N/A N/ASUPREMEIN.NS 211.90 211.90 211.90 211.90 5 FU N/A N/ASURANATEL.NS 28.70 28.70 28.70 28.70 20 FU N/A N/ASURYAPHAR.NS 101.90 101.90 99.80 99.80 100 FU N/A N/ASUVEN.NS 26.20 26.25 25.55 25.75 1587 FU 25.75 25.75TAINWALCH.NS 15.50 15.50 15.50 15.50 897 FU N/A N/ATATAINFO.NS 138.00 138.00 131.25 131.25 56 FU N/A N/ATATAINVES.NS 486.00 487.85 479.15 479.15 152 FU N/A N/ATATAMETAL.NS 140.15 141.50 137.20 138.45 3529 FU 130.50 134.90TEXMACOLT.NS 1298.85 1298.85 1297.00 1297.95 24 FU N/A N/ATINPLATE.NS 48.00 48.00 45.05 45.70 58368 FU 42.00 42.80TODAYS.NS 68.50 68.50 68.50 68.50 25 FU N/A N/ATORNTPHAR.NS 193.50 193.50 191.00 191.30 1703 FU 190.35 192.00TTKPRESTI.NS 157.60 157.60 153.00 155.60 18788 FU 128.90 128.90TUBEINVES.NS 46.50 47.40 46.25 46.25 1503 FU N/A N/ATV18.NS 246.00 246.00 242.00 244.70 1232 FU 240.00 243.70TVSELECT.NS 29.40 29.40 29.40 29.40 50 FU N/A N/AUCALFUEL.NS 54.90 54.90 54.90 54.90 50 FU N/A N/AVESUVIUS.NS 163.05 170.00 163.05 170.00 15 FU N/A N/AVISESHINF.NS 14.60 14.90 14.60 14.90 3400 FU N/A N/AVOLTAS.NS 149.90 149.90 123.30 125.80 34945 FU 130.65 130.65WEIZMANIN.NS 26.10 27.00 26.10 27.00 200 FU N/A N/AWELSPUNIN.NS 36.20 39.00 36.20 38.80 600 FU N/A N/AWINSOMYAR.NS 19.25 22.00 19.25 20.30 38097 FU 18.95 19.00WSTCSTPAP.NS 55.50 58.40 55.50 58.40 82 FU N/A N/AYESBANK.NS 133.00 133.00 130.10 132.25 47921 FU 128.25 132.90ZENITHCOM.NS 28.85 28.85 28.55 28.55 2000 FU N/A N/A

ZENITHINF.NS 285.00 295.00 285.00 295.00 202 FU N/A N/AZICOM.NS 117.50 117.50 117.00 117.00 276 FU N/A N/A

110.40 111.90 110.20 111.70 17822 FL 111.00 112.00ABB.NS 875.00 880.00 863.00 863.85 18306 FL 905.00 920.00ABIRLANUV.NS 1270.00 1299.00 1265.85 1296.10 204 FL 1306.00 1381.10ACC.NS 550.00 552.80 545.00 552.80 14073 FL 576.00 576.00ADANIEXPO.NS 567.80 639.90 561.00 608.25 44337 FL 639.50 664.95ADHUNIK.NS 108.15 112.00 108.15 110.50 7238 FL 114.50 116.50ADLABSFIL.NS 495.00 497.40 488.30 496.00 86547 FL 512.00 519.00AEGISCHEM.NS 162.05 170.00 162.05 170.00 2 FL 169.55 170.00AGRODUTCH.NS 22.60 22.60 22.60 22.60 100 FL 22.75 23.00AHMEDFORG.NS N/A N/A N/A 91.85 0 FL 94.00 94.00AKSHOPTFB.NS 40.55 41.90 40.55 41.90 270 FL 43.00 43.00ALBK.NS 62.00 62.80 61.50 62.65 16505 FL 63.00 64.30ALEMBICLT.NS 42.65 42.75 42.20 42.70 3190 FL 43.95 43.95ALOKTEXT.NS 39.90 40.80 39.25 39.65 13189 FL 40.80 40.80ALPSINDUS.NS 25.00 26.60 25.00 26.60 1176 FL 26.00 26.00AMAR.NS 129.00 129.00 126.45 128.50 3706 FL 131.50 132.00AMARAJABA.NS 129.00 129.00 126.45 128.50 3706 FL 131.50 132.00AMTEKAUTO.NS 180.10 181.00 179.10 180.10 21605 FL 184.80 185.50ANDHRSUGA.NS 103.00 103.95 103.00 103.95 706 FL 105.00 106.25ANSALINFR.NS 99.80 100.00 98.05 99.95 34529 FL 104.50 105.00APARINDS.NS 146.00 146.00 146.00 146.00 2 FL 147.00 152.55APIL.NS 406.90 408.90 403.10 408.00 5925 FL 416.50 419.00APOLLOHOS.NS 460.10 465.95 460.00 461.50 319 FL 474.00 474.00APTECHT.NS 218.00 223.70 215.10 223.50 60712 FL 221.00 224.90ARCHIES.NS 93.50 93.50 89.10 92.20 186 FL 96.00 96.00ASAHIINDI.NS 52.35 54.00 52.35 54.00 298 FL 54.85 54.85ASHAPURMI.NS 117.00 121.90 116.95 120.55 16265 FL 123.70 126.95ASHOKLEY.NS 31.00 31.45 30.90 31.35 71998 FL 32.35 32.35ASIANELEC.NS 86.40 87.00 85.15 86.15 28545 FL 90.00 91.95ASTRAMICR.NS 56.00 59.70 55.25 58.85 68402 FL 57.80 57.80ATUL.NS 66.90 68.75 66.00 66.50 1500 FL 67.50 67.50AUROPHARM.NS 305.10 308.00 305.00 306.00 5123 FL 317.00 319.30AVENTIS.NS N/A N/A N/A 816.20 0 FL 830.00 830.00AZTEC.NS 59.00 59.90 59.00 59.90 1153 FL 61.00 62.85BAGFILMS.NS 32.00 32.90 31.90 32.05 14767 FL 34.60 34.60BAJAJHIND.NS 174.00 175.15 172.10 175.00 131222 FL 176.00 179.00BAJAUTOFI.NS 134.25 138.00 134.25 138.00 1071 FL 135.60 147.60BALAJITEL.NS 163.95 163.95 160.30 161.40 14550 FL 168.00 169.40BALRAMCHI.NS 93.00 94.55 92.50 94.20 261188 FL 96.00 96.10BANKBEES.NS 585.00 585.00 585.00 585.00 5 FL 608.00 608.00BANKINDIA.NS 256.60 260.90 256.00 260.30 205276 FL 261.10 266.20BANKRAJAS.NS 83.95 83.95 82.10 83.00 551 FL 86.00 87.00BARTRONIC.NS 170.10 174.90 170.10 173.80 9563 FL 173.00 179.80BASML.NS 56.20 62.00 56.20 62.00 101 FL 61.00 61.00BATAINDIA.NS 168.00 171.80 168.00 171.00 8272 FL 175.00 179.00BERGEPAIN.NS 39.25 39.60 39.25 39.60 4420 FL 40.25 40.80BHARATFOR.NS 265.55 265.55 260.10 262.40 7824 FL 279.70 279.70BHARTI.NS 791.25 812.90 791.25 806.65 210443 FL 812.00 818.90BHARTISHI.NS 298.25 304.00 297.25 300.55 908 FL 305.00 305.00BHEL.NS 1700.00 1724.00 1664.10 1700.35 99416 FL 1745.00 1794.45BIL.NS 43.95 43.95 43.95 43.95 2 FL 44.40 44.55BINDALAGR.NS 26.50 27.10 26.50 27.00 52272 FL 28.00 28.00

3IINFOTEC.NS

http://ichart.finance.yahoo.com/z?s=3IINFOTEC.NS&t=1d&q=c&l=on&z=l&p=m200,v,m5,b&a=m26-12-9,r14,ss

BIOCON.NS 399.05 402.65 395.00 402.00 2671 FL 403.60 408.90BLKASHYAP.NS 949.55 965.85 930.00 930.00 29 FL 979.90 979.90BOMDYEING.NS 541.00 543.00 533.30 542.65 33630 FL 545.10 558.85BONGAIREF.NS 54.90 55.40 54.55 54.95 93302 FL 57.50 57.90BPCL.NS 296.00 296.00 291.00 295.40 7728 FL 305.00 307.25BPL.NS 37.05 39.15 37.05 38.60 3785 FL 39.95 40.00BRFL.NS 343.10 346.00 341.10 345.00 6677 FL 350.00 353.80BSELINFRA.NS 35.65 36.40 35.50 36.20 5092 FL 38.75 38.75CENTURYTE.NS 471.00 471.90 465.10 471.60 130394 FL 485.00 486.00CESC.NS 345.10 350.45 344.05 350.00 8097 FL 349.05 357.90CHAMBLFER.NS 77.70 78.10 76.70 77.35 1125931 FL 79.50 80.90CHEMPLAST.NS 6.55 7.00 6.55 6.95 3900 FL 7.40 7.40CINEVISTA.NS 8.00 8.00 8.00 8.00 1500 FL 8.15 8.15CIPLA.NS 236.00 239.00 233.15 238.00 31829 FL 237.50 238.85CONCOR.NS 858.00 870.00 858.00 865.00 4276 FL 867.00 868.00COREEMBLG.NS N/A N/A N/A 9.00 0 FL 9.40 9.40COROMNFER.NS 179.50 182.95 179.50 181.00 2997 FL 180.05 192.85CORPBANK.NS 269.00 269.00 268.60 268.80 290 FL 276.85 276.85COSMOFILM.NS 95.65 95.65 95.55 95.55 200 FL 96.10 96.10CREWBOS.NS 36.30 38.40 36.30 37.45 2100 FL 37.25 38.40CRISIL.NS N/A N/A N/A 3614.20 0 FL 3680.00 3680.00CUB.NS 26.10 26.70 26.10 26.70 7784 FL 27.25 27.55DALMIACEM.NS N/A N/A N/A 213.00 0 FL 213.30 213.30DALMIACEM.NS N/A N/A N/A 213.00 0 FL 213.30 213.30DATATECH.NS 30.25 32.00 30.25 31.55 11454 FL 31.50 31.75DCMSRMCON.NS 61.90 61.90 61.90 61.90 50 FL 64.00 64.00DCW.NS 15.25 15.85 15.25 15.65 10181 FL 16.00 16.55DEEPAKFER.NS 97.80 97.80 95.25 96.00 10930 FL 99.70 101.00DENABANK.NS 43.00 43.40 42.80 43.25 105294 FL 44.60 45.25DEWANHOUS.NS 107.05 107.05 106.40 106.40 248 FL 110.80 110.80DHAMPURSU.NS 62.10 63.00 62.10 63.00 2877 FL 64.00 65.70DIVISLAB.NS 1451.00 1473.00 1451.00 1466.95 8200 FL 1500.00 1507.00D-LINK.NS 90.20 91.85 90.20 91.85 1214 FL 91.05 93.15DRREDDY.NS 583.05 590.70 582.00 583.70 11721 FL 590.05 598.00DSKULKARN.NS 86.85 86.85 85.05 86.00 143 FL 89.00 89.50DUNCANSIN.NS N/A N/A N/A 10.00 0 FL 10.00 10.00DWARKESH.NS 88.00 88.00 88.00 88.00 100 FL 94.50 95.00DYNACONS.NS 0.75 0.80 0.75 0.75 68546 FL 0.80 0.80EASTSILK.NS 20.85 20.90 20.40 20.70 35519 FL 22.40 22.50EIHOTEL.NS 145.10 152.15 145.10 151.15 76325 FL 157.30 158.40EKC.NS 299.00 303.50 295.00 299.85 6054 FL 309.00 309.50ELECTCAST.NS 34.65 34.95 34.20 34.20 29221 FL 36.00 36.90ELGIEQUIP.NS N/A N/A N/A 49.20 0 FL 51.00 51.00ELGITYRE.NS 9.50 9.75 9.35 9.75 51 FL 10.10 10.10ENGINERSI.NS 600.00 600.00 588.30 590.00 87 FL 601.00 639.00ENIL.NS 292.50 292.50 292.50 292.50 1 FL 296.00 296.00ESCORTS.NS 81.75 85.00 81.75 84.40 37638 FL 86.95 87.00ESSAROIL.NS 214.95 216.00 214.10 215.80 152995 FL 222.40 222.80ESSELPACK.NS 25.30 25.90 25.30 25.50 767 FL 26.25 26.25EVEREADY.NS 38.10 39.20 38.10 39.20 871 FL 39.10 43.25EVERESTIN.NS N/A N/A N/A 99.90 0 FL 96.00 96.00EXCELINDU.NS N/A N/A N/A 62.25 0 FL 63.00 63.00EXIDEIND.NS 69.30 69.85 68.30 69.75 10393 FL 69.95 71.90FDC.NS 32.50 33.15 32.25 32.70 8982 FL 33.55 33.95

FEDERALBN.NS 204.90 206.95 201.80 206.15 8992 FL 214.00 214.00FINCABLES.NS 52.00 52.00 51.10 51.50 3088 FL 52.70 52.70FINPIPE.NS 54.15 54.80 53.80 54.15 2026 FL 54.85 55.45GAIL.NS 384.00 387.50 382.00 386.00 78661 FL 390.05 398.00GALLANTT.NS 19.00 22.30 19.00 22.30 21 FL 22.00 22.00GAMMONIND.NS 215.20 221.00 215.20 220.50 7915 FL 222.00 222.00GENESYS.NS 120.00 120.00 116.70 116.75 4841 FL 134.50 134.50GEOINFO.NS 177.30 183.95 177.30 183.85 860 FL 189.50 189.80GEOJIT.NS 41.90 42.20 41.25 42.15 26087 FL 45.00 45.00GEOMETRIC.NS 60.00 60.70 58.45 60.25 13088 FL 60.90 61.20GICHSGFIN.NS 53.20 54.00 52.95 54.00 1177 FL 54.00 54.50GILLETTE.NS 883.00 884.05 883.00 884.05 7 FL 895.00 895.00GIPCL.NS 79.85 80.50 79.50 80.45 1615 FL 81.90 83.00GITANJALI.NS 232.85 235.90 231.00 235.45 8354 FL 240.10 241.50GMDCLTD.NS 246.05 254.35 246.05 253.05 4042 FL 259.00 259.00GNFC.NS 116.25 118.40 116.25 117.20 6854 FL 122.00 122.00GODREJCP.NS 131.00 132.65 131.00 131.95 510 FL 132.05 132.05GODREJIND.NS 171.25 173.90 171.25 172.00 12450 FL 178.80 178.80GOLDTECH.NS 83.85 83.85 83.85 83.85 5917 FL 88.30 88.30GPIL.NS 202.30 208.95 202.30 208.95 752 FL 203.30 212.00GRANULES.NS N/A N/A N/A 53.50 0 FL 52.50 52.55GRAPHITE.NS 58.55 58.90 57.55 58.90 2534 FL 60.90 61.45GRASIM.NS 1949.10 1978.00 1949.10 1968.85 2916 FL 1955.00 1983.90GSFC.NS 164.00 165.00 163.00 163.80 1750 FL 165.75 167.85GSPL.NS 61.00 61.90 60.80 61.50 63834 FL 63.90 64.60GTNIND.NS N/A N/A N/A 16.10 0 FL 17.90 18.00GUJALKALI.NS 165.00 165.70 164.25 165.00 5685 FL 170.00 170.90GUJFLUORO.NS 197.00 197.00 196.05 196.05 25 FL 203.00 203.50GUJNRECOK.NS 104.20 105.15 103.40 104.60 90004 FL 108.00 109.00GUJRATGAS.NS 261.35 265.00 261.35 265.00 176 FL 274.00 275.00GUJSIDHCE.NS 22.50 22.70 22.35 22.60 16325 FL 23.25 23.45GVKPIL.NS 39.50 39.70 39.00 39.45 168364 FL 41.00 41.50HAVELLS.NS 351.00 357.00 351.00 357.00 93 FL 363.90 367.00HDFCBANK.NS 1200.00 1224.90 1195.75 1223.00 143161 FL 1210.10 1234.00HEG.NS 235.05 235.05 231.00 234.00 8418 FL 242.50 246.00HEROHONDA.NS 800.00 804.75 793.45 800.10 5613 FL 815.00 815.00HEXAWARE.NS 47.50 48.75 47.20 48.50 11272 FL 48.25 48.95HIKAL.NS 451.15 489.00 451.10 485.00 357 FL 480.10 480.10HIMACHLFU.NS 15.35 15.55 15.20 15.50 180223 FL 15.90 16.10HINDCONS.NS 93.90 94.75 93.20 94.65 76147 FL 96.00 99.00HINDOILEX.NS 124.00 124.45 122.60 124.00 12731 FL 127.85 128.40HINDPETRO.NS 204.00 204.05 200.15 204.00 11427 FL 205.10 209.45HITECHGEA.NS N/A N/A N/A 80.10 0 FL 81.75 81.75HMT.NS 66.65 67.85 65.15 67.65 735 FL 69.00 70.95HOCL.NS 46.00 46.70 45.15 46.40 50555 FL 47.25 47.70HOTELEELA.NS 31.55 32.85 31.55 32.70 150331 FL 33.00 33.85HOTELRUGB.NS N/A N/A N/A 12.00 0 FL 13.15 13.15HYDRBADIN.NS 174.00 175.95 174.00 175.10 248 FL 177.00 184.00ICICIBANK.NS 635.05 650.80 616.65 647.30 551547 FL 665.50 679.00IDBI.NS 80.05 80.85 80.05 80.75 90600 FL 80.10 81.70IDFC.NS 92.95 93.05 91.50 92.50 463177 FL 94.00 96.25IFCI.NS 44.00 44.10 43.50 44.10 2028139 FL 46.00 46.25IFGLREFRA.NS N/A N/A N/A 50.30 0 FL 50.00 50.00IGARASHI.NS N/A N/A N/A 45.80 0 FL 46.00 46.00

IGL.NS 112.00 112.60 111.80 112.45 2366 FL 112.20 113.65IMPEXFERR.NS N/A N/A N/A 27.25 0 FL 28.40 28.40INDIABULL.NS 252.00 254.90 250.00 254.75 232662 FL 253.10 264.50INDIACEM.NS 139.00 139.95 137.65 139.00 33787 FL 141.25 142.95INDIAFOIL.NS 16.95 17.15 16.90 17.15 2100 FL 18.50 18.50INDIAGLYC.NS 208.50 208.75 207.00 208.00 3553 FL 223.00 223.00INDIAINFO.NS 131.50 133.00 130.50 132.70 42824 FL 136.15 139.00INDIANHUM.NS 562.10 562.10 562.10 562.10 1 FL 575.00 575.00INDORAMA.NS 26.40 26.40 26.30 26.30 900 FL 27.50 27.50INDOTECH.NS 350.10 367.95 350.10 356.20 66 FL 373.00 384.90INDSWFTLA.NS 47.75 47.75 46.85 47.50 221 FL 49.70 49.70INDUSINDB.NS 58.20 59.50 58.20 59.05 13823 FL 61.00 61.00INOXLEISU.NS 86.00 86.95 85.35 86.95 2014 FL 88.00 88.35IOC.NS 399.85 401.00 396.00 401.00 6821 FL 410.00 410.00IPCALAB.NS 570.00 570.00 569.80 569.80 3 FL 572.00 572.00ISPATIND.NS 25.10 25.10 24.55 24.75 1258827 FL 26.30 26.45ISPATIND.NS 25.10 25.10 24.55 24.75 1258827 FL 26.30 26.45ITDCEM.NS N/A N/A N/A 230.00 0 FL 243.00 243.00ITI.NS 34.60 34.80 34.15 34.25 1664 FL 35.70 36.30JINDALPHO.NS 134.10 135.30 118.10 135.30 690 FL 136.05 136.05JINDALPOL.NS 260.00 264.80 260.00 264.70 190 FL 262.05 265.00JINDALSTE.NS 1890.00 1911.00 1882.25 1903.05 14497 FL 1936.00 1949.00JISLJALEQ.NS 450.30 454.00 446.65 448.85 2003 FL 461.80 468.80JKCEMENT.NS 125.00 130.00 125.00 127.00 513 FL 132.00 132.00JPASSOCIA.NS 158.00 158.00 156.10 157.10 1489569 FL 165.00 169.75JPHYDRO.NS 52.85 52.95 52.20 52.85 176743 FL 54.00 54.80JSTAINLES.NS 126.55 126.85 125.65 126.20 720 FL 128.60 129.50JSWSTEEL.NS 756.00 760.00 750.00 754.90 35245 FL 775.00 787.70JUBILANT.NS 359.95 359.95 356.00 357.75 58 FL 384.90 384.90JUNIORBEE.NS 70.90 70.90 70.90 70.90 85 FL 71.90 71.90JYOTISTRU.NS 131.10 132.85 130.10 132.10 2967 FL 135.00 136.00KALECONSU.NS 43.50 44.70 43.50 44.55 3288 FL 45.90 45.90KARURVYSY.NS 333.00 335.00 332.10 332.40 186 FL 334.00 338.30KCP.NS N/A N/A N/A 282.00 0 FL 282.10 282.10KEI.NS 37.15 37.80 36.95 37.60 4264 FL 37.80 38.85KERNEX.NS N/A N/A N/A 117.25 0 FL 120.00 120.00KESORAMIN.NS 287.00 287.00 280.00 282.95 1064 FL 288.00 293.80KHAITANEL.NS 56.00 56.00 55.65 55.65 300 FL 56.80 56.80KINETICMO.NS N/A N/A N/A 19.10 0 FL 19.75 19.75KLGSYSTEL.NS 391.55 409.00 391.50 398.80 3706 FL 404.00 414.80KOTARISUG.NS 12.20 12.20 12.20 12.20 200 FL 12.45 12.60KPIT.NS 59.15 61.40 58.35 61.15 81047 FL 61.60 62.90KRBL.NS 125.05 127.00 125.05 126.95 37 FL 129.00 130.00KTKBANK.NS 135.50 136.00 134.25 136.00 1052 FL 140.10 140.50LGBROS.NS 14.40 14.65 14.25 14.35 1022 FL 15.05 15.05LIBERTSHO.NS 68.90 68.90 68.85 68.85 101 FL 72.85 72.85LICHSGFIN.NS 320.20 325.50 320.20 323.40 15083 FL 329.85 337.80LLOYDELEN.NS 80.15 81.90 79.80 81.85 2558 FL 85.70 85.80LLOYDFIN.NS 2.30 2.30 2.30 2.30 5554 FL 2.35 2.35LLOYDSTEE.NS 11.00 11.00 10.60 10.70 7746 FL 11.70 11.70LML.NS 10.90 11.20 10.90 11.00 7545 FL 11.15 11.35LOKESHMAC.NS 67.00 72.45 67.00 71.75 59335 FL 69.00 71.45LT.NS 2581.00 2600.00 2562.00 2595.95 123708 FL 2625.25 2676.00MARICO.NS 59.40 60.60 59.05 60.60 1639 FL 61.30 61.90

MARUTI.NS 619.00 624.25 609.70 622.50 30782 FL 620.00 649.80MATRIXLAB.NS 143.50 149.40 143.50 145.65 1591 FL 147.00 148.65MAX.NS 197.00 200.00 197.00 199.65 1241 FL 204.95 206.70MICRO.NS 210.00 216.00 210.00 216.00 800 FL 211.00 211.00MID-DAY.NS 26.00 26.15 25.60 25.95 2504 FL 26.85 26.90MIRZATAN.NS 14.05 14.15 14.00 14.10 800 FL 14.45 14.90MLL.NS 78.40 79.00 77.50 78.85 134725 FL 80.60 81.00MONNETISP.NS 487.25 491.25 487.25 491.00 249 FL 501.50 502.00MORAREALT.NS 66.00 66.80 65.55 66.80 19434 FL 69.20 69.50MOREPENLA.NS 10.90 10.90 10.60 10.75 6092 FL 11.20 11.45MOTOGENFI.NS N/A N/A N/A 38.45 0 FL 38.00 39.00MRF.NS 3490.00 3540.00 3424.55 3507.00 408 FL 3600.00 3609.95MRPL.NS 65.40 65.80 64.80 65.45 229453 FL 67.50 68.00MTNL.NS 101.00 102.90 101.00 102.65 76797 FL 102.15 103.50MUKTAARTS.NS N/A N/A N/A 80.50 0 FL 79.00 79.00MYSORECEM.NS 29.70 29.90 29.50 29.70 1855 FL 30.95 30.95NAGARCONS.NS 121.00 121.00 119.20 120.75 64457 FL 124.90 124.95NAGARFERT.NS 39.05 39.55 38.80 39.40 927190 FL 41.50 41.70NATIONALU.NS 386.20 391.75 386.15 389.50 14691 FL 390.00 395.55NDTV.NS 315.00 319.85 315.00 318.95 4576 FL 325.00 325.00NECLIFE.NS 350.55 368.50 350.55 365.00 26941 FL 384.00 387.70NEYVELILI.NS 114.00 115.20 114.00 114.70 52098 FL 117.25 118.40NIFTYBEES.NS 437.50 438.00 435.25 437.94 192 FL 447.00 447.00NIITLTD.NS 87.00 88.60 86.95 88.25 21933 FL 88.00 89.50NIITTECH.NS 113.20 114.80 112.10 114.00 48483 FL 115.00 115.00NIRMA.NS 132.10 133.50 132.00 133.45 614 FL 136.85 136.85NITCO.NS 102.00 102.00 102.00 102.00 6 FL 107.75 107.75NITINSPIN.NS 8.85 9.00 8.60 9.00 150 FL 9.00 9.00NOCIL.NS 24.20 25.55 24.20 25.35 81766 FL 25.25 25.80NOIDATOLL.NS 42.50 43.70 42.00 43.45 792040 FL 45.00 45.70OCL.NS 98.00 98.90 97.55 98.90 378 FL 99.10 100.05OMAXAUTO.NS N/A N/A N/A 40.55 0 FL 42.25 42.25ONGC.NS 975.35 1015.00 975.35 1014.00 80134 FL 1022.00 1038.80OPTOCIRCU.NS 341.55 341.55 335.50 339.35 9492 FL 348.50 352.90ORIENTABR.NS 24.00 27.25 24.00 26.10 1003 FL 24.10 24.10ORIENTPPR.NS 35.70 36.20 35.70 35.95 1204 FL 37.15 38.30OUDHSUG.NS 58.00 58.00 53.15 56.40 1771 FL 60.10 60.10PANACEABI.NS 292.00 300.80 292.00 298.60 6172 FL 294.00 299.30PANTALOON.NS 342.05 342.05 339.00 341.60 840 FL 343.00 347.25PAREKHPLA.NS N/A N/A N/A 6.55 0 FL 7.20 7.20PATNI.NS 222.50 227.50 222.20 227.10 7079 FL 227.00 229.00PETRONET.NS 60.20 60.20 59.25 59.85 65697 FL 60.60 62.50PHOENIXLM.NS N/A N/A N/A 130.90 0 FL 149.90 149.90PNB.NS 444.00 449.70 441.10 449.20 40909 FL 453.00 465.00PNBGILTS.NS 27.00 27.80 25.80 26.80 8050 FL 27.50 27.90POLARIS.NS 98.70 102.90 98.50 102.40 680290 FL 101.20 104.70PRAJIND.NS 174.00 174.50 170.10 174.05 56917 FL 178.30 180.15PRATIBHA.NS 221.05 231.00 221.05 231.00 27 FL 227.00 227.00PRISMCEM.NS 34.40 35.00 34.40 34.80 28410 FL 35.25 35.70PRITHVI.NS 139.25 139.25 138.90 139.00 642 FL 140.00 142.30PTC.NS 79.00 79.80 78.40 79.10 65651 FL 81.25 81.90PUNJLLOYD.NS 269.10 270.25 265.10 270.10 288400 FL 275.50 279.95PVR.NS 188.00 193.50 188.00 193.50 2366 FL 195.00 196.90RADICO.NS 71.85 71.85 70.95 71.40 6702 FL 74.80 74.80

RAJESHEXP.NS 48.95 49.30 48.50 49.05 67171 FL 51.50 51.50RAJSREESU.NS 65.60 70.80 65.60 70.80 1411 FL 71.00 72.80RALLIS.NS 604.00 604.00 571.00 572.50 156 FL 621.00 621.00RANASUG.NS 14.60 14.60 14.45 14.45 2016 FL 14.65 15.00RANBAXY.NS 510.00 513.00 503.20 509.50 298650 FL 524.90 526.70RAYMOND.NS 195.05 196.35 192.40 195.25 797 FL 198.00 200.00RCF.NS 64.20 64.85 64.00 64.55 32800 FL 65.30 66.00RELCAPITA.NS 1241.10 1251.00 1231.25 1246.65 293138 FL 1264.00 1300.00RENUKA.NS 124.90 126.00 123.10 125.80 204639 FL 128.95 128.95RICOAUTO.NS 18.00 18.00 17.80 17.90 7694 FL 18.15 18.40RIIL.NS 915.00 934.90 910.00 932.00 13976 FL 965.00 970.00RML.NS N/A N/A N/A 52.65 0 FL 51.50 51.50RNRL.NS 93.00 93.95 92.35 93.75 3140114 FL 96.10 97.90ROLTA.NS 330.00 332.05 327.00 330.55 57498 FL 336.30 342.00RPL.NS 158.00 159.25 157.20 158.95 960014 FL 162.85 163.00RSYSTEMS.NS 85.00 87.00 85.00 86.50 1679 FL 86.10 88.00RUCHINFRA.NS N/A N/A N/A 28.05 0 FL 25.50 25.50RUCHISOYA.NS 79.00 80.75 79.00 80.75 4151 FL 80.80 80.85SABERORGA.NS 21.00 21.15 20.80 20.90 557 FL 22.00 23.05SAHPETRO.NS N/A N/A N/A 14.55 0 FL 14.50 14.50SAIL.NS 148.30 149.90 145.00 148.30 786656 FL 153.50 154.70SAKHTISUG.NS 110.10 111.95 110.00 111.25 6295 FL 112.50 116.00SALSTEEL.NS 15.15 15.55 15.15 15.50 2493 FL 15.65 15.65SANWARIA.NS N/A N/A N/A 94.90 0 FL 100.00 101.50SAVITACHE.NS 260.25 262.00 260.25 262.00 325 FL 278.90 279.00SBIN.NS 1349.00 1352.00 1330.20 1351.10 140629 FL 1370.00 1396.80SCI.NS 211.90 212.00 210.00 211.80 11146 FL 217.50 218.00SESAGOA.NS 153.90 157.25 151.00 156.25 647219 FL 157.25 159.10SESHAPAPE.NS N/A N/A N/A 137.05 0 FL 140.00 140.00SHANTIGEA.NS 70.85 70.85 69.00 69.70 4894 FL 73.90 73.90SHIV-VANI.NS 516.10 548.00 516.10 543.05 2787 FL 535.80 544.80SHREECEM.NS 600.00 600.00 600.00 600.00 111 FL 615.00 615.00SKFINDIA.NS 215.15 216.65 215.15 216.65 36 FL 223.95 223.95SOLAREX.NS N/A N/A N/A 374.10 0 FL 425.00 425.00SONASTEER.NS 29.40 29.40 28.50 28.50 250 FL 29.70 29.70SOUTHBANK.NS 114.00 114.85 113.25 114.50 2257 FL 114.90 117.00SPIC.NS 21.00 21.00 21.00 21.00 10 FL 22.00 22.95SRF.NS 134.05 136.40 134.05 135.60 4729 FL 138.50 140.45STCINDIA.NS 266.00 268.00 263.50 267.10 1987 FL 283.00 284.00STER.NS 609.00 618.00 605.30 615.30 71933 FL 636.40 636.40SUBEX.NS 102.00 103.90 101.60 102.90 141852 FL 105.00 107.85SUBHASPRO.NS 158.55 158.55 151.00 152.20 1200 FL 163.00 165.00SUNDARMFI.NS 280.15 298.85 280.15 286.00 257 FL 291.00 300.00SUNDRMFAS.NS 27.30 27.30 26.80 26.90 2527 FL 29.95 30.00SUNFLAG.NS 17.35 17.85 17.35 17.70 12230 FL 18.35 18.35SUNILHITE.NS 174.55 176.00 173.95 174.05 1206 FL 178.50 179.95SUNTV.NS 238.25 241.00 236.25 240.75 1547 FL 248.80 248.80SUPPETRO.NS 20.00 20.05 20.00 20.00 606 FL 20.35 20.35SURYAROSN.NS 46.50 46.50 46.50 46.50 1000 FL 48.20 49.90SUZLON.NS 213.00 214.00 210.30 213.25 691224 FL 227.05 234.00SYNDIBANK.NS 57.00 57.45 56.75 57.45 14365 FL 58.00 58.00TATACHEM.NS 310.00 312.80 306.20 311.20 29080 FL 319.25 319.25TATAPOWER.NS 1010.10 1022.00 1009.85 1019.10 58183 FL 1060.00 1074.50TATASPONG.NS 215.50 220.00 215.50 218.10 172 FL 216.50 227.95

TATASTEEL.NS 584.00 584.00 575.00 578.60 438363 FL 601.00 604.50TATATEA.NS 717.00 723.85 714.00 719.25 5542 FL 737.90 737.90TCS.NS 809.95 830.00 809.95 826.80 61898 FL 824.00 835.00TFCILTD.NS 20.60 20.60 20.20 20.35 7054 FL 21.00 21.25THERMAX.NS 462.00 486.00 462.00 479.00 949 FL 487.00 491.00THOMASCOO.NS 87.00 87.85 85.95 86.10 11140 FL 93.00 93.00TITAN.NS 1204.00 1235.00 1204.00 1229.90 1145 FL 1260.00 1260.00TNPETRO.NS 14.90 15.05 14.80 15.00 500 FL 15.95 15.95TNPL.NS 89.10 92.00 89.10 90.30 100 FL 91.50 94.00TRIGYN.NS 19.40 19.80 19.40 19.80 1800 FL 20.25 20.45TRIVENI.NS 101.60 103.90 100.10 103.20 268628 FL 106.00 106.65TTML.NS 26.15 26.15 25.80 26.10 469049 FL 26.50 27.30TULIP.NS 957.00 974.65 957.00 965.15 497 FL 963.00 968.00TVSMOTOR.NS 31.00 32.25 31.00 32.15 14980 FL 34.00 34.00TVTODAY.NS 92.60 96.00 92.50 96.00 1071 FL 98.45 98.75UCOBANK.NS 37.00 37.65 37.00 37.55 175097 FL 39.80 40.00UNICHEMLA.NS 193.00 194.30 193.00 193.70 207 FL 198.65 199.00UNIONBANK.NS 124.05 133.25 124.05 132.50 43300 FL 129.55 134.90UNITECH.NS 145.15 158.40 145.15 157.35 449514 FL 163.00 164.50UNIVCABLE.NS N/A N/A N/A 63.55 0 FL 55.10 55.10UPERGANGE.NS N/A N/A N/A 89.20 0 FL 91.00 92.05USHAMART.NS 79.50 80.55 79.50 80.55 105 FL 82.00 87.50UTTAMSTL.NS 39.20 39.70 39.20 39.50 1717 FL 39.95 39.95UTTAMSUGA.NS 69.00 69.00 69.00 69.00 54 FL 72.00 72.00UTVSOF.NS 786.85 786.85 784.20 786.85 142 FL 790.00 792.60VARUNSHIP.NS 68.10 68.90 68.00 68.35 4056 FL 72.00 72.00VENKEYS.NS 118.40 123.00 118.40 123.00 45 FL 121.00 121.00VIDEOIND.NS 274.00 275.35 272.25 274.00 6365 FL 277.90 279.90VIJAYABAN.NS 36.65 36.65 36.10 36.40 34218 FL 37.00 37.40VIKASHMET.NS N/A N/A N/A 20.00 0 FL 20.50 20.50VIMTALABS.NS 47.05 47.05 47.00 47.05 145 FL 47.50 47.50VISASTEEL.NS 52.00 54.20 52.00 53.15 21595 FL 55.00 55.00VIVIMEDLA.NS 72.55 72.55 72.45 72.45 100 FL 74.90 75.00VLSFINANC.NS N/A N/A N/A 15.45 0 FL 15.15 15.40WALCHANNA.NS 267.00 271.05 265.00 271.05 11333 FL 279.00 284.90WELGUJ.NS 340.00 346.50 340.00 344.40 25573 FL 347.00 348.00WIPRO.NS 420.00 426.90 418.05 426.80 64617 FL 424.00 439.65WYETHLEDE.NS 441.40 444.00 441.40 444.00 100 FL 454.15 454.15ZANDUPHAR.NS ### ### ### ### 89 FL 15601.00 15899.80ZENSARTEC.NS 140.10 141.90 138.50 140.20 2081 FL 141.70 152.00ZUARIAGRO.NS 312.25 330.90 312.25 327.05 2134 FL 312.55 385.00

LOW LAST VOLUME % GAP %VOL GOOD BUY

N/A 1569.75 044.55 44.55 1

N/A 14.80 0N/A 129.40 0N/A 42.95 0N/A 12.85 0N/A 0.75 0

36.75 36.75 16609N/A 6.30 0N/A 439.75 0N/A 118.20 0

292.00 292.00 2135.10 135.10 7

N/A 383.80 0256.00 262.35 25567

N/A 8.40 0N/A 57.50 0N/A 14.65 0N/A 16.60 0N/A 1.40 0

410.05 410.05 1N/A 61.20 0N/A 174.35 0N/A 584.30 0N/A 20.05 0N/A 321.80 0

103.70 103.70 1N/A 45.70 0N/A 150.35 0N/A 27.15 0N/A 4.05 0N/A 104.15 0N/A 23.95 0N/A 24.00 0N/A 119.70 0N/A 12.60 0N/A 47.90 0

251.35 257.00 4098N/A 142.65 0

491.00 493.90 1293250.00 3280.00 6655

310.00 310.00 20N/A 416.10 0N/A 172.40 0N/A 27.00 0N/A 375.00 0N/A 75.25 0N/A 45.90 0N/A 14.35 0N/A 54.70 0N/A 1474.75 0N/A 40.00 0N/A 25.90 0

116.00 116.00 3504N/A 49.70 0N/A 120.40 0N/A 190.00 0N/A 125.50 0N/A 272.50 0

30.45 30.45 1N/A 205.80 0

230.05 230.05 10N/A 136.40 0

118.05 118.05 5N/A 33.55 0N/A 90.00 0

800.05 813.00 2296113.15 113.15 1150.00 150.00 102

26.15 26.85 37084.05 84.05 110

N/A 11.30 0N/A 15.90 0N/A 508.15 0N/A 94.05 0N/A 1.00 0N/A 32.20 0N/A 135.35 0N/A 33.85 0

19.75 20.15 178328N/A 8.95 0N/A 44.30 0

225.75 226.30 281N/A 23.45 0N/A 72.45 0N/A 74.25 0

69.10 69.10 50N/A 40.00 0N/A 65.50 0N/A 14.85 0N/A 808.00 0

168.35 173.00 345582.00 582.00 5

N/A 63.00 0N/A 22.55 0

222.50 222.50 1N/A 40.40 0N/A 55.80 0N/A 2.55 0N/A 234.00 0N/A 744.35 0

156.00 156.00 1140.00 140.00 1017

N/A 402.65 0N/A 37.90 0N/A 154.35 0N/A 89.95 0

16.50 16.50 100N/A 40.35 0

672.10 672.10 4N/A 321.30 0

4.65 4.65 1N/A 70.95 0N/A 93.95 0

97.00 97.00 1001320.15 1352.20 412

N/A 895.65 0N/A 25.50 0

22.65 22.65 250N/A 102.85 0N/A 14.10 0

143.95 144.80 29742N/A 119.65 0N/A 118.90 0N/A 5.80 0

49.60 49.60 3088.50 88.50 1612

N/A 476.95 0N/A 63.05 0

17.25 17.25 10028.75 28.75 50

185.20 185.20 50N/A 27.00 0

178.50 179.50 7517N/A 9.90 0N/A 70.00 0N/A 27.50 0N/A 101.95 0

25.75 25.75 100N/A 14.25 0N/A 138.00 0N/A 483.45 0

130.50 134.90 152N/A 1284.65 0

42.00 42.75 1100N/A 69.55 0

190.35 191.00 710128.90 128.90 78

N/A 47.90 0240.00 243.50 514

N/A 30.60 0N/A 53.60 0N/A 179.00 0N/A 14.45 0

128.00 129.25 19126N/A 29.50 0N/A 38.10 0

18.15 18.15 1500N/A 58.55 0

128.25 132.35 59843N/A 28.90 0

N/A 300.00 0N/A 117.15 0

111.00 111.20 4442890.00 904.95 13111

1287.00 1295.00 786560.00 566.25 9302639.50 653.65 921114.50 114.70 6288510.50 516.00 54986169.55 170.00 5

22.75 23.00 693.10 93.10 102543.00 43.00 17562.30 63.15 2005243.35 43.50 392240.25 40.25 908525.55 25.55 500

130.15 130.90 2282130.15 130.90 2282182.00 183.75 1689105.00 106.25 35102.00 103.25 32183147.00 152.55 510415.25 416.00 2246461.55 461.55 15221.00 223.50 29503

96.00 96.00 3254.25 54.25 111

123.70 125.95 991931.75 31.80 1790890.00 90.60 2496156.25 56.70 401667.50 67.50 100

308.00 308.45 325789.00 789.00 7

61.00 62.85 7033.15 33.45 2856

176.00 177.40 79308135.60 147.60 50165.30 166.90 47455

95.20 95.30 125087608.00 608.00 5261.10 264.30 126199

86.00 86.00 894173.00 176.85 10719

61.00 61.00 1174.10 175.80 8865

40.25 40.80 1475268.00 269.00 3591812.00 816.40 139286300.00 304.25 190

1732.15 1742.35 6870944.40 44.55 20027.60 27.90 32116

402.00 405.10 2268979.90 979.90 5545.10 552.50 22071

56.50 57.00 62642298.30 301.50 12676

39.50 39.55 1400350.00 350.25 3462

37.15 37.75 8053477.00 479.40 6825349.05 353.90 531

79.50 80.60 4786167.10 7.10 12018.15 8.15 200

237.00 237.85 8392860.10 862.05 138

9.40 9.40 5180.05 188.50 34816276.45 276.45 125

96.10 96.10 5037.25 38.40 250

3674.00 3675.00 5126.35 27.45 6804

213.30 213.30 50213.30 213.30 50

31.50 31.50 76564.00 64.00 10116.00 16.25 943799.00 100.50 1125344.25 44.45 64132

110.05 110.50 87564.00 64.50 594

1482.00 1486.00 1008991.05 93.15 676

590.05 593.00 529288.00 89.00 35010.00 10.00 50094.50 95.00 100

0.80 0.80 400122.00 22.25 14930

147.00 147.20 112387307.25 308.85 744

36.00 36.45 683451.00 51.00 1010.10 10.10 50

601.00 639.00 50296.00 296.00 50

86.00 86.00 22050220.75 221.25 115431

25.80 26.25 200239.10 40.10 106596.00 96.00 1763.00 63.00 8069.95 70.50 202033.55 33.95 3608

211.20 211.20 388252.45 52.45 9154.70 55.00 1190

390.00 394.10 2836622.00 22.00 1

219.00 222.00 9517134.50 134.50 250184.00 184.00 2560

43.35 44.00 1595860.65 60.90 759354.00 54.50 427

895.00 895.00 1081.50 82.45 2046

239.00 240.55 30284257.00 258.00 3124119.50 121.00 5515132.05 132.05 67176.00 176.20 5104

88.25 88.25 7594203.30 208.05 354

52.50 52.55 52060.90 60.95 202

1955.00 1959.00 1127165.75 167.75 1451

63.40 63.50 3213015.00 15.00 1100

168.00 168.55 3861199.00 201.90 862107.65 107.95 48704272.05 272.05 397

23.00 23.00 390040.70 40.75 133671

363.90 363.90 661210.10 1226.15 40233

242.00 244.75 5236803.20 808.70 1926

48.15 48.55 6525480.10 480.10 10

15.85 16.05 14796096.00 97.60 110716

127.00 127.10 9548204.50 207.00 41347

81.75 81.75 5067.00 70.00 195046.70 47.00 4480532.90 33.10 28762312.80 12.80 8850

176.00 180.00 1503660.00 668.20 383490

80.10 81.45 8458293.50 94.70 30131045.50 45.90 79716050.00 50.00 146.00 46.00 25

112.20 113.65 193928.40 28.40 525

253.10 260.65 160889141.15 141.90 9922

17.80 18.00 4823215.00 216.00 844136.15 138.45 30852575.00 575.00 50

26.50 26.50 520359.10 362.00 296

48.05 48.50 20260.25 60.75 956887.05 87.50 3973

404.10 408.00 14308572.00 572.00 1

25.75 25.85 98011825.75 25.85 980118

243.00 243.00 535.70 36.00 2391

136.05 136.05 15262.05 264.00 711

1920.00 1925.00 15849461.80 463.00 1282129.15 131.80 1200165.00 168.90 589999

53.60 53.90 130964128.10 128.10 2632765.00 767.90 13938362.15 366.50 1562

71.90 71.90 1000134.00 136.00 2016

45.20 45.20 1225334.00 338.30 60282.10 282.10 19

37.80 38.80 6475119.00 119.00 86288.00 292.90 196

56.80 56.80 10019.75 19.75 101

403.40 410.00 214412.45 12.60 128761.50 61.65 16845

129.00 130.00 627139.00 139.50 1132

14.75 14.75 298072.85 72.85 50

329.85 331.90 1041384.95 85.50 6095

2.35 2.35 100011.45 11.50 135211.15 11.35 771267.55 67.75 16721

2625.25 2668.00 11808460.55 61.50 1515

620.00 638.15 28482147.00 148.65 150204.95 206.70 540211.00 211.00 25

26.30 26.35 137114.20 14.30 346579.70 80.45 96321

500.00 500.00 26568.05 68.45 580911.15 11.15 571038.00 39.00 300

3551.05 3599.75 7867.25 67.65 110284

102.15 102.85 3001379.00 79.00 1030.30 30.30 4054

123.50 124.15 5675741.00 41.40 538723

390.00 392.10 6966319.00 320.90 2492371.05 386.70 35831117.25 117.60 52747444.25 444.25 273

88.00 89.00 10664113.50 114.10 7884135.00 135.00 167106.95 106.95 52

9.00 9.00 100025.25 25.45 2053444.85 44.90 43030499.10 100.05 11642.25 42.25 100

1022.00 1028.00 35601346.05 348.25 4714

24.10 24.10 137.15 38.30 36159.40 59.40 1300

294.00 299.30 289343.00 345.00 1020

7.20 7.20 1227.00 228.60 5974

60.60 61.35 38427135.00 135.00 486453.00 457.00 57771

27.25 27.70 7375101.20 102.40 50704177.50 178.20 32504227.00 227.00 1

35.05 35.10 14967140.00 142.00 181

80.65 80.95 42313275.50 278.95 151659195.00 195.60 828

74.20 74.60 1469

50.15 50.50 3356471.00 72.00 1851

621.00 621.00 5014.65 14.85 1800

516.00 519.40 116103197.10 199.50 1067

65.30 65.75 430271264.00 1281.45 176081

128.05 128.40 16129218.05 18.20 6130

954.00 960.10 1300251.50 51.50 3296.00 97.35 1521656

334.10 335.50 44535161.85 162.10 493788

86.10 88.00 36225.50 25.50 180.20 80.85 365822.00 23.05 27514.50 14.50 100

152.10 154.05 1471340111.90 112.10 6756

15.65 15.65 500100.00 101.50 1100264.95 264.95 150

1365.00 1376.70 89458214.00 215.50 12168156.50 156.85 257088140.00 140.00 100

72.50 72.90 2481535.80 544.50 127610.00 610.00 20221.00 221.00 115424.90 424.90 20

29.70 29.70 15114.90 115.10 3987

21.30 22.50 2025138.50 139.50 2797278.05 280.95 1070629.00 632.90 54801104.00 106.75 121799159.00 163.00 652291.00 300.00 22

29.00 29.20 2471617.95 17.95 4314

177.00 177.00 4334243.00 244.00 2017

20.35 20.35 30048.20 49.90 200

227.05 228.25 14378157.50 57.60 62757

315.50 316.50 156651045.00 1047.00 28120

216.50 218.25 151

595.05 598.80 215062721.15 728.00 2203821.00 821.20 12234

20.80 20.85 13226485.00 489.95 1096

91.25 91.75 102971237.00 1244.90 2652

15.30 15.30 19691.25 94.00 15020.25 20.25 1531

104.10 104.75 11319926.50 26.80 247067

963.00 964.00 11633.00 33.00 1543098.45 98.75 4638.55 38.80 223925

195.05 195.05 300129.55 131.85 27029161.00 163.80 207404

55.10 55.10 3791.00 92.05 61081.10 81.10 159639.95 39.95 5071.10 71.10 150

790.00 792.60 26169.10 70.00 2353

121.00 121.00 1276.60 278.00 6331

37.00 37.10 2618320.50 20.50 10047.50 47.50 10053.60 54.20 1333674.90 75.00 60015.15 15.40 425

277.60 280.95 8586345.00 346.05 2676421.10 424.00 28603452.65 452.65 125

15521.00 15600.00 116141.00 144.05 7142312.55 328.15 1550

FL

PL

LOW VOL 3MINDIA.NS 1550 1550 1550 1550 1 FU N/A0 ONGC.NS 975.35 1015 975.35 1014 80134 FL 1022

LOW VOL ALLSEC.NS 42.8 43.55 42.8 43.55 400 FU N/ALOW VOL CELEBRITY.NS 27.35 27.35 27.35 27.35 370 FU N/ALOW VOL AARTIIND.NS 46 46.5 46 46 826 FU 44.55LOW VOL CAROLINFO.NS 40.2 40.2 40 40 500 FU N/ALOW VOL CRANESSOF.NS 119 119 119 119 116 FU N/ALOW VOL CREATIVEY.NS 11.8 11.8 11.5 11.6 1103 FU N/ALOW VOL CROMPGREA.NS 260 262.5 259.1 262.45 73203 FU 255LOW VOL IMPAL.NS 153.1 193.85 153.1 193.85 52 FU N/ALOW VOL KOTHARIPR.NS 514.95 514.95 514.95 514.95 13 FU N/ALOW VOL LAKSHVILA.NS 93.1 94.25 93.1 94.1 345 FU N/ALOW VOL LCCINFOTE.NS 0.95 1 0.95 1 5101 FU N/ALOW VOL MUKANDENG.NS 23.15 23.15 23.15 23.15 100 FU N/ALOW VOL NATCOPHAR.NS 75.15 77 75 75 2645 FU N/ALOW VOL NUCLEUS.NS 179 179 171.5 173 237 FU 172.8LOW VOL ORIENTHOT.NS 229.25 229.25 229.25 229.25 1 FU 222.5LOW VOL PETRONENG.NS 235 235 235 235 1 FU N/ALOW VOL PIDILITIN.NS 141.5 141.5 138.55 139.05 354 FU 140.5LOW VOL RADAAN.NS 4.8 4.8 4.8 4.8 1000 FU 4.65LOW VOL RAJASSPG.NS 70 70 70 70 58 FU N/ALOW VOL RAMCOSYS.NS 98.2 98.25 98.2 98.25 115 FU 98LOW VOL RSSOFTWAR.NS 23.2 23.3 23.2 23.2 2051 FU 22.65LOW VOL SALORAINT.NS 100 100 100 100 90 FU N/ALOW VOL SAMTEL.NS 13.5 13.5 13.5 13.5 500 FU N/ALOW VOL SUPERSPIN.NS 10.7 10.7 10.1 10.1 2789 FU N/ALOW VOL SURANATEL.NS 28.7 28.7 28.7 28.7 20 FU N/ALOW VOL SUVEN.NS 26.2 26.25 25.55 25.75 1587 FU 25.75LOW VOL TODAYS.NS 68.5 68.5 68.5 68.5 25 FU N/ALOW VOL TORNTPHAR.NS 193.5 193.5 191 191.3 1703 FU 190.35LOW VOL TUBEINVES.NS 46.5 47.4 46.25 46.25 1503 FU N/ALOW VOL TV18.NS 246 246 242 244.7 1232 FU 240LOW VOL TVSELECT.NS 29.4 29.4 29.4 29.4 50 FU N/ALOW VOL UCALFUEL.NS 54.9 54.9 54.9 54.9 50 FU N/ALOW VOL WEIZMANIN.NS 26.1 27 26.1 27 200 FU N/ALOW VOL WELSPUNIN.NS 36.2 39 36.2 38.8 600 FU N/ALOW VOL WSTCSTPAP.NS 55.5 58.4 55.5 58.4 82 FU N/AGOOD YESBANK.NS 133 133 130.1 132.25 47921 FU 128.25LOW VOL 3IINFOTEC.NS 110.4 111.9 110.2 111.7 17822 FL 111LOW VOL ABIRLANUV.NS 1270 1299 1265.85 1296.1 204 FL 1306LOW VOL ADHUNIK.NS 108.15 112 108.15 110.5 7238 FL 114.5GOOD ADLABSFIL.NS 495 497.4 488.3 496 86547 FL 512LOW VOL AEGISCHEM.NS 162.05 170 162.05 170 2 FL 169.55LOW VOL AKSHOPTFB.NS 40.55 41.9 40.55 41.9 270 FL 43LOW VOL ALOKTEXT.NS 39.9 40.8 39.25 39.65 13189 FL 40.8LOW VOL AMARAJABA.NS 129 129 126.45 128.5 3706 FL 131.5LOW VOL ARCHIES.NS 93.5 93.5 89.1 92.2 186 FL 96LOW VOL ASAHIINDI.NS 52.35 54 52.35 54 298 FL 54.85LOW VOL ASTRAMICR.NS 56 59.7 55.25 58.85 68402 FL 57.8GOOD BAJAJHIND.NS 174 175.15 172.1 175 131222 FL 176LOW VOL BANKRAJAS.NS 83.95 83.95 82.1 83 551 FL 86LOW VOL BASML.NS 56.2 62 56.2 62 101 FL 61LOW VOL BATAINDIA.NS 168 171.8 168 171 8272 FL 175LOW VOL BERGEPAIN.NS 39.25 39.6 39.25 39.6 4420 FL 40.25

GOOD BHEL.NS 1700 1724 1664.1 1700.35 99416 FL 1745GOOD BINDALAGR.NS 26.5 27.1 26.5 27 52272 FL 28LOW VOL BIOCON.NS 399.05 402.65 395 402 2671 FL 403.6LOW VOL BLKASHYAP.NS 949.55 965.85 930 930 29 FL 979.9LOW VOL BPCL.NS 296 296 291 295.4 7728 FL 305LOW VOL CESC.NS 345.1 350.45 344.05 350 8097 FL 349.05LOW VOL ABSHEKIND.NS 14.65 14.75 14.65 14.75 1700 FU N/ALOW VOL ADORWELD.NS 129 129 128.1 129 107 FU N/ALOW VOL AMBICAAGA.NS 12.6 12.95 12.55 12.95 641 FU N/ALOW VOL ANTGRAPHI.NS 0.75 0.75 0.75 0.75 3000 FU N/ALOW VOL APOLLOTYR.NS 38.05 40.2 38 40 404338 FU 37.1LOW VOL ASHIMASYN.NS 6 6 6 6 1000 FU N/ALOW VOL ASIANHOTE.NS 420 420 420 420 1 FU N/ALOW VOL ATLASCYCL.NS 117.2 121.95 117.2 121.95 72 FU N/ALOW VOL AUTOAXLES.NS 296 296 290 290 405 FU 292LOW VOL AVAYAGCL.NS 136.7 136.7 136.7 136.7 25 FU 135.1LOW VOL BALMLAWRI.NS 387.2 390 387.2 387.2 52 FU N/AGOOD BANKBAROD.NS 263.9 268 259.65 266 101871 FU 256LOW VOL BELCERAMI.NS 8.25 8.25 8.2 8.2 200 FU N/ALOW VOL BHARATRAS.NS 58.6 58.6 58.6 58.6 50 FU N/ALOW VOL BIRLAERIC.NS 15.75 15.75 15 15 300 FU N/ALOW VOL BLBLIMITE.NS 16.6 16.6 16.6 16.6 100 FU N/ALOW VOL BLUECHIP.NS 1.35 1.4 1.35 1.35 3448 FU N/ALOW VOL BLUESTARC.NS 414 415 414 414 8 FU 410.05LOW VOL BLUESTINF.NS 60.65 63.85 60.65 63.8 230 FU N/ALOW VOL BOC.NS 173.5 174 173 173 537 FU N/ALOW VOL BOSCHCHAS.NS 590.9 590.9 590.9 590.9 20 FU N/ALOW VOL BSL.NS 19.15 20 19.15 20 600 FU N/ALOW VOL CADILAHC.NS 320.3 323.95 320.3 323.95 24 FU N/ALOW VOL CARBORUNI.NS 125.8 125.8 125.8 125.8 1 FU 103.7LOW VOL CCL.NS 149 149 149 149 25 FU N/ALOW VOL CENTEXT.NS 4.1 4.1 4.1 4.1 1 FU N/ALOW VOL CHOLAINV.NS 102 102.05 102 102.05 3601 FU N/ALOW VOL CIMCOBIRL.NS 23.25 24 23.25 24 600 FU N/ALOW VOL COMSYS.NS 25.5 25.5 25.5 25.5 226 FU N/ALOW VOL CRESTANI.NS 47.8 47.8 47.7 47.7 377 FU N/ALOW VOL DICIND.NS 149.5 149.5 149.5 149.5 8 FU N/ALOW VOL DREDGECOR.NS 494 494 487.15 492 262 FU 491LOW VOL EDUCOMP.NS 3321.5 3350 3305 3348 13222 FU 3250LOW VOL ELDERPHAR.NS 325 328 320.5 327.95 916 FU 310LOW VOL ESABINDIA.NS 419.7 425 400.05 405.3 112 FU N/ALOW VOL EXCELCROP.NS 173.1 173.5 173 173.5 120 FU N/ALOW VOL FACT.NS 26.9 27.3 26.9 27.3 300 FU N/ALOW VOL FAGBEARIN.NS 366.5 388.5 366.5 388.5 40 FU N/ALOW VOL FCSSOFT.NS 75.05 75.9 75 75.9 1336 FU N/ALOW VOL FEDDERLOY.NS 44.2 44.2 44.2 44.2 15 FU N/ALOW VOL GABRIEL.NS 14.35 14.5 14.35 14.5 679 FU N/ALOW VOL GARDENSIL.NS 54.75 56.4 54.75 56.4 102 FU N/ALOW VOL GODFRYPHL.NS 1400 1400 1400 1400 30 FU N/ALOW VOL GOLDIAM.NS 39.1 39.1 39.1 39.1 15 FU N/ALOW VOL HBSTOCK.NS 25.3 25.3 25.3 25.3 200 FU N/ALOW VOL HCL-INSYS.NS 117.1 118.5 117.1 118.05 5547 FU 116LOW VOL HIMATSEID.NS 49.55 49.55 49.55 49.55 50 FU N/ALOW VOL HTMEDIA.NS 121 121 120 120 100 FU N/A

LOW VOL INDIANCAR.NS 122.1 122.1 122.1 122.1 5 FU N/ALOW VOL INDOCO.NS 264.7 264.7 264.7 264.7 15 FU N/ALOW VOL INDRAMEDC.NS 30.75 30.75 30 30.3 4505 FU 30.45LOW VOL INFOTECEN.NS 211.9 218 209.15 210.15 909 FU N/ALOW VOL INGVYSYAB.NS 232 233 232 233 93 FU 230.05LOW VOL IVC.NS 128.7 134.95 128.7 132 150 FU N/ALOW VOL KABRAEXTR.NS 123.25 123.25 120 123.25 371 FU 118.05LOW VOL KAJARIACE.NS 32.3 33.65 32 32.15 4800 FU N/ALOW VOL KAKATCEM.NS 90 90 90 90 20 FU N/ALOW VOL KALPATPOW.NS 818.7 818.7 805.4 811.95 3056 FU 800.05LOW VOL KAMATHOTE.NS 113.25 113.25 113.25 113.25 1 FU 113.15LOW VOL KBL.NS 155 155.9 152 152 26 FU 150LOW VOL KIL.NS 27 27.45 26.75 27.05 3036 FU 26.7LOW VOL KIRLOSOIL.NS 84.5 85.8 83.5 84 646 FU 84.3LOW VOL KOPDRUGS.NS 11.2 11.2 11.2 11.2 300 FU N/ALOW VOL KOPRAN.NS 15.8 15.8 15.5 15.5 1013 FU N/ALOW VOL LUMAXAUTO.NS 37.5 38 32.6 35.6 6627 FU N/ALOW VOL LUMAXIND.NS 168 168.9 156 159.75 8057 FU N/ALOW VOL LYKALABS.NS 33.85 33.85 33.4 33.4 150 FU N/AGOOD MARKSANS.NS 20.45 20.75 19.85 20.4 217448 FU 20LOW VOL MELSTAR.NS 9.95 9.95 9.8 9.95 1225 FU N/ALOW VOL MORGANSTA.NS 42.35 44.6 42.35 44 618 FU N/ALOW VOL MPHASISBF.NS 235.5 235.5 228.6 231.15 11234 FU 225.75LOW VOL MUKANDLTD.NS 80 80 74.05 74.05 201 FU N/ALOW VOL NELCO.NS 69.7 69.7 67.5 67.5 1092 FU 69.1LOW VOL NOVOPANIN.NS 38.05 38.05 38.05 38.05 100 FU N/ALOW VOL NRBBEARIN.NS 65.1 65.1 64.75 64.75 2 FU N/ALOW VOL NRC.NS 15.5 15.5 15.45 15.45 150 FU N/ALOW VOL NSIL.NS 800 800 800 800 50 FU N/ALOW VOL NUMERICPW.NS 600 600 600 600 112 FU 582LOW VOL OILCOUNTU.NS 64.45 64.45 64.45 64.45 20 FU N/ALOW VOL ONWARDTEC.NS 21.15 21.15 21.05 21.05 400 FU N/ALOW VOL PAPERPROD.NS 40.1 40.1 40.1 40.1 100 FU N/ALOW VOL PBAINFRA.NS 55 55 52 55 1600 FU N/ALOW VOL PEACOCKIN.NS 2.6 2.75 2.6 2.75 2500 FU N/ALOW VOL PGHH.NS 762 762 762 762 2 FU N/ALOW VOL PHILIPCAR.NS 169.5 169.5 155.6 164 1257 FU 156LOW VOL PLETHICO.NS 410 415.55 410 411 318 FU N/ALOW VOL PNC.NS 39.4 39.4 38 38 600 FU N/ALOW VOL PRAKASH.NS 158.1 158.2 156.2 157.5 5586 FU N/ALOW VOL PREMIER.NS 88 88 88 88 55 FU N/ALOW VOL PRICOL.NS 16.8 16.8 16.5 16.5 27 FU 16.5LOW VOL PRIMESECU.NS 39 39 38.75 38.75 659 FU N/ALOW VOL PROVOGUE.NS 692.25 720 690 708 1064 FU 672.1LOW VOL PSL.NS 311 324 310.5 324 161 FU N/ALOW VOL RAJVIR.NS 90.6 90.6 90.6 90.6 38 FU N/ALOW VOL REIAGRO.NS 1368 1420 1340 1420 1587 FU 1320.15LOW VOL REVATHI.NS 889 889 889 889 5 FU N/ALOW VOL RPGCABLES.NS 25.5 25.5 25.5 25.5 100 FU N/AGOOD SASKEN.NS 152 158.75 151 157.6 911185 FU 145.7LOW VOL SATNAMOVE.NS 123 123 119.2 119.2 40 FU N/ALOW VOL SEAMECLTD.NS 119 119 119 119 1350 FU N/ALOW VOL SHREERAMA.NS 6 6 5.8 5.8 250 FU N/ALOW VOL SHREYAS.NS 50 50 48.65 48.65 363 FU 49.6

LOW VOL SICAL.NS 90 92.3 90 91.9 11513 FU 89.95LOW VOL SIMPLEXIN.NS 475 475 475 475 35 FU N/ALOW VOL SIRPAPER.NS 61.8 61.8 61.8 61.8 100 FU N/ALOW VOL SKMEGGPRO.NS 17.3 17.3 17.3 17.3 60 FU 17.25LOW VOL SONATSOFT.NS 28.95 29 28.5 28.9 5526 FU 28.75LOW VOL STAR.NS 186 186.9 185 185.25 811 FU 185.2LOW VOL STARPAPER.NS 26.4 26.4 26.4 26.4 20 FU N/ALOW VOL STERLINBI.NS 183 185.05 181.75 184.75 82446 FU 180LOW VOL SUPREMEIN.NS 211.9 211.9 211.9 211.9 5 FU N/ALOW VOL SURYAPHAR.NS 101.9 101.9 99.8 99.8 100 FU N/ALOW VOL TAINWALCH.NS 15.5 15.5 15.5 15.5 897 FU N/ALOW VOL TATAINFO.NS 138 138 131.25 131.25 56 FU N/ALOW VOL TATAINVES.NS 486 487.85 479.15 479.15 152 FU N/ALOW VOL TATAMETAL.NS 140.15 141.5 137.2 138.45 3529 FU 130.5LOW VOL TEXMACOLT.NS 1298.85 1298.85 1297 1297.95 24 FU N/ALOW VOL TINPLATE.NS 48 48 45.05 45.7 58368 FU 42LOW VOL TTKPRESTI.NS 157.6 157.6 153 155.6 18788 FU 128.9LOW VOL VESUVIUS.NS 163.05 170 163.05 170 15 FU N/ALOW VOL VISESHINF.NS 14.6 14.9 14.6 14.9 3400 FU N/ALOW VOL VOLTAS.NS 149.9 149.9 123.3 125.8 34945 FU 130.65LOW VOL WINSOMYAR.NS 19.25 22 19.25 20.3 38097 FU 18.95LOW VOL ZENITHCOM.NS 28.85 28.85 28.55 28.55 2000 FU N/ALOW VOL ZENITHINF.NS 285 295 285 295 202 FU N/ALOW VOL ZICOM.NS 117.5 117.5 117 117 276 FU N/ALOW VOL ABB.NS 875 880 863 863.85 18306 FL 905LOW VOL ACC.NS 550 552.8 545 552.8 14073 FL 576LOW VOL ADANIEXPO.NS 567.8 639.9 561 608.25 44337 FL 639.5LOW VOL AGRODUTCH.NS 22.6 22.6 22.6 22.6 100 FL 22.75LOW VOL AHMEDFORG.NS N/A N/A N/A 91.85 0 FL 94GOOD ALBK.NS 62 62.8 61.5 62.65 16505 FL 63LOW VOL ALEMBICLT.NS 42.65 42.75 42.2 42.7 3190 FL 43.95LOW VOL ALPSINDUS.NS 25 26.6 25 26.6 1176 FL 26LOW VOL AMAR.NS 129 129 126.45 128.5 3706 FL 131.5LOW VOL AMTEKAUTO.NS 180.1 181 179.1 180.1 21605 FL 184.8LOW VOL ANDHRSUGA.NS 103 103.95 103 103.95 706 FL 105GOOD ANSALINFR.NS 99.8 100 98.05 99.95 34529 FL 104.5LOW VOL APARINDS.NS 146 146 146 146 2 FL 147LOW VOL APIL.NS 406.9 408.9 403.1 408 5925 FL 416.5LOW VOL APOLLOHOS.NS 460.1 465.95 460 461.5 319 FL 474GOOD APTECHT.NS 218 223.7 215.1 223.5 60712 FL 221LOW VOL ASHAPURMI.NS 117 121.9 116.95 120.55 16265 FL 123.7LOW VOL ASHOKLEY.NS 31 31.45 30.9 31.35 71998 FL 32.35GOOD ASIANELEC.NS 86.4 87 85.15 86.15 28545 FL 90LOW VOL ATUL.NS 66.9 68.75 66 66.5 1500 FL 67.5LOW VOL AUROPHARM.NS 305.1 308 305 306 5123 FL 317LOW VOL AVENTIS.NS N/A N/A N/A 816.2 0 FL 830LOW VOL AZTEC.NS 59 59.9 59 59.9 1153 FL 61LOW VOL BAGFILMS.NS 32 32.9 31.9 32.05 14767 FL 34.6LOW VOL BAJAUTOFI.NS 134.25 138 134.25 138 1071 FL 135.6GOOD BALAJITEL.NS 163.95 163.95 160.3 161.4 14550 FL 168GOOD BALRAMCHI.NS 93 94.55 92.5 94.2 261188 FL 96LOW VOL BANKBEES.NS 585 585 585 585 5 FL 608GOOD BANKINDIA.NS 256.6 260.9 256 260.3 205276 FL 261.1LOW VOL BARTRONIC.NS 170.1 174.9 170.1 173.8 9563 FL 173

LOW VOL BHARATFOR.NS 265.55 265.55 260.1 262.4 7824 FL 279.7GOOD BHARTI.NS 791.25 812.9 791.25 806.65 210443 FL 812LOW VOL BHARTISHI.NS 298.25 304 297.25 300.55 908 FL 305LOW VOL BIL.NS 43.95 43.95 43.95 43.95 2 FL 44.4GOOD BOMDYEING.NS 541 543 533.3 542.65 33630 FL 545.1GOOD BONGAIREF.NS 54.9 55.4 54.55 54.95 93302 FL 57.5LOW VOL BPL.NS 37.05 39.15 37.05 38.6 3785 FL 39.95LOW VOL BRFL.NS 343.1 346 341.1 345 6677 FL 350LOW VOL BSELINFRA.NS 35.65 36.4 35.5 36.2 5092 FL 38.75LOW VOL CENTURYTE.NS 471 471.9 465.1 471.6 130394 FL 485GOOD CHAMBLFER.NS 77.7 78.1 76.7 77.35 1125931 FL 79.5LOW VOL CHEMPLAST.NS 6.55 7 6.55 6.95 3900 FL 7.4LOW VOL CINEVISTA.NS 8 8 8 8 1500 FL 8.15LOW VOL CIPLA.NS 236 239 233.15 238 31829 FL 237.5LOW VOL CONCOR.NS 858 870 858 865 4276 FL 867LOW VOL COREEMBLG.NS N/A N/A N/A 9 0 FL 9.4GOOD COROMNFER.NS 179.5 182.95 179.5 181 2997 FL 180.05LOW VOL CORPBANK.NS 269 269 268.6 268.8 290 FL 276.85LOW VOL COSMOFILM.NS 95.65 95.65 95.55 95.55 200 FL 96.1LOW VOL CREWBOS.NS 36.3 38.4 36.3 37.45 2100 FL 37.25LOW VOL CRISIL.NS N/A N/A N/A 3614.2 0 FL 3680LOW VOL CUB.NS 26.1 26.7 26.1 26.7 7784 FL 27.25LOW VOL DALMIACEM.NS N/A N/A N/A 213 0 FL 213.3LOW VOL DALMIACEM.NS N/A N/A N/A 213 0 FL 213.3LOW VOL DATATECH.NS 30.25 32 30.25 31.55 11454 FL 31.5LOW VOL DCMSRMCON.NS 61.9 61.9 61.9 61.9 50 FL 64LOW VOL DCW.NS 15.25 15.85 15.25 15.65 10181 FL 16LOW VOL DEEPAKFER.NS 97.8 97.8 95.25 96 10930 FL 99.7GOOD DENABANK.NS 43 43.4 42.8 43.25 105294 FL 44.6LOW VOL DEWANHOUS.NS 107.05 107.05 106.4 106.4 248 FL 110.8LOW VOL DHAMPURSU.NS 62.1 63 62.1 63 2877 FL 64LOW VOL DIVISLAB.NS 1451 1473 1451 1466.95 8200 FL 1500LOW VOL D-LINK.NS 90.2 91.85 90.2 91.85 1214 FL 91.05LOW VOL DRREDDY.NS 583.05 590.7 582 583.7 11721 FL 590.05LOW VOL DSKULKARN.NS 86.85 86.85 85.05 86 143 FL 89LOW VOL DUNCANSIN.NS N/A N/A N/A 10 0 FL 10LOW VOL DWARKESH.NS 88 88 88 88 100 FL 94.5LOW VOL DYNACONS.NS 0.75 0.8 0.75 0.75 68546 FL 0.8LOW VOL EASTSILK.NS 20.85 20.9 20.4 20.7 35519 FL 22.4GOOD EIHOTEL.NS 145.1 152.15 145.1 151.15 76325 FL 157.3LOW VOL EKC.NS 299 303.5 295 299.85 6054 FL 309LOW VOL ELECTCAST.NS 34.65 34.95 34.2 34.2 29221 FL 36LOW VOL ELGIEQUIP.NS N/A N/A N/A 49.2 0 FL 51LOW VOL ELGITYRE.NS 9.5 9.75 9.35 9.75 51 FL 10.1LOW VOL ENGINERSI.NS 600 600 588.3 590 87 FL 601LOW VOL ENIL.NS 292.5 292.5 292.5 292.5 1 FL 296GOOD ESCORTS.NS 81.75 85 81.75 84.4 37638 FL 86.95GOOD ESSAROIL.NS 214.95 216 214.1 215.8 152995 FL 222.4LOW VOL ESSELPACK.NS 25.3 25.9 25.3 25.5 767 FL 26.25LOW VOL EVEREADY.NS 38.1 39.2 38.1 39.2 871 FL 39.1LOW VOL EVERESTIN.NS N/A N/A N/A 99.9 0 FL 96LOW VOL EXCELINDU.NS N/A N/A N/A 62.25 0 FL 63LOW VOL EXIDEIND.NS 69.3 69.85 68.3 69.75 10393 FL 69.95LOW VOL FDC.NS 32.5 33.15 32.25 32.7 8982 FL 33.55

LOW VOL FEDERALBN.NS 204.9 206.95 201.8 206.15 8992 FL 214LOW VOL FINCABLES.NS 52 52 51.1 51.5 3088 FL 52.7LOW VOL FINPIPE.NS 54.15 54.8 53.8 54.15 2026 FL 54.85GOOD GAIL.NS 384 387.5 382 386 78661 FL 390.05LOW VOL GALLANTT.NS 19 22.3 19 22.3 21 FL 22LOW VOL GAMMONIND.NS 215.2 221 215.2 220.5 7915 FL 222LOW VOL GENESYS.NS 120 120 116.7 116.75 4841 FL 134.5LOW VOL GEOINFO.NS 177.3 183.95 177.3 183.85 860 FL 189.5LOW VOL GEOJIT.NS 41.9 42.2 41.25 42.15 26087 FL 45LOW VOL GEOMETRIC.NS 60 60.7 58.45 60.25 13088 FL 60.9LOW VOL GICHSGFIN.NS 53.2 54 52.95 54 1177 FL 54LOW VOL GILLETTE.NS 883 884.05 883 884.05 7 FL 895LOW VOL GIPCL.NS 79.85 80.5 79.5 80.45 1615 FL 81.9GOOD GITANJALI.NS 232.85 235.9 231 235.45 8354 FL 240.1LOW VOL GMDCLTD.NS 246.05 254.35 246.05 253.05 4042 FL 259LOW VOL GNFC.NS 116.25 118.4 116.25 117.2 6854 FL 122LOW VOL GODREJCP.NS 131 132.65 131 131.95 510 FL 132.05LOW VOL GODREJIND.NS 171.25 173.9 171.25 172 12450 FL 178.8LOW VOL GOLDTECH.NS 83.85 83.85 83.85 83.85 5917 FL 88.3LOW VOL GPIL.NS 202.3 208.95 202.3 208.95 752 FL 203.3LOW VOL GRANULES.NS N/A N/A N/A 53.5 0 FL 52.5LOW VOL GRAPHITE.NS 58.55 58.9 57.55 58.9 2534 FL 60.9LOW VOL GRASIM.NS 1949.1 1978 1949.1 1968.85 2916 FL 1955LOW VOL GSFC.NS 164 165 163 163.8 1750 FL 165.75GOOD GSPL.NS 61 61.9 60.8 61.5 63834 FL 63.9LOW VOL GTNIND.NS N/A N/A N/A 16.1 0 FL 17.9LOW VOL GUJALKALI.NS 165 165.7 164.25 165 5685 FL 170LOW VOL GUJFLUORO.NS 197 197 196.05 196.05 25 FL 203GOOD GUJNRECOK.NS 104.2 105.15 103.4 104.6 90004 FL 108LOW VOL GUJRATGAS.NS 261.35 265 261.35 265 176 FL 274LOW VOL GUJSIDHCE.NS 22.5 22.7 22.35 22.6 16325 FL 23.25GOOD GVKPIL.NS 39.5 39.7 39 39.45 168364 FL 41LOW VOL HAVELLS.NS 351 357 351 357 93 FL 363.9GOOD HDFCBANK.NS 1200 1224.9 1195.75 1223 143161 FL 1210.1LOW VOL HEG.NS 235.05 235.05 231 234 8418 FL 242.5LOW VOL HEROHONDA.NS 800 804.75 793.45 800.1 5613 FL 815LOW VOL HEXAWARE.NS 47.5 48.75 47.2 48.5 11272 FL 48.25LOW VOL HIKAL.NS 451.15 489 451.1 485 357 FL 480.1GOOD HIMACHLFU.NS 15.35 15.55 15.2 15.5 180223 FL 15.9GOOD HINDCONS.NS 93.9 94.75 93.2 94.65 76147 FL 96LOW VOL HINDOILEX.NS 124 124.45 122.6 124 12731 FL 127.85GOOD HINDPETRO.NS 204 204.05 200.15 204 11427 FL 205.1LOW VOL HITECHGEA.NS N/A N/A N/A 80.1 0 FL 81.75LOW VOL HMT.NS 66.65 67.85 65.15 67.65 735 FL 69GOOD HOCL.NS 46 46.7 45.15 46.4 50555 FL 47.25GOOD HOTELEELA.NS 31.55 32.85 31.55 32.7 150331 FL 33LOW VOL HOTELRUGB.NS N/A N/A N/A 12 0 FL 13.15LOW VOL HYDRBADIN.NS 174 175.95 174 175.1 248 FL 177GOOD ICICIBANK.NS 635.05 650.8 616.65 647.3 551547 FL 665.5GOOD IDBI.NS 80.05 80.85 80.05 80.75 90600 FL 80.1GOOD IDFC.NS 92.95 93.05 91.5 92.5 463177 FL 94GOOD IFCI.NS 44 44.1 43.5 44.1 2028139 FL 46LOW VOL IFGLREFRA.NS N/A N/A N/A 50.3 0 FL 50LOW VOL IGARASHI.NS N/A N/A N/A 45.8 0 FL 46

LOW VOL IGL.NS 112 112.6 111.8 112.45 2366 FL 112.2LOW VOL IMPEXFERR.NS N/A N/A N/A 27.25 0 FL 28.4GOOD INDIABULL.NS 252 254.9 250 254.75 232662 FL 253.1LOW VOL INDIACEM.NS 139 139.95 137.65 139 33787 FL 141.25LOW VOL INDIAFOIL.NS 16.95 17.15 16.9 17.15 2100 FL 18.5LOW VOL INDIAGLYC.NS 208.5 208.75 207 208 3553 FL 223GOOD INDIAINFO.NS 131.5 133 130.5 132.7 42824 FL 136.15LOW VOL INDIANHUM.NS 562.1 562.1 562.1 562.1 1 FL 575LOW VOL INDORAMA.NS 26.4 26.4 26.3 26.3 900 FL 27.5LOW VOL INDOTECH.NS 350.1 367.95 350.1 356.2 66 FL 373LOW VOL INDSWFTLA.NS 47.75 47.75 46.85 47.5 221 FL 49.7LOW VOL INDUSINDB.NS 58.2 59.5 58.2 59.05 13823 FL 61LOW VOL INOXLEISU.NS 86 86.95 85.35 86.95 2014 FL 88LOW VOL IOC.NS 399.85 401 396 401 6821 FL 410LOW VOL IPCALAB.NS 570 570 569.8 569.8 3 FL 572GOOD ISPATIND.NS 25.1 25.1 24.55 24.75 1258827 FL 26.3GOOD ISPATIND.NS 25.1 25.1 24.55 24.75 1258827 FL 26.3LOW VOL ITDCEM.NS N/A N/A N/A 230 0 FL 243LOW VOL ITI.NS 34.6 34.8 34.15 34.25 1664 FL 35.7LOW VOL JINDALPHO.NS 134.1 135.3 118.1 135.3 690 FL 136.05LOW VOL JINDALPOL.NS 260 264.8 260 264.7 190 FL 262.05LOW VOL JINDALSTE.NS 1890 1911 1882.25 1903.05 14497 FL 1936LOW VOL JISLJALEQ.NS 450.3 454 446.65 448.85 2003 FL 461.8LOW VOL JKCEMENT.NS 125 130 125 127 513 FL 132GOOD JPASSOCIA.NS 158 158 156.1 157.1 1489569 FL 165GOOD JPHYDRO.NS 52.85 52.95 52.2 52.85 176743 FL 54LOW VOL JSTAINLES.NS 126.55 126.85 125.65 126.2 720 FL 128.6LOW VOL JSWSTEEL.NS 756 760 750 754.9 35245 FL 775LOW VOL JUBILANT.NS 359.95 359.95 356 357.75 58 FL 384.9LOW VOL JUNIORBEE.NS 70.9 70.9 70.9 70.9 85 FL 71.9LOW VOL JYOTISTRU.NS 131.1 132.85 130.1 132.1 2967 FL 135LOW VOL KALECONSU.NS 43.5 44.7 43.5 44.55 3288 FL 45.9LOW VOL KARURVYSY.NS 333 335 332.1 332.4 186 FL 334LOW VOL KCP.NS N/A N/A N/A 282 0 FL 282.1LOW VOL KEI.NS 37.15 37.8 36.95 37.6 4264 FL 37.8LOW VOL KERNEX.NS N/A N/A N/A 117.25 0 FL 120LOW VOL KESORAMIN.NS 287 287 280 282.95 1064 FL 288LOW VOL KHAITANEL.NS 56 56 55.65 55.65 300 FL 56.8LOW VOL KINETICMO.NS N/A N/A N/A 19.1 0 FL 19.75LOW VOL KLGSYSTEL.NS 391.55 409 391.5 398.8 3706 FL 404LOW VOL KOTARISUG.NS 12.2 12.2 12.2 12.2 200 FL 12.45LOW VOL KPIT.NS 59.15 61.4 58.35 61.15 81047 FL 61.6LOW VOL KRBL.NS 125.05 127 125.05 126.95 37 FL 129LOW VOL KTKBANK.NS 135.5 136 134.25 136 1052 FL 140.1LOW VOL LGBROS.NS 14.4 14.65 14.25 14.35 1022 FL 15.05LOW VOL LIBERTSHO.NS 68.9 68.9 68.85 68.85 101 FL 72.85LOW VOL LICHSGFIN.NS 320.2 325.5 320.2 323.4 15083 FL 329.85LOW VOL LLOYDELEN.NS 80.15 81.9 79.8 81.85 2558 FL 85.7LOW VOL LLOYDFIN.NS 2.3 2.3 2.3 2.3 5554 FL 2.35LOW VOL LLOYDSTEE.NS 11 11 10.6 10.7 7746 FL 11.7LOW VOL LML.NS 10.9 11.2 10.9 11 7545 FL 11.15LOW VOL LOKESHMAC.NS 67 72.45 67 71.75 59335 FL 69GOOD LT.NS 2581 2600 2562 2595.95 123708 FL 2625.25LOW VOL MARICO.NS 59.4 60.6 59.05 60.6 1639 FL 61.3

GOOD MARUTI.NS 619 624.25 609.7 622.5 30782 FL 620LOW VOL MATRIXLAB.NS 143.5 149.4 143.5 145.65 1591 FL 147LOW VOL MAX.NS 197 200 197 199.65 1241 FL 204.95LOW VOL MICRO.NS 210 216 210 216 800 FL 211LOW VOL MID-DAY.NS 26 26.15 25.6 25.95 2504 FL 26.85LOW VOL MIRZATAN.NS 14.05 14.15 14 14.1 800 FL 14.45GOOD MLL.NS 78.4 79 77.5 78.85 134725 FL 80.6LOW VOL MONNETISP.NS 487.25 491.25 487.25 491 249 FL 501.5LOW VOL MORAREALT.NS 66 66.8 65.55 66.8 19434 FL 69.2LOW VOL MOREPENLA.NS 10.9 10.9 10.6 10.75 6092 FL 11.2LOW VOL MOTOGENFI.NS N/A N/A N/A 38.45 0 FL 38LOW VOL MRF.NS 3490 3540 3424.55 3507 408 FL 3600GOOD MRPL.NS 65.4 65.8 64.8 65.45 229453 FL 67.5GOOD MTNL.NS 101 102.9 101 102.65 76797 FL 102.15LOW VOL MUKTAARTS.NS N/A N/A N/A 80.5 0 FL 79LOW VOL MYSORECEM.NS 29.7 29.9 29.5 29.7 1855 FL 30.95GOOD NAGARCONS.NS 121 121 119.2 120.75 64457 FL 124.9GOOD NAGARFERT.NS 39.05 39.55 38.8 39.4 927190 FL 41.5LOW VOL NATIONALU.NS 386.2 391.75 386.15 389.5 14691 FL 390LOW VOL NDTV.NS 315 319.85 315 318.95 4576 FL 325GOOD NECLIFE.NS 350.55 368.5 350.55 365 26941 FL 384GOOD NEYVELILI.NS 114 115.2 114 114.7 52098 FL 117.25LOW VOL NIFTYBEES.NS 437.5 438 435.25 437.94 192 FL 447LOW VOL NIITLTD.NS 87 88.6 86.95 88.25 21933 FL 88LOW VOL NIITTECH.NS 113.2 114.8 112.1 114 48483 FL 115LOW VOL NIRMA.NS 132.1 133.5 132 133.45 614 FL 136.85LOW VOL NITCO.NS 102 102 102 102 6 FL 107.75LOW VOL NITINSPIN.NS 8.85 9 8.6 9 150 FL 9GOOD NOCIL.NS 24.2 25.55 24.2 25.35 81766 FL 25.25GOOD NOIDATOLL.NS 42.5 43.7 42 43.45 792040 FL 45LOW VOL OCL.NS 98 98.9 97.55 98.9 378 FL 99.1LOW VOL OMAXAUTO.NS N/A N/A N/A 40.55 0 FL 42.25

N/A N/A 1569.75 0 #VALUE! #DIV/0! LOW VOL 0 0 01038.8 1022 1028 35601 0 0

N/A N/A 42.95 0 #VALUE! #DIV/0! LOW VOLN/A N/A 27.15 0 #VALUE! #DIV/0! LOW VOL44.55 44.55 44.55 1 3.25% 82600% LOW VOLN/A N/A 45.7 0 #VALUE! #DIV/0! LOW VOLN/A N/A 119.7 0 #VALUE! #DIV/0! LOW VOLN/A N/A 12.6 0 #VALUE! #DIV/0! LOW VOL258.5 251.35 257 4098 0.58% 1786% LOW VOLN/A N/A 190 0 #VALUE! #DIV/0! LOW VOLN/A N/A 508.15 0 #VALUE! #DIV/0! LOW VOLN/A N/A 94.05 0 #VALUE! #DIV/0! LOW VOLN/A N/A 1 0 #VALUE! #DIV/0! LOW VOLN/A N/A 23.45 0 #VALUE! #DIV/0! LOW VOLN/A N/A 74.25 0 #VALUE! #DIV/0! LOW VOL173 168.35 173 345 3.47% 69% LOW VOL222.5 222.5 222.5 1 3.03% 100% LOW VOLN/A N/A 234 0 #VALUE! #DIV/0! LOW VOL140.5 140 140 1017 0.71% 35% LOW VOL4.65 4.65 4.65 1 3.23% 100000% LOW VOLN/A N/A 70.95 0 #VALUE! #DIV/0! LOW VOL98 97 97 100 0.20% 115% LOW VOL22.65 22.65 22.65 250 2.43% 820% LOW VOLN/A N/A 102.85 0 #VALUE! #DIV/0! LOW VOLN/A N/A 14.1 0 #VALUE! #DIV/0! LOW VOLN/A N/A 9.9 0 #VALUE! #DIV/0! LOW VOLN/A N/A 27.5 0 #VALUE! #DIV/0! LOW VOL25.75 25.75 25.75 100 1.75% 1587% LOW VOLN/A N/A 69.55 0 #VALUE! #DIV/0! LOW VOL192 190.35 191 710 0.78% 240% LOW VOLN/A N/A 47.9 0 #VALUE! #DIV/0! LOW VOL243.7 240 243.5 514 0.94% 240% LOW VOLN/A N/A 30.6 0 #VALUE! #DIV/0! LOW VOLN/A N/A 53.6 0 #VALUE! #DIV/0! LOW VOLN/A N/A 29.5 0 #VALUE! #DIV/0! LOW VOLN/A N/A 38.1 0 #VALUE! #DIV/0! LOW VOLN/A N/A 58.55 0 #VALUE! #DIV/0! LOW VOL132.9 128.25 132.35 59843 0.08% 80% GOOD112 111 111.2 4442 -1.43% 401% LOW VOL1381.1 1287 1295 786 -8.04% 26% LOW VOL116.5 114.5 114.7 6288 -7.17% 115% LOW VOL519 510.5 516 54986 -4.62% 157% GOOD170 169.55 170 5 -4.68% 40% LOW VOL43 43 43 175 -5.70% 154% LOW VOL40.8 40.25 40.25 9085 -2.21% 145% LOW VOL132 130.15 130.9 2282 -2.27% 162% LOW VOL96 96 96 32 -2.60% 581% LOW VOL54.85 54.25 54.25 111 -4.56% 268% LOW VOL57.8 56.25 56.7 4016 -3.11% 1703% LOW VOL179 176 177.4 79308 -2.79% 165% GOOD87 86 86 894 -3.51% 62% LOW VOL61 61 61 1 -7.87% 10100% LOW VOL179 174.1 175.8 8865 -6.15% 93% LOW VOL40.8 40.25 40.8 1475 -3.80% 300% LOW VOL

1794.5 1732.15 1742.35 68709 -5.26% 145% GOOD28 27.6 27.9 32116 -5.36% 163% GOOD408.9 402 405.1 2268 -2.41% 118% LOW VOL979.9 979.9 979.9 5 -3.10% 580% LOW VOL307.25 298.3 301.5 12676 -3.66% 61% LOW VOL357.9 349.05 353.9 531 -3.58% 1525% LOW VOLN/A N/A 14.8 0 #VALUE! #DIV/0! LOW VOLN/A N/A 129.4 0 #VALUE! #DIV/0! LOW VOLN/A N/A 12.85 0 #VALUE! #DIV/0! LOW VOLN/A N/A 0.75 0 #VALUE! #DIV/0! LOW VOL37.15 36.75 36.75 16609 2.42% 2434% LOW VOLN/A N/A 6.3 0 #VALUE! #DIV/0! LOW VOLN/A N/A 439.75 0 #VALUE! #DIV/0! LOW VOLN/A N/A 118.2 0 #VALUE! #DIV/0! LOW VOL292 292 292 2 1.37% 20250% LOW VOL135.1 135.1 135.1 7 1.18% 357% LOW VOLN/A N/A 383.8 0 #VALUE! #DIV/0! LOW VOL262.7 256 262.35 25567 0.46% 398% GOODN/A N/A 8.4 0 #VALUE! #DIV/0! LOW VOLN/A N/A 57.5 0 #VALUE! #DIV/0! LOW VOLN/A N/A 14.65 0 #VALUE! #DIV/0! LOW VOLN/A N/A 16.6 0 #VALUE! #DIV/0! LOW VOLN/A N/A 1.4 0 #VALUE! #DIV/0! LOW VOL410.05 410.05 410.05 1 0.96% 800% LOW VOLN/A N/A 61.2 0 #VALUE! #DIV/0! LOW VOLN/A N/A 174.35 0 #VALUE! #DIV/0! LOW VOLN/A N/A 584.3 0 #VALUE! #DIV/0! LOW VOLN/A N/A 20.05 0 #VALUE! #DIV/0! LOW VOLN/A N/A 321.8 0 #VALUE! #DIV/0! LOW VOL103.7 103.7 103.7 1 21.31% 100% LOW VOLN/A N/A 150.35 0 #VALUE! #DIV/0! LOW VOLN/A N/A 4.05 0 #VALUE! #DIV/0! LOW VOLN/A N/A 104.15 0 #VALUE! #DIV/0! LOW VOLN/A N/A 23.95 0 #VALUE! #DIV/0! LOW VOLN/A N/A 24 0 #VALUE! #DIV/0! LOW VOLN/A N/A 47.9 0 #VALUE! #DIV/0! LOW VOLN/A N/A 142.65 0 #VALUE! #DIV/0! LOW VOL493.95 491 493.9 129 0.01% 203% LOW VOL3299 3250 3280 6655 0.68% 199% LOW VOL310 310 310 20 4.84% 4580% LOW VOLN/A N/A 416.1 0 #VALUE! #DIV/0! LOW VOLN/A N/A 172.4 0 #VALUE! #DIV/0! LOW VOLN/A N/A 27 0 #VALUE! #DIV/0! LOW VOLN/A N/A 375 0 #VALUE! #DIV/0! LOW VOLN/A N/A 75.25 0 #VALUE! #DIV/0! LOW VOLN/A N/A 45.9 0 #VALUE! #DIV/0! LOW VOLN/A N/A 14.35 0 #VALUE! #DIV/0! LOW VOLN/A N/A 54.7 0 #VALUE! #DIV/0! LOW VOLN/A N/A 1474.75 0 #VALUE! #DIV/0! LOW VOLN/A N/A 40 0 #VALUE! #DIV/0! LOW VOLN/A N/A 25.9 0 #VALUE! #DIV/0! LOW VOL116.85 116 116 3504 0.21% 158% LOW VOLN/A N/A 49.7 0 #VALUE! #DIV/0! LOW VOLN/A N/A 120.4 0 #VALUE! #DIV/0! LOW VOL

N/A N/A 125.5 0 #VALUE! #DIV/0! LOW VOLN/A N/A 272.5 0 #VALUE! #DIV/0! LOW VOL30.45 30.45 30.45 1 0.99% 450500% LOW VOLN/A N/A 205.8 0 #VALUE! #DIV/0! LOW VOL230.05 230.05 230.05 10 0.85% 930% LOW VOLN/A N/A 136.4 0 #VALUE! #DIV/0! LOW VOL118.05 118.05 118.05 5 4.40% 7420% LOW VOLN/A N/A 33.55 0 #VALUE! #DIV/0! LOW VOLN/A N/A 90 0 #VALUE! #DIV/0! LOW VOL816.95 800.05 813 2296 0.21% 133% LOW VOL113.15 113.15 113.15 1 0.09% 100% LOW VOL150 150 150 102 3.33% 25% LOW VOL26.85 26.15 26.85 370 0.56% 821% LOW VOL84.3 84.05 84.05 110 0.24% 587% LOW VOLN/A N/A 11.3 0 #VALUE! #DIV/0! LOW VOLN/A N/A 15.9 0 #VALUE! #DIV/0! LOW VOLN/A N/A 32.2 0 #VALUE! #DIV/0! LOW VOLN/A N/A 135.35 0 #VALUE! #DIV/0! LOW VOLN/A N/A 33.85 0 #VALUE! #DIV/0! LOW VOL20.3 19.75 20.15 178328 0.74% 122% GOODN/A N/A 8.95 0 #VALUE! #DIV/0! LOW VOLN/A N/A 44.3 0 #VALUE! #DIV/0! LOW VOL228.9 225.75 226.3 281 2.88% 3998% LOW VOLN/A N/A 72.45 0 #VALUE! #DIV/0! LOW VOL69.1 69.1 69.1 50 0.87% 2184% LOW VOLN/A N/A 40 0 #VALUE! #DIV/0! LOW VOLN/A N/A 65.5 0 #VALUE! #DIV/0! LOW VOLN/A N/A 14.85 0 #VALUE! #DIV/0! LOW VOLN/A N/A 808 0 #VALUE! #DIV/0! LOW VOL582 582 582 5 3.09% 2240% LOW VOLN/A N/A 63 0 #VALUE! #DIV/0! LOW VOLN/A N/A 22.55 0 #VALUE! #DIV/0! LOW VOLN/A N/A 40.4 0 #VALUE! #DIV/0! LOW VOLN/A N/A 55.8 0 #VALUE! #DIV/0! LOW VOLN/A N/A 2.55 0 #VALUE! #DIV/0! LOW VOLN/A N/A 744.35 0 #VALUE! #DIV/0! LOW VOL156 156 156 1 8.65% 125700% LOW VOLN/A N/A 402.65 0 #VALUE! #DIV/0! LOW VOLN/A N/A 37.9 0 #VALUE! #DIV/0! LOW VOLN/A N/A 154.35 0 #VALUE! #DIV/0! LOW VOLN/A N/A 89.95 0 #VALUE! #DIV/0! LOW VOL16.5 16.5 16.5 100 1.82% 27% LOW VOLN/A N/A 40.35 0 #VALUE! #DIV/0! LOW VOL672.1 672.1 672.1 4 3.00% 26600% LOW VOLN/A N/A 321.3 0 #VALUE! #DIV/0! LOW VOLN/A N/A 93.95 0 #VALUE! #DIV/0! LOW VOL1362 1320.15 1352.2 412 0.44% 385% LOW VOLN/A N/A 895.65 0 #VALUE! #DIV/0! LOW VOLN/A N/A 25.5 0 #VALUE! #DIV/0! LOW VOL145.9 143.95 144.8 29742 4.18% 3064% GOODN/A N/A 119.65 0 #VALUE! #DIV/0! LOW VOLN/A N/A 118.9 0 #VALUE! #DIV/0! LOW VOLN/A N/A 5.8 0 #VALUE! #DIV/0! LOW VOL49.6 49.6 49.6 30 0.81% 1210% LOW VOL

89.95 88.5 88.5 1612 0.06% 714% LOW VOLN/A N/A 476.95 0 #VALUE! #DIV/0! LOW VOLN/A N/A 63.05 0 #VALUE! #DIV/0! LOW VOL17.25 17.25 17.25 100 0.29% 60% LOW VOL28.75 28.75 28.75 50 0.70% 11052% LOW VOL185.2 185.2 185.2 50 0.43% 1622% LOW VOLN/A N/A 27 0 #VALUE! #DIV/0! LOW VOL180.8 178.5 179.5 7517 1.22% 1097% LOW VOLN/A N/A 70 0 #VALUE! #DIV/0! LOW VOLN/A N/A 101.95 0 #VALUE! #DIV/0! LOW VOLN/A N/A 14.25 0 #VALUE! #DIV/0! LOW VOLN/A N/A 138 0 #VALUE! #DIV/0! LOW VOLN/A N/A 483.45 0 #VALUE! #DIV/0! LOW VOL134.9 130.5 134.9 152 3.89% 2322% LOW VOLN/A N/A 1284.65 0 #VALUE! #DIV/0! LOW VOL42.8 42 42.75 1100 12.15% 5306% LOW VOL128.9 128.9 128.9 78 22.27% 24087% LOW VOLN/A N/A 179 0 #VALUE! #DIV/0! LOW VOLN/A N/A 14.45 0 #VALUE! #DIV/0! LOW VOL130.65 128 129.25 19126 14.73% 183% LOW VOL19 18.15 18.15 1500 1.32% 2540% LOW VOLN/A N/A 28.9 0 #VALUE! #DIV/0! LOW VOLN/A N/A 300 0 #VALUE! #DIV/0! LOW VOLN/A N/A 117.15 0 #VALUE! #DIV/0! LOW VOL920 890 904.95 13111 -4.89% 140% LOW VOL576 560 566.25 9302 -4.51% 151% LOW VOL664.95 639.5 653.65 921 -14.61% 4814% LOW VOL23 22.75 23 6 -1.74% 1667% LOW VOL94 93.1 93.1 1025 #VALUE! 0% LOW VOL64.3 62.3 63.15 20052 -3.58% 82% GOOD43.95 43.35 43.5 3922 -2.96% 81% LOW VOL26 25.55 25.55 500 -3.85% 235% LOW VOL132 130.15 130.9 2282 -2.27% 162% LOW VOL185.5 182 183.75 1689 -2.91% 1279% LOW VOL106.25 105 106.25 35 -3.06% 2017% LOW VOL105 102 103.25 32183 -4.95% 107% GOOD152.55 147 152.55 510 -4.29% 0% LOW VOL419 415.25 416 2246 -2.89% 264% LOW VOL474 461.55 461.55 15 -2.93% 2127% LOW VOL224.9 221 223.5 29503 -3.07% 206% GOOD126.95 123.7 125.95 9919 -7.84% 164% LOW VOL32.35 31.75 31.8 17908 -4.17% 402% LOW VOL91.95 90 90.6 24961 -6.04% 114% GOOD67.5 67.5 67.5 100 -0.89% 1500% LOW VOL319.3 308 308.45 325 -4.45% 1576% LOW VOL830 789 789 7 #VALUE! 0% LOW VOL62.85 61 62.85 70 -6.13% 1647% LOW VOL34.6 33.15 33.45 2856 -7.51% 517% LOW VOL147.6 135.6 147.6 50 -9.04% 2142% LOW VOL169.4 165.3 166.9 47455 -3.22% 31% GOOD96.1 95.2 95.3 125087 -3.23% 209% GOOD608 608 608 5 -3.78% 100% LOW VOL266.2 261.1 264.3 126199 -3.61% 163% GOOD179.8 173 176.85 10719 -5.39% 89% LOW VOL

279.7 268 269 3591 -5.06% 218% LOW VOL818.9 812 816.4 139286 -3.38% 151% GOOD305 300 304.25 190 -2.21% 478% LOW VOL44.55 44.4 44.55 200 -1.35% 1% LOW VOL558.85 545.1 552.5 22071 -3.19% 152% GOOD57.9 56.5 57 62642 -5.18% 149% GOOD40 39.5 39.55 1400 -7.38% 270% LOW VOL353.8 350 350.25 3462 -3.02% 193% LOW VOL38.75 37.15 37.75 8053 -8.00% 63% LOW VOL486 477 479.4 6825 -3.09% 1911% LOW VOL80.9 79.5 80.6 478616 -3.96% 235% GOOD7.4 7.1 7.1 1201 -11.49% 325% LOW VOL8.15 8.15 8.15 200 -1.84% 750% LOW VOL238.85 237 237.85 8392 -1.19% 379% LOW VOL868 860.1 862.05 138 -1.15% 3099% LOW VOL9.4 9.4 9.4 5 #VALUE! 0% LOW VOL192.85 180.05 188.5 34816 -6.92% 9% GOOD276.85 276.45 276.45 125 -2.84% 232% LOW VOL96.1 96.1 96.1 50 -0.47% 400% LOW VOL38.4 37.25 38.4 250 -5.47% 840% LOW VOL3680 3674 3675 51 #VALUE! 0% LOW VOL27.55 26.35 27.45 6804 -5.26% 114% LOW VOL213.3 213.3 213.3 50 #VALUE! 0% LOW VOL213.3 213.3 213.3 50 #VALUE! 0% LOW VOL31.75 31.5 31.5 765 -4.72% 1497% LOW VOL64 64 64 101 -3.28% 50% LOW VOL16.55 16 16.25 9437 -7.85% 108% LOW VOL101 99 100.5 11253 -3.17% 97% LOW VOL45.25 44.25 44.45 64132 -4.97% 164% GOOD110.8 110.05 110.5 875 -3.38% 28% LOW VOL65.7 64 64.5 594 -5.48% 484% LOW VOL1507 1482 1486 10089 -3.72% 81% LOW VOL93.15 91.05 93.15 676 -3.17% 180% LOW VOL598 590.05 593 5292 -2.50% 221% LOW VOL89.5 88 89 350 -2.96% 41% LOW VOL10 10 10 500 #VALUE! 0% LOW VOL95 94.5 95 100 -7.37% 100% LOW VOL0.8 0.8 0.8 4001 -6.25% 1713% LOW VOL22.5 22 22.25 14930 -7.33% 238% LOW VOL158.4 147 147.2 112387 -8.40% 68% GOOD309.5 307.25 308.85 744 -3.39% 814% LOW VOL36.9 36 36.45 6834 -6.10% 428% LOW VOL51 51 51 10 #VALUE! 0% LOW VOL10.1 10.1 10.1 50 -5.94% 102% LOW VOL639 601 639 50 -6.10% 174% LOW VOL296 296 296 50 -1.18% 2% LOW VOL87 86 86 22050 -6.03% 171% GOOD222.8 220.75 221.25 115431 -3.52% 133% GOOD26.25 25.8 26.25 2002 -3.62% 38% LOW VOL43.25 39.1 40.1 1065 -11.91% 82% LOW VOL96 96 96 17 #VALUE! 0% LOW VOL63 63 63 80 #VALUE! 0% LOW VOL71.9 69.95 70.5 2020 -3.62% 515% LOW VOL33.95 33.55 33.95 3608 -4.27% 249% LOW VOL

214 211.2 211.2 3882 -4.25% 232% LOW VOL52.7 52.45 52.45 91 -1.33% 3393% LOW VOL55.45 54.7 55 1190 -2.34% 170% LOW VOL398 390 394.1 28366 -3.52% 277% GOOD22 22 22 1 -13.64% 2100% LOW VOL222 219 222 9517 -3.06% 83% LOW VOL134.5 134.5 134.5 250 -10.78% 1936% LOW VOL189.8 184 184 2560 -6.59% 34% LOW VOL45 43.35 44 15958 -6.89% 163% LOW VOL61.2 60.65 60.9 7593 -1.96% 172% LOW VOL54.5 54 54.5 427 -2.39% 276% LOW VOL895 895 895 10 -1.34% 70% LOW VOL83 81.5 82.45 2046 -3.80% 79% LOW VOL241.5 239 240.55 30284 -3.58% 28% GOOD259 257 258 3124 -5.00% 129% LOW VOL122 119.5 121 5515 -4.71% 124% LOW VOL132.05 132.05 132.05 67 -0.80% 761% LOW VOL178.8 176 176.2 5104 -4.22% 244% LOW VOL88.3 88.25 88.25 7594 -5.04% 78% LOW VOL212 203.3 208.05 354 -4.58% 212% LOW VOL52.55 52.5 52.55 520 #VALUE! 0% LOW VOL61.45 60.9 60.95 202 -4.72% 1254% LOW VOL1983.9 1955 1959 1127 -1.75% 259% LOW VOL167.85 165.75 167.75 1451 -2.29% 121% LOW VOL64.6 63.4 63.5 32130 -5.57% 199% GOOD18 15 15 1100 #VALUE! 0% LOW VOL170.9 168 168.55 3861 -3.45% 147% LOW VOL203.5 199 201.9 862 -3.19% 3% LOW VOL109 107.65 107.95 48704 -4.40% 185% GOOD275 272.05 272.05 397 -4.96% 44% LOW VOL23.45 23 23 3900 -4.05% 419% LOW VOL41.5 40.7 40.75 133671 -4.82% 126% GOOD367 363.9 363.9 66 -4.36% 141% LOW VOL1234 1210.1 1226.15 40233 -2.76% 356% GOOD246 242 244.75 5236 -4.45% 161% LOW VOL815 803.2 808.7 1926 -1.84% 291% LOW VOL48.95 48.15 48.55 6525 -2.96% 173% LOW VOL480.1 480.1 480.1 10 -6.03% 3570% LOW VOL16.1 15.85 16.05 147960 -4.66% 122% GOOD99 96 97.6 110716 -5.15% 69% GOOD128.4 127 127.1 9548 -3.43% 133% LOW VOL209.45 204.5 207 41347 -2.60% 28% GOOD81.75 81.75 81.75 50 #VALUE! 0% LOW VOL70.95 67 70 1950 -6.06% 38% LOW VOL47.7 46.7 47 44805 -3.56% 113% GOOD33.85 32.9 33.1 287623 -6.79% 52% GOOD13.15 12.8 12.8 8850 #VALUE! 0% LOW VOL184 176 180 1503 -5.43% 17% LOW VOL679 660 668.2 383490 -6.47% 144% GOOD81.7 80.1 81.45 84582 -2.02% 107% GOOD96.25 93.5 94.7 301310 -3.43% 154% GOOD46.25 45.5 45.9 797160 -4.86% 254% GOOD50 50 50 1 #VALUE! 0% LOW VOL46 46 46 25 #VALUE! 0% LOW VOL

113.65 112.2 113.65 1939 -1.45% 122% LOW VOL28.4 28.4 28.4 525 #VALUE! 0% LOW VOL264.5 253.1 260.65 160889 -4.73% 145% GOOD142.95 141.15 141.9 9922 -2.76% 341% LOW VOL18.5 17.8 18 4823 -8.38% 44% LOW VOL223 215 216 844 -6.50% 421% LOW VOL139 136.15 138.45 30852 -5.40% 139% GOOD575 575 575 50 -2.24% 2% LOW VOL27.5 26.5 26.5 520 -4.00% 173% LOW VOL384.9 359.1 362 296 -9.04% 22% LOW VOL49.7 48.05 48.5 202 -3.92% 109% LOW VOL61 60.25 60.75 9568 -4.59% 144% LOW VOL88.35 87.05 87.5 3973 -2.66% 51% LOW VOL410 404.1 408 14308 -2.48% 48% LOW VOL572 572 572 1 -0.35% 300% LOW VOL26.45 25.75 25.85 980118 -5.10% 128% GOOD26.45 25.75 25.85 980118 -5.10% 128% GOOD243 243 243 5 #VALUE! 0% LOW VOL36.3 35.7 36 2391 -4.68% 70% LOW VOL136.05 136.05 136.05 15 -1.43% 4600% LOW VOL265 262.05 264 711 -1.89% 27% LOW VOL1949 1920 1925 15849 -3.03% 91% LOW VOL468.8 461.8 463 1282 -3.95% 156% LOW VOL132 129.15 131.8 1200 -5.30% 43% LOW VOL169.75 165 168.9 589999 -6.92% 252% GOOD54.8 53.6 53.9 130964 -3.56% 135% GOOD129.5 128.1 128.1 2632 -2.28% 27% LOW VOL787.7 765 767.9 13938 -4.02% 253% LOW VOL384.9 362.15 366.5 1562 -6.48% 4% LOW VOL71.9 71.9 71.9 1000 -1.39% 9% LOW VOL136 134 136 2016 -3.60% 147% LOW VOL45.9 45.2 45.2 1225 -5.23% 268% LOW VOL338.3 334 338.3 60 -1.57% 310% LOW VOL282.1 282.1 282.1 19 #VALUE! 0% LOW VOL38.85 37.8 38.8 6475 -4.38% 66% LOW VOL120 119 119 86 #VALUE! 0% LOW VOL293.8 288 292.9 196 -2.31% 543% LOW VOL56.8 56.8 56.8 100 -1.41% 300% LOW VOL19.75 19.75 19.75 101 #VALUE! 0% LOW VOL414.8 403.4 410 2144 -5.61% 173% LOW VOL12.6 12.45 12.6 1287 -3.17% 16% LOW VOL62.9 61.5 61.65 16845 -5.96% 481% LOW VOL130 129 130 627 -3.81% 6% LOW VOL140.5 139 139.5 1132 -3.56% 93% LOW VOL15.05 14.75 14.75 2980 -4.32% 34% LOW VOL72.85 72.85 72.85 50 -5.42% 202% LOW VOL337.8 329.85 331.9 10413 -5.21% 145% LOW VOL85.8 84.95 85.5 6095 -6.59% 42% LOW VOL2.35 2.35 2.35 1000 -2.13% 555% LOW VOL11.7 11.45 11.5 1352 -5.98% 573% LOW VOL11.35 11.15 11.35 7712 -3.96% 98% LOW VOL71.45 67.55 67.75 16721 -6.23% 355% LOW VOL2676 2625.25 2668 118084 -3.55% 105% GOOD61.9 60.55 61.5 1515 -4.04% 108% LOW VOL

649.8 620 638.15 28482 -4.74% 108% GOOD148.65 147 148.65 150 -3.46% 1061% LOW VOL206.7 204.95 206.7 540 -4.69% 230% LOW VOL211 211 211 25 -0.47% 3200% LOW VOL26.9 26.3 26.35 1371 -3.35% 183% LOW VOL14.9 14.2 14.3 3465 -5.70% 23% LOW VOL81 79.7 80.45 96321 -3.21% 140% GOOD502 500 500 265 -2.94% 94% LOW VOL69.5 68.05 68.45 5809 -5.04% 335% LOW VOL11.45 11.15 11.15 5710 -4.80% 107% LOW VOL39 38 39 300 #VALUE! 0% LOW VOL3610 3551.05 3599.75 78 -3.32% 523% LOW VOL68 67.25 67.65 110284 -3.82% 208% GOOD103.5 102.15 102.85 30013 -2.42% 256% GOOD79 79 79 10 #VALUE! 0% LOW VOL30.95 30.3 30.3 4054 -4.04% 46% LOW VOL124.95 123.5 124.15 56757 -3.16% 114% GOOD41.7 41 41.4 538723 -6.35% 172% GOOD395.55 390 392.1 6966 -2.36% 211% LOW VOL325 319 320.9 2492 -3.08% 184% LOW VOL387.7 371.05 386.7 35831 -9.58% 75% GOOD118.4 117.25 117.6 52747 -3.72% 99% GOOD447 444.25 444.25 273 -2.13% 70% LOW VOL89.5 88 89 10664 -2.79% 206% LOW VOL115 113.5 114.1 7884 -1.57% 615% LOW VOL136.85 135 135 167 -3.47% 368% LOW VOL107.75 106.95 106.95 52 -5.34% 12% LOW VOL9 9 9 1000 -1.67% 15% LOW VOL25.8 25.25 25.45 20534 -6.20% 398% GOOD45.7 44.85 44.9 430304 -7.00% 184% GOOD100.05 99.1 100.05 116 -2.05% 326% LOW VOL42.25 42.25 42.25 100 #VALUE! 0% LOW VOL

0 0 0 0 0 0 0 0 0

0 0 0 0 0 0

SYMBOL OPEN HIGH LOW LAST VOLUME Prev Open HIGH

ABIRLANUV.NS 1568.00 1597.00 1526.05 1549.55 71281 FU 1472.00 1559.80

AFTEKINFO.NS 55.95 55.95 52.60 53.20 258805 FU 54.00 54.40

APPAPER.NS 87.00 87.00 85.00 85.70 978 FU 85.00 86.90

ARCHIES.NS 129.00 129.00 121.25 122.45 2801 FU 124.00 126.90

AURIONPRO.NS 403.90 403.90 403.90 403.90 2 FU 398.50 403.30

AVENTIS.NS 799.50 800.00 772.00 778.25 1222 FU 795.00 798.90

BALMLAWRI.NS 384.90 388.90 377.00 386.00 2211 FU 376.00 382.60

BALPHARMA.NS 31.80 33.20 31.80 31.90 3331 FU 31.00 31.75

BEPL.NS 18.60 18.60 17.40 18.00 25490 FU 18.00 18.35

BHARTISHI.NS 518.95 518.95 488.00 493.90 51386 FU 512.55 515.00

BIL.NS 63.45 64.50 60.10 60.65 1818 FU 63.00 63.00

BINDALAGR.NS 41.45 41.50 39.65 40.25 3074687 FU 39.25 40.90

BLBLIMITE.NS 30.15 30.20 29.50 29.85 2191 FU 28.65 30.00

BLKASHYAP.NS 1649.70 1649.70 1441.00 1472.70 501 FU 1455.00 1505.85

BLUESTARC.NS 460.90 460.90 450.00 459.65 7042 FU 454.05 460.80

BSELINFRA.NS 53.10 55.20 51.75 54.05 991275 FU 52.40 52.40

CCL.NS 175.00 185.00 168.10 170.25 129953 FU 166.90 171.80

CENTEXT.NS 6.45 6.45 6.00 6.10 107070 FU 6.10 6.10

CIMCOBIRL.NS 33.00 33.00 30.95 32.00 8224 FU 32.00 32.00

COMPUTECH.NS 6.25 6.25 5.80 6.00 47151 FU 5.70 6.00

CREATIVEY.NS 17.40 18.05 16.45 16.95 65852 FU 17.10 17.25

CUB.NS 31.90 32.75 30.75 31.80 160493 FU 31.50 31.60

CYBERMEDI.NS 72.00 72.00 68.10 69.30 1399 FU 68.90 70.05

CYBERTECH.NS 22.00 22.95 20.65 21.40 21226 FU 18.15 21.90

DCM.NS 48.00 48.00 46.10 47.05 1749 FU 47.00 47.50

DHAMPURSU.NS 62.00 62.00 58.65 59.55 153318 FU 59.90 61.80

DHANBANK.NS 80.20 80.70 77.85 80.70 64115 FU 74.90 76.85

EICHERMOT.NS 330.00 345.00 322.00 338.60 103665 FU 295.25 326.50

FCSSOFT.NS 103.60 103.60 103.60 103.60 67225 FU 98.65 98.65

FOURSOFT.NS 35.00 35.00 33.50 34.10 7436 FU 34.95 34.95

GANGOTRI.NS 15.00 15.30 14.20 15.15 1145 FU 14.30 14.85

GENESYS.NS 97.80 97.80 96.10 97.80 22813 FU 89.00 93.10

GNFC.NS 175.00 177.50 170.00 171.95 622039 FU 167.10 174.50

GOETZEIND.NS 74.30 74.30 72.55 73.25 9585 FU 72.85 73.40

GREAVESCO.NS 240.00 240.00 232.20 233.90 3023 FU 236.00 236.00

GSFC.NS 178.95 185.00 173.10 176.35 72613 FU 174.00 177.00

GSKCONS.NS 734.25 734.25 708.00 713.00 2016 FU 710.05 730.00

GSPL.NS 72.00 73.45 68.10 72.60 2062203 FU 67.15 69.20

GUJALKALI.NS 191.95 193.95 187.65 189.50 409493 FU 179.15 190.90

HBSTOCK.NS 55.90 57.30 55.50 56.45 14004 FU 53.00 54.75

HINDCOMPO.NS 301.05 301.05 301.00 301.00 20 FU N/A N/A

HINDMOTOR.NS 36.00 36.00 34.40 34.55 333895 FU 34.00 35.65

HONAUT.NS 1412.00 1412.00 1370.00 1390.00 792 FU 1362.05 1400.00

HONDAPOWE.NS 230.00 250.00 220.00 243.80 10247 FU 226.00 228.25

HYDRBADIN.NS 208.40 208.40 192.75 194.75 313081 FU 174.00 203.80

ICICIBANK.NS 957.00 971.00 918.05 927.20 5249975 FU 940.00 945.00

IMPEXFERR.NS 29.00 29.00 28.05 29.00 955204 FU 27.60 27.60

INDHOTEL.NS 120.85 120.85 117.80 119.75 502417 FU 120.10 120.65

INDIANCAR.NS 179.00 179.00 159.00 160.00 646 FU 159.95 162.20

INDIANHUM.NS 650.00 668.65 608.00 668.65 1777 FU 644.95 645.00

INDNIPPON.NS 150.00 150.00 150.00 150.00 26 FU 144.90 144.90

INDRAMEDC.NS 32.50 32.50 31.60 32.00 15161 FU 31.70 32.20

INGERRAND.NS 300.00 300.00 288.00 290.10 3796 FU 295.00 296.50

ISPATIND.NS 34.00 34.00 32.90 33.30 20284822 FU 32.90 33.65

ISPATIND.NS 34.00 34.00 32.90 33.30 20284822 FU 32.90 33.65

IVC.NS 349.00 349.00 301.50 314.05 20185 FU 270.00 344.00

KALPATPOW.NS 1150.00 1150.00 1020.00 1037.85 8220 FU 1048.00 1049.00

KEYCORPSE.NS 146.35 146.35 136.50 136.50 200 FU N/A N/A

KHAITANLT.NS 42.00 42.30 40.20 42.10 351 FU 40.15 40.25

KINETICMO.NS 32.50 32.60 29.65 31.05 12283 FU 31.05 31.05

LOTTEINDI.NS 249.95 249.95 249.95 249.95 1 FU 249.00 249.00

MOREPENHT.NS 190.00 190.00 190.00 190.00 44 FU N/A N/A

MUKTAARTS.NS 113.70 113.95 103.80 104.00 2415 FU 109.55 109.55

NELCO.NS 108.40 108.40 99.95 102.45 280912 FU 99.90 104.80

NEOCURTHE.NS 22.95 22.95 22.00 22.60 32809 FU 22.85 22.85

NIITLTD.NS 109.90 111.00 106.50 110.25 392421 FU 107.00 109.40

NUCLEUS.NS 283.00 289.00 268.00 270.10 35964 FU 268.50 276.70

OILCOUNTU.NS 74.10 74.10 67.25 68.95 8776 FU 68.05 72.00

ORIENTINF.NS 12.90 13.00 12.15 12.60 27228 FU 12.75 12.75

PAREKHPLA.NS 7.30 7.30 6.65 7.05 1617 FU 6.95 7.20

PATSPINLT.NS 10.95 10.95 10.15 10.60 2079 FU 10.35 10.75

PDUMJEPUL.NS 95.15 95.15 95.15 95.15 748 FU 90.60 90.60

PEARLGLOB.NS 56.00 56.30 56.00 56.30 70 FU N/A N/A

PIDILITIN.NS 153.00 168.00 146.25 146.75 86991 FU 145.25 146.80

PONNIEROD.NS 45.45 45.45 37.10 40.80 1342 FU 39.55 40.00

PRECWIRE.NS 100.00 100.00 100.00 100.00 750 FU N/A N/A

PSL.NS 354.95 370.00 352.00 365.45 31647 FU 344.00 351.00

ROHITFERR.NS 154.90 154.90 145.00 147.20 726973 FU 147.50 147.50

RPGCABLES.NS 42.00 44.50 41.50 42.90 77157 FU 38.35 41.00

SAMTEL.NS 19.35 19.35 18.40 19.35 43076 FU 17.80 18.40

SANDESH.NS 145.55 152.00 145.55 150.15 2195 FU 139.20 145.20

SATNAMOVE.NS 95.00 95.00 88.00 90.00 68155 FU 92.00 94.50

SAVITACHE.NS 248.60 248.60 224.00 234.10 3591 FU 240.00 243.85

SCI.NS 287.00 301.40 283.00 290.70 2567857 FU 270.00 285.60

SHIVTEX.NS 26.90 26.90 25.00 25.00 9081 FU 25.55 26.45

SHREERAMA.NS 6.90 6.90 6.00 6.25 6430 FU 6.15 6.40

SIL.NS 52.00 56.90 51.00 56.05 20024 FU 50.00 51.70

SKMEGGPRO.NS 18.75 18.75 17.75 17.95 3901 FU 18.20 18.20

SOFTTECHG.NS 25.80 25.95 25.35 25.95 3064 FU 24.90 24.90

SPIC.NS 25.95 26.50 25.10 25.95 38751 FU 24.05 25.85

SUPPETRO.NS 25.25 25.25 22.85 23.50 142490 FU 22.70 23.80

SUPREMEIN.NS 98.70 98.70 94.15 96.00 2358 FU 94.50 96.00

SURANATEL.NS 32.60 33.50 31.80 32.75 5569 FU 32.10 32.25

SWARAJENG.NS 237.00 237.00 228.55 234.80 910 FU 228.00 232.10

TATASTEEL.NS 925.00 925.00 925.00 925.00 41934 FU 882.00 894.90

TCI.NS 93.95 93.95 88.00 89.00 13283 FU 89.90 90.00

THERMAX.NS 492.10 492.10 456.00 457.90 56116 FU 458.00 465.00

THOMASCOO.NS 102.90 105.00 102.10 102.80 133306 FU 101.75 102.85

TIL.NS 436.00 436.00 408.00 418.00 979 FU 421.90 430.00

TIMESGTY.NS 25.25 25.25 25.25 25.25 100 FU 24.65 24.65

TINPLATE.NS 41.75 41.75 39.60 40.75 1523 FU 39.25 40.65

TIRUMALCH.NS 204.90 205.00 196.95 203.65 6954 FU 188.05 197.00

TNPETRO.NS 20.55 23.05 19.35 23.05 3291224 FU 17.60 19.20

TTKPRESTI.NS 145.00 145.00 138.05 140.55 2300 FU 141.10 142.90

UNIONBANK.NS 164.85 164.90 158.30 158.80 436624 FU 163.50 164.45

UNIVCABLE.NS 77.00 77.35 74.25 75.30 2249 FU 75.40 76.90

VAKRANSOF.NS 301.00 301.00 245.00 275.25 498165 FU 242.00 267.00

VESUVIUS.NS 222.00 222.00 205.00 208.05 2521 FU 203.00 212.00

WHEELS.NS 247.00 252.00 240.50 246.80 1946 FU 237.50 240.00

WSTCSTPAP.NS 71.50 72.00 68.70 70.25 4123 FU 69.60 71.00

ZICOM.NS 155.00 165.80 155.00 158.30 227350 FU 151.50 152.00

AARTIIND.NS 31.25 34.45 30.50 34.00 113985 FL 32.10 32.95

AJANTPHAR.NS 92.25 98.00 92.10 95.85 3750 FL 95.85 99.70

AKSHOPTFB.NS 47.55 50.30 47.55 48.85 1603 FL 49.00 49.50

ALBK.NS 89.50 91.90 89.50 91.20 307787 FL 91.20 92.45

ANSALINFR.NS 159.65 165.00 158.15 159.90 344767 FL 164.50 166.45

APIL.NS 602.00 614.95 602.00 610.10 26807 FL 620.00 634.35

ASIL.NS N/A N/A N/A 4.80 0 FL 4.80 4.80

ATLASCYCL.NS 144.20 149.80 144.20 146.55 351 FL 147.95 150.00

BALKRISIN.NS 626.00 629.00 626.00 628.85 42 FL 627.50 639.00

BALRAMCHI.NS 99.10 102.00 98.00 100.95 2572475 FL 102.05 103.70

BARTRONIC.NS 216.50 243.00 216.50 237.50 254515 FL 225.30 236.95

BBTC.NS 490.00 495.00 490.00 495.00 165 FL 509.90 519.50

BHEL.NS 1752.35 1795.00 1725.00 1735.70 1058157 FL 1801.40 1819.00

BIRLAJUTE.NS 210.25 221.00 210.25 217.30 91796 FL 212.50 215.00

BLUESTINF.NS 72.85 73.45 70.40 71.50 3944 FL 74.00 75.00

BRITANNIA.NS 1377.45 1424.00 1377.45 1420.50 1977 FL 1408.00 1445.00

CANFINHOM.NS 72.00 72.95 72.00 72.30 1385 FL 73.25 75.40

CARBORUNI.NS 111.15 118.45 111.15 117.70 1715 FL 112.75 116.85

CHOLAINV.NS 165.00 173.45 164.00 165.75 3714 FL 169.10 169.95

CORPBANK.NS 337.00 339.70 328.10 332.85 63177 FL 347.00 347.95

CRANESSOF.NS 116.50 124.90 116.50 123.70 9686 FL 118.60 125.40

DABUR.NS 98.00 100.00 97.40 97.60 1036784 FL 99.70 100.25

DABURPHAR.NS 72.65 73.25 72.40 73.05 170923 FL 72.70 73.30

DCMSRMCON.NS 68.20 68.90 67.60 68.05 20826 FL 70.00 70.55

DWARKESH.NS 70.00 72.00 70.00 70.60 7058 FL 73.90 74.00

ELDERPHAR.NS 360.00 369.50 360.00 366.45 20182 FL 372.00 372.00

ELECTCAST.NS 50.95 53.80 50.95 52.35 513420 FL 51.80 52.75

ELGIEQUIP.NS 56.25 58.45 54.75 56.55 51066 FL 58.90 58.90

ENGINERSI.NS 640.05 649.90 634.00 637.35 2416 FL 647.55 656.75

ESSAROIL.NS 252.25 256.50 230.10 249.30 4589560 FL 258.10 264.80

EVEREADY.NS 43.60 44.65 43.60 44.15 19656 FL 44.00 46.00

EXCELINDU.NS 55.30 60.00 55.30 59.85 1535 FL 59.00 60.00

FEDDERLOY.NS 61.00 63.50 61.00 62.30 15535 FL 63.00 63.60

FINANTECH.NS 1761.00 1790.00 1759.90 1764.75 28537 FL 1815.60 1823.00

FINPIPE.NS 70.80 72.50 70.60 71.60 34910 FL 71.00 72.85

GAEL.NS 50.15 51.85 50.15 51.15 6222 FL 50.50 53.00

GALLANTT.NS 26.30 27.40 26.15 26.85 23238 FL 28.50 28.50

GARDENSIL.NS 59.40 63.80 59.20 60.35 25331 FL 61.10 61.65

GILLETTE.NS 990.00 1009.00 965.20 980.25 1273 FL 1010.00 1024.00

GMDCLTD.NS 298.00 305.00 276.00 293.65 259582 FL 307.00 316.75

GOKEX.NS 225.50 230.00 225.50 228.05 1655 FL 243.00 243.00

GOLDIAM.NS 54.60 56.85 54.60 56.15 4848 FL 58.45 59.00

GRANULES.NS 72.50 74.00 70.20 71.90 14047 FL 73.05 74.00

GRUH.NS 163.00 167.00 162.00 167.00 495 FL 166.10 173.70

GUJFLUORO.NS 206.00 222.40 205.50 217.75 10326 FL 211.00 215.00

GUJRATGAS.NS 250.05 261.80 250.00 253.40 31727 FL 255.00 260.80

HDFC.NS 2740.00 2800.00 2729.00 2781.35 612619 FL 2810.00 2845.00

HEROHONDA.NS 800.00 817.00 796.05 802.20 263867 FL 818.80 818.80

HEXAWARE.NS 67.00 69.30 66.80 67.55 154555 FL 68.90 68.90

IFCI.NS 62.00 63.25 60.25 61.30 30137900 FL 63.25 63.75

INDIACEM.NS 165.50 172.05 165.20 167.75 524856 FL 167.65 169.95

KAKATCEM.NS 85.00 93.00 85.00 87.00 1920 FL 86.75 87.95

KEI.NS 65.10 66.00 65.10 65.50 39931 FL 66.15 67.45

KLGSYSTEL.NS 573.65 628.00 573.65 607.50 9195 FL 611.00 636.55

KOPDRUGS.NS 10.30 10.55 10.30 10.55 591 FL 11.45 11.45

KOTHARIPE.NS 27.25 28.50 26.25 26.50 19169 FL 28.15 28.15

KOTHARIPR.NS 637.00 700.00 637.00 651.10 316 FL 679.00 685.00

KPIT.NS 81.50 83.80 80.45 81.70 231456 FL 84.60 84.75

LLOYDFIN.NS 2.85 3.20 2.85 3.00 40204 FL 3.20 3.20

LML.NS 12.55 13.30 12.50 12.95 243910 FL 13.35 13.40

LUMAXAUTO.NS 41.00 44.00 41.00 42.50 586 FL 42.00 43.50

LYKALABS.NS 42.60 43.95 42.60 43.00 2186 FL 45.00 45.00

MARKSANS.NS 20.70 21.25 19.65 20.55 558036 FL 21.80 21.85

MORGANSTA.NS 53.00 54.15 53.00 53.70 143679 FL 54.20 54.95

MOTOGENFI.NS 34.55 37.65 34.30 37.05 13940 FL 35.10 36.30

MRF.NS 4200.00 4250.00 4200.00 4245.55 1800 FL 4265.00 4265.00

MUNJALSHO.NS 35.15 38.90 35.15 38.10 7528 FL 38.25 38.25

NDTV.NS 413.00 418.50 410.00 415.60 11488 FL 422.20 422.60

NORBTEAEX.NS 5.30 5.70 5.25 5.70 6001 FL 5.50 5.85

NOVAPETRO.NS 18.05 19.00 18.05 18.30 6684 FL 19.75 19.75

NRBBEARIN.NS 66.35 70.40 65.05 69.90 4181 FL 67.50 68.75

NSIL.NS 980.00 980.00 975.00 975.00 21 FL 999.00 1000.00

ONWARDTEC.NS 27.35 29.95 27.35 28.85 4539 FL 28.50 29.75

ORIENTPRE.NS 42.00 44.50 42.00 42.25 135 FL 47.30 47.30

PANTALOON.NS 431.00 487.90 431.00 481.90 84422 FL 451.00 469.95

PETRONENG.NS 246.25 264.70 246.25 251.10 318 FL 259.00 259.00

PRATIBHA.NS 300.05 317.70 300.00 305.05 14121 FL 306.10 320.00

PREMIER.NS 161.60 166.00 161.60 163.35 6078 FL 176.40 177.15

PROVOGUE.NS 1200.00 1245.00 1200.00 1220.40 2386 FL 1209.00 1215.00

PUNJABTRA.NS 225.05 245.00 225.05 234.60 11513 FL 231.20 240.00

RAJVIR.NS 135.00 140.00 133.95 134.00 1660 FL 144.75 144.80

RALLIS.NS 412.50 428.00 412.50 420.35 975 FL 414.00 430.00

RAMCOIND.NS 805.00 823.00 805.00 813.05 52 FL 825.00 839.90

REGENCERA.NS 13.40 13.85 13.25 13.45 2764 FL 14.00 14.00

REIAGRO.NS 1655.00 1710.00 1630.00 1656.10 1931 FL 1780.00 1780.00

REVATHI.NS 1073.00 1160.00 1073.00 1160.00 41 FL 1100.00 1155.00

RICOAUTO.NS 25.10 25.50 24.75 25.00 150575 FL 25.25 25.60

RIIL.NS 1395.00 1428.95 1357.55 1382.55 144435 FL 1450.00 1464.40

RKFORGE.NS 187.00 192.00 186.25 187.00 585 FL 187.50 195.00

RNRL.NS 109.40 110.70 107.05 108.15 13953495 FL 112.45 112.45

RSSOFTWAR.NS 29.75 30.85 29.70 30.05 14642 FL 30.00 30.95

RSYSTEMS.NS 112.60 118.00 112.60 115.05 17469 FL 118.00 118.90

RUBYMILLS.NS 1198.00 1279.95 1196.00 1259.35 361 FL 1260.00 1300.30

SADBHAV.NS 965.55 1050.00 896.00 1018.80 6393 FL 1030.00 1030.00

SAKSOFT.NS 128.00 130.00 127.50 130.00 281 FL 140.00 140.00

SANWARIA.NS 98.30 108.00 98.30 106.05 5162 FL 98.60 103.75

SATYAMCOM.NS 480.05 495.90 480.00 494.70 3133333 FL 487.15 495.90

SGL.NS 20.00 21.00 20.00 20.55 10866 FL 21.40 21.40

SHAHALLOY.NS 40.00 43.50 40.00 43.45 4737 FL 41.60 42.90

SHOPERSTO.NS 401.00 407.80 400.05 401.15 495 FL 424.95 424.95

SMZSCHEM.NS 3.40 3.85 3.40 3.75 2370 FL 3.50 3.70

SRGINFOTE.NS 1.15 1.30 1.15 1.30 13995 FL 1.25 1.35

STCINDIA.NS 368.00 380.60 367.10 370.45 20193 FL 384.00 384.80

STERTOOLS.NS N/A N/A N/A 67.65 0 FL 69.00 71.00

SUBROS.NS 37.15 39.70 36.10 38.80 10784 FL 40.70 40.70

SUNFLAG.NS 20.60 21.95 20.60 21.00 153008 FL 22.50 22.50

SURAJDIAM.NS 72.10 77.00 72.10 75.10 33061 FL 75.20 76.55

SWARAJMAZ.NS N/A N/A N/A 315.05 0 FL 310.25 315.05

TATACHEM.NS 336.65 392.40 336.65 384.65 1094700 FL 351.00 375.80

TATAELXSI.NS 183.90 187.00 183.90 185.55 6178 FL 187.00 188.00

TATAPOWER.NS 1402.00 1503.00 1402.00 1493.50 649666 FL 1411.00 1456.80

TFCILTD.NS 26.00 27.60 26.00 26.80 55166 FL 26.25 26.90

TRENT.NS 518.00 524.90 516.05 522.60 5462 FL 534.00 534.00

TRENT.NS 518.00 524.90 516.05 522.60 5462 FL 534.00 534.00

TRENT.NS 518.00 524.90 516.05 522.60 5462 FL 534.00 534.00

TRIGYN.NS 22.00 22.65 21.55 21.95 25592 FL 23.20 23.35

TRIVENI.NS 121.10 127.95 121.10 124.90 1363707 FL 130.00 130.70

UNITECH.NS 280.00 285.00 276.00 278.90 3571861 FL 287.10 293.00

VDOCONAPP.NS 24.50 30.10 24.50 30.10 348501 FL 25.70 25.70

VHL.NS 190.10 209.90 190.10 198.05 345 FL 203.00 207.85

VIJAYABAN.NS 51.50 53.00 50.75 52.15 995220 FL 52.20 52.90

WEIZMANIN.NS 32.60 38.10 32.60 36.00 153 FL 35.05 35.80

WELSPUNIN.NS 57.00 57.35 55.10 55.45 51071 FL 60.15 61.00

WIPRO.NS 500.00 504.90 492.35 496.90 770334 FL 511.10 515.25

ZENITHCOM.NS 35.00 36.95 35.00 35.35 10983 FL 39.25 39.25

LOW LAST VOLUME % GAP %VOL GOOD BUY

1472.00 1549.20 99901 0.53% 71.35% LOW VOL

53.10 53.65 506532 2.85% 51.09% GOOD

85.00 86.85 402 0.12% 243.28% LOW VOL

121.80 125.90 8831 1.65% 31.72% LOW VOL

398.50 401.50 167 0.15% 1.20% LOW VOL

787.10 795.90 422 0.08% 289.57% LOW VOL

371.00 377.90 1264 0.60% 174.92% LOW VOL

31.00 31.50 809 0.16% 411.74% LOW VOL

17.50 17.90 20805 1.36% 122.52% LOW VOL

503.00 511.80 2782 0.77% 1847.09% LOW VOL

62.00 62.00 8181 0.71% 22.22% LOW VOL

38.80 40.55 3114294 1.34% 98.73% GOOD

28.65 29.90 2050 0.50% 106.88% LOW VOL

1441.00 1484.05 537 9.55% 93.30% LOW VOL

448.05 456.85 12615 0.02% 55.82% LOW VOL

50.50 50.60 132640 1.34% 747.34% LOW VOL

165.10 170.90 35392 1.86% 367.18% LOW VOL

5.90 6.10 12411 5.74% 862.70% LOW VOL

29.50 31.75 11612 3.13% 70.82% LOW VOL

5.70 5.80 20492 4.17% 230.09% LOW VOL

15.95 16.40 7101 0.87% 927.36% LOW VOL

30.70 31.40 76474 0.95% 209.87% LOW VOL

68.90 70.00 1160 2.78% 120.60% LOW VOL

18.15 21.30 10715 0.46% 198.10% LOW VOL

46.55 47.10 3726 1.05% 46.94% LOW VOL

59.40 60.10 245143 0.32% 62.54% GOOD

74.80 76.85 69704 4.36% 91.98% LOW VOL

295.25 320.60 60058 1.07% 172.61% LOW VOL

98.65 98.65 8360 5.02% 804.13% LOW VOL

34.05 34.55 11596 0.14% 64.13% LOW VOL

14.25 14.65 6025 1.01% 19.00% LOW VOL

84.30 93.10 17074 5.05% 133.61% LOW VOL

166.00 173.70 938972 0.29% 66.25% GOOD

71.95 72.95 7483 1.23% 128.09% LOW VOL

233.90 235.25 1090 1.69% 277.34% LOW VOL

171.00 175.90 85849 1.10% 84.58% LOW VOL

710.00 725.35 30998 0.58% 6.50% LOW VOL

67.00 68.75 840898 4.05% 245.24% GOOD

176.00 189.50 341546 0.55% 119.89% GOOD

52.10 54.60 3356 2.10% 417.28% LOW VOL

N/A 301.10 0 #VALUE! #DIV/0! LOW VOL

34.00 35.25 694634 0.98% 48.07% GOOD

1360.50 1397.55 504 0.86% 157.14% LOW VOL

220.10 225.90 2989 0.77% 342.82% LOW VOL

165.00 203.55 658540 2.26% 47.54% GOOD

925.00 942.85 3199011 1.27% 164.11% GOOD

26.95 27.60 152905 5.07% 624.70% LOW VOL

118.30 119.40 249459 0.17% 201.40% GOOD

154.20 156.75 1769 10.36% 36.52% LOW VOL

630.00 636.80 401 0.78% 443.14% LOW VOL

144.90 144.90 10 3.52% 260.00% LOW VOL

31.50 31.80 76190 0.93% 19.90% LOW VOL

293.00 294.95 4215 1.18% 90.06% LOW VOL

32.25 33.30 21166896 1.04% 95.83% GOOD

32.25 33.30 21166896 1.04% 95.83% GOOD

270.00 297.95 3687 1.45% 547.46% LOW VOL

1000.00 1026.60 45588 9.63% 18.03% LOW VOL


40.00 40.25 1241 4.35% 28.28% LOW VOL

30.90 31.05 22212 4.67% 55.30% LOW VOL

249.00 249.00 60 0.38% 1.67% LOW VOL


104.05 104.45 2200 3.79% 109.77% LOW VOL

99.20 104.60 599623 3.44% 46.85% GOOD

22.15 22.15 14200 0.44% 231.05% LOW VOL

105.15 107.85 366922 0.46% 106.95% GOOD

268.50 275.05 12826 2.28% 280.40% LOW VOL

68.00 69.35 5304 2.92% 165.46% LOW VOL

11.95 12.00 17487 1.18% 155.70% LOW VOL

6.60 6.80 5995 1.39% 26.97% LOW VOL

10.35 10.60 2531 1.86% 82.14% LOW VOL

90.60 90.60 3543 5.02% 21.11% LOW VOL


145.00 145.70 3270 4.22% 2660.28% LOW VOL

38.40 40.00 590 13.63% 227.46% LOW VOL


344.00 349.00 10210 1.13% 309.96% LOW VOL

147.50 147.50 35946 5.02% 2022.40% LOW VOL

38.35 40.35 29860 2.44% 258.40% LOW VOL

17.80 18.40 5130 5.16% 839.69% LOW VOL

139.20 142.60 1051 0.24% 208.85% LOW VOL

91.00 91.70 12050 0.53% 565.60% LOW VOL

239.00 240.30 410 1.95% 875.85% LOW VOL

263.10 282.40 637013 0.49% 403.11% GOOD

25.50 25.75 696 1.70% 1304.74% LOW VOL

6.10 6.30 10766 7.81% 59.73% LOW VOL

50.00 51.70 4012 0.58% 499.10% LOW VOL

17.60 18.00 3319 3.02% 117.54% LOW VOL

23.40 24.70 2601 3.61% 117.80% LOW VOL

24.00 25.65 33412 0.39% 115.98% LOW VOL

22.20 23.30 138113 6.09% 103.17% LOW VOL

93.50 94.75 15530 2.81% 15.18% LOW VOL

31.20 31.65 10350 1.09% 53.81% LOW VOL

228.00 232.05 384 2.11% 236.98% LOW VOL

871.50 891.15 1877403 3.36% 2.23% GOOD

87.05 88.05 8524 4.39% 155.83% LOW VOL

454.10 457.20 51020 5.83% 109.99% LOW VOL

101.50 102.45 81342 0.05% 163.88% LOW VOL

411.00 429.00 805 1.40% 121.61% LOW VOL

24.65 24.65 56 2.43% 178.57% LOW VOL

39.10 40.10 7849 2.71% 19.40% LOW VOL

187.05 194.50 3272 4.01% 212.53% LOW VOL

17.60 19.20 790209 7.03% 416.50% BEST

141.10 141.85 1144 1.47% 201.05% LOW VOL

161.10 162.80 353119 0.24% 123.65% GOOD

75.40 75.65 3731 0.13% 60.28% LOW VOL

242.00 252.75 219834 12.73% 226.61% BEST

203.00 210.00 1259 4.72% 200.24% LOW VOL

235.00 238.10 530 2.92% 367.17% LOW VOL

69.00 69.40 2498 0.70% 165.05% LOW VOL

143.10 145.15 36297 1.97% 626.36% LOW VOL

31.60 32.65 26134 -5.16% 436.16% LOW VOL

93.60 97.70 12172 -7.47% 30.81% LOW VOL

48.10 49.50 2220 -3.94% 72.21% LOW VOL

89.75 90.15 546956 -3.19% 56.27% GOOD

161.50 162.55 463646 -4.09% 74.36% GOOD

604.00 608.60 100431 -5.10% 26.69% LOW VOL

4.80 4.80 300 #VALUE! 0.00% LOW VOL

147.95 149.75 140 -3.87% 250.71% LOW VOL

627.50 639.00 25 -2.03% 168.00% LOW VOL

99.65 100.15 4019130 -4.44% 64.01% GOOD

222.15 232.55 313203 -8.63% 81.26% GOOD

492.05 492.05 355 -5.68% 46.48% LOW VOL

1782.00 1798.85 951770 -3.66% 111.18% GOOD

210.35 214.25 89297 -2.21% 102.80% LOW VOL

73.10 74.20 2330 -2.87% 169.27% LOW VOL

1402.00 1426.35 1718 -4.67% 115.08% LOW VOL

72.05 72.15 2055 -4.51% 67.40% LOW VOL

112.75 115.60 3804 -4.88% 45.08% LOW VOL

166.10 166.85 3930 -2.91% 94.50% LOW VOL

340.00 340.65 28525 -3.15% 221.48% LOW VOL

116.60 123.05 15856 -7.10% 61.09% LOW VOL

98.80 99.05 600660 -2.24% 172.61% GOOD

72.70 72.80 22645 -0.89% 754.79% LOW VOL

68.25 69.00 31271 -3.33% 66.60% LOW VOL

71.00 72.35 9932 -5.41% 71.06% LOW VOL

362.10 362.60 28810 -3.23% 70.05% LOW VOL

51.20 51.60 280370 -3.41% 183.12% GOOD

56.50 57.25 30420 -4.50% 167.87% LOW VOL

642.00 644.15 1424 -2.54% 169.66% LOW VOL

254.05 257.40 6806425 -4.74% 67.43% GOOD

44.00 44.40 40340 -5.22% 48.73% LOW VOL

58.10 59.25 3557 -7.83% 43.15% LOW VOL

61.50 62.00 10216 -4.09% 152.07% LOW VOL

1763.20 1776.55 95811 -3.40% 29.78% LOW VOL

71.00 72.00 58165 -2.81% 60.02% LOW VOL

50.50 52.40 47677 -5.38% 13.05% LOW VOL

26.40 26.90 12890 -7.72% 180.28% LOW VOL

59.60 59.65 5222 -3.65% 485.08% LOW VOL

1000.00 1001.05 263 -3.32% 484.03% LOW VOL

303.00 310.20 183534 -5.92% 141.44% LOW VOL

230.00 231.00 1528 -7.20% 108.31% LOW VOL

55.00 55.50 5596 -7.46% 86.63% LOW VOL

72.70 73.25 14424 -2.03% 97.39% LOW VOL

165.50 165.50 846 -6.16% 58.51% LOW VOL

209.00 212.10 2801 -4.19% 368.65% LOW VOL

255.00 260.05 5578 -4.12% 568.79% LOW VOL

2745.00 2762.00 607355 -3.69% 100.87% GOOD

804.00 806.40 75522 -2.30% 349.39% LOW VOL

67.15 67.45 134975 -2.76% 114.51% LOW VOL

62.30 62.80 34764472 -2.75% 86.69% GOOD

165.80 168.50 1432658 -2.62% 36.64% GOOD

85.10 86.95 7780 -3.35% 24.68% LOW VOL

65.50 65.80 57185 -3.48% 69.83% LOW VOL

611.00 623.55 11289 -9.88% 81.45% LOW VOL

10.65 10.65 200 -10.04% 295.50% LOW VOL

27.45 27.60 14761 -3.20% 129.86% LOW VOL

671.10 672.50 237 -7.01% 133.33% LOW VOL

81.75 82.35 331109 -3.83% 69.90% GOOD

3.00 3.10 20511 -10.94% 196.01% LOW VOL

13.00 13.10 131715 -6.34% 185.18% LOW VOL

42.00 42.75 1332 -5.75% 43.99% LOW VOL

42.80 43.65 2186 -5.33% 100.00% LOW VOL

20.75 21.00 146569 -5.26% 380.73% LOW VOL

54.00 54.60 67858 -3.55% 211.73% LOW VOL

34.60 35.95 6094 -4.82% 228.75% LOW VOL

4201.00 4216.25 697 -1.52% 258.25% LOW VOL

36.20 36.40 8330 -8.10% 90.37% LOW VOL

415.10 415.25 37561 -2.27% 30.58% LOW VOL

5.35 5.50 11352 -9.40% 52.86% LOW VOL

18.80 19.00 9306 -8.61% 71.82% LOW VOL

66.65 67.50 1729 -3.49% 241.82% LOW VOL

999.00 1000.00 25 -2.00% 84.00% LOW VOL

28.20 29.25 1393 -8.07% 325.84% LOW VOL

42.45 42.75 958 -11.21% 14.09% LOW VOL

447.00 461.75 40803 -8.29% 206.90% LOW VOL

250.00 251.60 323 -4.92% 98.45% LOW VOL

306.10 315.35 6924 -6.23% 203.94% LOW VOL

165.20 166.45 27272 -8.78% 22.29% LOW VOL

1201.30 1213.25 569 -1.23% 419.33% LOW VOL

230.20 235.65 4156 -6.23% 277.02% LOW VOL

141.00 141.00 562 -6.77% 295.37% LOW VOL

414.00 420.20 2749 -4.07% 35.47% LOW VOL

813.65 824.05 266 -4.16% 19.55% LOW VOL

13.60 13.60 1523 -4.29% 181.48% LOW VOL

1691.00 1704.65 11521 -7.02% 16.76% LOW VOL

1075.00 1121.05 143 -7.10% 28.67% LOW VOL

25.20 25.35 102276 -1.95% 147.22% LOW VOL

1405.00 1412.30 159054 -4.74% 90.81% LOW VOL

187.50 195.00 135 -4.10% 433.33% LOW VOL

109.60 110.60 18425556 -2.71% 75.73% GOOD

30.00 30.20 10389 -3.88% 140.94% LOW VOL

113.50 114.15 13694 -5.30% 127.57% LOW VOL

1217.00 1247.75 178 -7.87% 202.81% LOW VOL

990.25 1002.10 3666 -6.26% 174.39% LOW VOL

134.00 134.00 165 -8.57% 170.30% LOW VOL

98.50 102.90 5502 -5.25% 93.82% LOW VOL

485.10 487.35 5490726 -3.20% 57.07% GOOD

20.50 20.65 10941 -6.54% 99.31% LOW VOL

41.60 42.85 763 -6.76% 620.84% LOW VOL

402.10 408.05 511 -5.64% 96.87% LOW VOL

3.50 3.65 5659 -8.11% 41.88% LOW VOL

1.20 1.20 22565 -14.81% 62.02% LOW VOL

372.05 375.20 23385 -4.37% 86.35% LOW VOL

66.00 67.65 849 #VALUE! 0.00% LOW VOL

38.65 39.25 12683 -8.72% 85.03% LOW VOL

21.00 21.20 155032 -8.44% 98.69% LOW VOL

74.45 74.90 31503 -5.81% 104.95% LOW VOL

310.25 315.05 53 #VALUE! 0.00% LOW VOL

351.00 370.45 1071337 -10.42% 102.18% GOOD

184.00 185.80 7417 -2.18% 83.30% LOW VOL

1411.00 1451.90 533803 -3.76% 121.71% GOOD

26.25 26.55 36487 -3.35% 151.19% LOW VOL

518.10 519.95 2756 -3.00% 198.19% LOW VOL

518.10 519.95 2756 -3.00% 198.19% LOW VOL

518.10 519.95 2756 -3.00% 198.19% LOW VOL

22.40 22.50 32109 -5.78% 79.70% LOW VOL

125.00 125.90 1853577 -7.35% 73.57% GOOD

285.25 287.15 4412038 -4.44% 80.96% GOOD

24.80 25.05 16126 -4.67% 2161.11% LOW VOL

203.00 206.65 145 -8.54% 237.93% LOW VOL

51.55 51.75 1029076 -2.65% 96.71% GOOD

35.05 35.80 304 -8.94% 50.33% LOW VOL

57.05 57.35 175993 -6.56% 29.02% LOW VOL

504.50 505.75 870266 -2.96% 88.52% GOOD

36.50 36.60 8069 -10.83% 136.11% LOW VOL

#DIV/0! #DIV/0! LOW VOL

#DIV/0! #DIV/0! LOW VOL

Documents

GapAna gap trading strategy