.

Price IndexCOMPANY NAME OPEN HIGH LOW CLOSE LAST COMPANY NAME

URJA GLOBAL 66.65 67.75 66 67 67 65.6 520331 L.G.BALKRISH20 MICRONS 50.4 50.4 47.8 48.5 48.5 49.2 937188 LACTOSE(I) 21ST CEN.MGM 34.35 34.35 32.25 33.5 33.5 32.75 2740660 LADDERUP FIN3I INFOTECH 93.95 95.5 92.55 92.75 92.75 94.15 74104340 LAFFANS PETR3M INDIA LTD 1850.05 1860 1850 1850 1850 1851.2 1884248 LAHOTI OVER.A.K.CAPITAL 281.9 281.9 275 278.25 280 276.55 189947 LAKHMI COT A.SARABHAI 15 15 13.6 13.81 13.81 13.91 1812360 LAKSHMI ELECA.V.COTTEX 13 13.11 13 13.11 13.11 13.65 2467 LAKSHMI MACHAADI INDUS L 31 32.7 31 32.7 32.7 32.3 6370 LAKSHMI MILLAAREY DRUGS 59 61 52.5 52.95 52.95 53.3 23555571 LAKSHMI OVERAARTI DRUGS 108.35 113 107 107.6 107.6 108.35 3052869 LAKSHMI PRECAARTI INDUST 50.6 51.5 50.3 50.55 50.55 50.6 3217471 LAKSHMI VILAAARVEE DENIM 74.95 74.95 69 70.1 70.9 71.65 128645 LAMBODHARA TABAN OFFSHO 1493 1524.9 1480 1487.3 1487.3 1507.5 542678849 LANCO INDUS.ABB LTD. 855.8 864.85 846.35 856.8 856.8 855.8 50843798 LANCO INFRA ABBOTT (I) 793.05 808.6 790 801.7 807.9 790.35 1984161 LANCOR HOLDSABC INDIA 59 60.5 57.2 58.1 58.1 57.5 843037 LANDMARC LEIABC PAPER 94 94 86.05 86.4 86.4 87.3 745243 LANDMRK PRO ABCIL 96.8 98.9 96.05 97 97 96.8 4859554 LA-OPALA RG ABG INFRALOG 212 222 207.05 212.85 212.85 208.7 19282673 LARSEN & TOUABG SHIPYARD 304.95 333 294 315.35 315.35 298.85 597265253 LAWRESHWAR ABHI CORP LT 24.2 24.2 22.7 22.8 22.8 23.1 590209 LEAD FINANC ABHISHEK IND 16.9 17.4 16.4 16.75 16.75 16.83 7869825 LEDO TEA CO ABL BIO-TECH 28.7 29.95 27.05 27.5 27.45 28.55 1423240 LEE&NEE SOFTABM KNOWLEDG 55 57.7 53.05 54.25 54.05 55.1 626646 LESHA ENER ABML 59.2 63 59.2 60.9 60 61.55 1865748 LGB FORGE ACC LTD 975 989.5 971.05 983.25 983.25 980.6 85795873 LGS GLOBAL ACCEL FRONTL 55.75 57 55.5 56.05 56.05 56.25 278608 LIBERTY PHOSACCEL TRANS 14.24 16.45 14.24 15.18 15.01 14.07 789399 LIBERTY SHOEACCENT TECH 245 254 242.6 246 246 245.2 19718009 LIBORD INFO.ACCURATE TRA 81.3 87 81.3 84.3 83.95 84.3 589227 LIBORDS SEC.ACE INDIA LT 6.51 7.49 6.51 6.82 6.95 6.86 29894 LIC HOUS.FINACE SOFTWARE 14.51 16.25 14.51 15.9 15.9 15.47 49335 LIME CHEM. ACI INFOCOM 15.11 15.4 15.11 15.4 15.4 15.9 38713 LINAKS MICROACKNIT IND 32 32.15 31.25 31.25 31.25 32.65 62011 LINC PEN &PLACKRUTI 539.95 545.2 533 535.55 535.55 537.9 49699231 LINCOLN PHARACROW INDIA 183.5 185 156.6 173.05 170.1 166.45 905124 LINK PHARMA ACRYCIL LTD. 125.5 131 122.7 127.75 126.05 127.05 684262 LINKHOUSE INACTION CONST 44 45.35 42.5 43.9 43.9 44.4 4872705 LINKSON I ACTION FIN. 20.5 20.5 20 20 20 20.6 41372 LIPPI SYSTEMADANI ENTER 481.95 483.75 477.55 479.3 479.3 484.35 163344441 LIQUIDBEES ADANI POWER 101.1 102 100.4 100.85 100.85 101.15 45233038 LKP FIN ADARSH PLANT 12.3 13.22 12.21 13.22 13.22 13.23 132357 LLOYD ELECT.ADDI IND. 6.06 6.3 6.06 6.3 6.3 6 6354 LLOYD METAL ADESHWAR COT 16.85 16.85 15.25 15.4 15.4 16.05 281881 LLOYD STEEL ADF FOODS LT 71.5 72.4 69.8 70.25 69.8 71.3 454533 LLOYDS FIN. ADHUNIK MET 125 126.45 123.1 124.15 124.15 124.9 39695290 LML LTD. ADI BIR NUVO 952 973.65 940 956.55 956.55 947.1 67880270 LN POLYESTERADINATH BIO 4.25 4.3 4.15 4.18 4.16 4.17 333148 LOGIX MICRO.ADINATH EXIM 52.5 52.5 50 50 50 50 15250 LOHIA SECURIADITYA FORGE 8.27 8.3 7.67 8.3 8.3 7.92 40034 LOK.HOUS&CON

PREVIOUS CLOSE

TOTAL TURNOVER

ADITYA ISPAT 8.51 9.09 8.51 9.09 9.09 9.21 18293 LOKESH MACH AD-MANUM FIN 25 26.85 25 26.85 26.85 24.45 240458 LONGVIEW TEAADOR FONTECH 180.85 180.9 174 174.4 174 176.15 613881 LOTUS CHOC ADOR MULTI. 16.15 17.9 16.15 16.4 16.4 16.7 18841 LOTUS EYE ADORWELDING 207 213 206.1 207.8 207.8 208.65 6019450 LOY.TEX MILLADVANCE TECH 5.8 5.83 5.7 5.83 5.83 5.56 5025435 LS IND ADVANCED MIC 51 52 49.25 50.15 50.15 50.65 228297 LUDOLOW JUTEADVANI HOTEL 55.6 57 55.6 56.25 56.25 57.5 68627 LUMAX AUTO ADVANTA 549 557.95 548.15 551.4 551.4 551.9 1971397 LUMAX AUTO ADVENT COMP. 4.35 4.55 4.34 4.35 4.35 4.36 52595 LUMAX IND ADVIK LABORS 5.01 5.53 5.01 5.45 5.45 5.27 32864 LUMINAIRE TEAEGIS LOGIS 217.5 219.9 213.5 214.4 214.4 217.15 2129629 LUPIN LTD. AEONIAN PUB 205.35 214.8 205.35 208.15 208 211.3 513031 LYKA LABS AFTEK LTD 22.55 23.2 22.1 22.4 22.4 22.45 16020939 LYNX MACH. AGAR IND COR 141 141 133.25 136.55 136 134.7 665480 M&M FINANSERAGIO PAPER 9.87 9.87 9.87 9.87 9.87 10.38 63523 M.B.PARIKH AGRO DUTCH I 18.9 19.3 18.2 19 19 18.75 3487185 M.M.FORGINGSAGRO TECH FO 281.6 287 280.5 281.5 281.5 283.55 1021691 M.M.RUBBER AHLCON PAREN 47 48.55 47 48.2 48.55 46.1 380168 MAARS SOFT. AHLUWALIA CO 193 199.9 193 195.4 195.4 193.6 13955278 MAC CHARLES AHMED.FORG 78.75 82.3 77.6 79.35 79.35 79.65 4050352 MACHINO PLASAHMED.STEEL 22.1 24.8 22.1 23 22.6 23.6 72785 MADHAV MARB.AI CHAMPDNY 35.75 36.5 35 35 35 35.6 101087 MADHUCON PRJAIAENGINEER 382.9 382.9 369.05 372.75 372.75 372.75 2892008 MADHUR IND AIMCO PESTI. 7.78 7.84 7.31 7.31 7.31 7.49 46021 MADHUS.IND. AISHWARYA TE 54.7 56 51.5 55.2 55.2 53.95 5297980 MADHUS.SEC AJANTA PHARM 116.85 118 115.25 116.75 116.4 116.6 2472365 MADHYA DESH AJANTA SOYA 10.4 10.4 9.21 9.75 9.89 9.62 86217 MADRAS CEM. AJCON GLOBAL 14 14 13 13.2 13.2 13.16 58244 MAESTROS ME AJEL 49 52 48.15 50.3 51 48.35 1794429 MAFATLAL INDAJMERA 227 233 226 226.6 226.6 227.85 15687952 MAGMA FIN AKANKSHA FIN 12.15 13.36 12.15 13 13 12.73 453433 MAGNA ELECTRAKAR TOOLS L 47.25 47.25 45.1 47 47 47.45 68509 MAGNUM LTD. AKSH OPTIFIB 21.75 22 21.25 21.4 21.4 21.6 479798 MAGNUM VENT AKSHARCHEM I 15.4 15.85 15.4 15.85 15.85 15.13 11616 MAH & MAH ALBERT DAVID 127 129.9 127 128.05 127.6 126.05 1070071 MAH HOLIDAY ALBR & WILSO 136.5 142 134.1 141.95 141.95 132.55 188268 MAH.SCOOTER ALCH CORP 10 10 9.5 9.98 10 9.99 9611 MAH.SEAMLESSALCHEMIST LT 174.95 179.7 172.85 174.85 174.85 174 20485649 MAHA ELEKTROALEMBIC LTD. 48.9 49.95 48.9 49.15 49.15 49.1 4806100 MAHA.INDUS.LALFA ICA (I) 21.4 21.5 19.75 20.2 20.05 20.55 11763 MAHA.POLYBUTALFA LAVAL 1389 1389 1262 1277.1 1277.1 1299.8 2023374 MAHA.RUBTECHALFA TRANSFO 38.5 40.85 38.5 40 40 40.1 336498 MAHA.TELE ALFRED HERB 178 182.6 176 176 176 175.75 225052 MAHAAN FOODSALKA INDIA 0.6 0.6 0.55 0.56 0.56 0.58 349451 MAHALAXMI SMALKA SECUR. 4.15 4.2 3.92 4.11 4.11 4.1 2480472 MAHAN IND. ALKALI 135 137.95 134.05 134.4 134.4 136.9 2830275 MAHARAJA SHRALKYL AMINES 82.2 82.2 82 82 82 84 299753 MAHASAGAR TRALLAHABAD BK 134 141.95 133.6 140.05 140.05 133.6 64413112 MAHIN COMP ALLCARGO GLO 203.8 210.8 202 204.25 204.25 200.25 9935788 MAHIND FORG ALLIED COMP 0.63 0.63 0.63 0.63 0.63 0.6 505606 MAHIND.UGINEALLIED DIGIT 233 244.6 233 238.9 238.9 239.4 8281048 MAHINDRALIFEALLSEC TECH 49 49 46.2 46.7 46.3 48.4 370211 MAITHAN ALL ALMONDZ CMS 18.25 19.85 17.55 19.85 19.85 18.05 748138 MAJESTIC AUTALMONDZ GLO 57.05 61.5 57.05 59.8 59.75 59.15 1879887 MAKERS LAB. ALOK INDS. 25 25 24.4 24.6 24.6 24.6 44778439 MALU PAPER ALPA LAB 15.35 16.5 15.35 15.91 15.91 15.68 400479 MALWA COTTONALPHA HI-TEC 3.9 3.92 3.8 3.92 3.92 3.74 96620 MAN ALUMIN ALPHAGEO (I) 261.2 263.4 250 250.7 250.7 260.3 16635072 MAN DRUGORG ALPINE HSG. 38 38 37.4 37.4 37.4 37.4 33705 MAN IND.(I)

ALPS INDS. 14.9 15.2 14.31 14.48 14.48 14.54 2292486 MANAKSIA LTDALSTOM POWER 606 621 605 607.45 607.45 606 57758966 MANALI PETROALU FLUORIDE 24.1 24.35 23.2 24 24 24.4 163234 MANAPPURAM GALUM IND EX 14.81 16.49 14.81 15.99 15.99 16.56 173185 MANGALAM CEMAMAL PRODUCT 9.25 9.55 9.01 9.01 9.01 9.1 43896 MANGALAM TIMAMANI TRAD 139.75 139.75 127 127 127 133.1 8269 MANGALYA SOFAMAR RAJA BA 175.2 177.7 172.3 173.05 173.05 174.45 12738727 MANGLR.CHEM AMAR REMEDIE 60.9 61.5 60.05 61.25 61.25 60.45 6809060 MANJEERA AMARJOTHI SP 57.5 59.45 56.6 57.65 57.65 56.2 1359937 MANJUSHRE AMBICA AGAR. 12.85 12.98 12.5 12.62 12.62 12.83 498339 MANUGRAPH INAMBIKA COTTO 143 146.3 140.05 141.75 141.75 144.45 719289 MARAL OVERS AMBUJA CEME 112 113.8 110 111 111 112.8 35453015 MARATHON NEXAMCO INDIA L 40 41 40 40.5 40.5 40.05 199995 MARDIA SAMYGAMD INDUS 33.5 33.85 32.65 32.95 32.95 33.4 8332193 MARG LTD AMFORGE IND. 5.91 6.5 5.91 6.01 6.01 6.11 67381 MARG PRO IN AMINES&PLAST 42.4 42.4 42.4 42.4 42.4 41.95 42 MARICOLTD AMIT INTNL. 4.25 4.27 4.02 4.25 4.25 4.07 6747 MARKET CREATAMIT SPIN. 3.41 3.6 3.41 3.44 3.44 3.44 23922 MARKSANS AMRAPALI IND 11.99 12 10.99 11.15 11.15 11.5 14170 MARMAGOA ST.AMRAWOR AGRI 0.9 0.91 0.9 0.91 0.91 0.87 19215 MARSONS AMRIT BANAS 160 169 160 165.5 165.5 165.6 217560 MARTIN BURN AMRIT CORP 218 225 210.5 221.15 224.8 218.5 1412155 MARUTI INFRAAMRUTANJAN 515 539.9 515 524.35 524.35 515.8 3145580 MARUTI SEC. AMTEK AUTO 183.6 185 180.5 180.9 180.9 183.6 26024616 MARUTI UDYOGAMTEK INDIA 61.7 62.75 60.75 61.65 61.65 61.3 10412710 MARUTISUZUK ANANT RAJ IN 152.5 158.25 151 153.35 153.35 152.5 70170021 MASCON GLOB.ANCENT SOFT. 5 5 4.82 4.82 4.82 5.07 5793 MASTEK LTD ANDHRA BANK 110 111 108 109.2 109.2 107.4 34304240 MASTER MULTIANDHRA CEMEN 32 33.3 32 32.9 32.9 32.55 20835258 MASTER TRUSTANDHRA PAPER 110 112.5 107.25 108.4 108.4 110.6 1967112 MATHER & PLAANDHRA PETRO 16.25 16.65 16.05 16.15 16.15 16.45 3650024 MATRA REALT ANDHRA SUGAR 130 132.5 128.95 129.25 129.25 130.4 1697442 MAVENS BIO ANDREW YULE 69.9 78.9 69.25 76.3 76.3 70.2 59291953 MAVI IND ANG AUTO 54 54.9 50.55 52.85 52.85 53.05 8014848 MAWANA SUGARANIK INDS 78.95 79.95 77.4 79.6 79.5 78 313499 MAX INDIA ANIL MODI 16.25 17.55 16.25 17.55 17.55 16.75 5130 MAXIMAA SYSTANIL PRODUCT 147 150.95 146.25 147.8 147.8 146.15 594113 MAXWEL ANIL SP STEL 15.35 15.64 14.85 15.57 15.57 14.9 848777 MAYTAS INFRAANJANI FABRI 14.18 14.3 14 14.17 14.18 14.18 24194 MAYUR LEATHRANJANI FINL 12.5 12.5 11.45 11.45 11.45 12 585 MAYUR UNIQ. ANJANI PORTL 40 40.5 39 39.6 39.6 40.1 1552161 MAZDA LTD ANJANI SYNT. 2.99 2.99 2.8 2.87 2.9 2.75 543156 MBL INFRA ANKIT METAL 28.5 29.9 27.6 27.7 27.7 28.45 1429057 MCD HOLDING ANKUR DRUGS 210.25 229.9 209.1 223.3 223.3 209.55 54249803 MCLEOD RUSSEANKUSH FINST 3.35 3.44 3.23 3.32 3.36 3.39 145191 MCNALLYB ANNA INFRA 16.99 16.99 16.99 16.99 16.99 16.49 1699 MCS LTD ANS LTD 13.19 13.19 13.19 13.19 13.19 12.57 3957 MEDI CAPS ANSAL BUILD. 82.7 84.95 82 82.6 82.6 83.1 1018328 MEDIA MATRIXANSAL HOUS. 68 68.8 66.4 66.8 66.8 67.8 1881430 MEDIA ONE ANSAL INFRAS 78 80.2 77.1 77.65 77.65 78.7 45422241 MEDICAMEN BIANTIF BEARNG 83 87 83 84.15 83.7 82.75 1796468 MEFCOM AGRO ANU LABS 8.57 8.74 8.5 8.56 8.56 8.62 7131086 MEFCOM CAPITANUH PHARMA 380.4 440 380.4 428.95 428.95 386.45 2718553 MEGA CORPN. APAR INDUS. 191.8 199.15 188.2 194.95 194.95 189.15 5355447 MEGASOFT LTDAPCOTEX IND* 102 115.8 100 115.8 115.8 96.5 19367884 MEGHMANI APLAB LTD. 49.8 49.8 46.85 46.85 46.85 47.8 324166 MELSTAR INFOAPM INDUS. 48.05 51 48.05 49.6 49.6 48.05 1690899 MENON BEAR. APOLLO FIN I 13.67 13.95 13.67 13.7 13.95 14.38 6946 MENON PISTONAPOLLO HOSP. 695 707 693 700.45 700.45 693.95 7534201 MERCATOR LINAPOLLO TYRES 55.65 57.3 55 57.05 57.05 55.65 73188280 MERCK LTD

APPLE FINANC 5.84 5.84 5.36 5.55 5.57 5.63 218013 METAL COATINAPTECH LTD 199 204 196.45 202.05 202.05 198.95 99412087 METALMAN INDAPW PRES 148 162.9 148 159.15 159.15 156.9 715400 METROCHE.INDARAVALI SEC. 14 16 14 15.04 15.04 15.42 201291 MEWAR POLYTXARCEE INDUST 4.38 4.42 4.38 4.42 4.42 4.61 1760 MH MILLS INDARCHIDPLY IN 40.1 40.1 40.1 40.1 40.1 38.2 787363 MIC ELECTRONARCHIES LTD 97.6 102 97.15 97.85 97.85 98.85 2188119 MICRO INKS LARCOTECH LTD 26.25 27.85 26.25 27.5 27.5 27.5 63554 MICRO TECHO AREALTY 15.4 15.9 15.27 15.38 15.3 15.52 174852 MID EAST PORAREVA 279 282.5 276 277.15 277.15 279.3 27741350 MIDAS PHARMAAREX IND. 14 14.87 13.9 13.9 13.9 14.17 35802 MID-DAY MULTARIES AGRO 90.7 92 88 91.65 91.65 91.65 5775884 MILKFOOD ARIHANT CAP. 109.9 113.25 105 107.35 109 108.2 1552329 MILLEN.CYBERARIHANT FOUN 163 167 159.95 161.3 160 167.25 108758 MILLENNIUM BARMAN FIN 10.14 10.14 9.26 10.1 10.1 9.66 3241 MILTON PLASTARMS PAPER 17.98 17.99 16.5 16.5 16.5 17.36 83016 MINAL ENGG. ARO GRANITE 51.7 52 49.4 49.9 49.9 48.8 399288 MINAXI TEXT.ARONI COMM 52.85 53.8 51.1 53.75 53.75 51.25 125151 MINDA IND ARORA FIBRES 3.19 3.32 3.1 3.1 3.1 3.19 42619 MINDTECK (I)ARROW COATED 13.06 14.15 13.06 14.15 14.15 13.61 2639 MINDTREE LTDARROW TEX 10 10.8 10 10.36 10.45 10.4 87985 MINERAL&METLARSHYIA INTL 155.65 204.5 155.65 201.3 201.3 189.7 35344171 MINI DIAMONDARTEFACT PR 103.5 106 102.1 103.85 103.1 102.4 372427 MIRC ELECT ARTILLEGENCE 3.31 3.32 3.03 3.05 3.2 3.17 21802 MIRZA INTER ARTSON ENG 63.8 70 63 64.7 64.7 62.45 21163135 MK EXIM ARVIND CHEM. 23.85 23.95 22.45 22.65 22.65 23.55 16404412 MOBILE TELE ARVIND INTER 10.9 10.9 10.03 10.55 10.75 10.55 173523 MODERN DAIRIARVIND Ltd 41 41.15 39.85 40.05 40.05 40.8 29873347 MODERN INDIAARVIND PRODU 5.75 5.75 5.36 5.5 5.5 5.62 428152 MODERN SHAREARVIND REM. 2.27 2.39 2.27 2.31 2.31 2.33 1522147 MODERN STEELARYAMAN FIN. 13.2 13.5 12.93 12.93 12.93 13.6 22365 MODIPON ASAHI IN.GLA 76 79.25 76 77.8 77.8 75 28668026 MODISON MET.ASAHI INFRA. 1.01 1.03 1 1 1 1 921933 MOHIT INDUS.ASAHI SONG 45.2 49.5 45.2 47.5 47.5 45.4 2175814 MOHIT PAPER ASCENT EXIM 2.61 2.61 2.6 2.6 2.6 2.49 3913 MOLD-TEK TECASHAPURA LTD 87.6 90.45 84 85.45 85.45 86.15 22270749 MOLDTK PLA ASHCO NIUL 1.45 1.45 1.35 1.4 1.4 1.32 1616711 MONET SUGAR ASHIANA AGRO 4.04 4.04 4.04 4.04 4.04 3.85 1212 MONEY MAT F ASHIANA HOU 120.9 120.9 109 111.8 112 113.5 5788582 MONNE ISPAT*ASHIANA ISP. 12.3 13.53 12.3 13.52 12.8 12.3 104459 MONNET IND. ASHIMA LTD. 7.2 7.3 7.06 7.2 7.2 7.32 167398 MONSANTO (I)ASHIRWAD CAP 2.42 2.64 2.4 2.57 2.57 2.39 454594 MORARJETEX ASHIRWAD STL 16.89 16.89 16.89 16.89 16.89 16.09 76106 MORARKA FIN.ASHNOOR TEX. 7.85 7.85 7.75 7.75 7.75 8.15 3116 MOREPEN LAB.ASHOK LEYL. 54.1 56 53.9 55.7 55.7 54.95 37412869 MORGAN CRU ASHOK-ALCO 12.49 12.49 11.41 12.2 12.2 12 31589 MORGAN IND ASIAHR TECH 2.75 2.88 2.75 2.88 2.88 2.75 3007 MORGAN VENT ASIAN ELECTR 40.7 42.25 40.5 41.6 41.6 40.95 27401302 MOSCHIP SEMIASIAN FILMS 0.42 0.44 0.39 0.41 0.4 0.38 347701 MOSER BEAR ASIAN GRANIT 59.5 61.3 59.3 60.65 60.6 58.4 1058991 MOTHERSON SSASIAN HOTELS 529 529 510.1 520.6 520.6 521 1087458 MOTILALOFS ASIAN OILFIE 81.65 83.9 80.9 81.3 81.3 82.35 7785439 MOTOR&GEN.FIASIAN PAINTS 1871 1915 1862 1867.3 1867.3 1872.95 10716251 MOUNT EVERESASIAN STAR 1152 1239 1152 1231.3 1232 1216.35 4359019 MOUNT TRAD ASIAN TEA 36 36 34 34.1 34 34.9 232253 MOUNTT SHIV.ASM TECHNOLO 36 37.6 34.85 35 35 36 37569 MOVING PI(PSASSAM CO.LTD 23.25 23.4 22.65 23.1 23.1 22.75 16315727 MPHASIS LTD ASSO.ALCOHOL 39.6 41.3 38.6 39.4 38.8 40.6 448886 MPIL CORP L ASSOC.STONE 81.95 81.95 79.05 79.6 79.05 80.3 216347 MPS LTD ASTEC LIFE 85.3 86.3 84.05 84.25 84.25 85.6 8414460 MRF LTD.

ASTRA MICRO 75.25 76.6 74.25 74.9 74.9 75.1 12237221 MRO-TEK LTD*ASTRAL POLY 173 178.9 172 175.1 178 173.05 1799458 MRPL ASTRAZEN.PH. 912 921 876.1 894.25 894.25 891.45 2257577 MSK PROJECTSATLANTA 183 200 182.05 193.2 193.2 183.15 202440941 MSP STEEL ATLAS COPCO 885 949.8 881 885 885 872.7 5038184 MTZ POLYFILMATLAS CYCLES 250 256.7 244.05 246.95 246.95 251.8 6765379 MUDRA ATN INTER. 2.38 2.38 2.2 2.22 2.22 2.31 192121 MUKAND ENGG.ATUL AUTO 53 54.95 50 53.05 54 53.8 57551 MUKAND LTD. ATUL LTD. 108.3 109.8 106.15 106.85 106.85 108.3 9546739 MUKAT PIPES AUNDE FAZE 23.95 25.1 23.95 24.6 25.1 23.95 265764 MUKESH BABU AURANG.PAPER 6.9 6.9 6.9 6.9 6.9 6.9 6900 MUKESH STEELAURIONPRO SO 301 310 301 305 305 308.1 807746 MUKESH STRIPAURO LAB. 4.18 4.6 4.18 4.6 4.6 4.39 22514 MUKTA ARTS AUROB.PHARMA 916.8 916.8 883.1 888.7 885.25 901 12961654 MUKUND CRPS AUSOM ENT 20.4 20.55 20 20.5 20.5 19.6 200780 MUKUNDA IND.AUSTIN ENGG. 90.5 91.9 88.6 89.25 88.6 90.85 1216979 MULLER & PHIAUSTRAL COKE 9.3 9.67 9.3 9.45 9.45 9.5 13773624 MULTI ARC AUTO AXLES 416 426.95 400 407.65 407.65 421.6 2976001 MULTIBASE I AUTO COR.GOA 253.95 257.95 242.3 251.55 251.55 240.8 3716539 MUNAUTO AUTOIND 142 142 136 139.45 139.45 141.05 5705923 MUNDRA PORT AUTOLITE(I) 44.45 44.45 41.95 42.95 42.95 43.65 1888741 MUNJAL SHOWAAUTOMOTIVE S 70.3 73.3 70.3 71.6 72.4 70.35 142515 MUNOTH CAP. AUTORID.FIN 2.6 2.78 2.38 2.78 2.78 2.62 5508 MUNOTH FIN. AVAILABLE FI 9.4 9.4 9.4 9.4 9.4 9.24 940 MUNOTH INVESAVANTEL LTD 74.2 81.9 74.2 78.2 78.2 75.15 5293784 MURD.CERAM AVANTI FEEDS 26.8 29 26.8 28 28 27.3 81121 MURLI INDU AVAYA GLOBAL 230.1 238.4 230 231.1 231.1 235.05 5582159 MUTHOOT CAP AVENTIS PH. 1606 1640 1592 1601.9 1601.9 1615.35 1507534 MVL IND AVIVA INDS 34 34.15 34 34.15 34.15 32.55 180579 MVL LIMITED AVON CORP 8.14 8.34 8 8.07 8.07 8.05 5040527 MY FAIR LADYAVON ORGANIC 43.45 46.15 43.45 44.25 44.25 42.65 2247613 MYS PETRO AVT NATURAL 87 98.95 87 92.95 92.95 85 2918001 MYSORE PAPERAXEL POLYMER 5.83 6.4 5.83 6.01 6.01 6.11 8410 N C L IND. AXIS BANK 1075 1115 1060.35 1108.3 1108.3 1078.2 393237928 N K INDUST. AXIS CAPITAL 39 39.9 38.45 38.5 38.5 40.25 26882 N.G.IND.LTD.AXIT IT LTD 93 93 87.2 87.7 87.7 90.3 3314560 N.R.AGARWAL AXON INFOTEC 28.15 28.15 26.1 28.15 28.15 26.85 2014446 NAGAR.AGRICHAXTEL INDUS. 11.6 12.5 11.6 12 12.29 11.74 138273 NAGAR.AGRITEB NANJI ENT. 15.5 15.5 15.5 15.5 15.5 16.3 3100 NAGAR.CONST.B.N.RATHI SE 20.3 20.5 20.3 20.35 20.35 21.2 14300 NAGARJ.FERT.B2B SOFT. 6.66 7.2 6.66 6.75 6.75 7 10489 NAGPUR POWERBABA ARTS 12.12 12.73 12.12 12.43 12.39 12.5 5877600 NAGREEKA EXPBACIL PHARMA 8.65 8.74 8.65 8.74 8.74 8.33 8663 NAGREKA CAP BAFFIN ENG. 0.88 0.9 0.78 0.78 0.78 0.83 239999 NAHAR CAP BAFNA PHARMA 33.55 35 33.55 34.1 34.1 34.5 845851 NAHAR INDUSTBAFNA SPG.MI 2.6 2.6 2.36 2.45 2.45 2.48 781665 NAHAR INVESTBAG FIL MED 21.3 22.75 21.3 22.1 22.1 21.7 3988868 NAHAR SPG. BAGADIA COLO 4 4 4 4 4 4 8000 NAKODA TEXT BAJ HIN SUG 30.85 31 30 30.8 30.8 30.55 386500 NALWA SONS BAJ HOLD INV 623.7 624.4 614 617.1 617.1 617.65 22882371 NANDAN EXIM BAJAJ AUTO 1700 1749 1700 1736.75 1736.75 1726.05 44078014 NARENDRA PROBAJAJ AUTO F 335 354 332.2 349.05 349.05 338.2 4481434 NARMADA GEL BAJAJ ELECT. 879 881 850.15 876.85 876.85 858.3 5441741 NAT PLASTIC BAJAJ FINSE 344.8 348 339.25 345 345 343.15 6814942 NAT STL AGROBAJAJ STEEL 182.4 188 181 184.35 183 182.45 1231132 NAT.ALUM BAJAJHIND.LT 229.65 229.9 224.25 225.25 225.25 230.6 105475866 NAT.PEROXIDEBAL PHARMA 30.7 31.8 30.7 30.85 30.85 31.55 208491 NAT.PLASTIC BALA TEC GL 3.69 3.69 3.69 3.69 3.69 3.52 1845 NATCO PHARM BALA TEC IND 3.06 3.06 2.82 2.99 2.99 2.92 20173 NATH PULP BALAJI AMINE 185.25 192.35 185 188.95 188.95 184.9 4163102 NATI. OXYGEN

BALAJI DIST. 42.5 43 41.55 42.2 42.45 42.5 1398028 NATIONAL FERBALAJI TELE. 65 65 62.2 62.45 62.45 65.3 15220633 NATRAJ FIN BALARPUR IND 26.75 27.4 26.75 27.05 27.05 27.1 13713141 NATRAJ PROTEBALASORE 24.5 24.65 23.9 24 24.25 24.55 819213 NATURA HUE CBALKRISH IND 558 566.9 553.4 558.75 558.75 553.8 4153427 NATURAL CAPSBALMER LA.IN 165 172.5 159.1 168.7 168.7 158.4 53969596 NAV BHAR VENBALMER LAWRI 647 750.65 647 721.85 721.85 645.5 331447474 NAVIN FLUORIBALRAM.CHINI 134 135.5 130 130.85 130.85 134.75 82079146 NAVKAR BUILDBALURGHAT TE 2.82 2.82 2.59 2.59 2.59 2.72 3420 NAVNEET PUBLBAMBINO AGRO 35.05 39.8 35.05 38.25 38.25 36.35 2067079 NCC FINANCE BAMPSL SECUR 0.85 0.92 0.84 0.91 0.92 0.88 1601014 NCJ INTERNATBANCO PROD. 94.05 96.9 93.2 95.2 95.2 95.15 10702488 NDA SECURIT.BANG 54 54.7 53 53.9 53.9 54.3 1032749 NDTV BANK MAHA 54 55.5 53.65 55.3 55.3 54 11291838 NECTAR LIFE BANK OF INDI 394 395 392 395 395 389.95 11498092 NEELAMALAI BANK OF RAJ. 75.15 79 75.15 77.95 77.95 76.35 48679221 NEELKANTH ROBANNARI AMAN 1315 1315 1247 1267.85 1267.85 1262.05 1158921 NEEMTEK ORG BANNARI AMMA 115.5 119.9 115.5 115.65 115.6 115.85 743217 NEHA INTER. BANSW.SYNTEX 116 122 116 119.35 119.35 115.75 16153687 NELCAST BARAK VALL 31.9 31.9 29.05 31.25 31.25 31.15 297828 NELCO LTD. BARTRONICSIN 167 174.35 166 173.25 173.25 165.95 196915523 NEOCORP INTEBASANT AGRO 48.5 50.5 48 49.65 49.95 48.55 658928 NEOGEM INDIABASF INDIA 444 456.95 435.55 439.55 439.55 441.8 58422787 NEPC INDIA BASIL INF 22.4 22.4 22.4 22.4 22.4 21.35 1120 NESCO LTD BATA INDIA 207.9 216.5 205.35 206.8 206.8 208.15 50163741 NESTLE (I) BATLIBOI LTD 45 47.9 44.55 46.1 46.1 45.4 4077771 NET 4 INDIA BAYER CROP 563 588.7 562 575.9 575.9 559.1 49504180 NETLINK SOLUBB REALTY 220 225 215 216.3 216.3 217.2 2975217 NETTLINX LTDBB REALTY 220.35 220.35 209.9 209.9 209.9 209.9 65060 NETVIS BCC FINANCE 62.2 62.2 59.25 59.25 59.25 62.25 1792 NETVISTA INFBCC FUBA 10.08 10.87 10.07 10.37 10.35 10.68 28095 NETW18NCCPS BCL FORGING 8.99 8.99 8.99 8.99 8.99 8.75 3596 NETWORK LTD.BDH INDUS. 17.45 20.45 16.5 18.4 18.4 17.5 1463180 NETWORTH STKBECKONSIND 11.65 12.75 11.64 12.34 12.34 12.25 4829465 NEULAND LAB.BEEYU OVERSE 4.45 5.2 4.45 5.1 5.1 4.9 17117 NEXXOFT INFOBELAPUR IND. 21.05 21.05 19.25 21 21 20.05 4117 NEYVELI LIGNBELL CERAMIC 11.58 11.58 10.81 10.98 10.98 10.65 1445518 NGL FINE CHMBELLARY STEE 3.45 3.63 3.4 3.51 3.51 3.48 5985178 NHN CORPORATBEMCO HYDRAU 63.9 63.9 58.25 58.25 58.25 61.3 12215 NHPC BEML LTD 1210 1262.8 1200 1235.75 1235.75 1206.7 150490298 NICCO COR(PSBENARES HOT 332 363.95 332 363.95 363.95 362.6 44550 NICCO PARKS BENGAL TEA & 67.95 67.95 63 63.8 63.8 65.4 1326819 NICCO UCO ALBENGLA& ASM 177.9 177.9 171.2 172.25 171.2 172.8 475095 NIDHI GRANITBERGER PAINT 63.5 67 63.2 65.4 65.4 63.65 35581501 NIFTY BEES BERVIN INV. 7.98 7.98 7.98 7.98 7.98 7.6 798 NIHAR INFO BERYL DRUGS 9 9.35 9 9.35 9.35 8.91 6475 NIIT LTD. BEST E.HOTEL 87.45 90 87.45 87.5 87.45 90.65 18899 NIITTECH BEST&CROMPT. 26 26.5 24.65 24.95 24.95 25.65 1336267 NIKHIL ADHSVBETALA GLOBL 7.15 7.15 7.15 7.15 7.15 7.15 1072 NIKKI GLOBALBF UTILI 1283 1307.7 1262.3 1268.2 1268.2 1285.95 28679607 NILA INFRA. BGIL FL TEC 17.45 18.3 16.75 18.1 18.1 17.15 579870 NILE LTD. BGR ENERGY 536.4 564 536.4 543.95 543.95 548.55 17259580 NILKAMAL L BH.IMMUN&BIO 23.7 23.7 22.5 23.5 23.5 23.1 2194566 NIMBUS FOOD BHAG GAS 8.83 9.21 8.7 8.91 9.06 8.97 133707 NIPPO BATT BHAGERIA DYE 28.3 28.35 28.3 28.35 28.35 27 137787 NIRAJ CEMENTBHAGIRA.CHEM 70.5 72.55 70 70.5 70.5 70.2 165743 NIRAV COMMERBHAGWATI AUT 32.95 33.6 32 32.5 32.5 32.9 51491 NIRLON BHAGWATI BAN 92.9 96.5 90 91.35 91.35 92.15 14776492 NIRMA LTD BHAGYA INL* 30.25 30.45 28.8 29.2 29.2 29.25 3663689 NISSAN COPERBHAGYA.WOOD 9.13 9.13 9.13 9.13 9.13 9.6 2739 NITCO TILES

BHAGYASHREE 277.1 277.1 277.1 277.1 277.1 291.65 27710 NITIN ALLOY BHANDARI HOS 18.1 18.35 17.75 18.25 18.25 17.5 54212 NITIN FIRE BHANSALI ENG 20 20.9 20 20.1 20.1 19.95 838618 NITINSPINNERBHARAT BHUSH 11.44 11.44 11.05 11.05 11.05 11.58 682 NITTA GELA BHARAT BIJLE 1135 1170 1119 1140.5 1140.5 1112.3 43165237 NIYATI IND..BHARAT ELECT 2056 2135 2056 2100.05 2100.05 2069.65 48744798 NMDC LTD BHARAT FERTI 42.95 43 42.1 43 43 43 27506 NOBLE EXPLO.BHARAT FORGE 292.1 303.25 291.25 302.2 302.2 294.25 72273091 NOCIL LTD BHARAT GEARS 59.55 62.4 59 60.7 60.7 57.4 4055641 NOIDA MEDI BHARAT PET. 621.7 624.8 615.05 617.9 615.5 617.1 22937498 NOIDA-TOLL BBHARAT RA(PS 85.1 89.9 76 82 82.95 83.45 61181 NORTHGATE TEBHARAT SEATS 23.6 25.7 23.4 23.4 23.4 24.6 1680043 NOUVEAU MUL.BHARSHIP 339.7 351 328.05 331.2 331.2 341.8 628204885 NOVAGOL PETRBHARTI ARTL 319.8 321.95 316.55 319.65 319.65 317.15 133825418 NOVAPAN IND.BHARTIYA INT 79 93.35 77.5 93.35 93.35 77.8 34144099 NOVARTIS BHATINDA CH. 27.25 27.55 25.8 26.05 26 26.4 16131 NPR FINANCE BHEEMA CEM 59.5 59.5 57.05 57.65 57.1 59.5 27611 NRB BEARINGSBHEL 2389 2405 2365 2376.55 2376.55 2371.2 183596021 NRC LTD. BHILWARA SP. 15.05 17.25 15.05 16.95 16.95 16.7 118490 NTPC LTD BHILWRA TEC 8.05 8.75 8.05 8.23 8.23 8.06 731544 NTWK MED INVBHORUKA ALU. 25.7 25.7 25.7 25.7 25.7 24.5 5165 NUCENT FIN. BHUSH STEEL 1649.9 1670.95 1642.1 1648.35 1648.35 1657.35 155170196 NUCHEM LTD. BHUWALKA ST. 55.75 55.75 52.5 52.6 52.55 55 72595 NUCLE.SOFT EBIHAR SPONGE 13.95 13.95 12.76 12.87 12.8 13.43 990890 NUMERIC POWEBIHAR TUBES 100.85 103.9 100.85 101.85 101.85 100.3 19809388 NU-TECH CORPBILCARE LTD. 524.95 537.9 524.95 527 525 518.7 14370483 NUTEK INDIA BILPOWER LTD 179 182.9 177.95 180.3 180.85 179.2 1586100 NUTRAPLUS PRBIMETAL BEAR 257 275 257 272.2 272.2 257.6 1526550 OASIS SECUR.BINANI CEM 79.15 81.35 79 79.35 79.35 79.8 9844698 OCL INDIA BINANI IND. 118.5 122 114.9 118.25 118.25 120.25 5752240 OCL IRON&ST BINNY LTD. 89 90 88.8 90 90 93.45 44820 OCTANT TECH BIO GREEN I 14.5 14.75 14.05 14.19 14.19 14.25 523191 OCTAV INVES BIO WHGO IND 11.37 11.37 11.37 11.37 11.37 11.96 1137 ODYSSEY CORPBIOCON LTD. 298.5 300 291.1 292.5 292.5 298.65 55987544 ODYSSEY TECHBIOFIL CHEM 4.9 4.9 4.51 4.53 4.51 4.97 34397 OIL COUNTRY BIOPAC INDIA 15.5 15.65 15.05 15.25 15.05 15.25 457695 OIL INDIA BIR SHL EDU 53.25 53.25 51.05 51.35 51.4 51.75 1082177 OK PLAY (I) BIRLA CAP 4.05 4.19 4.03 4.03 4.03 4.03 94592 OM MET INFRABIRLA CORPN. 390 392 379.95 385.75 385.75 383.1 30253702 OMAX AUTOS. BIRLA COTSYN 1.4 1.4 1.4 1.4 1.4 1.34 2056444 OMAXE LTD BIRLA ERIC. 20.2 20.2 19 19.25 19.25 19.9 430632 OMEGA INTERABIRLA POWER 3.63 3.89 3.63 3.76 3.76 3.82 2355040 OMKAR OVERSEBIRLA PRETEC 24.3 24.9 23.15 23.35 23.35 23.95 488808 OMNI AX'S SOBISIL PLAST 2.15 2.17 2.05 2.11 2.17 2.12 447359 OMNITECH BITS LTD. 1.39 1.39 1.17 1.33 1.33 1.28 41088 OMNITEX IND.BKV INDUSTRS 2.75 2.99 2.71 2.71 2.71 2.85 1416 ONGC CORPN BL KASHYAP 446 453 427 439.35 439.35 446.85 35393299 ONMOBILE BL.CHIP TEX 13 13.25 12.5 12.96 12.5 12.65 20100 ONTRACK BLA ROS IND 7.15 7.42 7.1 7.37 7.37 7.07 112093 ONWARD TECHNBLB LTD. 17.9 17.9 16.6 17 16.8 17.15 105241 OPTO CIRCUITBLISSGVS PH 44.5 44.5 42.5 43 43 43.95 2381776 ORACLE FIN BLOOM DEKOR 13 13 13 13 13 13.45 325 ORBIT EXPORTBLS INFOTE 0.79 0.79 0.79 0.79 0.79 0.83 42769 ORBITCO BLUE CHIP(I) 1.66 1.74 1.52 1.67 1.65 1.61 161294 ORCHID CHEM BLUE DART EX 636.15 669.95 636.1 655 655 661.1 2910027 ORG INFORMATBLUE STAR 399 404.9 382.5 401.45 401.45 390.3 9440947 ORGAN COMM. BLUE STAR IN 125 132.6 115.05 127.55 127.55 127.05 3465831 ORGANIC COATBLUEBIRD(I) 32.7 33.45 32.3 32.5 32.5 32.9 1879002 ORICON ENT BLUECOASTHL 120 126.7 120 126.7 126.7 120.7 9588 ORIENT ABRASBMB MUSIC 35 35 35 35 35 36.8 3500 ORIENT BEVER

BNK CAPITAL 42.1 48 42 45.1 45 46.9 152740 ORIENT CERAMBNK OF BAROD 535.1 552 532 546.3 546.3 539.75 26296088 ORIENT HOTELBNK OF INDIA 381 392.8 381 391.15 391.15 386.6 25947411 ORIENT PAPERBNR UDYOG 13.79 13.79 12.77 13.49 12.77 13.14 45820 ORIENT.CARB.BOC (I) LTD. 204.5 219.5 201 216.7 216.7 200.9 59496991 ORIENTAL BODAL CHEM 53.5 53.55 50.1 51 51 51.6 337112 ORIND EXPORTBOM DYEING 575.7 593.65 566.2 570.75 570.75 579.4 543576415 ORINTAL BANKBOM.BURMAH 403.05 417.5 400 402.1 402.1 400 1863102 ORISA SP IRSBOM.OXYGEN 7295 7295 7295 7295 7295 7000 36475 ORTIN LABS BOM.SWA.STOR 42.55 43 42.55 43 43 43 1622 OSCAR GLOBALBOMBAY RAYON 215 220.75 213.5 215.95 215.95 215.2 35352285 OSCAR INV. BORAX MORARJ 69.25 74 69.25 70.65 70.65 71.3 97618 OSWAL SPG(P)BOROSIL GLAS 504.05 525 475.05 522.4 515 500 1613990 OSWAL YARNS BOSCH LTD 4992.35 4992.35 4903.05 4919.7 4930 4959.75 5426936 OUDH SUGAR BPL LTD. 37.3 37.5 36.6 37.35 37.5 37.15 1160289 OXFORD INDUSBRABOURNE 13.9 13.9 12.07 12.33 12.33 11.9 1476328 P.G.FOILS BRADY MORRIS 80.25 84 80.25 84 84 81.2 15723 P.H.CAPITAL BRAHMA INF 82.2 89.7 82.2 85.2 85.2 81.55 6744282 PACIFIC COTSBRAHMANAND 9.05 9.45 9.05 9.17 9.14 9.7 22940 PACIFIC IND.BRAKES AUTO 8.03 8.87 8.03 8.85 8.85 8.45 26676 PADMALAYA TEBRAND HOUSE 28.55 31.65 28.35 31.25 31.25 28.25 30820797 PAGE INDUSTRBRAWN PHARMA 16.45 16.95 16.15 16.95 16.95 16.6 36317 PAL CREDIT BRESCON CORP 83.5 91.25 83.5 89.1 91.25 86.5 220629 PAN INDIA C BRIDGE SECUR 14.5 15.5 14.15 14.38 14.38 14.69 631089 PANA ENERG BRIGADE 171.85 187 164.3 166.1 166.1 172.95 176788101 PANACEA BIOTBRIGHT BROS. 49.4 49.4 47.35 47.8 48.55 48 57537 PANAMA PETROBRIJLAXMI LE 0.8 0.8 0.8 0.8 0.8 0.73 48908 PANASON CAR BRILLIANT SE 35.2 38.85 35.2 35.2 35.3 37 123101 PANASON HOMEBRITANIA IND 1700 1711 1676.1 1682.45 1682.45 1694.2 2865778 PANCH.STEEL BROADCAST 26.65 26.9 25 26.05 26.05 26.65 1164362 PANCHSHEEL OBRUSHMAN IND 16.15 16.51 15.6 16.51 16.51 15.01 8110275 PANKAJ POLY.BSE INFRA 17.75 19.2 17.75 18.55 18.55 17.8 26204861 PANORAM UNI BSL LTD. 34.45 34.45 33 33.4 33.2 33.25 49131 PANTALBNDVR BURNPUR 14.9 15.18 14.55 14.64 14.64 14.95 1719093 PANTALOON REC & C CONSTR 247 259 247 255.75 255.75 254.95 1046776 PANTALOON REC.G.IMPEX 6.09 6.09 5.65 5.72 5.87 5.99 404978 PANYAM CEMENCABLE CORP. 25.5 26.45 25.35 25.55 25.65 25.75 308741 PAPER PROD CADILA HEALT 680 680 670 672.7 672.7 679.1 3844559 PARAGON FIN.CAIRN IND 299.7 299.7 289.75 292.9 292.9 297.3 87868202 PARAL CALCOM VISIO 3.71 3.71 3.71 3.71 3.71 3.9 3598 PARAMOUNT COCALIFORN.SOF 50 53 50 51.9 51.6 50.8 188602 PARAS PETRO CALS REF LTD 0.54 0.56 0.53 0.55 0.55 0.53 19165760 PAREKH PLATICAM SOLU 92.5 93.6 91.4 92.4 92.4 92 905340 PARENT.DRUGSCAMBRIDGE 27.75 28.65 27.75 28.05 28 28.4 440728 PARKER AGRO.CAMEX LTD 18 18.55 18 18.55 18.55 17.7 59715 PARLE SOFTWRCAMLIN FINE 103 105 99 101 101 103 3387928 PARSHARTI INCAMLIN LTD. 26 26.5 24.25 25.2 25.2 26.9 8304376 PARSOLI CORPCAMPH.& ALL 91.1 104.4 89.8 99.55 99.55 90.7 7508222 PARSVNATH CAMSON BIO 105.85 105.85 103.7 104.35 104.35 104.6 1821778 PAS.ACRYLON CANARA BANK 382.4 393.95 380 392.15 392.15 385.15 32749012 PASARI SPIN CANFIN HOMES 91.6 95.5 91 93 93 91.65 3070795 PASSARI CELLCAPITAL TRUS 11 12.2 11 11.95 11.95 11.25 31099 PAT INT LOG CAPLIN POINT 8.15 8.15 8.15 8.15 8.15 8.01 1630 PATEL AIRTEMCAPMAN FIN. 4.5 4.5 4.3 4.3 4.3 4.51 4400 PATEL ENGG. CAPRIHANS 48.75 48.75 47.4 47.65 47.65 48.1 2256076 PATNI COMP CARBORUNDUM 173.85 183.5 172.3 179.3 179.3 172.15 20448665 PATSPIN INDICARNATION IN 25 26.9 24.65 24.7 24.65 25.9 95323 PAUSHAK LTD CAROL INFO* 67.05 69.7 67 68.15 68.15 68.15 881344 PBA INFRASTRCASTROL 621.05 625.85 619 620.05 620.05 620 13509970 PBM POLYTEX CAT TECHN. 11.55 11.55 10.75 10.84 10.84 11.1 861477 PCS TECH

CATVISION PR 17.6 19 15.25 16.7 16.25 17.3 150913 PEACOCK IND.CCAP LTD. 73.95 75.9 72.05 74.15 74.15 71.15 1184762 PEARL ENG.POCCL PRODUCTS 204 232 204 218.9 218.9 206.8 11245962 PEARL FASHONCCS INFOTECH 5.04 5.7 5.04 5.46 5.6 5.35 325534 PEARL POLYMECEAT LIMITED 151.25 158.9 149.75 156.55 156.55 151.35 51338061 PEE CEE COSMCEEJAY FINAN 13.51 13.51 13.5 13.5 13.5 13.9 5428 PENLAND LTD CEEKAY DAIK 109.2 109.2 109.2 109.2 109.2 104 2272888 PENN IND PS CEENIK EXPO. 14.15 14.15 14.15 14.15 14.15 13.5 2122 PENNAR ALUM.CELEBRITYFAS 24 25 24 24.3 24.3 25.05 270164 PENNAR STEELCELEST LABS 39.7 40.4 38.1 38.55 39 39 1694496 PENTAMED.G CENLUB INDUS 14.39 14.4 12.7 13.75 14 13.2 155090 PERFECTPAC CENTRAL BK 155 159.9 153 157.85 157.85 155.8 19812717 PERM MAGNETSCENTRAL RLY 244.9 250.7 232 250.7 250.7 227.95 388216 PETRON ENGG.CENTRUM CAP 1370 1410 1370 1410 1410 1442 63960 PETRONET LNGCENTUM ELEC 87 87 81.1 82.3 82.3 85.15 346396 PFIZER LTD. CENTURY ENKA 325.1 330.9 319.25 323.5 323.5 323.45 35783411 PFL INFOTECHCENTURY EXT 7.38 7.38 6.9 7.2 7.2 7.2 351131 PHARMAIDS PHCENTURY TEXT 584 595 580.8 584.9 584.9 586.15 162817982 PHIL.CARBON CENTURYPLY 48.8 48.8 46.15 46.5 46.5 48.3 1360444 PHOENIX INT.CERA SANITAR 200 215.9 200 209.25 207.5 193 1921044 PHOENIX MILLCEREBRA INTE 14.75 14.94 14.15 14.58 14.15 14.73 1902412 PHOTOQUIP(I)CESC LTD. 444.9 452 440.2 443 443 441.5 10698052 PHYTOCHEM I.CFL CAPITAL 3.94 4.05 3.61 3.95 3.95 3.7 12919 PI INDUS.LTDCG-VAK SOFTW 12.5 12.66 11.63 12 12 12.06 28918 PICCADILY AGCHAKKILAM IN 6.11 6.27 6.11 6.27 6.27 6.4 2425 PICCADILY SUCHAMANLAL SE 30.45 31.4 30.15 30.95 30.85 30.4 71803 PIDILITE CHAMBAL FERT 64.6 68.15 64.6 67.65 67.65 65.15 140098670 PION INVEST CHANDNI TEXT 50.3 51 48.5 48.6 48.5 50.45 1091406 PIONEER AGROCHANDRA PRAB 12.75 15.4 12.75 13.8 13.9 14 57524 PIONEER DIS.CHANNEL GUID 23 23.7 22.1 22.85 22.85 23.1 1378814 PIONEER EMB CHARMS INDUS 4.3 4.3 4.28 4.28 4.28 4.5 34894 PIPAVAVSHIP CHARTERED CA 31.3 31.3 31.3 31.3 31.3 29.85 6260 PIRAM LIFE CHARTERLOGIS 131.9 131.9 131.9 131.9 131.9 130 6595 PIRAMA HEALTCHD DEV LTD 6.3 6.35 6 6.23 6.23 6.19 503504 PIRAMAL GLASCHEMBOND CHM 205 205 205 205 205 200 1230 PITTI LAMIN.CHEMCEL 10.52 11.25 10.52 10.69 10.65 10.99 651515 PIX TRANS CHEMFAB ALK 60.6 69.5 57 69.5 69.5 57.95 9952560 PLASTIBLEND CHEMPLAST SA 11.7 11.7 10.6 10.9 10.9 10.8 1502252 PLATI CORP CHENNAI PET. 239.05 245 238 242.9 242.9 239.05 11450140 PLETHICO CHESLIND TEX 12.75 12.75 11.7 11.73 11.71 12.22 109737 PNB GILTS CHETTINAD(PS 603.95 619.15 569 582.2 582.2 603.7 1612889 PNBSL CHEVIOT CO. 247 274.2 247 270 270 266.85 754843 POCHIRAJU INCHI INVEST 47.2 48.4 44.3 44.9 45.55 47.4 2710395 PODDAR PIGM.CHITRA.SPIN. 2.8 2.83 2.8 2.83 2.83 2.7 98403 POKARNA LTD CHL LTD 108 110 104 105.35 105.35 102.05 1586814 POLAR INDUS.CHOICE INT. 122.5 125.5 121.75 121.95 121.75 122.65 1885301 POLAR PHARMACHOKSI IMAG 62.45 62.45 60.2 60.9 60.9 60.25 301353 POLARIS SOFTCHOKSI LABOR 17.9 18 16.6 16.8 16.8 17.1 45228 POLO HOTELS CHOLA DBS 73.9 74.95 73.2 74.55 74.2 73.15 673767 POLY MEDICURCHORDIA FOOD 47.75 47.75 46.15 47 47 46.25 27980 POLYCHEM CHOWGULE ST 49 50.45 48.75 49.15 49.15 49.35 5409954 POLYCON INT.CHROMATIC IN 51.3 51.3 46.6 46.6 46.6 48.95 9700 POLYLINK POLCIBA INDIA 347.4 361 346.6 356.2 356.2 348.5 7923395 POLYMECH.MCHCIL SECURITS 21.85 21.9 21.05 21.05 21.05 20.9 45425 POLYPLEX CINDRELLA FI 7.35 7.35 7.35 7.35 7.35 7 1470 POLYPRO FIB.CINDRELLA HT 23.4 23.4 21.65 21.8 21.8 22.35 15911 POLYSPIN EXPCINEMAX IND 77 80.8 76.85 78.25 78.25 76 17115726 PONDY OXIDESCINERAD COMM 7.49 7.5 6.82 6.83 6.83 7.57 11692 PONNI SUG(ERCINEVISTAAS 7.48 7.48 6.51 6.94 7.05 7.06 377332 POONA DAL CIPLA LTD. 350.4 352.7 345.5 348.4 348.4 350.15 126974392 POPULAR EST

CIRCUIT SYS 15.5 16.8 15.05 16.02 15.75 15 215283 PORWAL AUTO CITI PORT FN 24.9 25.05 22.75 24.4 24.4 23.9 12500 POWER FINAN CITURGIA BIO 247.45 250 240 249.8 249.8 245.65 26928 POWER GRID CITY UNION 27.4 31.95 27.25 31.55 31.55 26.65 167938382 POWERSOFT CITYUNIONPP 22.85 22.85 22.85 22.85 22.85 19.05 548 PRABHAV IND CJ GELATIN 8.16 8.79 8.15 8.78 8.78 8.45 10746 PRADEEP MET.CLARI CHEM 465.05 472 457 461.4 461.4 468.95 4179929 PRAG BOSIMI CLASS.DIAM. 24.3 25.25 24.3 24.7 24.7 24.8 2565466 PRAJ IND.LTDCLAURS 14.58 14.58 13.21 13.31 13.31 13.9 194806 PRAJAY ENGS.CLIO INFOTEC 4.06 4.41 4.06 4.41 4.41 4.2 26117 PRAKASH IND.CLUTCH.AUTO 90.2 90.2 81.7 81.7 81.7 85.95 6100355 PRANAV.SPIN CMC LTD. 1352 1363.9 1326 1330.45 1330.45 1326.8 9253021 PRATIBHA INDCMI FPE 899 950.05 899 950.05 950.05 904.85 1342498 PRATIK PANELCMM BROADCAS 3.85 3.95 3.6 3.66 3.6 3.84 90659 PRECI CONTNRCMM HOSPITAL 11.6 11.6 10.52 11.15 11.15 11.07 77152 PRECISION CNI RES LTD 19.45 19.45 18.35 18.85 19.2 18.65 873166 PRECISION ELCOASTAL ROAD 16.8 16.8 16.8 16.8 16.8 16 21840 PRECISION WRCOCHIN MIN. 66 68.6 65.5 66.8 66.8 65.55 2083147 PREM.AU.ELECCOLGATE PALM 689 709.5 683.15 707.3 707.3 682.75 67333372 PREMCO GLOB.COLINZ LABOR 6.12 6.12 6 6.12 6.12 5.83 22232 PREMIER ENERCOMFORT INTE 17.7 18 17.4 17.65 17.65 17.5 44554248 PREMIER EXPLCOMPACT DISC 65.3 66.75 64.55 65.55 65.55 64.65 5175805 PREMIER LTD COMPETENT AU 43.2 45.25 43.2 44.65 45 44.85 63119 PREMIUM CAP COMPU SYSTEM 25 25.5 24.4 24.55 24.55 24.3 794556 PRERNA INFR COMPUAGE INF 88.2 97 82.8 83.65 83.65 91.95 1394932 PRESSURE SENCOMPUCOM SOF 19.25 19.35 18.25 18.45 18.4 19.25 862705 PRI.SPINNINGCOMP-U-LEARN 28.5 28.5 26.8 27.1 27.1 27.95 6703554 PRICOL LTD. COMPUTECH IN 4.9 4.95 4.6 4.86 4.78 4.81 144532 PRIMA PLASTICOMPUTER PNT 5.7 5.7 5.26 5.53 5.53 5.52 178790 PRIME FOCUS COMPUTERSKIL 3.7 4.39 3.7 3.81 4.16 4.06 17850 PRIME PROP CONART ENG. 29.95 29.95 27.5 28.05 27.9 29.85 448574 PRIME SECUR.CONCUR INFR 9 9.26 8.66 8.84 8.76 9.07 585514 PRIME TEXTILCONFI PETRO 9.68 9.68 9.27 9.68 9.68 9.22 8981458 PRISM CEMENTCONSOL CONST 412.05 438.9 412.05 428.75 429.1 425.95 288856 PRITHVI INFOCONSOL.SEC. 69 78.4 66.1 78.4 78.4 65.35 1180086 PRITHVI SOF CONTAIN.CORP 1349.95 1349.95 1306.55 1312.85 1312.85 1320.95 36393274 PRITISHN COMCONTI.CONTRL 4.08 4.28 3.9 4.26 4.26 4.08 21146 PRIYA LTD. CONTROL PRNT 30 31.65 29.1 30.5 30.5 31 271284 PRO DEV&TEC CORAL (I)FIN 19 19 18.1 18.1 18.1 19 20005 PROCAL ELECTCORAL LAB. 64.05 67 63.5 66.75 66.75 66.55 107880 PROCTER &GAMCORDS CABLE 51.9 52.85 50.15 50.75 50.75 51.05 2276879 PROMACT PLASCORE PROJECT 195 210.9 192.9 209.9 209.9 195.2 296960748 PROVOGUE INDCOROM INTER 262 265.95 257 264.05 264.05 258.45 8203535 PRRANETA INDCORPN.BANK 442 463 435 450 450 453.1 6266550 PSL LTD COSCO INDIA 31 33.2 31 31.25 31.25 32.5 38525 PTC INDIA COSMO FERR. 12.72 12.72 12.72 12.72 12.72 12.12 149625 PTL LTD COSMO FILMS 123.7 124.7 121.2 121.75 121.75 122.4 3997482 PUDMJEE IND COUNTRY CLUB 20.85 21.65 20.05 20.7 20.7 20.3 25742832 PUDUMJEE COUNTRY COND 6.35 6.35 6.05 6.18 6.2 6.06 209926 PUN.ALKALI COVENTRY COI 9.44 9.5 9.44 9.5 9.5 9.05 2839 PUN.CHEM COX KINGS 428 432 424.05 425.35 425.35 428.35 17261618 PUN.COMMUNI.CRANES SOFTW 29.9 30.45 29.5 29.7 29.7 30.05 39523535 PUN.WOOLCOMBCRANEX LTD. 6.1 6.2 5.86 5.95 5.95 6.16 145956 PUNEET RESINCRAVATEX 210 210 195.3 197.95 195.3 203.5 84971 PUNJ LLOYD CRAZY INFOTE 1.71 1.71 1.6 1.61 1.69 1.65 152354 PUNJAB NATIOCREATIVE EYE 9.25 9.25 8.5 8.65 8.65 8.62 194167 PURAVANKARA CRESSANDA SO 6.8 7.1 6.8 7.01 7.1 7 3554 PVP VENT LTDCREST ANIM 72 74 71.5 72.3 72.3 71.8 1143359 PVR LTD CREW BOS 68 71.15 68 69.7 69.7 68.1 4265151 PYRAMID SAIMCRISIL LTD 5162.8 5162.8 4971.25 5045.05 5045.05 5077.55 1541383 QUANTUM DIG.

CROMPT.GREAV 417 425.75 414.25 416.85 416.85 420.7 24696347 QUANTUM GOLDCRYSTAL SOFT 3.48 3.56 3.31 3.31 3.31 3.48 16036 QUINTEGRA SOCSS TECH 26.7 26.75 24.25 25 25 25.5 1067142 R R FINANCE.CUBEX TUBING 21.05 22 20.95 21.25 21.25 21.65 201242 R.M.MOHITEX CUBICAL FIN. 12.32 12.32 12.32 12.32 12.32 11.74 1232 R.S.SOFTWARECUMMINS (I) 442 455 435.85 448.15 448.15 439.5 9388771 R.T.EXPORTS CUPID LTD 10.5 10.8 10.5 10.51 10.51 10.5 55888 RAASI REFRACCYBER MEDIA 41.9 42 39.1 39.3 41 41 94175 RADAAN MEDIACYBERMATE 3.39 3.39 3 3.2 3.2 3.11 840055 RADHA MADHAVCYBERTECH 25.9 26.55 24.15 24.45 24.45 25.5 845241 RADHE DEVLOPD B CORP 253 258.25 250.2 252.5 252.5 252.3 44264792 RADICOKHAIT D&H WELDING 25.9 26.5 25.4 25.75 25.75 26.25 89313 RAGHAV IND. DAAWAT 69.3 69.3 66.75 67.2 67.2 68.2 3464046 RAGHUNATH INDABUR (I) 160.2 162.8 160 161.65 161.65 161 5036029 RAGHUNATH TODAGGER FROST 16 16.45 16 16.07 16.07 15.94 300987 RAGHUVIR SYNDAI-ICHI KAR 44.9 47 44.05 46.1 46.1 43.5 539070 RAINBOW FOUNDAIKAFFIL CH 12.85 13.38 12.85 13.37 13.37 13.44 5254 RAINBOW PAP.DAILRYFIELD 6 6 6 6 6 6 600 RAINCOMMODI DALMIA CEMEN 220 224 213.35 218.65 218.65 215.7 78140760 RAISAHEB RCKDAMODAR THR. 33.5 33.5 33.45 33.5 33.5 33.25 251200 RAJ AGRO MILDANLAW TECH. 11.86 12.8 10.85 12.07 12.05 12.04 138071 RAJ GLO WIR DATAM GLOB 44.1 45.4 43.6 43.85 43.85 44 1878985 RAJ OIL DATANET SYS. 2.83 2.83 2.83 2.83 2.83 2.7 2832 RAJ PACKAGINDAZZEL CONFI 5.55 5.89 5.52 5.62 5.62 5.8 114705 RAJ RAYON DB INT.ST.BR 71.95 71.95 71.95 71.95 71.95 68.55 287 RAJ TELE DCM FINANCIA 5.05 5.06 4.75 4.92 4.98 4.82 47026 RAJ.TUBE MFGDCM LTD. 45 46.8 42 44.7 44.7 40.95 6170227 RAJAPAMILLS DCM SHR.CON 61.7 63.3 60.25 62.35 62.35 61.15 4858636 RAJEN.MECH. DCM SHR.IND 162.9 166 160 161.25 161 160.7 1089424 RAJES FOUND DCW LTD. 23.9 24.8 23.8 24.1 24.1 23.9 19204903 RAJESH EXPO.DE NORA 68.05 70.25 68.05 68.95 68.4 69.95 187140 RAJKUMAR FRGDECAN CEMENT 239.9 242.5 236 237.15 236.2 238.5 740420 RAJOO ENGIN.DECCAN CHR* 165 168.9 164.2 165.3 165.3 168.35 11789059 RAJSH.SUGAR DECCAN POLYP 8.19 8.94 8.18 8.94 8.94 8.61 18459 RAJVIR IND DECCANGOLD 35 35.5 34.35 34.55 34.55 35.15 13887750 RALLIS INDIADECOLIGHT CE 12.49 12.85 12.25 12.47 12.35 12.5 1235092 RAM INFORMATDEEP INDS 123.9 126 118 119.3 119.3 123.5 18258756 RAM KAASHYAPDEEPAK FERT. 117.9 120 116.5 118.75 118.75 116.45 11493622 RAM RAT.WIREDEEPAK NITR. 158.5 169.9 158.5 165.7 165.7 157.35 9769934 RAMA NEWSPRIDEEPAK SPINN 17.95 18.4 16.75 18.4 18.4 17.55 87158 RAMA PAPER DELTA CORP 48.25 49 47.1 47.35 47.35 48.25 5754962 RAMA PETRO DELTA MAG 13.98 15.34 13.98 14.7 14.6 14.7 8356 RAMA PHOSPH DELTON CABLE 78.2 82 78.2 78.5 78.45 79.4 41879 RAMA PULP DEN NETWORK 182.5 195 182.5 189.4 189.4 182.9 16737848 RAMA VISION DENA BANK 84.8 86.85 84.3 86.2 86.2 85.25 87768329 RAMCO SYSTMDENISON HYD. 387 389.5 373.2 380 380 383 81446 RAMCO INDS. DENSO INDIA 93 97 92.1 94.45 94.8 93.4 2995462 RAMMAICA (I)DEV CRBANK 37.8 41.25 37.2 40.9 40.9 38.85 209968582 RAMSARUP INDDEVINE IMPE 40.55 40.6 40.5 40.6 40.6 38.7 55216 RAMSONS PROJDEWAN H.FIN. 205.1 213.75 205.1 210.1 210.1 207.5 9195144 RANA SUGARS DFM FOODS 50.1 51 50 50.05 50.05 50.1 85131 RANBAXY LAB.DHAM SUGAR 8.73 9.64 8.63 8.75 8.75 9.44 73455 RANE BRAKE DHAMPUR SUGA 143 146 142.2 144.95 144.95 142.6 16296110 RANE ENGVL DHAMPURE SGR 32.7 37.35 31.75 37.05 37.05 31.15 6586563 RANE HOLDIN DHAN AGRI 219.35 234 219.35 228.3 233 225 478236 RANE MADRAS DHAN ROTO SP 13.9 13.9 13.1 13.14 13.14 14 24899 RANKLIN SOLUDHANALAK.BNK 147.95 149 145.8 146.2 146.2 147.15 7202605 RAP MEDIA DHANDAPANI F 13.8 13.8 12.75 13.25 13.25 13.17 18491 RAPICUT CARBDHANUSTECH 34.35 35.5 33.65 34.5 34.5 34.35 4874304 RAS PROPACK DHARAMSI CHM 12.78 12.78 12.78 12.78 12.78 12.18 792129 RAS RESORTS

DHARANI FIN. 7.23 7.83 7.23 7.24 7.24 7.6 16322 RASANDIK ENGDHARANI SUG 123.95 125.9 117.1 124.15 121.5 119.4 4919728 RASHEL AGRO.DHOOT I.FIN. 13.1 14 13.07 14 14 14 103175 RASHTR.CHEM.DHP INDIA LT 25.95 25.95 23.3 24.85 25.2 23.95 40309 RASI ELECTRODHRUV ESTATE 23.15 23.15 23.15 23.15 23.15 22.05 115 RASOI LTD. DHRUVA CAP. 8.65 8.65 8.65 8.65 8.65 8.24 865 RASOYA PROTEDHUNSERI TEA 176.75 179 167.2 169.55 169.55 175.65 5091495 RATHI BARS DIAMANT.INV 130.95 131.95 128 129.85 129.6 130.4 159320 RATHI GRAPH.DIAMINES&CHM 65 66.9 64.4 65.5 65.5 64.35 424940 RATHI ST DIAMOND CABL 141.55 148.95 141.55 144.4 144.4 141.25 8786751 RATNABALI CADIANA TEA CO 34.05 37 34.05 36.5 36.5 33.9 11169638 RATNAMNI METDIC INDIA 202 205 197.1 198.3 197.1 200 1972500 RAUNAQ AUTO DIGJAM LTD 15.5 15.56 14.11 14.25 14.25 14.82 3235150 RAVALGAON DIL LTD 282.85 283 276.5 279.6 279.6 274.2 2094103 RAYMOND DISA INDIA 1510 1520 1498 1517.9 1500 1518.95 244793 RDB INDUSTRIDISH TV 50.15 50.15 48.15 48.45 48.45 50.35 93709880 REAL STRIPS DISHMAN PHAR 263 270.5 257.5 268.95 268.95 262.7 46878206 RECLTD DISHTVPP 40 40 39.4 39.6 39.5 41.05 1101770 REDINGTON DIVI'S LAB. 680 692 674 678.7 678.7 688.55 42657483 REFEX REFRIGDIVYA.GRANIT 27.25 32.75 27.15 32.05 32.05 27.6 5508962 REFNOL RESINDIVYAJYOTI I 10.66 10.66 10.6 10.6 10.6 10.95 27694 REG.CERAMIC DJS STOCK 49.1 49.1 49.1 49.1 49.1 48.95 4910 REGENCY TRUSDLF LIMITED 385 389 379.4 387.25 387.25 386.45 617330226 REI AGRO LTDDLINK IND 35.2 36.65 35 35.3 35.3 35.85 1614743 REISIX TENR DMC INTER 22.95 24.3 22 24.05 24.05 23.15 7981012 REL COM LTD DOLAT INV. 5.12 6.98 5.12 6.96 6.96 5.82 3145398 REL INDL INFDOLLEX IND. 9.12 10.35 9.11 9.76 9.76 9.68 410018 REL INFRA DOLPHIN MEDI 5.08 5.08 4.64 4.8 4.85 4.87 71413 REL.CAP. DOLPHIN OFF. 444.1 452 430.2 433.9 433.9 446.7 4577153 REL.CHEMOTX DONEAR IND. 36.9 36.9 36.9 36.9 36.9 35.15 713461 RELAXO FOOT.DR.AGAR.EYE 71.3 71.3 67.9 68.5 69 66 43552 RELI GLOBE DR.REDDY'S 1230 1248.9 1220 1222.85 1222.85 1233.95 27036882 RELIAB VEN DREDGING COR 664.4 761 632.25 727.55 727.55 666.65 1165328995 RELIANCE DS.KULKARNI 76 77.3 74.6 74.85 74.85 75.25 2381105 RELIANCEGOLDDUJOD PAP CH 14.4 14.4 13.8 13.82 13.8 13.99 102863 RELIC TECHNODUJODW.PROD. 24.85 24.9 23.95 24.05 23.95 25.15 266460 RELIG TECH DUKE OFFSHOR 32.2 32.2 32 32 32 32.5 60945 RELIGARE ENTDUNCANS INDU 12.05 12.3 11.66 11.71 11.68 12 1432779 RELMEDIA DUNLOP INDIA 60.76 60.76 60.76 60.76 60.76 57.87 42532 REMI METALS DUTRON POLY. 27.55 28 26 26.15 26 28 24428 REMSONS IND.DWAR SUGAR 116.1 120.4 116.1 118.25 118.25 117.95 6102063 REN JEWELERYDWS FTS43 RD 11.05 11.05 11.05 11.05 11.05 11.1 3138 RENUKA SUGARDYNACONS SYS 0.92 0.92 0.87 0.89 0.9 0.92 68642 REPRO INDIA DYNAMAT.TECH 999 1014 983.1 999.6 1000 991 1442251 RESONANCE DYNAMIC IND. 14.5 15 14.5 14.58 14.55 15.6 71949 RESTILE CER.DYNEMIC PRO 19.1 20.25 19.1 19.65 19.6 19.3 193662 RESURGERE E.COM INFOTE 8.32 9.17 8.31 8.31 8.31 8.74 3927 REVATHI EQU.E.I.D.PAR 398 419 393.15 402.85 402.85 398.9 29496557 REXNORD ELE.EASTER SI(PS 18 18.8 18 18.25 18.25 18.3 4125425 RIBA TEXTILSEASTERN GAS 41.85 43.2 41.1 41.55 41.95 41.75 219303 RICH CAPITALEASTERN SUG. 13.45 13.55 13 13.41 13.4 13.4 280817 RICHA IND EASTERN TRED 16.9 16.95 16.25 16.25 16.25 16.6 16645 RICHIRICH AGEASUNREYRL 112.3 118.3 112.3 117 117 115.2 7393220 RICO AUTO ECE INDUSTRS 265 267 258 260.5 260.5 261.2 258339 RICOH INDIA ECLERX 464.9 487 458 480.3 485 464.55 4612503 RIDHI SIDHI ECO BOARD IN 12.13 15.04 12.13 14.87 14.87 12.54 7600399 RIDS SECUR. ECOPLAST LTD 22.55 22.75 22.55 22.75 22.75 23.2 4530 RIGA SUGAR EDELWEISS CA 486 493 481.6 486.4 486.4 486.45 8103362 RIL NAT RES EDSERV SOFT 265.4 293 265.4 283.9 283.9 272.5 49288239 RISHAB FIN EDUCOMP SOLN 730 752 728.1 733.55 733.55 732.5 232673264 RISHABH DIGH

EICHER MOTOR 620 658.7 620 640.5 640.5 631.05 39359330 RISHABHDEV EIH ASSO.HOT 130.8 130.8 124.5 128.9 128.9 130 72231 RISHI LASER EIH LTD. 138.6 141 138 138.5 138.5 139.95 6170315 RISHI PACKEREIMCO ELECON 292.25 294.45 288 292.95 293 293.45 184642 RISHIROOP RUEL FORGE LTD 34.5 37.45 33.7 34.7 34.7 34.85 6239376 RIT PRO IND ELANGO INDUS 9.85 9.85 8.93 9.85 9.85 9.39 2961 RITESH INTERELANTAS 402 438.8 400 417.3 417.3 428.65 9315853 RK FORGINGS ELDECO HOUS. 162 175.5 158 173 173 159.3 1245199 RLF LIMITED.ELDER HEALTH 81.5 84.5 81.5 82.6 83.7 83.8 256113 RMEDIA WRLD ELDER PHARMA 317 333.9 310.05 325.3 325.3 309.75 8143064 RNBOWDENIM ELEC.CASTING 51.5 53.6 51 53.25 53.25 51.8 34361986 ROCK.H.PETROELECON ENG 90.35 91.5 89.1 89.5 89.5 90.15 11174752 ROHIT FERRO ELECTROTHERM 335 360 335 347.3 347.3 339.5 2766364 ROHIT PULP ELEGANT FLOR 5.6 5.6 5.19 5.59 5.6 5.46 126622 ROLLATAINER ELEGANT MARB 47.25 47.25 47.25 47.25 47.25 49 9450 ROLTA (I) ELGI EQUIP 91 91.7 89.75 90.3 90 90.75 2916523 ROMAN TAR ELGI FINANCE 4.57 4.57 4.57 4.57 4.57 4.8 2285 ROOPA INDUS ELGI RUB 10.8 10.8 9.93 10.1 10.1 10.35 446274 ROSE LABS. ELLENBARRIE 420 420 420 420 420 400 420 ROSE ZINC ELLORA PAPER 52.75 52.75 52.75 52.75 52.75 50.25 23737 ROSELABS FINELNET TECH. 66 69.4 66 67.6 67.6 66.85 741764 ROTAM COMM. ELPRO INTER 747 759.9 730 749.3 749.8 716.65 752558 ROTO PUMPS ELTROL LTD. 0.55 0.6 0.52 0.6 0.6 0.58 76185 ROYAL CUSHIOEMA INDIA 49.5 51 49.1 49.15 49.1 51.6 28673 ROYALE MANOREMAMI LTD. 556.25 556.25 537 547.65 546 556.25 3043683 ROYALORCH EMCO LTD. 106.8 109 104.5 106.2 106.2 106.8 37280733 RPG CABLES EMKAY GLOB F 83.15 85 81 82 82.95 84.85 195510 RPG LIFESCI EMMESSAR BIO 5.25 5.69 5.23 5.67 5.67 5.47 28215 RPOWER EMMSONS INT. 92 97 91.9 94.45 94.45 93 1246682 RSWM LTD EMPEE DIST 133.65 135.75 131.5 134.9 135.6 132.75 5188744 RSYSTEMS INTEMPEE SUGARS 33.25 33.25 31.75 33 33 31.7 38173634 RTS POWER COEMPIRE IND. 421.8 475 421.8 455.65 455.65 436.3 1079268 RUBBER PROD.EMPOWERIND 32 32.95 31.4 31.7 31.65 32.95 1813725 RUBFILA INT.EMTEX IND. 4.11 4.11 4.1 4.11 4.11 3.92 11712 RUBRA MEDICAENCORE SOFT. 9.93 9.93 9 9 9 9.47 136580 RUBY MILLS ENERGY DEV. 76.8 76.8 72.2 72.7 72.7 75.5 1249071 RUCHI INFRA.ENGINRS.(I) 2100 2408 2100 2275.1 2275.1 2079.7 1983364684 RUCHI SOYA ENGLISH I.CL 755 775.35 726.1 737.1 737.1 758.3 15171191 RUCHI STRIPSENKEI CASTAL 97 97 92.2 92.5 92.5 97.05 312725 RUCHIRA PAP ENNORE COKE 62.65 63.9 61.5 62.1 63 62.8 1650698 RUNGTA IRRIGENRICH IND. 7.85 8.65 7.85 8.6 8.6 8.24 64863 RUTTONSHA INENSA STEEL 15.05 16.4 14.95 16.4 16.4 15.65 109682 S KUMARS.COMENSO SECUT 24 24 20.65 20.8 20.8 22.9 1074350 S.A.ENTERPR.ENT NETWORK 235 238.5 232.05 236.3 236.3 234.35 14314769 S.B.& T INT.ENTEGRA LTD 47.7 49 46.8 47.8 47.8 46.85 6031914 S.I.PAPER ENTERPR.INTE 6.03 6.03 6.03 6.03 6.03 6.03 603 S.KUMARS NATENVAIN ELECT 15.3 18.24 15.3 17.6 17.6 16.59 77284 S.R.INDUS. EPC INDUS. 53.55 60 53.55 58.85 58.85 54.6 635918 S.S.DUNCAN EPIC ENERGY 42.8 43.25 41.2 41.3 41.3 43.1 520017 S.V.ELECTRICEPIC ENZYMES 3.6 4.2 3.5 3.99 4.2 3.85 69149 SAAG RR INFRERA FIN.(I) 45.45 46.5 42.65 45.4 45.4 44.8 100181 SAAMYA BIO ERA INFRA 210.85 212.6 208.7 210.9 210.9 209.15 26449184 SAARC NET LTESAB INDIA 564.5 566 558 565.6 566 564.15 1613358 SABERO ORG. ESCORT FINAN 7.77 8.2 7.26 8.19 8.19 7.46 229276 SABOO SODIUMESCORTS LTD. 147 147.6 140.65 142.05 142.05 149.45 73954136 SACHETA MET.ESKAY K'N'IT 4.9 5 4.68 4.82 4.75 5.08 1790440 SADBHAV ENGGESS DEE ALUM 371 392 371 389 389 385.7 13592620 SADHANA NITRESSAR OIL 151.85 155.8 151.5 153.25 153.25 152.3 166899921 SAFARI IND. ESSAR SECU 80 82.9 79 81.4 81.4 80.25 1852973 SAGAR CEM. ESSAR SHIP. 83.5 85.25 82.2 82.6 82.6 83 51541737 SAHARA HOUSG

ESSEL PROP 55.2 58.25 55.2 56.55 56.55 55.1 27785199 SAHARA ONE ESTER INDUS. 23.5 24.25 23.45 23.55 23.55 23.25 5677918 SAHPETROLEUMETC NETWORK 226.25 234 225.5 232.35 232 224.95 2357836 SAHYA INDU EURO CERAMIC 60.25 62 60.25 61.7 61.7 62.2 922735 SAINT-GOBAINEURO LEDAR F 6.41 6.41 6 6 6 6.11 15150 SAKSOFT LTD EURO MULTI 35 35.5 34.7 34.95 34.95 34.8 5097446 SAKTHI FIN. EUROTEX IND 34 34.5 31.4 31.75 31.4 33 201365 SAKTHI SUGAREVEREADY (I) 71.9 73.2 70.9 71.15 71.15 71.25 28448395 SAKUMA EXPO EVEREST INDS 176 177.9 167.1 168.15 168.15 175.95 2723813 SALONA COTSPEVEREST KANT 154 155.95 153 154 154 154.2 16331417 SALORA INT. EVERLON SYN. 9.1 9.1 9.1 9.1 9.1 9.05 910 SALSTEEL EVERONN SYS 417.25 426 417.2 421 421 421.35 19488497 SALZER ELEC EVINIX 5.1 5.15 4.87 4.99 4.99 5.07 1296355 SAM INDUS. EXCEL CROP. 157.45 161.05 157 157.85 157.5 156.35 1901809 SAMBANDAM SPEXCEL GLASSS 6.95 6.95 6.37 6.5 6.5 6.69 42900 SAMBHAAV MEDEXCEL INDUST 45.1 48.7 45 47.45 47.75 47.3 338189 SAMKRG PIST.EXCEL INFO 62.4 62.85 61.25 61.65 61.65 62.4 3099637 SAMPADA CHEMEXELON INFRA 49.95 52.8 49.5 51.75 51.75 49.3 12578466 SAMRAT PHARMEXIDE IND. 118 120.5 116.9 119.5 119.5 117.4 22959303 SAMTEL COL EXPLICIT FIN 11.49 11.49 11.49 11.49 11.49 10.95 1149 SAMTEL IND. EXPO GAS 14 14.45 13.54 13.72 13.77 14.05 132289 SAMTEX FASH.EZ-COMM TRA 4.4 4.4 4.01 4.4 4.4 4.22 8883 SAMYAK INT FACOR ALLOYS 6.15 6.39 6 6.11 6.11 6.09 6472122 SANBLUE FACOR STEELS 2.92 3.1 2.85 3 2.95 2.96 335680 SANCO TRANS FACT ENTERP 20.85 20.85 19.65 20.6 20.3 19.85 407610 SAND PLAST FAG BEARINGS 619 619 601 602.5 609.5 614.4 1073243 SANDESH LTD.FAIRDEAL FIL 17.7 18.45 17.6 18.25 18.25 18 45309 SANDU PHARMAFAIRFIELD AT 44.5 45.95 43.9 45.95 45.95 43.8 471183 SANDUR MANG.FALCON TYRES 172 175 167 168.85 169.95 176.9 833896 SANGAL PAPERFAME INDIA L 39.7 40.3 36.5 40.3 40.3 38.4 27127966 SANGAM INDIAFARMAX RET 180.05 180.05 177 178 178 179.95 43660760 SANGHI IND. FAST TRACK E 3.5 3.5 3.47 3.47 3.47 3.65 28045 SANGHVI MOVEFAZE THREE L 15 16.56 15 15.02 15.02 15.78 515406 SANGUINE MD FCS SOFTWARE 16 16.45 15.6 15.75 15.75 15.55 190456299 SANJIVANI PAFDC LIMITED 71.85 72.75 68.8 69.4 69.4 70.65 6840914 SANKHYA INFOFED MOG GOE 170.1 172 165 167.05 167.05 172.65 2822514 SANRAA FEDDER.LLYOD 86.2 89.5 86.2 88.05 89.5 88.85 779789 SANTARAM SPNFEDERAL BANK 264 274.2 261.5 269.75 269.75 262.15 72819393 SANTOSH FINEFEM CARE PH. 758.1 782 756 756 756 775 87292 SANWARIA AGRFENOPLAS.LTD 32.2 34.85 32.05 32.4 32.4 33.65 912967 SARANG CHEM.FERRO ALLOYS 13.25 13.98 13.25 13.63 13.63 13.41 9081076 SARASWATI FERT CHE(PS 50.5 57.65 47 56.7 56.7 49.95 77649019 SARDA ENMIN FGP LTD. 5.3 5.49 5.1 5.1 5.11 5.38 37917 SARDA PLY. FIBERWB IN 7.98 8.05 7.75 8.05 8.05 7.38 42070 SAREGAMA (I)FIEM INDS 112.45 114.05 110.1 110.75 110.75 111.6 1408786 SARK SYS FILAT FASH 13.9 14.29 13.85 13.87 13.85 13.88 762274 SARLA PER F FILATEX INDI 40.45 40.45 38.2 39.35 39.45 38.65 1545990 SARUP TANNERFILMCITY MED 0.67 0.67 0.65 0.65 0.65 0.67 82867 SASKEN COMM FIN.EYES(I) 38 38 38 38 38 38.9 364800 SAT IND LTD FINANC.TEC. 1616 1694.4 1615 1681.6 1681.6 1620.55 217463859 SATPROP LTD FINAVENT 80.85 80.85 80.85 80.85 80.85 77 183529 SATVAH.ISPATFINELINE CI 13.56 14.79 13.56 13.67 13.65 14.24 27809 SATYAM COM FINOL. CABLE 65 65 62.1 62.35 62.35 64.25 17176350 SAURAS.CEM. FINOLEX IND. 65.5 65.5 63.5 63.75 63.75 65.4 8448539 SAVEN TECHNOFIRST CUSTO. 30.1 30.1 28.8 28.8 28.8 28.8 6413 SAVERA IND FIRST LEASIN 60.7 64.5 58.3 62.75 62.75 60.95 11094969 SAYA HSG.FINFIRST WIN 32.55 33.45 31.75 32.05 32.05 33.95 1198579 SAYAJI HOTELFIRSTOBJ 36.05 36.5 34.14 34.14 34.14 35.93 4518394 SBEC SUGAR FKONCO 139 139 135 136.4 136.4 138.75 3554621 SBI GOLD ETSFLAWLESS DIA 3.69 3.74 3.5 3.54 3.54 3.68 3885153 SCANP GEOM

FLEX FOODS 32.6 34 32.3 32.4 32.4 32.55 794875 SCHABLONA (IFLUIDOMAT 22.35 22.35 18.35 19.75 19.5 20.35 323451 SCHLAF.ENGG.FOMENTO HOTE 132.9 146.7 132.9 146.7 146.7 139.75 13980 SCIL VENTU FOODS & INNS 298.55 313 298.55 308.4 308.4 303.5 556614 SCINDIA STEAFORBES & CO 394.2 395.25 381.1 393.45 393.45 399.95 826267 SCOOTERS INDFORCE MOTR 355 370 350.6 352.25 351.1 357.5 3795453 SE INVESTM FORTIS HEALT 145 146.9 144 144.95 144.95 145.9 22034346 SEAMEC LTD FORTIS MLR 37.95 41.15 37.25 40.4 39.85 37.45 1464804 SEASONS FUR.FORTISWARR 27.95 28.4 26.55 28.12 28.12 27.35 117995 SEASONS TEXTFORTUNE FIN. 107.4 107.4 97.25 98 98 102.35 303184 SEAX GLOBAL FOSECO INDIA 389.5 389.5 375 382.3 381 383 196089 SECUND.HEALTFOUNDRY FUEL 13.15 13.15 11.95 12.45 12.45 12.55 91433 SEJAL GLASS FOUR SOFT 31 31 29.2 29.85 29.85 29.7 1175274 SEL CRPS FRESHTROP FR 37 39.35 37 38.05 38.05 37.75 940803 SEL MANUF FRONT BUSS 1.84 1.84 1.84 1.84 1.84 1.79 1840 SELAN EXPLORFRONT.LEAS. 3.23 3.23 3.23 3.23 3.23 3.17 161 SELLAIDS PUBFRONTIER INF 2.36 2.36 2.2 2.3 2.3 2.25 16750 SEQUENT FRONTIER SPR 37.55 39.8 36.1 39 39 39 199850 SESA GOA FRONTL CORP 19.8 19.85 18.6 19.5 19.5 18.95 23245 SESHA.PAPER FSL 36.75 37.2 36.4 36.8 36.8 36.75 39869529 SESHACHAL FULFORD (I) 849.1 889 849.1 884.25 883.6 871 1661669 SETCO AUTO FUTURA POLY. 10.1 10.2 9.7 9.83 9.7 10.19 195165 SGN TELECOMSFUTURE CAP 225.7 232.5 225 225.45 225.45 227.25 12933362 SH PRECOTED G.G.DANDEKAR 86.5 88 86 86.95 86.55 85.45 79776 SH.BHAWANI G.M.BREWERI 90 90.95 88.5 89.35 89.35 90.55 556493 SH.HARI CHEMG.R.CABLES 2.8 2.85 2.59 2.85 2.85 2.72 99978 SH.PACETRON.G.S.AUTO INT 44.15 46.85 44.1 46.3 46.3 45.1 1573060 SH.RAJES.PAPG.V.FILMS 2.81 2.84 2.61 2.64 2.64 2.81 6040409 SH.STEEL WIRGABRIEL(I) 41 41.35 39.2 39.6 39.6 41 3395281 SH.VANI SUGRGAGAN GASES 6.1 6.45 5.86 6.1 6.1 6.16 18894 SHAH ALLOYS GAIL (I) LTD 427.95 444 423.5 438.7 438.7 425.5 310584975 SHAH FOOD(P)GAJRA BEVEL 6.76 7.4 6.76 6.88 7.2 7.07 57624 SHAKTI MET-DGALADA TELE. 9.21 9.56 9.15 9.28 9.36 9.59 54248 SHAKTI PRESSGALAXY ENTER 25.35 28 25.35 27.75 27.75 26.5 250511 SHAKTI PUMPSGALLAN METAL 36.1 36.95 34.5 34.55 34.55 36.15 1488928 SHALIB.FINANGAMMA INFOW. 3.47 3.47 3.47 3.47 3.47 3.31 6940 SHALIMAR PAIGAMMON INDIA 233.9 235.9 231.4 232.4 232.4 235.05 1759654 SHALIMAR PROGAMMON INFRA 24.5 25.2 24 25.05 25.05 24.05 53845292 SHALIMAR WIRGANDHI SP.TU 99.8 103 97.1 99.8 99.8 97.35 673246 SHAMKEN COT.GANDHI.HOTEL 51 51 47.55 47.55 47.55 50 12060 SHAMKEN MULTGANDHIM.APPL 78.4 78.4 72.85 74.3 74.2 76.65 1229545 SHAMKEN SPINGANESH BENZO 14.9 14.9 12.6 12.93 12.93 13.09 1225433 SHAMROCK INDGANESH HSG. 151 162 149 156.35 156.35 148.5 33171898 SHANTHI GEARGANESH POLY. 37.7 38.9 37.05 38.7 38.7 37.9 9800683 SHARDUL SECUGANESHFORGIN 13.8 14 13.2 13.34 13.2 13.75 146632 SHARON BIO GANGOTRI IRO 39.4 39.45 38.5 38.75 38.65 38.85 2658527 SHARP INDIA GANGOTRI TEX 9.94 9.94 9.71 9.77 9.8 9.72 61866 SHARYANS RESGARDEN SILK 81 84.4 80.5 82 82 80.75 5661583 SHASUN CHEM.GARG FURNACE 28.8 28.8 22.85 23.55 23.95 24 84605 SHEETAL BIO GARNET CONST 24.9 24.9 22.6 23.4 23.4 23.1 173934 SHERVANI INDGARNET INTL 54.1 63.9 54.1 63.15 62 60 392351 SHILP GRAVURGARWA.MARINE 18 23.6 18 20.75 20.75 19.7 531069 SHILPA MEDICGARWAR OFF 217 227.8 216 224.15 224.15 221.65 98181756 SHIMOGA TECHGARWARE POLY 48.05 50.4 48.05 49.3 49.55 49.8 1090215 SHIPP.CORPN GARWARE WALL 71 73 70.7 71.15 71.15 70.75 1870010 SHIRPUR GOLDGATEWAY DIST 135.8 141.5 135.25 139.75 139.75 135.8 7058517 SHIV.BIMETALGATI LTD. 67 67.45 65.55 66.85 66.85 66.1 13523863 SHIVA CEMENTGAYATRI BIO 12.23 12.23 12.23 12.23 12.23 11.65 24460 SHIVA FERT. GAYATRI PROJ 395 411 395 409 409 396.5 33214945 SHIVA TEXYAMGAYATRI SUGR 6.25 6.95 6.25 6.44 6.44 6.62 628829 SHIVAM AUTO

GEE LTD 55 57.9 54.1 56.75 57 54.9 1950462 SHIVVANI OILGEEFCEE FIN. 146.35 146.35 146.35 146.35 146.35 154.05 143862 SHOPPER STOPGEEKAY FIN. 66 67.2 64.5 66.3 66.3 65.35 9453535 SHRE AJIT PUGEI IND SYS 80 83 78.5 78.85 78.85 78.4 6451815 SHREE ASHTA GEM SPINNERS 4.15 4.15 4.15 4.15 4.15 4.31 415 SHREE CEMENTGEMINI COMMU 47.4 47.4 45.6 46.05 46.05 46.9 1667345 SHREE GLOBALGEMSTONE INV 67.6 67.6 60.65 61.4 61.4 63 17130 SHREE KRISHNGENESYS INT. 234 240.7 222.5 223.3 223.3 230.7 5722611 SHREE RAJSYNGENIUS COMMU 1.1 1.34 1.1 1.3 1.3 1.22 24377 SHREE RAM GENNEX LAB 2.55 2.64 2.45 2.54 2.5 2.41 2411136 SHREE RAMA GENUS POWER 191.9 197 191.9 193 193 192 11855058 SHREENATH GEOD LTD 139.5 147.25 138 145.45 145.45 137.4 45612156 SHRENUJ & COGEOJIT BNP 41.4 41.4 40 40.3 40.3 40.5 2749279 SHREY SH LOGGEOMETRIC L 70.7 78 70.7 76.3 76.3 71.2 51808376 SHREYANS INDGHCL LTD 52.95 53.4 52.25 52.65 52.65 52.75 6806079 SHREYAS INTEGI ENGINERG 22.35 24.05 22.35 22.8 22.6 23.2 279190 SHRI BAJRANGGIC HOUSING 89.35 92.3 88.25 90.2 90.2 89.4 42115661 SHRI DINESH GILLA ARBUT 170 171.9 166.5 167.7 167.7 168.95 6761242 SHRI GANESH GILLETTE (I) 1351 1399.95 1347 1386.7 1386 1377.4 2445993 SHRI KRISH GINI SILK MI 33 33.45 31.35 33.35 33.4 30.45 530214 SHRICON IND.GINNI FIL(PS 16.49 16.49 14.25 14.3 14.3 14.41 1849333 SHRIRAM ASSEGITANJALI GE 127.9 130 127.5 128.35 128.35 128 17908968 SHRIRAM EPC GIVO LTD. 6.5 6.78 6.5 6.64 6.64 6.79 90672 SHRIRAM TRANGLANCE FIN. 6.98 6.99 6.53 6.54 6.55 6.7 8962 SHRISTINFRA GLAXOSMITH 1572 1575 1561.05 1562.3 1562.3 1572.3 3423588 SHRMCITYUN GLAXOSMITHKL 1400 1405 1392.1 1394.95 1395 1408.2 682412 SHUKRA JEW GLENMARK PHA 282 289 279.3 285.3 285.3 281.9 77553741 SHUKUN CONS.GLITTEK GRAN 3.23 3.23 3.05 3.2 3.23 3.08 38408 SHYAM STAR GGLOBAL CAP. 75 75.5 73.7 74.5 74.5 74.25 10454079 SHYAM TELEC.GLOBAL VECT 51.1 53.35 51.05 51.95 52.6 52.4 198741 SICAGEN IND GLOBUS SPR 98.05 101.65 97.8 99.9 99.9 98.1 12098774 SICAL LOG GLODYNE TECH 538.95 567 537 560.85 560.85 537.95 46644184 SIDDHA VEN GLORY POLY 26.9 27.25 26.2 26.6 26.6 26.75 2066368 SIDDHARTH TBGLOSTER JUTE 348.05 348.05 340 345 345 346.75 33680 SIE HEALTH GMM PFAUDLER 104 107 103 105.55 105.55 103.95 887100 SIEMENS LTD.GMR FERRO 39.4 40.05 38.7 39.2 39.2 39.05 800754 SIKA INTER. GMR INDUS LT 144.4 145.85 144.4 145.85 145.85 138.95 720575 SIL INVEST GMR INFRASTR 68 68.4 67 67.6 67.6 67.35 65378299 SILICON VAL.GOA CARBON 115.5 119.65 113.1 116.75 116.75 115.6 4886525 SILKTEX LTD.GODAVARI DRU 6.91 7.1 6.83 7.09 7.09 7.18 10688 SILVER ANIMAGODAWARI POW 233 237 228.85 232 232 234.75 19466550 SILVER SMITHGODFREY PH 1950 1975 1950 1964.3 1965 1982.15 1131995 SILVERLINE GODREJ CONS 266.4 269.6 262.3 263.9 263.9 266.3 1838863 SIMBH.SUGAR GODREJ IND 170 172.9 169.3 170.35 170.35 170.65 35619377 SIMMONDS-MARGODREJ PROP 509.4 514.1 506.15 508.6 508.6 510 18294736 SIMPLEX CASTGOGIA ISEC 42 43 41.85 41.95 41.85 44 3357 SIMPLEX MIL GOKAK TEXTI 49.7 53.2 49.55 50.75 50.75 52.05 41823 SIMPLEX PAP GOKALDAS 181.9 191 178 184.9 183.2 181.95 3005298 SIMPLEX PROJGOKUL REFOIL 58 58.4 57 57.65 57.4 56.8 2598877 SIMPLEX REALGOLDBEES 1661 1665 1657 1661.02 1661.02 1662.75 5451033 SIMPLEX TRADGOLDCREST FN 33.45 33.45 33.45 33.45 33.45 32.95 33 SIMPLX INFRAGOLDEN LAMIN 36.95 37 35.3 35.6 35.6 37.05 413173 SIMRAN FARMSGOLDEN TOB 138.7 143.3 134 143.3 143.3 136.5 4683878 SINCLAIR HOTGOLDIAM INT. 49.35 49.4 48.05 48.45 48.45 47.8 828787 SINGER INDIAGOLDST INFRA 31.8 34.45 31.75 32.1 31.9 32.45 2039815 SINTEX IND. GOLDSTONE EN 36.5 37 35.35 36.85 36.65 36.2 1470854 SIP INDUST. GOLECHA GLOB 11 11 11 11 11 11.16 5500 SIR SHADI LAGOLKUNDA DIA 17 17.95 17 17.9 17.95 17.1 22644 SIRPUR PAPERGONTER PEIP 35.5 38 35.5 36.6 36.6 36.7 1678387 SITA ENTER. GOOD LUCK ST 37 37.35 36 37 37 36.95 1018297 SITA SHREE

GOODRICKE 174.05 178.6 169.3 170.85 170.85 174.4 2923223 SIYARAM SILKGOODYEAR (I) 203 203 197 198.55 198.55 198.65 5236368 SJ CORP LTD GOPAL IRON S 6.5 6.5 5.96 5.96 5.96 6.2 9242 SKF INDIA GOPALA POLY. 2.57 2.73 2.57 2.72 2.73 2.6 85270 SKM EGG PRODGOTHI PLASCO 4.8 4.8 4.8 4.8 4.8 4.65 19200 SKP SECURE. GOVIND RUBB. 14.9 14.98 14.12 14.24 14.4 14.74 851299 SKS LOG LTD GOWRA LEASNG 19.2 19.2 17.45 17.45 17.45 18.3 977 SKY INDUST. GRABAL ALOK 70 72.95 68.1 69.1 69.1 69.7 1092055 SKYL MILLAR GRANULES (I) 95.95 97 94.5 96.35 96.35 95.3 3353175 SM ENERGY GRAPHITE IN. 92.2 92.5 89.1 90 90 92.05 10774930 SMARTLINK GRASIM IND. 2845 2845 2780 2786.9 2786.9 2844.75 64351678 SMIFS CAPITAGRASIMSL 2890 2910 2890 2890 2890 2900 224875130 SMRUTHI ORG GRAUER& WEIL 83 83 81 81.95 81.95 82.8 2376665 SMS PHARMACEGRAVISS HOSP 37.5 40.9 37.5 37.65 37.65 39.45 40997 SNL BEARINGSGRAVITY (I) 6.39 6.39 5.9 5.9 5.9 6.13 32548 SNS TEXTILESGREAT EASTE 317.1 325.6 314.25 322.4 322.4 317.1 70487846 SOBHA DEV GREAT OFFSH 490 501.95 483.8 491.2 491.2 487.35 77499406 SOCRUS BIO GREAVES COTT 292.9 292.9 286.35 289.8 289.8 291.1 2759798 SOFT INF SOLGREENPLY IND 188 198 188 191.3 191.3 186.5 9684777 SOFTPRO SYS.GREMAC INFRA 38.3 39.1 37.2 37.45 37.45 38.3 12086006 SOFTSOL (I) GREYCELLS EN 66 79.4 66 72.75 72.15 76.3 498224 SOFTWARE TECGRIFFIN CHEM 19.85 19.85 17.95 17.95 17.95 18.65 21902 SOLAR IND GRIND NORTON 154 156.9 153.05 154.25 154.25 153.25 2483084 SOLECT EMS GRM OVERSEAS 34.5 34.6 34.5 34.55 34.6 33 10370 SOLID STONE GRUH FINANCE 221.85 225 216.7 217.95 217.95 219.05 9092309 SOLITAIR MACGSB FINANCE 10 10.5 9.71 10.5 10.5 10 27031 SOLIX TECHNOGSL NOVA 12.6 12.75 12.3 12.4 12.4 12.32 783586 SOLVAY PHAR.GSL SECUR. 5.11 5.29 4.89 5.09 5.09 5.1 41263 SOM DISTILL.GSS AMERICA 339.8 347.9 336 338.15 338.15 338.15 9946685 SOMA TEXTILEG-TECH INFO. 5.43 5.43 5.21 5.42 5.42 5.18 6080777 SOMANY CRAM GTL INFRAST 43.75 45.4 42.9 44.7 44.7 43.4 196041384 SOMDATT FIN GTL LTD. 409 413 404 409.1 409.1 407.4 42692175 SOMI CONVEY GTN INDUS 17.3 17.5 16.45 16.8 17.5 17.15 249664 SONA KOYO STGTN TEXTILE 14.75 15.74 14.53 15.38 15.65 15.12 157573 SONATA SOFT.GUFIC BIO SC 8.82 9 8.52 8.67 8.6 8.82 113554 SOTL GUJ AMB EXP 28.5 29.4 27.8 28.2 28.2 28.35 2105277 SOUTH ASIA PGUJ APO IND 216.8 216.8 212 213.15 213.15 215.05 4718668 SOUTH IND.BKGUJ COTEX 8.4 8.83 7.77 8.55 8.5 8.03 325135 SOUTH PET(PSGUJ PETRONET 97.1 98.9 96 97.6 97.6 97.05 50375248 SOUTH.ISPAT GUJ.ALKALI 136 137.75 134.5 137.05 137.05 136.8 11388471 SOUTHBIOTEC GUJ.AUTO GE 333.75 333.75 321 333.75 333.75 317.9 2521867 SOVEREIGN DIGUJ.BOROSIL 17.95 18.4 17.45 17.56 17.56 18.06 1889941 SOWBH MEDIA GUJ.CARBON 5.3 5.5 4.99 5.28 5.08 5.54 145025 SPAN DIAGNOSGUJ.CRAFT IN 9.3 9.35 9.3 9.35 9.35 8.92 1865 SPANCO GUJ.FLOURO 159 187 157 182.45 182.45 162.55 166877853 SPARC SYSTEMGUJ.FOILS 78.5 84.5 76 79.15 81 78.85 430297 SPARSH BPO GUJ.GAS COMP 252 258.9 250 257.8 257.8 251.8 10317031 SPECIALITY PGUJ.HOTELS 72.3 72.3 67 68.05 68.8 67.8 364534 SPECTACLE GUJ.IND.POW. 123 124.6 122.55 123.5 123.5 123.65 5461933 SPECTRA IND.GUJ.INTRUX 33.5 33.5 32.6 33.5 33.5 33.6 85780 SPEL SEMICONGUJ.INVESTA 7.5 7.5 7.5 7.5 7.5 7.5 2775 SPENTA INT. GUJ.LEASE 5.51 5.88 5.45 5.67 5.67 5.59 274856 SPENTEX INDSGUJ.MINERAL 168 175.65 167 171.25 171.25 170.15 218780096 SPICE ISLANDGUJ.NARMADA 114.3 116.5 113 114.8 114.8 113.65 6074033 SPICE MOBIL GUJ.NRE COKE 89 89.3 86.65 87.2 87.2 89.2 42343646 SPICE TELE GUJ.POLY-AVX 5.4 5.4 4.7 4.7 4.7 5 20159 SPICE-ETF GUJ.RECLAIM 820 820 792 792 792 785 203050 SPICEJET LTDGUJ.SIDH.CEM 18 19.25 18 18.95 18.95 18.45 22468931 SPL INDS GUJ.ST.FERT 216.9 216.9 208.55 210 210 211.7 8191816 SPLASH MEDIAGUJ.STAT.FIN 7.8 7.85 7.5 7.85 7.85 7.48 93153 SPS INTL.

GUJ.TERC LAB 15.5 15.5 14.75 14.95 14.85 15.5 33767 SQL STAR INTGUJ.THEMIS. 13.15 13.15 11.76 11.9 11.9 12.62 25223 SREE RAYALA GUJ.TOOLROOM 10.25 10.25 10.25 10.25 10.25 10.76 4100 SREE SAKTHI GULF OIL COR 106.45 112.4 106 109.1 109.1 106.7 30883522 SREE.RAY.ALKGULSHAN CHEM 9.79 9.79 8.11 9.5 9.5 8.9 6014 SREIINFRA GULSHAN POLY 129.1 143 125.1 133.3 133.3 130.3 1547369 SRF LIMITED GUPTA SYNTH. 14.26 14.7 14.26 14.49 14.6 14.46 49346 SRF POLYMER GVK POWERINF 53 53 51.5 51.7 51.7 52.8 52107557 SRHHL IND GWALIOR CHEM 98 98 95.55 96 96 96.9 9292146 SRI ADHIKARIH.K.FINECHEM 14 14 13.55 13.75 13.75 13.75 10185 SRI DIGV CEMH.P.COTTON 17.6 17.62 16.3 16.3 16.3 16.79 46037 SRI LAK.SAR.H.S.(I) LTD. 9.73 10.9 9.73 10.33 10.33 10.7 68572 SRI NACHAMAIHALDYN GLASS 98 104.85 98 103.95 103.95 97.9 7806182 SRI RAMK.MILHALONIX 96.05 99.2 95.05 95.95 95.95 97.15 380299 SRINIVASA HAHANIL E.TEX 7.31 7.88 7.3 7.37 7.37 7.56 146672 SRRAYL ALKPSHANJER FIBRE 3.71 4.09 3.71 4.09 4.09 3.9 4364 SS FORG ENG.HANUNG TOYS 128 130 126 126.55 126.55 126.55 18758412 SSPDL LTD HAR.LEATHER 18.6 21.86 18.6 21.33 21.33 18.22 3585129 ST.BANK BIKAHARDCASTLE 588.9 588.9 568.1 569 568.1 573 12538 ST.STR.WHEELHARIA EXPORT 5.7 6.32 5.7 6.32 6.32 6.3 19190 STAR PAPER HARITA SEAT 73.25 85.35 73.25 80 80 79 2353325 STATE BANK HARIYANA SH. 45.5 45.5 42.25 42.7 42.7 43.95 338135 STATE BNK MYHARR.MALAYAL 135.3 138.4 133 134.6 134.6 135.7 14151830 STATE BNK TRHARYA CAPFIN 47.2 49.45 47 47.6 47.6 49.7 236002 STC INDIA HASTI FINANC 32.5 32.95 27.6 28.75 29.2 30.3 264690 STD.INDUST. HATHWAY BHAW 15.25 15.25 13.55 13.81 13.81 14.25 110355 STEEL AUTH. HATSUN AGRO 105 108.2 103.1 103.95 103.95 104.6 785676 STEEL EXCH HAVELLSINDIA 517.9 528 516 517.4 517.4 515.85 15831373 STEELCAST HAWKINS COOK 709.9 721 703 705.35 709 705.15 3123290 STEELCO GUJ.HAZ MUL PRO 5.89 5.89 5.36 5.55 5.55 5.57 125892 STELCO STRIPHB ESTATE DE 59.45 59.45 58.1 58.4 58.3 59.45 207058 STER TECH HB LEAS.PUB 8.99 9.25 8.5 8.72 8.72 8.75 44997 STERL INTER HB PORTFOLIO 58 58.05 56.35 56.75 56.75 57 111450 STERL.BIOTECHB STOCKHOL. 33 33.85 32.05 33.2 33.2 32.35 358195 STERL.HOL.RSHBL P SYS 42 45.6 41.5 43.65 43.65 41.9 63366391 STERL.STRIPSHCL INFOSYS 166 166 162.05 164.65 164.85 165.8 8330954 STERL.TOOLS HCL TECHNO 369.8 377.9 369 375.3 375.3 369.45 29268130 STERLITE IN HDFC 2529 2584.9 2515.2 2558.1 2558.1 2520.85 140331521 STEWARTS HDFC BANK 1700 1778 1680.15 1767.55 1767.55 1691 484620165 STI INDIA LTHDFCWAR 390 390 378 380.05 380.05 375.99 2843516 STL GLOBAL HEG LIMITED 382.9 390.1 377 378.25 378.25 382.45 38220003 STL STR INF HEIDEL CEM 50.5 50.7 49.35 49.65 49.65 50.4 10450998 STOCK NET INHELIOS & MAT 56.1 60.9 55.4 59.1 59.1 55.25 47639224 STONE INDIA HELLA IND 124 124 123.9 123.9 123.9 116.7 743 STORE ONE HENKEL INDIA 43 46.6 43 44.95 44.95 42.35 34527496 STOVAC IND. HERC.HOISTS 238 244.9 235.05 236 236 239.05 8784179 STR GRE WOO HERITAGE FOO 239.95 251 236.05 244.7 241 239.6 492784 STRESSCRETE HERO HONDA 1624 1698.5 1601 1694.7 1694.7 1623.15 107475732 STRIDES HESTER BISC 126.9 135 125 126.15 126 121.85 441294 STURDY INDS HEXAWARE TEC 92.95 93.9 92.25 92.9 92.9 92.65 12052243 SUASHISH DIAHFCLINFOTEL 7.79 7.85 7.45 7.66 7.75 7.78 3918998 SUAVE HOTEL HGSL 507.9 507.9 495.05 499.05 499 495.15 423467 SUBEX LTX HIGH ENERGY 129 129.9 128 128.55 129 125.6 128888 SUBHASH PROJHIKAL LTD. 426.95 437 418.95 431.25 431.25 423.45 3033003 SUBHKAM CAP HILTON MET 28.35 28.9 27.9 28 28 28.6 652887 SUBROS LTD. HIMACHAL FUT 14.34 14.85 14.2 14.43 14.43 14.42 59061154 SUBUTHI FIN.HIMADRI CHEM 405 419.8 405 411.45 411.45 410.1 26016420 SUDAL INDUS HIMALAYA INT 42.9 43.5 42.7 43.05 43.05 42.55 6359310 SUDARSH.CHEMHIMAT.SEIDE 50.5 50.7 48.5 49 49 50.1 23615990 SUDITI IND. HIND ALUMIN 39.2 41.8 38.3 41.5 41.5 38.85 478569 SUGAL DAM

HIND UNI LT 256.1 257.95 254.55 256.9 256.9 256.3 46427039 SUJANA INDUSHIND.COMPOSI 418 427.05 407.05 419.45 419.45 388.25 39791723 SUJANA METALHIND.CONSTN. 156 161.4 155 160.6 160.6 156.25 92743469 SUJANATOWER HIND.COPPER 435 517 415.1 511.95 511.95 430.85 1610586975 SUKJIT STRCHHIND.DORR 180 182.55 177.5 178.35 178.35 179.2 5754893 SULZER(IND) HIND.EVEREST 24.8 24.8 23.1 23.25 23.1 23.65 1243 SUMEDHA FISCHIND.FLUROCA 26.95 26.95 26.95 26.95 26.95 25.7 549780 SUMEET INDS.HIND.HARDY 79.4 91.5 77.05 88.45 87.6 78.3 293411 SUMERU IND HIND.INDUSTR 30 31.3 29 30.1 30.05 29.9 249279 SUMMIT SEC HIND.MOTORS 26.3 26.3 25.5 25.55 25.55 25.7 3708741 SUN PHARMA. HIND.NAT.GLS 216.8 237.85 216.8 236.85 236.85 216.45 35837747 SUN TVNET HIND.OIL EXP 311.1 312.95 305 306.15 306.15 311.1 114924430 SUNDAR.CLAY HIND.ORG.CHM 48.85 52.9 47.9 51.55 51.55 47.95 184683223 SUNDARAM HIND.PETRO 386.7 395 385.6 387.2 387.2 386.15 20020748 SUNDARAM BRKHIND.RECT 66.9 71.05 65 67.45 67.45 65.25 5984244 SUNDARAM FASHIND.SYNTEX 4.83 4.83 4.47 4.79 4.79 4.67 35259 SUNDARAM FINHIND.TIN WRK 124.25 125 122.25 122.7 122.7 123.15 5661351 SUNDAY EXPORHINDALCO 165.2 169 165.2 167.25 167.25 166.6 130409443 SUNFLAG IRONHINDOO.SPIN. 27 27.15 25.9 26 26 26.15 610038 SUNGOLD CAP.HINDU.ADHESI 22 23 19 21.4 22 21.05 46862 SUNIL AGRO FHINDUJA FOUN 164 164 159.05 163.15 163.95 163.2 18152 SUNIL HITECHHINDUJA VENT 366.8 374.5 366.1 369.4 369.4 368.35 386296 SUNITEE CHEMHINDUS.ZI 1300 1310.9 1285.15 1289.15 1289.15 1302.55 60066881 SUNPHA ADV HINDUSTN BIO 4.46 4.9 4.46 4.74 4.75 4.67 72141 SUNRAJ DIAM.HINVDIR 246 251.5 244 250 250 249.85 222742 SUNSHIELD CHHIPOLIN LTD. 25.3 26 25.05 25.05 25.05 25.95 6876 SUNTECK REALHIRAN ORGOCH 9.94 10 9.81 9.97 9.97 9.77 424460 SUPER BAKERSHISARMET(PS 33.9 33.9 33.9 33.9 33.9 33 33 SUPER CROP. HITACHI HOME 165 170.7 162.25 164.2 164.2 163.9 7683182 SUPER HOUSE HI-TECH GEAR 140.5 148.95 140.5 144.35 143.6 139.3 1060778 SUPER SAL INHITECH PLAST 96.55 100.6 96.55 100 100.1 96 297685 SUPER SPIN. HITKIT GLOB 0.6 0.81 0.6 0.76 0.76 0.73 256270 SUPER TANNERHITTCO TOOLS 16.8 16.9 16.05 16.15 16.05 16.78 190751 SUPERTEX INDHMT LTD. 86 91.9 84.9 90.4 90.4 85.85 175719834 SUPRAJIT ENGHONDA SIEL 310.5 317 310 315.05 315.5 309 2313634 SUPREM IND HONEYWELL 2415 2432.8 2375 2404.05 2400 2422.2 3733822 SUPREME HOLDHOTEL LEELA. 51.15 52.4 50.8 51.95 51.95 50.95 31957988 SUPREME INFRHOUSING DEV 380 390.5 377 387.65 387.65 378.7 893885427 SUPREME PETRHOV SERVICES 83.15 84.4 81.5 82.15 82 83.15 990550 SUPREME TEX HOWARD HOTEL 13.35 13.4 12.55 12.9 12.9 12.85 40161 SU-RAJ DIAM.HSIL 84 86.95 82 84.25 84.25 84.05 1208848 SURAJ STAINLHT MEDIA 162 171.55 160.65 166.35 166.35 161 25076048 SURANA CORPOHULTA PHARMA 9.2 9.2 9.2 9.2 9.2 9.2 9 SURANA INDS HYD.INDUS 548 589 540 579.2 579.2 547.9 93537762 SURANA TELE.HYDRO S & S* 39.75 41 38.1 38.8 38.8 39.8 96906 SURAT TEXT. HYTONE TEXST 7 7.25 7 7.06 7.06 7 21127 SURYA PHARMAI.C.S.A. IND 181 185 178.65 181.85 181.85 182.4 35814786 SURYA ROSHNII.G.PETRO 45.5 47.5 43.5 46.5 46.5 45.75 1246505 SURYACHAKRA IAG CO.LTD. 25 25 22.7 23.25 23.25 23.75 250451 SURYADEEP SAIB SECURITIE 35.7 36.3 35.35 35.75 35.75 35.75 30987928 SURYAJYOTI SIBN18 112.4 112.5 109.5 112.15 112.15 111.05 4304931 SURYALATA SPICI INDIA 660 670 647.1 650.35 650.35 650.8 1911115 SURYAMBA SP ICICI BANK 839.9 866.8 830.5 863.35 863.35 841.15 882975502 SURYAVA SPINICRA 865 875 855 859.5 859.5 856.85 9208268 SURYLAK.COTTIDBI BANK L 134.5 135.3 133.2 134 134 132.95 179599754 SUTLEJ TEXT IDEA CELL 59 59.6 58.55 58.85 58.85 59.5 30636533 SUVEN LIFE SIEC EDU 56 56 49.65 49.65 49.65 55.15 1660491 SUZLONENERGYIFB AGRO 97 102 94.3 97.4 95.95 96.5 4658967 SV GEMS CORPIFB IND.LTD. 84 85.25 78 82.25 82.25 83.7 4703242 SVAM SOFTWARIFCI LTD 54 55.2 53.8 54.3 54.3 54.2 153596312 SVC RES

IFGL REFRACT 54.5 55.35 52.8 53.65 53.3 53.15 3259390 SVC SUPERCHEIFL PRMOTER 11 11.45 11 11.2 11.2 11 307203 SWAN MILLS IGARSHI MOT 48.45 50 47 47.6 47.6 48.8 658736 SWARAJ ENGINIKF FINANCE 12.82 13.34 12.82 13.05 13.05 12.81 59895 SWARAJ MAZDAIKF TECHNO 4.53 4.65 4.4 4.43 4.43 4.56 2305283 SWASTI VINAYIL & FS INVE 46.85 47.45 45.8 46.1 46.1 46.1 9509178 SWASTIK INV IMPEX 12.6 12.97 12.51 12.7 12.7 12.92 181382 SWISS GLASS IMPPOWERS 136 149 136 144.35 144.35 136.25 8274663 SWITCH.TECH.IN HOU PROD 14 14 13.11 13.92 14 13.77 3355 SYBLY INDS. INANI MARBLE 127.9 127.9 122 122.25 122.25 119 274083 SYLPH TECH INANI SEC. 15 15 15 15 15 14.9 3450 SYMPHONY COMINCA FINLEAS 82 84.9 81.5 84.75 84.9 84.3 2067938 SYNCOM FORM.INCAP LTD. 15.98 17 15.97 16.82 16.5 15.55 309906 SYNDICATE BNINCON ENGG. 4.2 4.5 4.19 4.19 4.19 4.4 7551 SYNERG LOGININD CEM CAP 8.94 8.94 8.04 8.3 8.56 8.81 10583 SYSCHEM (I) IND INFOLINE 137.5 144 137 143.5 143.5 138.15 67983861 SYSTAMATIX CIND.ACRYLICS 6.45 6.45 6.03 6.28 6.28 6.3 574119 T & I GLOBALIND.BANK HSG 14.01 15.64 14.01 15.49 15.22 14.93 109149 T C M LTD. IND.BANK MER 16.25 17.3 16.25 17.15 17.15 17 314956 T. SPIRITUALIND.CARD 182.5 185.8 182.5 183.8 183.8 185 477746 T.P.L. IND.FOILS 17.3 17.94 16.8 16.95 16.95 17.82 4794096 T25BHIPD IND.GLYCOLS 132.95 134.45 131 131.25 131.25 131.25 5349649 TAI INDUST. IND.HUME PIP 879.35 887 855.6 861.85 861.85 866.1 6335233 TAINWALA CH.IND.LEAS.DEV 10.48 10.48 10 10.35 10.43 10.55 21833 TAJ GVK HOTLIND.SECURITY 63.65 72.4 63.6 70.8 72.4 63.4 2040002 TAKE SOLUT IND.SWIFT LT 35 36.05 34.75 35.15 35.15 35.1 3196204 TALBROS AUTOIND.TONERS 28.7 28.7 26.7 27.7 27.55 28.25 252976 TAM.JAI.MILLINDAG RUBBER 92 92.8 90 90.95 90.95 92.4 669289 TAMIL.NEWSPRINDAGE RES 11.81 11.82 11.02 11.81 11.82 11.26 137342 TAMIL.TELE. INDAGE VIN 68.5 71.9 67.1 67.55 67.55 69.5 15851778 TANEJA AERO.INDBUL REAL 218 218 212.85 215.25 215.25 217.85 187340371 TANFAC IND. INDERGIRI FN 7 7 7 7 7 7.35 700 TANLA INDHOTELNCD 100.31 102.3 100.31 102.3 102.3 101.37 40655 TANTIA CONS INDIA CEM. 131.5 131.5 128.4 129 129 131 36518708 TARAI FOODS INDIA GELAT. 60 61.7 58.7 59.15 59.75 58.85 1172792 TASTY BITE INDIA HOME 32.55 33 31.85 32.75 32.95 33.45 450344 TATA CHEM. INDIA MOTOR 418 425 418 424 424 418 88730 TATA COFFEE INDIA NIPPON 245 252 242.55 243.65 244.95 239.45 3320418 TATA COMM INDIA NIVEH 655.2 655.2 647 648.35 649 649.7 16964632 TATA ELXSI INDIAB POWER 36.1 36.55 35.8 35.95 35.95 36.2 14033286 TATA INVEST.INDIABULLS 139 139.5 137.25 138.4 138.4 139.55 49102939 TATA METALIKINDIACO VEN 74.9 74.9 67.2 69.65 69 68.6 167986 TATA MOTORS INDIAN BANK 171.65 176.5 171 175.1 175.1 172.2 7163573 TATA POWER INDIAN EXTR. 9.5 10.44 9.46 10.44 10.44 9.95 33775 TATA SM1AG INDIAN HOTEL 107.5 108.3 106.2 107.3 107.3 107.25 28856983 TATA SPONGE INDIAN MET 592.25 603.9 585 587.7 587.7 598.8 7701322 TATA STEEL INDIAN OIL 324.9 328 322.6 325.25 325.25 323.55 25577244 TATA TEA INDIAN OVER. 110.5 111 110 110.25 110.25 110.15 13030904 TATA TELESERINDIAN SUCRO 18.75 19.35 18.65 18.9 19.35 19.3 112339 TATA YODOGAWINDO AMINES 23.25 23.75 22.4 22.4 22.4 23.55 287671 TATACAP II INDO ASI FU 71 71.9 69.35 69.75 69.75 72.95 9205889 TATACAP III INDO ASN.FIN 23.75 26.15 23.75 26.1 26.1 24.95 358 TATACAP IV INDO BONITO 13 13 12.2 12.9 12.9 12.55 149731 TATAMTRTDVR INDO BORAX 84.95 87 83.1 83.25 83.25 84.2 829390 TATIA GLOB INDO COUNT 13.05 13.91 12.38 12.6 12.9 13.01 84355 TCFC FINANCEINDO GREEN 35.95 36.5 35.95 36.5 36.5 34.8 132276 TCI FINANCE INDO RAMA 38.35 41 38.35 40 39.8 38.85 1853846 TCI INDUS. INDO-CITY IN 5.79 5.79 5 5.41 5.42 5.45 56521 TCPL PACK INDOCO REM 346 347 333.25 335.65 342 342 763791 TCS LTD. INDOCOUNT FI 3.51 3.51 3.51 3.51 3.51 3.48 702 TECH MAH

INDOKEM LTD. 5 5.36 4.9 5.36 5.36 5.11 65965 TECHNO ELEC INDO-PACIFIC 5.44 5.94 5.44 5.89 5.89 5.72 1643 TECHNO FORGEINDOTECHTR 359.9 363.95 355 356.4 356.4 358.05 4367492 TECHNOCRAFT INDRA GAS 209 209.9 204.25 205.15 205.15 208.5 8899076 TECHTRN.POLYINDRAPRAST 53 53.5 51.25 52.15 52.15 50.75 51095074 TEESTA AGRO INDRAYANI BI 4.18 4.18 3.9 3.96 4.16 4.1 7941 TELE DATA ININDSIL HYD 56.7 56.7 54.65 55.3 55.3 55.6 1520659 TELE TECHNO IND-SWIFT LA 75.9 77 75.5 75.75 75.75 76 3673975 TELECANOR INDTRADECO 0.39 0.39 0.34 0.37 0.39 0.37 246111 TELEPHOTO ENINDUCTO STL. 43.8 43.8 40 40.1 40.1 42.1 8156 TEMPT.FOODS INDUS NETWOR 4.18 4.19 3.83 4 3.83 4.14 25982 TERAI TEA COINDUS.&PRUD. 959 959 959 959 959 968 4795 TERASOFT(PS INDUS.INV.TR 54.5 57 51.65 52.5 53 55.2 215880 TEXMACO LTD.INDUSFILA 31.3 32.6 31 31.35 31.35 31.8 487031 TEXPLAST INDINDUSIND BNK 142.5 144.5 140.9 142.4 142.4 141.35 34412285 THAKKERS DEVINE ABS L 192 197.85 190.55 195.1 195.1 194.45 324638 THAMBI MOD. INFO EDGE 851 862.6 843.25 857.7 862 859.95 293119 THANA ELECT INFO-DRIVE S 38.85 38.95 36 36.55 36.2 37.85 1023176 THEMIS MEDICINFOMEDIA 50.15 52.45 49.05 49.45 49.8 50.2 2523103 THERMAX INFOSYS TECH 2660.2 2688.25 2655 2679.2 2679.2 2675.4 430424484 THINKSOFT INFOTECH EN. 299.4 311 299.4 305.95 305.95 295.7 12843847 THIRU A.SUG.INFOTREK SYS 31 32 30.5 30.5 30.5 30.5 37826 THIRUMALAI INFRA DEVFIN 160 160.55 157.85 158.3 158.3 159.7 79620326 THOMAS COOK INFRA INDUS. 7.1 7.1 7.1 7.1 7.1 7.1 7 TIDE WATE(PSING VYSYA BN 284 293 283.7 288.8 288.8 285.1 20027161 TIL LTD. INGERSOLL 364.1 374.5 360 366.5 366.5 363.25 6524132 TILAKNAG INDINNOCORP L 9 9.37 8.53 9.02 9.02 9.09 52201 TIME TECHNO INOX LEISURE 82.9 82.95 79.15 79.75 79.75 82.3 10717486 TIMES GUARANINSECTCID 96 98 95.3 95.75 95.55 95.85 1167603 TIMEX GROUP INSILCO LTD. 23.1 24.05 22.4 23.6 23.7 22.95 1016815 TIMKEN (I) INSUTECH (I) 8.1 8.1 8.1 8.1 8.1 7.72 21870 TINPLAFCD INT.CONVEYOR 37.7 37.7 36.5 36.85 37 36.95 562005 TINPLATE INTEC CAP 21.3 21.3 21.3 21.3 21.3 20.3 33313 TIPS INDUS. INTEDIGITAL 4.1 4.89 3.91 4.01 4.01 4.13 28604 TIRUPATI INDINTEG.FIN.SE 19.75 22.6 19.75 22.3 22.4 20.55 57174 TIRUPATI SARINTEG.FINANC 5.02 5.27 4.85 5.17 5.17 4.96 65438 TIRUPATI STAINTEGRA CAP. 21.71 21.71 21.71 21.71 21.71 20.68 23881 TITAGARH WAGINTEGRA.HIND 372 379.6 366.25 379.6 379.6 367.45 791189 TITAN BIOTECINTEGRA.HITE 3.1 3.1 3.1 3.1 3.1 2.96 10772 TITAN IND. INTELVISIONS 23.6 25 23.3 24.3 24.5 23.9 221369 TITAN SECUR.INTENS TECH 13.45 14.56 12.7 14.28 14.28 13.24 3624678 TITAN12MAY6 INTER DIGI 4.21 4.33 4.15 4.18 4.18 4.36 696349 TODAYS WRITIINTER ST.FIN 0.81 0.81 0.77 0.79 0.79 0.78 3871 TOKYO FINANCINTER ST.OIL 6.66 6.66 6.07 6.16 6.15 6.38 169255 TOKYO PLAST INTER.COMBUS 386 411 380.05 398.05 398.05 384.6 5266082 TONIRA PHARMINTER.TRAVEL 133 137.5 133 133.95 133.7 133.75 952124 TORNT POWER INTERFACE FN 0.42 0.43 0.42 0.43 0.43 0.41 34381 TORR CABS INTERFIT TEC 17 17.4 16.65 17.05 17.05 16.65 173244 TORRENT PHARINTERLINK PE 32.3 35.25 32.3 34.05 34.05 33.9 92635 TOURISM FINAINTRA INFOTE 42.5 42.5 42.5 42.5 42.5 40.5 17000 TOYAMA ELECTINVEST &PREC 145 152.9 145 152.9 152.9 145.65 5048650 TPL PLAST INVICTA MED 9.36 9.36 8.92 8.92 8.92 9.38 23218 TRADE WINGS INWINEX PH 21.55 21.55 21.55 21.55 21.55 20.53 39867 TRANSCHEM IOL CHEM PH 54.8 54.9 50.55 52.9 52.9 54.05 2657795 TRANSCON RESIOL NET COM 32.45 32.75 31.2 31.4 31.4 31.9 2002140 TRANSCORP INION EXCHANGE 159 173 157.55 165.85 165.85 156.5 41941888 TRANSFREIGHTIP RINGS LTD 91.5 93.05 88.4 88.4 88.4 93 150042 TRANSGENE BIIPCA LAB.LTD 1186 1214 1175 1191.1 1191.1 1186.85 8356024 TRANSPEK

I-POWER SOLS 12.7 12.7 12.05 12.05 12.05 12.68 144586 TRANSPEK FINIRB INFRA 266.8 276 265.1 274.9 274.9 266.35 112723323 TRANSPORT CO

ISHITA DRUGS 12.45 12.45 11.1 11.58 11.6 11.85 81032 TRANSWARRANT

ISMT LTD 59.8 61.9 59.4 60.85 60.85 59.45 5246655 TRC FINAN.SEISPAT INDS. 22.5 22.75 22.35 22.5 22.5 22.5 106377598 TREND ELECT

ISPAT PR SH 3.36 3.44 3.3 3.31 3.31 3.36 127819 TRENT LTD. IST LTD. 167 167 160 162.75 163.5 160.3 123931 TRENT07JUL10

ISW LTD 6 6.25 5.74 6 6 5.98 103645 TRF LTD. IT PEOPLE 6.96 6.96 6.53 6.64 6.77 6.68 1659575 TRIBHUVAN HS

ITC LTD. 253.55 254.3 250.15 250.9 250.9 252.55 56406809 TRICOM INDIAITDCEM 245 247.3 233.15 238.6 238.6 234.65 1236743 TRIGYN TECH ITI LTD. 55 57.65 53.25 57.15 57.15 54.8 153901068 TRIJAL IND. ITL INDUSTRS 43.1 44.15 43.05 43.25 43.05 44 67716 TRIL

IVP LTD 42.5 43 41.15 41.75 41.75 40.75 1003724 TRIMURTHI DRIVR PRIME 192.2 211.5 190.6 201.6 201.6 192.5 41495496 TRINETHRA IN

IVRCL INFRAS 384.45 392 383.3 388.8 388.8 384.45 72444784 TRISHAKTI ELIWIND ENERGY 57.95 58.45 55 56.25 56.25 58.3 17594112 TRITON CORP.

J & K BANK 586 590 580.7 584 584 595.55 1682762 TRITON VALVEJ KUMAR INFR 185 186.05 183.2 184.55 184.55 184.2 23970256 TRIVENI ENGG

J.B.CHEMICAL 64 69.3 63.95 66.85 66.85 63.6 50490246 TRIVENI GLASJ.J.EXPORTER 33.8 33.8 30.2 32.05 32 31 138132 TT LTD.

J.K.AGRI GEN 173 184.5 172.6 178.7 178 172.35 3332718 TTK HEALTHCAJAGATJIT IND 74 75 73.05 73.3 73.05 74.45 487740 TTK PRESTIGE

JAGJANANI 5.54 5.99 5.5 5.59 5.59 5.88 142888 TUBE INV. JAGRAN PRAK 129 131.7 125.5 126.65 126.65 128.3 3446475 TULIP STAR H

JAGSON AIRLI 10.68 11.25 10.37 10.7 10.7 10.54 427989 TULIP TELE JAGSON PHAR 20.9 21.4 20.5 20.85 20.85 21.05 315576 TULSI EXTRU

JAI CORP LTD 225.5 232.4 225.5 226.6 226.6 228.55 47201108 TULSYAN NEC JAIBALA IND 249.8 262.8 247 260.1 260.1 247 9215019 TUTICORIN.

JAIHIND PROJ 181 189.9 175 181.15 181.15 176.25 14507792 TUTIS TECH JAIMATA GLAS 2.8 2.92 2.68 2.7 2.7 2.71 6732537 TV 18 INDIA

JAIN IRRIG 844 847.65 835.5 843.4 839.25 838.1 2347452 TV TODAY JAIN STUDIOS 11.9 12.47 11.8 12.46 12.46 12.02 5230 TVS MOTOR L

JAINCO PROJ. 3.84 4.03 3.7 3.98 3.86 3.84 27254 TVS SRICHAKRJAIPAN INDUS 30.7 31 30.4 30.75 30.85 30.4 463957 TVSELE

JAIPRA 163 167 159.85 163.25 163.25 164.5 532092656 TWILITAKA PHJAISAL SEC. 95.25 99 95.25 99 99 97.15 86482 TWINSTAR SOF

JALPAC INDIA 4.07 4.07 3.88 3.88 3.88 3.88 7542 TYCHE INDS JAMNA AUTO 69.7 71.95 67.55 67.85 68.15 71.1 843411 TYROON TEA

JAMSHRI RANJ 16.9 18.95 16.9 18.1 18 18.75 21844 U.P.HOTELS JASCH INDUST 10.3 10.95 10.3 10.79 10.79 10.49 17410 UB ENGG.

JAY HIND SYN 2.36 2.36 2.36 2.36 2.36 2.25 118 UCAL FUEL JAY NECO IND 35.95 36.45 34.05 34.55 34.55 35.6 13850870 UCOBANK

JAY USHIN 101 101 90 98 98 94.65 79355 UFLEX LTD JAYANT AGRO 92 99 91.5 96.9 96.9 91.45 6093852 UGAR SUGAR

JAYANT MERC. 5.24 5.72 5.24 5.5 5.66 5.47 4911 ULTRAMARINE JAYBH.MARUTI 77.5 77.5 73.3 73.65 73.3 77.15 1864168 ULTRATECH CM

JAYBHARA TEX 433 454.8 431 439.8 439.5 431 10093786 UMA PETROPROJAYSHREE TEA 400.95 406 388 389.7 389.7 401.4 42672815 UMANG DAIR

JAYSHRI CHEM 31.9 32.7 31 31.4 31.6 31.9 903031 UMESL JAYSN DYEST 17.3 17.3 14.7 16.44 16.44 14.5 422354 UNI ABEX

JBF IND.LTD 120.05 125.1 118.6 122.15 122.15 119.7 26989852 UNI OFF AUTOJBM AUTO 75.45 77.6 72.65 73.95 73.95 74.6 3399465 UNI ROYAL IN

JCT ELECTRON 2.6 2.7 2.5 2.65 2.65 2.55 4336357 UNICHEM LAB JCT LTD 5 5 4.62 4.77 4.77 4.76 1946002 UNIFLEX CABL

JD ORGOCHEM 3.6 3.78 3.48 3.5 3.48 3.6 14876 UNIMER INDIAJENBURKT PH. 41.4 44 41.4 42.85 42.85 42.95 683327 UNIMIN INDIA

JENSON &NICH 8.4 8.6 8.3 8.34 8.34 8.64 469814 UNION BANK LJETAIRWAYS 526.2 526.2 503 506.95 506.95 525.65 73540659 UNIPHOS ENT.

JETINFOTRAN 179.9 181.8 176 176.7 176.7 179 1116763 UNIPLY IND

JEYPORESUGAR 337 337 310 311 311 313.85 376713 UNIROYAL MAR

JHAGAD COP 6.45 6.95 6.41 6.51 6.51 6.56 2321660 UNITD SPR JHAV FLEXO 42.05 44.2 42 42 44.2 44.15 21049 UNITECH LTD

JHAVERI CRED 6.34 6.34 6.33 6.33 6.33 6.66 6331 UNITED BREWAJHS SVEN 54.5 57.1 54.5 56.5 56.9 56.1 420682 UNITED BREWE

JIK INDUS. 20.5 21.65 20 21 21 20.6 466895 UNITED CRED.JINDAL CAP. 30 30.1 28.1 28.9 28.85 28.75 534168 UNITED DRILL

JINDAL DRILL 592 607 583.5 585.05 585.05 590 13737356 UNITED PHOSHJINDAL HOTL 54 55.5 52.1 53 52.1 53.1 1040671 UNITED TEXT.

JINDAL ONLIN 1.72 1.9 1.72 1.72 1.72 1.81 39267 UNITEX DES JINDAL POLYF 360 370 355 360.7 360.7 346.8 21522627 UNITY INFRA

JINDAL SAW 205 208.8 204 205.35 205.35 205.35 61749981 UNIV.CABLE JINDAL SOUTH 2050 2050 1951.3 1959.55 1959.55 2000.55 103814407 UNIV.PRIME

JINDAL STE 677.7 677.7 662.25 665.7 665.7 678.55 505880817 UNIV.STARCH JINDAL WORLD 225 231.35 221.5 224.1 221.5 229.65 3910248 UNIVERSAL A

JINDALCOTEX 95.35 98.85 95 95.6 95.6 95.35 25629835 UNIWORTH LTDJINDALPH 185.9 188 185.3 186.5 186.5 186.4 1446935 UPPER GANGES

JJ FINANCE 8.83 8.83 8.83 8.83 8.83 8.82 653 UPSURGE INV.

JK CEMENT 175 175 167.15 168.4 168.4 170.85 5023514 USHA MART.LTJK LAKSHMI 82 83.25 81.1 82.9 82.9 80.5 22397238 USHDEV INTNL

JK PAPER 53 53.85 51.7 52.3 52.3 51.3 15461924 USHER AGRO JK SUGAR LTD 30 37.95 30 35.1 35.3 36.8 1032185 UT LTD.

JK SYNTHETIC 3 3.08 2.95 2.99 3 3.04 148103 UTI GOLD ETFJK TYRE IND 164.95 172.3 163.05 171.25 171.25 163.55 73613647 UTTAM GALVA

JL MORISON 390.35 399.5 390.35 399.5 399.5 400 43449 UTTAM SUGAR JM FINANCIAL 45.1 46.95 45.1 45.65 45.65 46 5858878 UTV SOFTWARE

JMC PROJECTS 181.1 184.8 175.85 176.7 176.7 180.5 8573991 UV DER HORSTJMD TELEFILM 123.05 133.35 123.05 130.35 130.35 127 6626330 V GUARD IND

JMG CORP LTD 5.63 5.63 5.37 5.37 5.37 5.37 10469 V.B.DESAI JMT AUTO LTD 67.6 71.85 67.6 71.8 71.8 70 216652 V.R. WOODART

JOINDRE CAPI 23 24.7 23 23.75 23.6 23.65 65855 VADILAL ENT JOLLY BOARDS 635.25 660 618.85 646 644.25 651.4 987972 VADILAL IND

JOONKTOLLEE 178.6 185.05 178.55 185.05 185.05 184.25 34940 VAGHANI JOSTS ENG. 335 352 335 337.15 337.5 353.5 434492 VAIBHAV GEMS

JPPOWER 79.9 83 79.15 82 82 80.25 100785713 VAKRANGEE SOJPT SECUR. 69.7 69.75 65.5 68.4 68.4 67.9 217595 VALECHA ENGG

JRG SECUR 44.55 45.25 43.8 44.65 44.65 44.45 684560 VALIANT COMMJSL 121.5 122.85 119 119.45 119.45 121.05 13105248 VALLABH STEL

JSW ENERGY 117.5 117.95 114.4 115.4 115.4 117.1 123679013 VALSON INDUSJSWSL 1170 1179.9 1152 1167.7 1167.7 1179.6 206002235 VALUE IND L

JUBILANT ORG 344.2 348 337 344.05 344.05 342.1 8100573 VALUEMART JUMBO BAG 36 37 35 36.05 36.05 36.45 390503 VAMA INDS

JUNIOR BEES 108 108.65 108 108.65 108.65 107 864 VAMSHI RUBB.JUPITER BIOS 96.4 96.6 94 94.3 94.3 96.65 25695898 VANASTH.TEXT

JVL AGRO 113.3 120 111.25 117.1 117 112.8 1154405 VANTAGE CORPJYOTHY LAB 169.2 169.95 167.35 168.45 168.45 167.8 3262685 VAPI PAPER

JYOTI COSMET 1.49 1.51 1.41 1.5 1.5 1.44 35648 VARD HOLDNG JYOTI LTD. 58.1 58.95 57.1 57.5 57.9 57.75 2039144 VARDH TEXT

JYOTI OVER. 2.25 2.32 2.2 2.31 2.32 2.27 14405 VARDHMAN INDJYOTI RESINS 5.96 5.96 5.67 5.85 5.95 5.96 27778 VARDHMAN LAB

JYOTI STRUCT 195.5 196.3 185 186.7 186.7 195.15 39062453 VARDHMAN POLK SERA SERA 13.54 13.6 13 13.03 13.03 13.31 74174313 VARUN INDS

K.P.R. MILL 101.9 101.9 97.05 98 98 99.85 257823 VARUN SHIP. K.S.OILS LTD 75.4 77 75 76 76 74.95 46314904 VAS INFRA

KABRA EXTR 177.85 199 177.85 190.45 190.45 177.05 10086585 VAX HSG.FIN.KACHCHHMIN 11.55 12.57 11.55 12.44 12.57 11.98 64054 VBC FERRO

KADAMB CONST 50 51 47.3 48.5 48.5 49.85 952585 VBC IND. KADVANI SEC. 5.46 5.46 5.46 5.46 5.46 5.2 955 VCCL LTD

KAILASH FICO 79.85 80 74.95 78.6 79.25 78.85 56719381 VEDANT HOTELKAIRA CAN CO 223.95 223.95 223.95 223.95 223.95 220 11197 VEEJAY LAKSH

KAISER PRESS 9 9 9 9 9 9 7767 VEER ENERGY KAJARIA CER. 58.4 59.95 56.15 57.35 57.35 56.15 73139328 VELAN HOTELS

KAKATIYA CEM 113 115 111.75 113.05 113.05 111.3 4222514 VENKAT PHARMKALE CONSUL. 95 102.8 95 100.6 100.6 101.45 2637917 VENKEY'S (I)

KALE FILMS 4.73 4.73 4.57 4.71 4.66 4.51 960833 VENLON ENTR KALINDEE RAI 213 217 211 212.15 212.15 211.05 8356049 VENTURA TEXL

KALLAM SPG. 27 27.85 26.3 27.3 27.4 27.1 99994 VENUS REMEDIKALPA.POWER 1206 1230.2 1195 1198.35 1198.35 1197.8 113223702 VENUS SUGAR

KALPENA 140 141.5 136.2 137.9 137.9 137.7 760150 VENUS UNIVER

KALPTARU 16 16.1 15.95 16.1 16.1 15.8 19412 VENUS VENT KALYANI FORG 145.9 149.9 145.9 149.85 149.9 146.1 35860 VERITAS

KALYANI STEL 211 228.4 208 223.25 223.25 208.6 74291610 VERTEX SEC.

KAMADGIRI SY 56.5 66.8 56.5 66.8 66.8 60.75 1496025 VERTEX SPG

KAMAN HSG 64 64.5 63 63.1 63.1 63.6 8734936 VESUVIUS IND

KAMAT HOTELS 71.6 71.6 68.6 69.6 69.8 68.2 3642761 VICEROY HOTE

KAMDHENU 23 24.85 22.15 24.85 24.85 22.6 3992788 VICTORIA MIL

KANANI IND 202 214 200 205.45 209.9 204.85 356870 VICTORY PAPR

KANCHAN INT. 11.49 12.69 11.49 12.43 12.59 12.09 72439 VIDEOCON IND

KANCO ENTER 9.5 9.83 9.5 9.66 9.65 9.92 20987 VIDHI DYESTU

KANDAGIRI SP 85 88.95 78.05 81.7 78.05 84.9 70330 VIJAY SHA.BU

KANIKA INFO. 0.72 0.85 0.72 0.81 0.85 0.78 39401 VIJAY TEXTIL

KANISHK ST. 25 25 23.05 24.95 25 24.15 43931 VIJAYA BANK

KANORIA CHEM 34.8 37 34.8 36 36 35.4 2289928 VIJAYES TEXT

KANPUR PLAST 18.15 18.25 18 18 18 18.15 22425 VIKAS GLO

KANSAI NERO 1089.95 1165 1069.95 1141.3 1141.3 1121.5 1946247 VIKAS GRAN

KAR MOBILES 174.25 174.25 174 174 174 171.5 20882 VIKAS WSP

KARAN WOO-SN 3.73 3.75 3.51 3.56 3.56 3.58 28562 VIKASH METAL

KARMA ISP 30.95 31 29.5 29.95 29.5 29.65 1454545 VIKRAM THERM

KARNATAKA BK 133 137.9 131.4 136 136 133 42937156 VIMAL OIL FD

KARUNA CABLE 0.95 0.96 0.91 0.94 0.95 0.91 38619 VIMTA LABS

KARUR KCP PK 57 59.45 53.05 55.3 55.3 56.65 4855369 VINATI ORG.

KARUR VY(PS 406 418.7 406 413.3 413.3 406.55 7737911 VINAY CEMENT

KARUTURI GLO 21.7 23.1 21.5 22.35 22.35 21.9 62899019 VINDHYA TELE

KASHYAP TECH 0.82 0.82 0.79 0.79 0.79 0.81 2315168 VINTAGE CARD

KATARE SPG. 16.15 17.6 15.53 15.53 15.53 16.01 13233 VINTRON INF.

KATWA UDYOG 20.05 20.1 20.05 20.1 20.1 21 10748 VINYL CHEM

KAUSHAL INFR 25.5 27 25.5 26.25 26.2 26.3 1585882 VINYOFLEX LT

KAVERI SEED 270 274.95 265 271.75 271.75 268.55 2522335 VIP INDUS.

KAVERI TELE 87.6 89.5 87.15 87.4 87.4 87.2 7820363 VIPPY INDUS.

KAY POW PAP 14.2 14.57 13.51 14.22 14.24 13.88 3155632 VIPPY SPIN.

KAYCEE IND 5859 5868 5405 5659.65 5656 5852.45 992933 VIPUL DYE CH

KBS CAPITAL 41.35 45.6 41.35 42.1 42.1 43.45 109643 VIPUL LTD

KCP LTD 353.95 355 338 342.15 342.15 351.75 5674434 VIRAT CRANE

KCP SUGAR IN 29 33.4 29 30.85 30.85 29.05 14689260 VIRAT INDUS.

KDDL LTD 24 24.95 24 24.95 24.95 24.95 11180 VIRINCHI CON

KDL BIOTECH 13.59 13.61 13.3 13.6 13.56 12.97 495526 VISA STEEL

KEC INTERN 620 630 611 623.5 615 620 2320942 VISAGAR POL

KEI INDUST. 39.6 42.75 39.1 41.9 41.9 39.6 49439745 VISAKA IND.

KELTECH EN. 348 398.1 331.05 376.15 374 331.75 3558249 VISESH INFO.

KEMP & CO. 217.95 218 198.2 198.2 198.2 208 31708 VISHAL INFO

KEMROCK IND. 394.8 412 394.8 399.8 399.8 395.25 3806480 VISHAL RETAI

KEN FIN.SER. 30.85 30.9 28.2 30.8 30.8 29.45 221915 VISHALEXPO

KENNAMETAL 271 282.9 270.5 276.05 276 278 1402695 VISHNU CHEM

KERALA AYUR 59.95 63.95 57.6 61.25 61.25 58.9 2024827 VISION CORPO

KERNEX MICRO 167.55 185.15 167.55 185.15 185.15 176.35 5826816 VISTA PHARMA

KESAR ENT. 110 112 108.2 110 110 110.4 2950940 VISU INTL

KESORAM IND 402.95 402.95 390.2 392.4 393 399.2 12871956 VIVID IND

KEW INDUSTR 18 18.75 17 17.25 17.25 18.09 4411285 VIVIMED LABS

KEWAL KIRAN 265 272 263.15 267.55 271.9 267.45 2398472 VJIL CONSULT

KEYNOTE CORP 79.3 80.45 72.85 80.45 80.45 76.65 109991 VLS FINANCE

KFA 62 64.25 62 62.95 62.95 64.2 54373631 VMF SOFTEC

KG DENIM 15.7 15.98 15.1 15.19 15.15 15.78 418635 VOITH PAPER

KGN IND LTD 320 331.55 315 331.55 331.55 315.8 10052797 VOLTAMP TRAN

KHAITAN CHEM 39.05 40.65 38.25 39.25 39.25 40.1 122664 VOLTAS LTD

KHAITAN ELEC 79.25 81.9 77 81.8 81.9 78.45 89320 VST INDUS.

KHAITAN INDI 25.3 25.35 24 25.3 25.35 24.15 31673 VST TILLERS

KHANDWALA SE 32.1 33.4 29.35 30.6 30.6 32.45 1979660 VTM LTD

KHATOR FIBRE 7.5 7.8 7.5 7.8 7.8 7.46 1530 VULCAN ENG.

KHOD.INDIA 71.4 77.4 71.1 72.35 72.9 73 1687630 VXL INSTRUM.

KHYATI MULTI 2.03 2.5 2.02 2.38 2.38 2.48 17580 VYAPAR INDS

KIC METALIKS 43.95 44.25 41.05 42.95 42.95 44.5 68861 VYBRA AUTO.

KIDUJA INDIA 40 40 40 40 40 41.8 10000 W.H.BRADY

KILBURN CHEM 44.3 47.6 43.15 45 45 45.05 168152 W.S.INDUSTR.

KILBURN ENGG 52.65 56 51.15 53.15 53.15 51.65 1521549 WABCO TVS

KILBURN OFFI 8.25 8.5 8.24 8.32 8.26 8.25 89317 WADALA COMM

KILITCH DRUG 137.95 139 134.2 137.55 137.55 136.65 5688534 WALCHAND PF

KILPEST (I) 9.88 11.25 9.88 10.72 11.1 10.35 18519 WALCHANDNGR

KINETIC ENG. 86.05 90 85.75 86.35 86.35 89.3 193880 WALL ST.FIN.

KINETIC MOTO 28.8 29.3 28.25 28.4 28.4 28.9 2030782 WALLFORT FIN

KIRAN PRINT 6.99 6.99 6.99 6.99 6.99 6.7 629 WANBURY LTD

KIRFERROWAR 13.11 13.2 13.1 13.1 13.1 13.5 380693 WARNER MULTI

KIRI DYES 715 729 705.15 708.05 708.05 714.35 25561740 WARREN TEA

KIRL.BROS. 260 261.9 256.15 257.45 257.45 256.55 1757768 WATERBASE

KIRL.FERROUS 38.2 39 37.75 38.6 38.6 38.05 4460858 WEAROLOGY LT

KIRL.OIL ENG 172.1 174.7 170 170.4 170.4 172.8 9593744 WEBSOL

KIRLOSAR PN 495 495 470 476.5 472.5 474.9 8903198 WEIZMANN LTD

KIRLOSKAR EL 98.75 98.9 94.9 95.65 95.65 98.15 27892924 WELCAST

KIRTI FINVES 0.66 0.66 0.66 0.66 0.66 0.63 26793 WELCURE DRUG

KISAN MOULD. 59.5 62.95 59 59.75 59.75 58.6 1964224 WELL PACK PA

KITEX GARMEN 29.65 29.65 28.4 29.05 29.45 29.1 1343298 WELLWORTH OV

KJMC GLOBAL 19.95 19.95 19.95 19.95 19.95 19.9 39 WELSP GUJ SR

KLG CAPITAL 93 100 93 99.7 99.7 92.25 880616 WELSPUN (I)

KLG SYSTEL 219 219 212.2 214.2 214.2 217.45 17346642 WELSPUN SYNT

KLRF LTD 27 28.4 27 27.65 27.65 27.6 112800 WENDT(INDIA)

KM SUGARMILL 42.05 43.7 42.05 42.5 42.5 41.85 809752 WEST COAST

KMF BUILDERS 10.53 10.53 9.53 9.99 10.45 10.03 69143 WEST.(I)SHIP

KNR CONST 126.8 128.5 124 124.3 124.3 126.55 854248 WHEELS INDIA

KOA TOOL IN 0.69 0.69 0.69 0.69 0.69 0.66 15044 WHIRLPOOL

KOFF BR PICT 2.8 3.03 2.66 2.81 2.8 2.77 3112227 WHITE DIAMON

KOHINOOR BRO 6.35 6.45 6 6.03 6.03 6.18 2464493 WHITE LION A

KOHINOORTEC 8.49 9.41 8.49 9.41 9.41 8.56 35232 WILLIAM.FIN.

KOHINORFOODS 62.6 63.8 62.45 62.65 62.65 63.15 4680892 WILLIAM.MAGO

KOLTEPATIL 64.1 66 63.5 63.75 63.75 63.15 18395728 WIM PLAST LT

KONARK SYN. 16.8 16.8 16.8 16.8 16.8 16.7 3360 WIMSOME TEXT

KONKAN TYRES 7.31 7.31 7.31 7.31 7.31 6.97 29013 WINDSOR MACH

KOPRAN LTD. 35 35 33 33.35 33 34.15 812410 WINSOME BREW

KOSIAN INDUS 9.55 10.02 9.11 10.02 10.02 9.55 469 WINSOME YARN

KOTAK MAH.BK 813 855 813 849.65 849.65 821.55 94440200 WINTAC LTD

KOTAK PSU BK 339 344 338.7 340 340 336 89848 WIPRO LTD.

KOTAK SENSEX 177.95 179.48 176.5 179.45 176.61 177.95 44815819 WIRE& WIRLES

KOTAKGOLDETF 1661 1669.9 1653 1660.07 1660.07 1659.98 562751 WIRES FABRIK

KOTAKSEC16 897500 897500 897500 897500 897500 20000 13462500 WISEC GLOBAL

KOTHARI FERM 9.89 10.1 9.33 9.41 9.41 9.79 35205 WOCKHARDT

KOTHARI PROD 456 464.95 447 450.75 450.75 460.75 697679 WOMEN NETWOR

KOUTONS RET 380 380 371 373.9 373.9 376.6 34637411 WOOLITE MERC

KOVAI MEDI. 126.9 134 124.2 128.15 128.15 125.45 2343668 WORLDWIDE LE

KPIT INFOSYS 136.4 142.15 136 139.5 139.5 136 39467421 WPIL LTD.

KRBL LTD. 213.95 221.9 213.95 220.2 220.2 211.45 20049582 WWILPP

KREBS BIOCHM 37.95 39 36.55 37.95 36.55 37.9 365042 WYETH LTD.

KREON FIN 6.95 6.95 6.95 6.95 6.95 7.27 695 XL TEL ENE

KRISHNA LIFE 1.58 1.62 1.52 1.55 1.55 1.51 509098 XO INFOTECH

KRITI INDUS. 13.86 13.86 12.12 13.86 13.86 12.6 8479240 XPRO INDI(PS

KRONE COMM 131.9 131.9 123 128.75 130.4 129.1 611804 YARN SYNDICA

KRYPTON IND 31.7 33 31.3 31.8 32 31.2 316682 YASH MANAGE.

KSB PUMPS 440 465 440 447.55 447.55 431.45 15941437 YASH PAPERS

KSE LIMITED 205.25 220 205.25 216.3 215 208.15 93295 YASRAJ CONT.

KSK ENERGY 198 199.9 195.5 196 196 196.8 10703863 YES BANK

KSL & IND. 57.45 58.85 57.4 57.85 57.85 57.4 1568050 YOGI SUNGWON

KULK-POWER 65 87.7 65 86.3 86.3 79.9 6290847 YUKEN INDIA

KUNSTSTOFFE 3.41 3.49 3.23 3.48 3.48 3.31 8961 ZANDU PHARM

KUVAM INTL 49 49.35 46.1 46.1 46.1 47 162125 ZEE ENTER

KWALITY DAIR 140 147 140 146.25 146.25 144.15 71919845 ZEE NEWS

KZ LEAS FIN. 11.51 11.51 11.51 11.51 11.51 12.11 24608 ZEN TECH

ZENITH BIRLA

ZENITH COMP.

ZENITH EXP.

ZENITH FIBRE

ZENITH HEALT

ZENITH INFO.

ZENOTECH

ZENSAR TECH.

ZENU INFOTEC

ZF STEERING

ZICOM ELECTR

ZIGMA SOFT.

ZODIAC CLOTH

ZODIAC JRD

ZUARI FOREX

ZUARI INDUS.

ZYDEN GENTEC

ZYDUS WELL

ZYLOG SYSTEM

Closing Price as on 18-Jan-10

OPEN HIGH LOW CLOSE LAST

25.9 26.4 25.05 25.85 25.8 25.95 249969010.68 10.85 10.68 10.85 10.85 10.34 2166818.85 20.25 18.85 20.25 20.25 19.8 17899

40 40.9 39.65 39.65 39.65 40.25 963056.75 7.1 6.62 6.85 6.85 6.74 83280

130.85 134 130 132.95 132.95 128.85 6089020257.5 262.95 253.6 254.8 256 257.55 1643977

2092.95 2164.4 2076 2089.75 2089.75 2083.4 222738682290 2339.9 2113 2131.2 2131.2 2311.9 2431804

165.2 166.95 160.5 161.7 161.7 165 574435656.2 56.2 55.1 55.15 55.15 55.8 118343

87 90.5 86 88.4 88.4 86.05 2311170514.1 14.59 14.1 14.59 14.59 13.94 13075

61.55 63.9 61.35 61.9 61.9 62 1200096053.7 53.75 52.3 52.65 52.65 53.8 72519241

102.5 108.2 102.5 106.15 106.15 106.3 16952281.23 1.23 1.13 1.19 1.19 1.18 1209276.25 6.34 6.03 6.18 6.15 6.34 119683

41 46.75 40.65 44.65 44.65 42.85 19682841651.2 1672 1642 1654.85 1654.85 1651.2 198642064

6.82 7.3 6.82 7.05 7.04 7 5213912.7 13.11 12.7 13 13 12.5 4374

69.55 69.55 66.15 67 67 68.2 789832.2 2.2 2.03 2.07 2.07 2.1 20626

110.6 119 110.55 116.1 116 114 17491133.29 3.34 3.1 3.25 3.25 3.26 15773391.5 106.95 91.5 103.15 103.15 93.1 3321788230.8 32 30.8 31.1 31.1 31.85 857159105 107.55 103.5 104.2 104.2 104.8 37451064.4 4.56 4.35 4.35 4.35 4.56 63998.4 8.88 8.4 8.88 8.88 8.46 2608

842.6 847 830.05 836.4 836.4 843.2 410450785.74 5.75 5.56 5.68 5.56 5.77 98723.38 3.52 3.3 3.51 3.51 3.36 4108

68 70.65 65.1 65.65 65.65 69.7 246032636 37.25 36 36.3 36.3 35.85 2566709

13.9 14.3 13.8 13.99 13.95 13.71 1588325.25 5.5 5.25 5.3 5.25 5.5 580468.3 68.3 68.3 68.3 68.3 65.1 3415

13.74 13.8 12.54 13.8 13.8 13.15 1555251000.01 1000.01 999.99 1000 1000.01 1000 3189018

136.7 136.7 127.6 132 130.05 131.4 103465567.1 68.85 65.8 66.05 66.05 67.15 1007541534.1 35.5 34.1 34.65 34.75 35 336321

11.85 12.05 11.6 11.77 11.77 11.85 20725822.97 2.97 2.73 2.8 2.81 2.87 97973

11.75 12.51 11.75 12.26 12.26 11.83 1365986436.25 36.25 34.85 35.75 35.75 36.35 84490064.75 65 63.55 63.8 63.8 63.2 2044728

85 90.85 85 85.05 85.05 87.5 3014358 59.2 57 57.2 57.2 58.25 12152698

www.DSIJ.in

PREVIOUS CLOSE

TOTAL TURNOVER

55 59 55 56.65 56.65 53.95 1653123124.85 24.85 23 23.5 23.5 23.75 16545

42 44.65 41.5 44.65 44.65 42.55 77057834.85 34.85 33.05 33.25 33.25 34 25081

174.95 174.95 174.95 174.95 174.95 168.5 17423.04 23.04 20.86 20.86 20.86 21.95 23501139.2 39.2 37.7 38.45 38.8 39.2 448778

82 86.85 81 86.75 86.85 82.75 284997048.95 50.65 47.1 47.75 47.2 48.15 135087

226.75 230 213.85 213.85 213.85 225.1 18514166.15 6.2 6.15 6.2 6.2 5.93 182520

1422.9 1441.9 1412 1422.3 1422.3 1421.2 3040485033.15 34.6 33.15 33.55 33.55 34.65 494371

79 86.6 79 83.5 86.5 82.5 8447344.05 348.8 341 345.15 345.15 342.45 384088510.25 10.25 9.4 10.18 10.18 9.89 3180871.35 71.35 69 69.25 69.25 69.05 26175713.06 14.33 13.06 13.5 13.5 13.65 506922.95 3.03 2.85 2.89 2.89 2.95 1942657

213.05 229.95 213.05 229.95 229.95 224 12523271.9 74.45 67.05 72.4 74.35 68.55 124981033.5 39.9 33.3 36.9 36.9 33.25 7425571182 187.9 180 181.9 181.9 183.1 12974158

13.3 13.3 13.3 13.3 13.3 12.7 53206.8 6.8 6.8 6.8 6.8 6.81 102047 47 47 47 47 47.05 2350

7.83 8.45 7.83 8.45 8.45 8.11 10016135.15 135.15 126 126.85 126.85 132.15 2472621056.25 56.6 55.9 56.05 56 58 342064

141.35 141.35 141.35 141.35 141.35 134.65 1386643213.8 224.8 206 221.9 221.9 213.35 77686681

64 64 61.3 63.75 63.75 64.5 927036 6.42 6 6.41 6.42 6.12 5249

10.6 11.69 10.6 11.3 11.3 11.44 5874231154 1185 1152 1178.05 1178.05 1155.25 147997826

464.8 466.95 460 462.1 462.1 462.55 1870446229.25 237 229.25 236.7 237 233 377622371.9 392.5 369.5 383.1 383.1 369.55 38012284616.8 616.8 616.8 616.8 616.8 587.45 5859607.26 7.86 7.26 7.86 7.86 7.49 4895

143.55 158.65 143.55 158.05 158.05 151.1 1997255072.8 74.5 71.1 73.65 73.65 73.4 176646888.1 90.75 86.8 90.05 90.05 88 18053941815.5 15.5 15 15.1 15 15.45 13535

21.15 22 21.15 21.55 21.5 22.2 1881594.4 4.4 4.4 4.4 4.4 4.2 166320140 142.7 140 142.7 142.7 140.15 26024

12.95 12.95 12.93 12.93 12.93 13.6 2457372.2 72.5 67 67.8 68 69.75 1858412

141.7 142.6 136 138.85 138.85 138.25 1796606264.9 66.4 63.6 64.15 64.15 65.4 4840623

353.25 367 353.25 355.55 355.55 354.65 11868511112.5 112.5 105.1 106.55 106.35 110.6 544400

72 72.3 69 70.35 70.35 72.55 71465327.5 29.8 27.5 28.55 28.55 28.8 16741316.9 17.1 16.5 16.75 16.7 16.9 14605345.2 47.75 45.2 46.8 46.8 46.95 527774

45.65 48.95 45.65 48.4 48.4 47.6 66007816 16 15.45 15.5 15.45 15.85 15461557 59.4 56 57.35 57.35 56.7 16104091

107.15 110.5 105.55 106.15 106.15 107.3 207711212.75 13.6 12.59 13.31 13.31 12.62 41498764

679.95 682 650 659.75 664 677.35 5894583173 173 165.7 166.8 166.8 171.95 10693492

36.75 36.85 35.1 35.35 35.35 35.95 12251002.42 2.42 2.42 2.42 2.42 2.31 1648

24 25 24 24.15 24.15 24.35 1625918272.2 75.4 70.1 72 72 72 10181153.9 53.9 52 52.05 52.05 54.7 1082511664.2 65.7 63.2 64.4 64.4 64.2 5005437

16 16.4 15.85 16.03 16.1 15.98 319288469 489.9 469 481.75 481.75 463.9 1855694

11.97 11.97 11.97 11.97 11.97 11.4 9576175.2 185.9 175.2 184.25 184.25 184.75 748259879.2 85.5 79.1 85.5 85.5 83 40220

105.95 106.5 103.2 103.95 103.95 105.4 416082711.55 11.55 10.9 10.9 10.9 11.43 22

5.8 6.25 5.8 6.02 6.02 6.1 106530694.7 5.17 4.69 4.75 4.75 4.93 45183

22.6 22.6 19.95 20.1 20.1 19.95 351380941.9 44.9 40.1 43.55 44.4 42.5 28375812.2 14 12.1 13.43 13.45 13.37 1454797.01 7.29 7.01 7.18 7.07 7.01 127771426 1447 1420 1432 1432 1439 1276589281425 1447 1416.5 1433.95 1433.95 1416.5 264563763

6 6.15 5.8 5.84 5.84 5.87 11233881400.7 414.5 400.7 406.2 406.2 406.7 689694560.6 62.75 56.2 58.45 58.45 60.75 7549509

61.05 87 61.05 80.5 82 72.65 216143515.21 15.3 15.21 15.3 15.3 16 4572

7 7.36 6.85 6.99 7 6.94 11323999 104 98.85 103.15 103.15 97.75 17112566

40.05 43.8 35.35 40 40 38.45 46999844 44.7 43.1 43.65 43.95 44.05 468949

222 226.7 220.1 225.7 225.7 222.15 97692743.24 3.24 2.83 2.99 2.99 2.96 54839

22.95 22.95 22.3 22.55 22.55 22.55 1183934195 202.4 194 197.25 197.25 195.15 9150955722 22.5 21.55 22.5 22.5 22.7 17182

120 120.95 118.15 119.75 119.75 119.05 29343595.95 113 94.65 112.6 112.6 94.2 26023813

187 212.4 187 207.9 207.9 186.55 22134304090.1 96.95 90.1 93 93 93.75 189711

288.4 294.95 280.1 281 281 288.4 48394779274.7 284.65 271.25 272.35 272.35 272.75 1329464819.75 24.4 19.75 23.55 23.55 23.75 5107360.8 61.35 59.35 60.1 60.1 59.9 2128096.3 6.5 6.08 6.2 6.2 6.39 30706

102.1 112.8 102.1 112.8 112.8 107.45 1360151634.15 34.8 32.25 34.45 34.45 33.5 13944454.76 5 4.76 4.77 4.77 5 318914.9 15.8 14.46 15 15 15.1 2749091.75 1.83 1.69 1.72 1.69 1.85 22526632.1 32.3 31 31.15 31.15 31.55 94314118.2 18.2 17.4 17.5 17.5 17.65 502159913.8 13.8 13.02 13.31 13.39 13.72 79365

45.15 46.5 43.6 44.75 44.75 46 13818482.75 84 82.7 82.85 82.85 82.4 359546

71 71.3 69.3 69.95 69.95 70.95 80329697625 634.9 620 630.3 632.8 627.95 3549882

16.05 16.05 16.05 16.05 16.05 16.75 160516.05 17.25 16.05 17 16.75 16.8 69577

43 45.85 42.95 45.15 45.85 44.45 15921119 20 18.5 20 20 19.05 143685

5.25 5.77 5.25 5.76 5.76 5.5 7855253 53 50.2 51.3 51.3 50.55 23799123

610 611 602.1 605.9 605.9 601.65 2668141204 213.9 201.55 204.55 204.55 202.8 21971177

5.12 5.12 5.1 5.1 5.1 4.88 1849923 23 22 22 22 22.05 771023 25.5 23 24.6 24.6 24.3 2724375

278 278 272 277.9 277.9 268.35 8274.52 4.52 4.52 4.52 4.52 4.31 12348

18 18.7 17.85 18.2 18.2 18.4 3690310.55 10.95 10.55 10.59 10.59 10.83 4316617.3 17.35 16 16.75 16.36 17.08 2250771.55 1.58 1.42 1.58 1.58 1.44 165680

275.45 275.45 266.4 268.25 268.25 272.7 18549535.05 36.5 34.85 34.85 34.85 36.65 160596

705 725.9 671 714.95 714.95 697.7 3163830136510.1 38500 35655 37506.65 37506.7 36881.8 244601034

7.89 7.92 7.89 7.89 7.92 7.55 1026719.8 20.25 19.3 19.4 19.4 19.75 6130663

18 18.15 17.65 17.7 17.7 17.85 780456118.32 19 17.5 17.53 17.55 18.32 479457

3.8 4.09 3.57 3.97 4.09 3.78 77840651 53.7 49.25 53.7 53.7 51.15 2309950

183 183 168.1 172.45 172.45 178 38345616.5 18.16 16.5 17.85 17.85 17.3 7857

27 27.65 25.65 26.2 26.05 26.4 31767428 28.45 27.9 28.45 28.45 27.1 74364

23.35 23.35 22 22.3 22.3 23 35865523.8 24.3 23 24.15 24.2 23 11575229.1 9.2 8.21 8.71 8.52 8.39 8978477 79 74.55 75.85 75.75 76.4 184318242 43.5 41 41.75 41.75 41.75 1099436

26.5 26.5 25.3 25.35 25.35 26.35 11059190 190 167 170.4 169 179.25 712770395 402.5 389 391.5 391.5 394.6 13713802

26.4 26.9 25.75 25.75 25.75 25.9 474311870.05 1895 1835 1875.1 1875.1 1847.85 3328267

22.75 23.5 22.65 22.95 22.95 23 26907312.95 13.5 12.95 13.5 13.5 12.95 912910.45 10.6 10.12 10.19 10.19 10.19 3586307

139.05 141.9 137 139.8 139.8 139.15 4739215.4 5.67 5.14 5.4 5.67 5.4 6225

10.02 10.02 10.01 10.01 10.01 10.15 623112.5 13.2 12.14 12.37 12.37 12.97 2101105

92 93 90.4 90.8 90.8 91.5 51243112148.4 155.4 145.1 146.8 146.8 151.3 8391751177.1 181.7 177.1 180.45 179.95 180.1 240588447.55 53.7 47.55 49.6 49.6 48.25 2069279

68 70.85 68 69.85 69.85 69.7 2415049458 458.4 435.15 444.55 442.05 436.6 2712750

47.75 49 46.15 47.1 47.45 47.75 1480935.29 5.6 5.29 5.37 5.35 5.29 249707729 729 711.25 714.2 714.2 720.9 43483542

63.05 63.05 60 62.5 61.95 60.05 2208675.5 77.6 74.5 75.55 75.55 75.45 64296766425 6490 6330 6377.2 6377.2 6406.75 83564261

37.1 37.3 35.75 36.2 36.2 36.85 129133786 90.3 85.35 89 89 84.95 296863233

120.95 126.3 120.2 123.95 123.95 120.9 4828268941.5 43.3 41 42.2 42.2 41.85 33527331.66 1.69 1.63 1.65 1.65 1.62 4070136.5 38.4 36.15 37.55 37.55 36.5 1055387436.6 37.2 35.9 36.3 36.3 36.45 47455168.3 68.75 66.5 66.75 66.75 67.2 7304140

12 12.49 11.69 12.44 12.44 12.3 12181024.8 24.8 21 22.1 22.1 23.3 2978314.2 14.2 13.35 13.35 13.35 13.55 5595

26.95 27.75 26.95 27.75 27.75 26.9 809978 80 72.9 73.35 73.35 75.9 15859185

3.84 5.44 3.84 4.85 4.85 4.79 10252.77 3 2.76 2.82 2.82 2.89 624781.9 82.05 81.9 82.05 82.05 81.2 83616.6 6.94 6.6 6.7 6.94 6.76 4704134 34 30.4 31.75 31.75 32.35 2606273

118.95 128 118.95 123 123 117.35 5511859649.9 658.95 642.15 652.35 652.35 646.5 46853674258.45 60.5 58 59 59 57.95 835884517.2 17.9 17.2 17.9 17.9 17.55 12357.32 7.32 7.32 7.32 7.32 6.98 14644.3 4.3 3.99 3.99 3.99 4.1 1048

40.2 41.6 40.2 40.55 40.55 40.75 1364836342.25 361.4 342.05 345.55 345.55 346.55 40168953

77 84.6 75.8 81.35 82 77.05 213292325.5 25.95 24.8 25.85 25.9 25.45 43378

64 64 59.1 59.8 61 61.5 14172133.37 3.37 3.22 3.23 3.22 3.34 829032.2 33 32.2 32.75 32.5 32.65 57956

11.06 11.59 11.06 11.59 11.59 11.04 465873443.25 43.45 42.5 42.65 42.65 43.25 150921931.7 32.9 31.1 31.35 31.25 33 10976456.7 56.7 55 55.05 55 55 7529

41 41.2 39.6 40.9 40.9 41.05 1166110307 311.9 301.5 307.95 307.95 301.25 6299435

7.03 7.03 7.03 7.03 7.03 6.7 7030172 179 161.5 178 178 178.1 732981437 37.6 36.45 37.35 37.35 36.6 85848513

41.7 43 39.55 42.5 42.5 40.7 150220322.5 22.9 21.75 22.5 22.5 22.5 14031044.4 53.65 44.4 47.5 47.75 50 35904572.5 76.3 70.5 73.05 73.05 69.85 12845217

83 85 82.3 83 83 84.3 152236429.95 31 29 29.95 29.95 29.2 56287593.5 97.5 92.5 94.3 94.3 93.25 6942561

61.25 64.2 59.9 60.35 60.35 60.05 637662581300 1314 1271.25 1274.15 1274.15 1290.8 9199662.82 2.89 2.79 2.82 2.87 2.87 1842399

31.35 31.35 25.7 31.35 31.35 28.5 16915984.5 89 84.5 87.8 87.8 84.5 229931

12 12.1 11.36 11.51 11.5 11.94 4768425.55 26.3 25 25.5 25.5 25.55 854426

455 476.8 453 467.25 467.25 461.15 96230989252 259 248.5 257.55 257.55 247 399136322 22 19 20.5 20.5 19.5 1353646

124.3 130.4 124.25 127.35 127.35 127.05 69299903.85 4 3.83 3.83 3.83 4 5085

43 46.65 42.25 44.5 44.5 45.1 190468

79.6 90.3 75.25 88.9 88.9 79.65 22079750338.5 38.5 35 35.45 35 36.2 9483

19.75 19.75 18.35 18.5 18.5 18.95 2293045.25 46.75 45.25 46.05 46.2 44.65 3702329

49 49.5 48.55 49.2 48.65 49 229569426.5 430 420.9 422.6 422.6 430.75 11765120374.9 397.3 374.9 386.35 386.35 361.3 6661597718.2 18.2 18.15 18.15 18.15 19 6901

52 52 48.15 48.3 48.3 51.4 212555363.29 3.29 3.11 3.11 3.11 3.25 34470

16 16.75 15.65 16.75 16.75 16.43 880210.1 10.81 10.05 10.79 10.05 10.3 11849

147.65 153.4 146.3 151 151 146.95 4543459140.5 41.9 39.7 39.95 39.95 40.4 22571334451 451 440 440 440 447 89100

9 9 8.98 8.98 8.98 9.45 25513159 159 150 150.05 150 151.45 8474

85.6 87 81.35 83.8 83.8 85.6 944129077.5 77.5 75 75.5 75.5 77.35 304392

118.5 130.6 116.8 127 127 120.75 11639853072 74.15 72 73.8 73.8 72.55 3004939

4.9 4.9 4.85 4.85 4.85 5.05 243111.31 11.45 10.91 11.04 11.04 11.27 6163481310 1380.6 1300 1316.9 1316.9 1324.45 175746022531 2579 2515 2540.35 2562.2 2530.05 232537907

86.55 88 85 85.75 85.75 86.15 23359642.2 2.2 1.95 2 2 2.12 156282

13.91 14.05 13.9 13.98 13.9 14.57 237852.8 2.8 2.52 2.73 2.8 2.7 35821

2.34 2.5 2.32 2.32 2.32 2.44 21330107.9 107.9 98.05 99.4 99.4 98.82 132775

18 18.7 16.87 18.1 18.1 18.22 5614451.4 53 50.7 53 53 51.8 518238

125.5 126.7 123.45 124.95 124.95 125.05 79301323 23.35 22.5 23.15 23 22.7 297159

169.65 174.7 165.85 173.65 173.65 169.15 16734809922 23.15 20.75 21.65 21.75 21.35 339119

388 406.5 388 405.95 405.95 387.15 254037135.7 35.7 34.45 35.1 35.1 35.3 1380605447.45 7.69 7.3 7.33 7.33 7.38 730201

54 56.5 54 56.15 56.5 56.2 6710571.89 1.9 1.69 1.76 1.76 1.79 3066814.1 14.1 14.1 14.1 14.1 13.5 14100525 529 525 527 527 525.35 59457

3.86 4 3.81 3.81 3.81 4 2415176 79.05 76 77.1 77.1 76.6 139685080

189 199.25 187.9 197.5 197.5 186.8 8975487135 35 32 32.2 32.2 35 85013

63.5 63.5 63 63 63 63.9 2410752.62 2.62 2.58 2.62 2.62 2.5 688162

135.8 135.8 123.5 126.7 127 129.6 125189285 285 260.5 262.1 262.1 276.75 183467073.2 3.6 3.2 3.27 3.42 3.44 92703452 460 445 447.2 447.2 449 1857025

48.25 49 47 47.5 47.5 48.15 4092264557.5 557.5 526 533 533 533.95 3912063.25 65.8 62.55 62.7 62.7 63.95 20452481217.1 223 217.1 219.2 219.2 218.6 751637639.2 39.65 37.8 39.65 39.65 37.8 83860357.5 57.85 56.25 56.8 56.8 56.6 1664029

66.15 66.15 66.15 66.15 66.15 63 39690368.2 371.15 360 363.9 363.9 368.2 220560028.75 9.4 8.75 9.05 9.05 9.14 158726

240.5 263 238.45 261.2 261.2 236.1 114713700.98 0.98 0.89 0.94 0.94 0.91 25360

484.45 546.7 465.3 526.25 526.25 478.45 21025368826.92 7.25 6.65 6.9 6.9 7.42 166005

26 26.95 26 26.2 26.2 26.05 2043344222.45 22.7 22 22.25 22.25 22.65 30483740.3 40.8 40.1 40.25 40.25 40.3 1311129830.3 31.15 29.95 30.1 30.1 30.35 5779457

52.85 52.85 50.45 50.75 50.75 50.35 1869964.66 4.66 4.22 4.34 4.5 4.44 3555042.5 43.75 42.5 43.05 43.05 43.85 57563

587.5 590 575.05 587.8 589.8 587.35 12783628.44 8.44 8.05 8.05 8.05 8.06 813

69 70.7 68.2 68.75 68.75 68.95 59345416.2 16.2 14.8 14.84 14.84 15.48 798460234 234.8 231.1 231.45 231.45 232.5 125634054101 103 100.5 101.15 100.8 102 12018441

2.73 2.83 2.73 2.83 2.83 2.7 13115312.39 14.7 12.05 13.72 13.72 12.25 18785715

151 156.35 145.5 146.85 146.85 154.6 19878901320 321 314.95 318.95 318.95 318.25 1618511

2.14 2.2 1.93 1.96 2.07 2 3266243.5 46.5 43.5 44.65 44.65 43.9 1357142311.8 11.8 10.86 11.35 11.35 11.25 44436

37 37 37 37 37 35.25 20905140 141.95 135.55 136.45 136.45 139.1 552847928 28.7 27.55 28.3 28.3 27.65 561733

10.4 10.7 10.25 10.7 10.7 10.2 461418925.5 25.5 23.5 23.85 23.85 23.5 20569838.8 38.85 38.8 38.85 38.85 37 5166513.9 14.19 13.53 14.19 14.19 13.94 202972

140.2 144.6 138.3 141.4 141.4 139.2 413307701240 1243.95 1225.1 1230.9 1230.9 1238.75 9177710

31 32.7 30.4 31.85 31.8 31.8 11692435.9 35.9 35 35.1 35.1 35.3 6683646

65 69.75 65 67.4 67.4 66.15 4707536111 115 110.55 111.75 111.75 110.8 49606538

7 7 7 7 7 6.97 454351.9 54 49.7 53.65 53.65 52.3 57849291.53 1.53 1.53 1.53 1.53 1.46 1199172 183.4 168.2 175.35 175.35 171.6 47345166

3.59 3.59 3.59 3.59 3.59 3.59 43081218.7 1225 1203 1212.45 1212.45 1213.2 99560334456.5 477 456.5 469.4 469.4 474.55 28989901

7.5 9.94 7.5 9.7 9.7 9.24 2151425.55 25.55 24.3 24.7 24.5 25 191429238.4 239.95 234.1 235.45 235.45 239.7 247735862426 2524.95 2426 2474.05 2474.05 2464.65 93113343

30.25 31.5 30.1 30.55 31.25 30.2 750654329.8 332 321.35 325.4 325.4 333.4 91222605

192 193.6 190 190.65 190.65 192 4445761017.2 17.9 16.2 17.75 17.75 16.41 4553177195 195 181.8 190.8 193.95 188.45 30380

19.85 20 17.1 19.7 19.7 17.55 922013248 254.5 247.6 251.35 251.4 253.1 1578086732 32.5 29.35 29.8 29.8 31.75 4977484

11.75 11.75 11.7 11.7 11.7 12.27 11707

52 53 51 52.8 52.8 51.45 137250275.75 277.6 267.05 273.75 273.75 275.7 137202

50 50.15 48.45 49.35 49.35 49.6 1356912183 83 80 82.7 82.5 79.05 3138101

19.65 20 18.7 19.25 19.25 19.65 6365581.91 1.91 1.91 1.91 1.91 2.01 1910255 260.9 252.05 257.45 257.45 256.05 29812378

333.45 346.45 333.45 340.2 340.2 341.5 7781317.9 19.2 17.65 18 18 19.25 546324.31 4.31 4.1 4.1 4.1 4.31 22066439 445 420.3 440.2 442.95 431.25 641145

3.61 3.78 3.61 3.64 3.62 3.67 341504.9 4.9 4.9 4.9 4.9 4.8 490

76.4 78.8 76.1 76.9 76.9 77.2 16688676.6 6.95 6.55 6.95 6.95 6.89 835752 52 48.55 48.85 48.85 49.45 3936182

8.36 8.36 8.36 8.36 8.36 8.79 50163.1 3.15 2.9 3.07 3.07 3.01 57785252 255 245 248.1 248.1 252.6 563023

10.03 10.55 10.03 10.28 10.28 10.31 212534850.1 868 850 864.5 864.5 856 443380

4 4.05 3.95 4.05 4.05 4.1 374421.22 1.22 1.12 1.14 1.14 1.21 22430266.5 67.2 65 65.25 65 67.9 195851

215.05 220.15 215.05 217.35 217.35 214.65 3542164184 185.7 175.75 178.05 178.05 176.65 7205057179 182.7 173 178.1 178.1 175.7 365184391 93 90 90.5 90.5 90.35 195881

156.1 167.6 156 167.6 167.6 159.65 117508429.5 29.55 29.5 29.55 29.55 28.15 18510512.2 12.6 11.7 12.6 12.6 12.14 109717310 311.9 305.05 309.85 307.1 309.45 13312328223 265 223 255.65 255.65 258.05 3466766447 450 447 450 450 437.5 123675000414 434 410 430.7 430.7 414.2 12592483

134.55 140 130 134.15 134.15 132.95 257633565.9 66.85 64.6 65.45 65.45 65.6 219301511.5 11.5 10.93 10.93 10.93 11.5 8823153 155.75 151.85 152.9 152.05 152.05 262582417 18.3 16.95 17.7 17.7 17.15 132227241 1 0.95 0.95 0.95 0.97 222630

7.33 7.4 7.11 7.2 7.15 7.16 125063189.05 223 182 221.45 221.45 185.85 21588510417.35 17.35 16.2 16.25 16.2 16.95 3762885.95 96.45 85.95 96.45 96.45 80.4 172051937.05 42.85 37.05 41.95 41.95 40.55 578637526.1 29.9 26.1 28 28.7 27.45 87882131 134.2 130.4 132.8 132.8 132.1 32829964

8.56 8.97 8.56 8.9 8.96 8.99 2471364.7 4.94 4.7 4.82 4.75 4.75 25615

53.5 55.75 52.5 53.1 55.75 53.55 70817041.45 46 40 42.75 42.75 40.5 1054719294.8 100 90.3 91.55 91.55 92.15 3329523465 473.5 465 472.1 472.1 467.25 14140429519 524.8 516 523.3 523.3 519.55 44248595

10.89 11.75 10.89 11.17 11.09 11.15 11734265 68.5 65 66.5 66.5 64.7 68942

78.5 79 76.35 76.75 76.75 76.9 359925126.85 26.9 25.55 25.7 25.7 25.6 240804

21 21 20.25 20.45 20.45 20.1 123120

3.68 3.71 3.61 3.71 3.71 3.54 582556.95 6.95 6 6.03 6 6.24 171193

93 98 92.95 95.5 95.5 92 1369597714 16.7 14 15.92 15.92 14.15 1532462

62.95 62.95 59.9 60.05 60.1 58.7 16088092 93 89 89.35 89.35 92.4 14047606

2.79 2.79 2.41 2.41 2.41 2.57 630422.76 2.76 2.65 2.71 2.71 2.77 41632927.7 36.3 27.7 35.15 35.15 32.2 1471054823.9 4 3.73 3.8 3.8 3.83 1610497

37.9 37.9 37.9 37.9 37.9 39.85 1326516.5 16.5 16.15 16.5 16.5 15.75 105794

230.05 235.05 230.05 234.05 234.05 230.25 17592282 82.35 79.1 79.9 79.9 81 59725498

939 948 931.15 935.15 935.15 939.55 157017621.05 21.05 21.05 21.05 21.05 21.45 554874.73 4.73 4.73 4.73 4.73 4.51 27717178 193.9 178 183.15 183.15 179 88423538

19.2 21 19.2 21 21 20.15 28619210 214.5 208 208.65 208.65 210.75 9853064

31.75 33.3 31.75 32.75 32.75 31.9 3632316 6 6 6 6 5.87 2400

308 308 308 308 308 324 3080023.95 24.3 23.25 23.65 23.65 23.9 747851

10 10.38 9.81 9.96 9.95 10.01 128481208.8 213 208.65 210.65 210.65 208.3 1249511857.75 59.75 57.1 58.45 58.45 60 75319614.75 14.75 13.42 13.42 13.42 14.05 2144553.9 53.9 49 49.15 49 49.35 220072

24 25 23.05 23.55 23.55 23.65 100732856.3 57.8 56.1 56.6 56.6 56.45 113214860

86.95 93 83.85 89.15 89.15 85.55 3547749387 396 384.05 391.25 391.25 387.15 22789691

90.95 90.95 88.1 89 89 90.85 139930840.9 42.05 40.9 41.15 41.15 40.25 138893249.6 50.75 46.5 48.1 48.1 48.35 1426871

152.5 162.45 149 157.2 157.2 150.8 31572150.64 0.67 0.61 0.62 0.63 0.63 56402

376.4 377 370.25 373.8 373.8 373.5 1040190532.95 33.7 31.65 33.15 33.15 32.45 3089867

955 970 955 968.25 969 979 4470075322.65 24.45 21.3 23.25 23.25 22.65 205871035.2 36.25 35.2 36.2 36.25 35.75 478904

90.35 90.35 84.05 87.95 88 87.95 1806894.8 4.97 4.75 4.8 4.8 4.93 69973

3.15 3.2 3.15 3.19 3.15 3.2 65755194 203.7 187.55 201.95 201.95 192.9 8324644935 35 31.7 31.7 31.7 33.35 8310

169.95 188.8 169.95 184.9 184.9 163.7 4220492176.1 176.5 176.1 176.5 176.5 175.5 352711.15 11.5 11 11.48 11.5 10.96 230447.49 7.49 7.19 7.2 7.25 7.56 1365618.79 8.79 8.79 8.79 8.79 8.38 39722

194.6 195.35 192.9 193.55 193.9 192.2 616373836 36.4 34 34.5 35.5 35.25 413442

14.75 16 14.75 15.1 15.1 15.7 2140223.1 23.55 21.9 22.8 22.65 23 836833

168.1 175 168 171.05 171.05 168.1 394485430.1 31.5 28.3 28.9 29.45 28.7 11482633.5 33.5 33.5 33.5 33.5 35.25 1172

13.95 14 13.5 13.58 13.5 13.65 93240280 281.4 274.3 275.5 275.5 281.2 10069707

118.3 120 116.75 117.3 117.3 118.3 7264589722 24.9 22 24.2 24.2 24.15 538221

44.25 44.25 44.25 44.25 44.25 42.15 288952517.1 17.48 16.27 16.8 16.8 17.06 4922295.76 5.76 5.47 5.47 5.47 5.75 124120108 110.3 105.5 109.25 109.25 107.1 104908347

37.5 38.75 36.2 36.85 36.85 37.75 11898510208.3 211.4 202 203.6 203.6 208 5453052811.1 13.4 11.1 13.3 13.37 11.66 93623

326.9 374.4 323 358.3 358.3 326.9 2242070433.36 3.36 3.36 3.36 3.36 3.34 33604.35 4.5 4.25 4.3 4.26 4.47 14085491.9 93.35 91.05 91.3 91.15 91.9 1821707

23 24.6 22.5 22.6 22.6 23.35 5692388 88 82.1 83.8 83.8 85.05 179002

50.75 52.5 49.6 50.1 50.1 50.75 422038923.75 26.1 23.7 26 26.05 24.9 103162

56 56 49.1 53 53 54.85 23240294.7 94.7 91.15 92 91.15 93.85 1269137

157.25 161 156.05 156.15 156.1 161.85 7462932.5 2.5 2.5 2.5 2.5 2.63 250

15.7 15.7 15.7 15.7 15.7 16.5 20255.42 5.42 5.42 5.42 5.42 5.17 14688

20.05 20.25 19.25 20.2 20.2 19.3 442825725 26.4 24.45 25.95 25.95 25.15 2830649

10.61 11.65 10.61 11.43 11.65 11.15 57647268 273 263 266.65 266.65 263.9 3384912

84.35 89.9 82 83.6 83.6 83.25 52966140.9 45.9 40.9 43.75 43.75 40.9 1904913718.5 19.4 18.2 18.3 18.2 19 2861052.1 52.1 50.35 50.95 50.95 51.85 32146255

70.05 77.5 70.05 76.35 76.35 75.5 699495318.85 18.85 17.35 17.5 18 18.25 676735.8 37.6 35.8 36.05 36.05 36.9 230785523.7 25.6 23.7 25.55 25.6 24.4 103721.56 1.7 1.55 1.6 1.6 1.56 1063992.75 2.75 2.75 2.75 2.75 2.62 5501792 1795 1756.05 1776.75 1784.9 1770.2 2458587

4 4 3.62 3.9 3.9 3.81 116367.45 69.65 66.75 68.05 68.05 67.15 9206384426.1 26.3 23.2 24.65 24.65 24.95 10742533168 171.9 167.55 169.7 169.7 168.7 15051254120 124.9 119.1 124.05 124.05 120.35 63919804

21.8 21.8 19.9 20.35 20.35 20.5 28744320.7 23.8 20.25 22.95 22.95 20.5 68846627.9 28.9 27.25 28.25 28.25 28 216678134.1 34.85 33.7 34.85 34.85 33.2 1081716187 188 183 183.95 183.95 185.9 1942382

61.65 63 61 62.15 63 62 7021836.49 6.49 5.9 6.1 6.25 5.99 274975

12.36 13.38 12.3 13.38 13.38 13.49 12990218.8 219.4 215.05 216.9 216.9 219.45 145554481909.7 923.7 900 919.25 919.25 908.25 44719547115.9 124.85 113.25 118.65 118.65 116.15 7172595027.75 29.3 27.75 28.6 28.6 27.55 17376283195.1 196 189.9 190.05 190.05 199.6 351396521.25 21.9 21.1 21.4 21.4 21.3 196059115.45 15.5 14.3 14.45 15.39 14.62 18553

829 830 820.01 826.48 830 828.01 12618914.55 15.15 14.27 15.15 15.15 14.43 576180

62 63.75 60 61.6 61.6 63.1 8946630.85 30.85 30.85 30.85 30.85 30.85 154261.7 66.85 61.7 63.3 63.3 63.95 511329332.5 32.5 32.25 32.25 32.25 33.65 5023

13.52 13.55 13.52 13.55 13.55 13.67 74514.71 4.93 4.6 4.79 4.79 4.81 13903922.8 23.2 22.25 22.65 22.65 22.3 74276765.44 5.6 5.19 5.51 5.51 5.44 30611624

117.5 122.95 117.5 119.55 119.55 117.35 4635826447.9 48.3 47.9 48.3 48.3 46 1464497.94 7.94 7.94 7.94 7.94 7.57 249875.43 5.43 5 5 5 5.18 1043

33.15 33.25 32.05 33.25 33.25 31.7 1611488.8 8.93 8.8 8.93 8.93 8.79 18873

128.5 128.5 122.6 127.55 127.55 126.5 371043235 245.4 235 238.1 238.1 242.5 8510205

99.55 99.55 99 99 99 94.9 2203313.53 15.47 13.53 14.29 14.06 14.6 14639

125 127 125 126.7 127 123.95 19495479.5 82.2 79.5 81 81 79.55 27430679

18.25 18.95 18.25 18.3 18.3 18.65 7940913.56 14 13.51 13.8 13.8 13.72 17885164.2 66.35 64.1 65.35 65.35 64.8 430002

11.51 11.99 11.32 11.32 11.32 11.91 18504532 539 519.6 530.75 539 532.25 518829

30.2 31.95 30.15 30.4 30.4 31.5 2957918.9 20.3 17.8 18.9 18.85 18.35 227730

93 97.4 92.7 95.9 95.9 93.9 3379492616.57 18.27 16.57 16.7 16.7 17.44 849617.35 18 16.02 16.78 16.78 16.66 5487115

101 102 97.3 97.9 98.9 100.75 92689097.5 98.95 95.05 96.3 95.05 96.15 2449531080 1088.95 1046 1054.9 1054.9 1075 48245204

12 12 9.9 9.96 9.96 10 589038.01 8.2 7.65 7.65 7.65 7.99 2479542.9 43 42.35 42.6 42.5 41.8 175930

46.25 46.4 45 46.4 46.4 44.2 242069716.55 17.25 16.55 16.9 17 17.05 153423

9.8 10.51 9.8 10.51 10.51 10.01 10343930 30.5 29.25 29.3 29.25 30.75 575243

37.45 37.45 35.5 36.4 36.4 35.35 59631205.85 6 5.85 6 6 6.1 9262115 115.55 110.55 112.45 112.45 113.45 183918469 71 68 68.2 68.1 69.85 5774380

3.71 3.71 3.71 3.71 3.71 3.54 37191 94 89 91.25 91.25 89.5 16194865

16.85 18.5 16.85 18.5 18.5 17.7 170315.8 15.99 15 15.01 15.01 15.14 60287390516 517 508.8 511.3 511.3 515.55 36122102

122.6 128 122.6 124.9 125.5 124.15 369250207.8 207.8 192.05 193.1 193.05 197.95 68111

151.15 164.9 151.15 161.15 161.15 155.4 671810895 98.75 92.05 94.3 94.3 90.05 10699367

57.8 61.3 57.8 59.7 59.1 60.05 674429850.9 57.45 50 56.7 57.45 47.9 582228035.7 35.7 34.2 35.5 35.5 35 366151.93 1.94 1.8 1.81 1.8 1.85 102833

28.45 29.4 27.2 29.4 29.4 28.45 8003

59 61.1 59 60.5 60.7 58.55 3211323.24 3.57 3.24 3.24 3.24 3.4 3933990.9 94.8 89.25 94.3 94.3 89.75 41374531721.9 22 20 21.15 21.15 21.25 163623

281.05 302.95 281.05 302.9 302.9 290 16761238.45 46.6 38.1 42.8 42.8 38.85 270169911.65 12.3 11.64 12.01 12.01 11.64 51341113.2 13.2 10.51 11.32 10.84 11.15 2479621.8 21.8 21 21.25 21 21.5 322752

139.95 139.95 131.8 132.5 132.5 138.65 122061118.5 121.4 118 118.6 118.6 118.5 2304731819.15 22.65 19 22.05 22.05 18.9 16199349500 9642 9371 9381.25 9371 9551.45 989683

236.4 241.75 232 235.15 235.15 235.2 27875778135 139.95 127.5 132.2 132.2 135.75 4717247

54.1 57 54 54.75 54.75 54.8 567201265 269 259 261.35 261.35 266.8 46466748

310.95 318 308 310 310 308.95 827623031.4 32.1 30.75 30.9 30.9 30.6 53208911.9 12.37 11.9 12.37 12.37 11.9 602011.5 11.6 10.9 10.93 10.9 11.02 106260

32.05 32.05 29.55 30.05 30.1 30.55 12610058.2 60 57.2 58.9 58.9 58.2 94389419

129.5 137.6 126.1 132.1 132 128.95 5828607185 193.8 185 190.25 190.25 191.5 294409843

1005 1016.5 990 992 992 1007.65 1271490031125.95 1144 1122 1128.35 1128.35 1124.4 334318333

895 918 888.1 913.65 913.65 895.05 70344890738 39.25 37.15 37.6 37.6 38.8 478186

186.85 191 186.85 190.8 191 183.2 50247748.2 49.3 44.7 45.45 45.45 47 1050457

25 27 25 26.05 26.05 25.55 1890771100 1115.7 1075.35 1099.55 1099.55 1109.2 6531435661618 1627 1609.1 1610.41 1610 1622 2985337

10.57 10.57 10.57 10.57 10.57 10.07 1479887 92 87 91 88.8 91 636974

382.05 396 382.05 393.8 393.8 387.6 14517725282 284.5 279.2 280.2 280.2 281.5 17263878

31.5 32.05 31.25 31.8 31.9 31.35 23579823.05 25.4 23.05 24.6 25.4 24.25 738569.65 71.6 69.1 69.25 69.25 69.5 981194

235 235 228 230 230 233.45 160950256113.95 116.9 113.5 114.75 114.75 114.05 4524388

47.9 48.7 47.1 48.5 48.7 46.4 588162812.6 13.9 12.6 12.8 12.8 13.25 1314

104.2 107.25 101 101.9 101.9 104.3 24836682650 685 643 665.35 665.35 640.3 35505637.5 8.22 7.5 7.97 8.22 7.83 55862

17.19 17.6 16.5 17.2 17.2 16.69 119601088.8 89 85.65 86.05 86.05 85.5 2553339

62.85 62.85 62.85 62.85 62.85 66.15 2737116.05 6.5 5.72 5.82 5.72 6.04 1726229.6 30.1 29.2 29.4 29.4 29.65 327064931.4 31.5 30.35 30.95 30.95 31 974681175 186.9 175 183.25 183.25 181.65 1060378

19.95 19.95 19.95 19.95 19.95 19.7 5386547 48.45 46.55 47.5 47.5 47.4 191345

73.45 74.1 72.75 73.25 73.25 73.2 2227194897.35 7.35 7 7 7 7 721723.7 26.3 23.6 25.5 26.3 24 439736

16 16.6 15.5 15.6 15.6 15.8 3055349160.95 63.7 58.55 59.9 60.15 60.4 28377977.83 8.65 7.83 8.65 8.65 8.24 8937.64 7.64 6.6 7 7.09 6.95 8574523.1 23.1 22 22.35 22.35 22.55 2317965.49 5.49 5.06 5.49 5.49 5.23 11173

111.15 114.9 111.15 114.5 114.9 110.95 3786877.9 7.9 7.33 7.51 7.51 7.69 40225

90.1 90.95 88.9 89.15 89.15 89.9 134112764.55 4.76 4.36 4.51 4.5 4.54 428234.19 4.19 4.09 4.1 4.1 4 5829

44.25 46.9 44 45.55 45.55 43.95 1073705333.6 33.6 31.35 33.6 33.6 30.55 359018

222.3 224 221 222.9 224 228 107685202.85 208.25 201.55 207.65 207.65 202.85 145875296

64.9 65.95 63.55 64.3 64.3 64.3 11338527.64 8.37 7.5 8.37 8.37 7.61 32885827.8 30 27.25 27.95 28.2 27.65 3879685.48 5.48 5.21 5.48 5.48 5.48 103318.49 8.49 8.45 8.45 8.45 8.34 2967

71 74.55 71 74.55 74.55 71 930170.95 70.95 68 69.85 70 69.2 793598

9 9.56 9 9.56 9.56 9.11 551223.95 24.25 23.35 23.6 23.55 23.2 36290385.9 87.1 84.2 84.7 84.7 85.8 2446166

28 29.1 28 28.85 28.85 28.75 88926184.9 86.4 82.7 83.85 83.85 84.6 966559

160.55 162 159.2 159.55 159.55 159.2 143566444115 120.25 115 116.7 116.7 115.6 2974084106 107.95 104.9 105.1 105.1 106.15 2356220

75.05 77.95 75.05 76.1 76.1 76.1 5664768.85 8.85 8.78 8.78 8.78 9.19 43983.93 3.97 3.75 3.75 3.75 3.9 16128

19.05 19.05 18.1 18.1 18.1 18.15 43625973 996.15 972 982.5 982.5 977.35 336545657 57.75 55.1 55.3 55.3 57.95 16748854

94.9 102 94 98.9 98.9 94.7 27938427614.6 14.62 13.89 13.9 14 14.33 195010

11.05 11.29 10.57 10.88 11.25 11.03 10057544.15 47.5 44.15 46.5 46.5 44 6361618.6 18.6 18.6 18.6 18.6 17.75 18605.38 5.4 5.34 5.39 5.4 5.15 505848.91 9.35 8.91 9.35 9.35 8.91 6924

15 15 13.65 13.84 13.84 13.83 40510169.7 69.7 69.5 69.5 69.5 68.95 4213442.9 44.9 42.6 44.3 44.3 43 55236877

7 7.2 6.7 6.82 7 6.81 131216150.35 155 146.05 153.95 152 153.4 73458731.45 31.6 29.5 30.7 29.6 30.1 90340

26 26.7 25 25.8 25.8 25.45 787349111.36 11.48 10.5 10.9 10.85 10.98 2899792.04 2.16 1.99 1.99 2.15 2.06 12991966.5 67.9 66.1 67.6 67.6 66.35 5308626

11.07 11.07 10.55 10.68 11 10.55 2046612.1 12.1 11.4 11.99 11.99 11.89 10207

1304.95 1305 1260 1265.85 1265.85 1286.9 243311819.4 19.6 19 19.5 19.5 18.75 82389

37.55 38.9 37.15 38.55 38.55 37.6 38077203 206 195.8 202.5 202.5 203.1 5008931

171.75 180.5 170 174.3 174.75 170.55 1461247

201 201 181 193.65 193.65 187.2 17488125.4 26.4 25.15 25.6 25.6 25.4 494720

130.5 136.5 126.7 132.3 132.3 129.3 881071525 25.45 24.45 24.55 24.55 24.85 122676772 72 65.55 71.3 70.2 71.55 180551

11.56 13.1 11.56 12.41 12.7 12.73 4038699.2 99.4 97.1 97.45 97.45 99.2 940645416.5 16.9 16.3 16.44 16.41 16.56 40325513.2 13.2 12.25 12.85 12.85 12.85 18651

53 53.5 52 52.25 52.25 52.2 41808514.2 14.75 14.15 14.35 14.3 14.35 578505

113.95 113.95 110.5 111.8 111 112.55 37269824.75 24.75 24.75 24.75 24.75 23.95 371283.5 88.15 80.15 86.7 86.7 84 494343.12 3.12 2.71 2.8 2.79 2.84 3253878.5 83 78.4 79.35 79.35 78.2 8008145

52.45 52.45 50.45 50.45 50.45 51.45 62034013 13.25 13 13.25 13.25 12.63 10475

24.8 24.9 23.25 23.45 23.45 24.15 1192094212.73 13.36 12.73 13.36 13.36 12.73 4404035.05 36.4 35.05 36.25 36.25 34.7 823435430.45 33.2 30.45 30.45 30.45 32.05 11703488.02 8.42 7.66 7.66 7.66 8.02 13436239 246.7 229 243.3 245 232.55 1258012

14.21 15.41 14.2 15.36 15.41 14.68 713111230 233 222.35 224.95 225 223.15 368324

16.95 17.5 16.1 16.45 16.45 16.05 463933703 725 681 716.25 716.25 707.05 21442209

23.95 23.95 21.8 21.8 21.8 22.85 1415535.65 36.4 35.65 36.25 36.05 36.3 17458132.8 33.7 32.75 32.95 33 33.1 1236998242 247 235.9 240.6 240.6 240.95 52512300

3.96 4.1 3.85 3.99 3.94 3.86 18559737.25 38.25 36.4 36.65 36.85 37.1 176242734.1 36.6 34.1 36.35 36.35 34.9 13322531.09 1.09 1.05 1.05 1.05 1.05 74173716.5 6.5 6.5 6.5 6.5 6.84 3321

6 6.58 6 6.58 6.58 6.27 1254961 62 56.55 57.4 57.4 59.7 5260473

0.8 0.8 0.68 0.74 0.74 0.75 768161344.9 1345 1266 1287.75 1290 1289.35 2411127

237 238.5 229 230.25 231 238.45 440795432 39.1 30.6 38.05 39.1 32.6 757383

76.5 80.5 75.25 78.05 78.05 76.7 157090310 11.54 9.75 10.77 10.75 11.2 93332

78.85 80 78.05 78.95 79 80 94510760.75 60.75 56.75 57.2 57.2 58 327655

195 205.6 193.15 202.2 202.2 195.3 9755826836 36.3 34.7 35.1 35.1 35.6 2399423

15.1 17.75 15.1 17.3 17.3 17.4 29061045.15 50.95 44.15 46.4 46.4 42.6 31369475116.8 118.6 114.4 116.65 116.65 116.55 49931777623.3 23.3 22.85 22.95 22.95 22.9 2715417.04 7.04 6.42 6.69 6.69 6.56 1746248.5 50 47.05 49.4 50 50 1177394.04 4.06 3.87 3.87 4.06 3.87 12354

72.95 72.95 70.1 70.25 70.25 72.95 12094327.2 27.2 27.2 27.2 27.2 25.95 87420

1699.9 1699.9 1684 1696.25 1699 1694.83 52010537.5 39.25 37 38.8 39.25 37.4 1237789

18.2 18.3 18.2 18.3 18.3 17.45 245868.9 9.74 8.9 9.73 9.73 9.31 44359

82.75 91 82.75 89.55 89.55 87 250059.45 10.24 9.41 10.24 10.24 9.9 813142.9 44.2 42.2 43.25 43.25 42.2 3908058369 369.95 346 350.75 346 369.35 6966895236 241.7 230.1 232.3 232.3 234.65 11054576

8 8.26 8 8.26 8.26 7.87 597907.8 8.4 7.8 8 8 8.02 2830

52.5 52.5 51.1 52 52 52.5 14712919.1 20.6 18.3 19.35 19.6 19.95 76003

53.05 55 53 53.15 53.1 54.1 56769885 86 85 86 86 85 63593

100 104.9 99 102.7 102.7 98.9 138767157433.8 456.9 422 441.4 441.4 437.45 137383225

8.3 8.3 8.3 8.3 8.3 7.91 8144 149 144 144.85 145 145.25 1261860

410.9 414.7 407.5 410 410 411.25 348971016179 179 157.05 163.65 163.65 159.25 346272210 10.5 9.85 9.98 10.25 10.3 17196

180 183.25 177.6 183.25 183.25 180 3786270.69 0.71 0.65 0.66 0.7 0.71 64981

17.75 19.35 17.7 18.95 18.95 17.55 99218368.5 8.5 7.87 7.96 7.96 8.07 2530432 32 31.4 32 32 32.95 42325

33.3 35.95 33.3 35.95 35.95 34.25 44688.9 9.39 8.16 9.09 9.11 8.2 10681

9.52 9.6 9.5 9.6 9.6 9.5 139893.56 3.88 3.56 3.63 3.77 3.84 6156532.5 33.35 32 32.1 32 32.05 17134433.3 33.3 31.05 31.1 31.1 32.65 73442157 157 157 157 157 158 31400

15.75 16 14.5 15.49 15.49 16 68751124.1 129.95 122.55 127.5 127.5 128.1 41291913.6 14.22 12.9 14.22 14.22 13.55 69410302 303.25 289 303.25 303.25 288.85 78203

1.68 1.68 1.57 1.6 1.6 1.61 1958215.44 15.44 15.44 15.44 15.44 14.71 80457

2 2 1.95 1.95 1.95 2.05 39501.65 1.75 1.65 1.75 1.75 1.78 21211.53 1.6 1.53 1.6 1.6 1.54 127162.93 2.93 2.93 2.93 2.93 3.03 2127

46.95 50.45 46.95 48.5 48.5 47.3 2508037195.35 97.85 90 92.15 90.5 97.6 16039486.95 88 86 86 86 85.85 133810132.9 33.85 31.1 32.5 33 32.25 1733637122 122 113.25 114.05 114.05 119.2 3039886

42.5 42.5 40.8 40.9 40.9 42.9 24818570.7 0.78 0.68 0.77 0.73 0.71 47469

37.65 37.7 37.65 37.7 37.7 36.05 376748.5 49.4 47.15 47.35 47.35 48.15 324591

259.95 269.8 250.25 252.7 252.7 259.95 325936570.64 0.69 0.63 0.64 0.64 0.66 23489173 179.4 169.8 174.85 174.85 172.55 91615039180 182.4 171.5 173.85 173.85 179.35 15211211

25.95 26 25 25.05 25.05 25.35 2486239.3 9.4 9.01 9.3 9.18 9.27 2548759

41.05 42.75 40.75 42.15 41.1 41.75 35584433.55 34.6 33.25 33.75 34.2 33.85 94565

107 110.7 106.2 107.5 107.5 107.05 578887

356.7 361.9 352 352.8 352.8 358 20341468374.6 385 374 376.05 376 371.9 5275239

37 37 34.75 35.1 35.1 34 7165992.9 94.95 92 93.35 93.35 91.75 1225617232230 2264 2140 2180.2 2180.2 2225.55 7418454415 417 396 401.5 401.5 409.75 18082703

13.6 13.6 13.6 13.6 13.6 14.3 136015.4 16.95 15.4 16.77 16.77 16.35 92349

139.7 141.5 135.1 140 141.5 136.35 10715376.7 6.9 6.58 6.82 6.82 6.9 284796

30.9 30.9 30.9 30.9 30.9 30.3 278143.9 45.45 43.5 43.95 43.95 43.3 1061357639.3 40 38 38.45 38.45 39.5 405614

31 31 29.3 30.25 29.7 30.4 40608518.3 18.8 17.5 17.8 17.5 18.05 290191

32 32 31 31.1 31 31.9 28219125 134 121.5 130.55 130.55 118.7 8270580

10.89 10.99 10.89 10.99 10.99 10.47 115395915.75 15.75 15.75 15.75 15.75 15 1890073.8 77.5 73.8 77.5 77.5 73.85 151

24.95 24.95 24.2 24.25 24.2 25.45 13820235 236 232.5 235 235 236.55 1425503

517.4 522 510 515.85 515.85 513.3 40066145231 234.35 220.3 226.55 226.55 230.9 201047

398.05 427.75 398.05 409.3 409.3 401.25 5424573.41 3.58 3.24 3.3 3.3 3.41 140440.99 0.99 0.91 0.91 0.91 0.95 10532621.5 22.05 21.5 21.8 21.75 21.8 265883

79 79 76.1 76.3 76.25 76.65 51828119.15 19.15 18.17 18.17 18.17 19.12 169681297.95 99.6 96 97.4 97.4 98.8 52918762.96 2.96 2.71 2.71 2.71 2.85 91318.23 8.23 7.53 7.53 7.53 7.84 88051289 1289 1260 1263.75 1260 1270.05 2886581651 663 649.05 651.55 651.55 655.75 29637110

40.95 40.95 36.55 37.1 37.1 38 1388299.45 100 96.95 100 100 97.3 1889890.82 0.83 0.73 0.81 0.81 0.78 3900916.2 16.2 15.05 15.09 15.09 15.32 159662

17.17 17.9 16.82 17.04 17.04 17.5 66429525.5 26.5 25.3 25.5 25.5 26.55 563619.37 9.37 7.79 7.84 7.84 7.95 430327886.5 88.5 85.7 87.75 87.75 86.9 8249639121 121 117 118.95 119 119.5 74487

89.9 99 88.2 94.95 94.95 87.55 678863931.6 31.6 29.95 29.95 29.95 31.5 20466

16 16.35 14.83 14.86 16.35 15.61 37632231 232 228 230 230 229.25 805213

307.8 307.8 300.05 302.95 302.95 299.15 1063144477.95 477.95 477.95 477.95 477.95 487.7 477

542 560 531.05 532.85 532.85 539.15 83751920.2 20.2 18.6 18.6 18.6 19.25 364667

183.85 183.85 183.85 183.85 183.85 177 91940.9 41.9 38.85 39.3 39.3 39.9 3386154257 268.8 257 264.35 264.35 258.3 102672605

5.63 5.63 5.63 5.63 5.63 5.37 1126188.8 191.7 175.1 182.6 185.9 186.4 364031464.25 75.7 64 72.6 72.6 64.55 274402337.96 8.78 7.96 8.03 8.03 8.37 1065011.9 11.9 11.01 11.16 11.16 11.53 676769

169.9 172.5 167.2 167.8 167.5 167.45 2531316525 530 510.1 510.1 510.1 519.8 97087

377.8 386 369.9 373.35 373.35 376.85 746155621.55 22.2 21.5 21.65 21.7 22.4 242520

26 26 25.5 25.6 25.6 26.15 3139520.2 21.55 19.4 20.8 20.8 19.85 282003

87.75 88.9 86.2 87.95 88 86.25 45475210.49 10.49 7.6 9.22 9.24 9.41 549063.76 3.95 3.75 3.75 3.75 3.94 4897

54 54.7 52.1 52.8 52.8 53.1 375718441.1 41.1 41.1 41.1 41.1 43.25 10275

85 85.8 82.5 85 85 80.25 133326175 178.2 169.5 170.4 170 169.65 48055428 30.55 28 30 30 29.1 106977

5.2 5.2 4.97 5.08 4.98 5.19 34662303 316.45 298.2 314.25 314.25 303.8 78747678

3.81 4.17 3.81 4.13 4.13 4 1194754 54 54 54 54 51.45 5400

277 287 265.3 278.95 275 265.5 71036761.9 61.95 58.7 60.25 60.25 61.6 1313949.75 9.75 8.96 9.22 9.22 9.32 490657445 448 434 446.65 446.65 444.35 2349447

54.95 54.95 51.5 52 52 52.7 183030971.55 71.55 66.9 66.9 66.9 68.15 740612.25 13 12.17 12.53 12.35 12.8 10107722.05 22.05 21.75 22 22.05 21.25 5482655 2655 2271 2424.8 2424.8 2212.5 35785493

26.35 26.35 25.1 25.95 26.35 25.65 11137813.22 13.35 13.05 13.1 13.14 13.22 825508166.9 171.95 162 166.1 166.1 167 350715311.25 11.25 10.22 10.24 10.9 10.75 1461114.4 15 14.4 14.95 15 14.87 165422

21 21.7 21 21.1 21.1 21.6 508771559.4 62.3 58.8 61.45 61.45 59.9 67943005

404.2 428 400 412.45 412.45 404 284644714.5 14.7 14.2 14.27 14.3 14.49 1324504

147.1 147.95 145 146.75 146.75 145.1 1134603417.8 18.1 17.25 18.1 18.1 17.25 648015

38 40.5 37.65 37.65 37.65 41.8 335518825.9 25.9 24.05 24.8 24.95 25.25 6763194.13 4.55 4.13 4.25 4.25 4.34 5513

28.25 28.25 28.2 28.2 28.2 29.65 1055679.05 80.75 79 79.45 80.75 81 11021070.5 74 70.5 71.95 71.95 70.85 65788316.07 6.45 6.05 6.39 6.39 6.05 17683

48 48 45.4 45.85 45.6 46.6 15099622.5 23.85 22.5 22.75 22.6 22.9 161598

84 89.35 82.6 87.9 87.9 84.55 11135449510.71 10.71 10.71 10.71 10.71 10.27 161718.25 19.35 18.25 18.4 18.35 18.8 151252619.75 21.4 19.65 19.7 19.7 20.65 2777314.7 15.3 14.51 14.68 14.68 15.21 304567

21.95 21.95 19.35 20.2 20.2 20.3 4886541.4 41.5 40.55 40.85 40.9 40.7 333430363.5 63.85 62.65 63.1 63.1 63.4 2952556203 211.2 195 210 210 204 73888

54.6 54.8 52.9 53.15 53.15 54.6 6599861412.25 12.9 12.25 12.36 12.36 12.74 96742236.5 236.5 234.8 234.8 234.8 247.15 1834275.16 5.16 4.9 5.1 5.1 5.15 3050

19.8 20.45 19 19.3 19.85 19.5 52463732 35.5 32 33.95 33.95 33.5 12308623 23.5 22.85 23.15 23.15 22.85 398904

14.62 15.1 14.4 14.49 14.49 14.32 373775588 90.7 87.2 87.85 87.85 88.3 30281472

208 221 206.05 217.6 217.6 206.35 141329118285 292 281.5 288.85 292 287.2 318602

5.58 5.58 5.16 5.33 5.49 5.32 12122036 36.4 34.5 35.5 35.9 36.1 411027

20.1 20.2 19.35 19.4 19.4 20.05 326889918.05 18.1 17.9 18.1 18.1 17.25 2528017.2 17.2 15.61 15.61 15.61 16.39 7330826.9 26.9 26 26 26 27 22285

90 90.25 87.5 87.7 87.6 89.9 673034 4.4 3.78 4.39 3.78 3.98 1223

4.45 4.45 4.3 4.32 4.31 4.36 1556042.1 42.1 42.1 42.1 42.1 40.1 426220

474.4 504.9 474.4 496.25 496.25 491.75 15724342117 118 114 115.5 115 117.1 319795

40.75 40.8 39.9 40.2 40.05 40.05 5293902144 2181.55 2111 2156.55 2156.55 2144 1172144429718 728 710.7 720.35 720.35 713.05 2738131577 604.4 550 593.75 593.75 576.95 17585004380 528.35 380 509 509 457.6 1877926863

28.1 28.95 27.85 28.2 28.2 28.35 1239971237 237.6 233.7 234.7 234.7 237.4 141748031

36.7 38.45 36 38.45 38.45 36.65 1329432129 132 121.25 131.05 132 127.05 516864

9.46 9.7 9.3 9.35 9.35 9.3 7506617.45 18.1 17.35 18 18 17.7 48242

429.95 438.5 411.3 418.55 418.55 423.8 266110101164 166.75 157.35 165.75 165.75 162.55 16354717105 111.4 105 108 108 108 33233738

76.5 81.95 76.5 80.65 81.5 77.95 75168597.87 7.87 7.6 7.6 7.6 7.5 3121

86 88.9 83.25 85.25 83.25 87.15 246704868.8 869.9 855.5 867.05 867.05 873.7 136966373118.4 129.85 118.4 123.15 123.15 122.1 12578411.4 11.45 10.52 11.45 11.45 10.91 2261313.9 13.9 13 13.02 13.02 13.17 440123

14.61 14.61 14.61 14.61 14.61 15.3 58441.89 1.89 1.89 1.89 1.89 1.8 16348

66.95 68.35 66 66.45 66.45 66.95 292644545.55 48.65 43.35 46.35 46.35 45.55 11463219

359.95 369.95 345 349.5 349.5 356.75 84613922.05 23.45 22.05 22.9 22.9 22.45 19743014.05 14.15 14.05 14.15 14.15 14.05 72101

262 287 255.2 273.55 273.55 258.85 1791422154.41 4.85 4.41 4.73 4.73 4.58 763137316 316 308 309.95 309.95 313.2 143592

51.55 53.5 51.55 52.25 52.5 51.9 73929376.85 77.35 73.75 74.1 74.1 76.4 32879711

147.25 152 147.2 148.7 148.7 147.5 29419237715 715 707 709.35 711 651 83742

48.75 50.65 48.3 48.7 48.7 49.4 340173141.85 41.85 41.8 41.85 41.85 39.9 416993450.1 50.1 48.5 48.6 48.6 50.1 280046

345.1 370 345.1 365.85 365.85 348.25 14060518.5 8.78 8.5 8.78 8.78 8.37 401626

14.8 15.5 14.8 15.5 15.5 15.25 12005

13.25 13.63 12.95 13.46 13.46 12.99 871018626.05 27 26.05 26.8 26.8 26.25 866554852.9 54.65 52.5 52.7 52.7 52.6 8885372117 128.6 117 125.25 125.25 119.1 1478675915 915 844.05 892.9 894.95 898 1212964

17.5 19 17 17.45 17.45 17.05 8466922 22 21.05 21.05 21.05 22.15 6131325

0.96 1 0.95 0.97 0.97 0.96 1425217.9 18 16.25 16.37 16.37 16.14 1599479

1525.5 1544.7 1509 1512.1 1512.1 1525.5 12179623370 375.9 365.1 371.85 371.85 369.35 4960016138 138.8 130 130.95 130.95 136.25 1419421343 44.7 41.25 42.9 42.9 42.8 14529688

237.1 238.7 227.25 230.05 230 231.55 105834959.7 59.7 58 58.6 58.6 58.75 3470300

376.25 387.45 375.05 380.7 380.7 373.25 28513734.02 4.02 4.02 4.02 4.02 3.85 482429.6 31.65 29.5 30.4 30.4 29.7 18718139

14.75 14.75 14.75 14.75 14.75 14.05 40978415.6 15.6 15.6 15.6 15.6 16 1560235 249.2 232.55 243.25 243.25 236.45 37477146

0.73 0.82 0.72 0.75 0.8 0.75 9640886.55 93.8 86.35 91.05 91.05 86.8 20091621010.18 11.2 10.18 11.2 11.2 10.7 28536

63 66 59.75 64.7 65 65.3 1075596516 548 510.25 537.3 537.3 512.05 32637731

5.99 6.11 5.99 6.11 6.11 5.82 1764913.48 13.49 13.1 13.29 13.29 13.02 12241359.5 69.45 59 68.05 68.05 59.05 13517100235 265 235 250.85 250.85 248.65 2325424

12.7 13.58 12.7 13.43 13.36 12.94 10692357.25 7.49 7.01 7.42 7.42 7.24 4705424.15 4.3 4.1 4.24 4.29 4.18 5271333

138.6 138.6 138.6 138.6 138.6 132 841856397.35 408 393.45 398.2 398.2 398.95 17434651

33.2 33.2 30.1 31 31 31.65 67618191.1 197.8 190.55 194.3 194.3 191.65 558902031.65 32.3 31.5 31.95 31.95 32 3121929

16 16.65 16 16 16 16.8 36261055 55.4 54.15 54.75 54.75 53.3 5823031

78.5 78.5 74 76.25 76.25 78.25 309440344.75 44.8 41.75 42.35 43.45 43.1 407425164.1 169.95 164.1 167 167 165.95 287427340.1 40.85 39.6 39.6 39.6 40.5 14018166.65 7.2 6.65 6.91 6.91 6.87 493093

153.85 160.25 153.1 157.8 160 154.35 610658490 90 83.55 87 87 85.3 37880302

21.9 22.5 21.5 22.5 22.5 21.45 32210904.6 4.99 4.3 4.51 4.68 4.69 6214428 28.65 26.2 28.3 28.05 27.5 323336

66.3 70 66.2 69 68 67.9 175329534 34 32.5 33.45 33.45 33.15 55822

27.1 27.1 27.1 27.1 27.1 25.85 22506543.4 51.45 43.4 51.45 51.45 46.8 840395

143.95 145 138.85 142.4 141.2 146.15 111974530.5 31.75 30.5 30.95 30.95 31.3 214613888.8 91.2 88.55 90.2 90.2 89.15 5050915624.9 5.14 4.9 5.06 5.1 5.02 5372483

2.88 2.88 2.88 2.88 2.88 2.75 4429172.5 173.9 170.5 171.3 171.3 171.25 38224929

1.84 1.84 1.58 1.65 1.65 1.71 186826165.75 170 165.75 168.4 168.4 165.7 3137828349.45 354.9 347 347.55 347.55 346.95 1348955

302 307 302 307 307 300.65 610723.29 3.29 2.9 2.9 2.9 3 13173844.3 46 44.3 45 45 44.25 83996

35 39.4 35 39.1 39.1 38.5 22027733.8 33.8 33.8 33.8 33.8 34.65 33800.66 0.7 0.63 0.7 0.7 0.69 1420478.66 8.66 8.51 8.51 8.51 8.95 16288208 208 188.2 196.85 198 198.1 1638971

27.1 28.75 27.1 28 28.2 26.6 95210792.7 94.6 92.3 94.2 94.2 92.9 15562237

18.02 18.02 17.4 18.02 18.02 16.39 21642860.98 1.07 0.96 1.06 1.07 0.98 21746231.3 31.5 31.25 31.35 31.35 31.7 25070

10.65 11.24 10.27 10.41 10.41 10.71 3600724.3 24.3 24.3 24.3 24.3 23.15 145803.08 3.69 3.07 3.38 3.35 3.19 128423

20.45 20.45 19.8 20.25 20.25 20 37548996.65 7.99 6.65 7.99 7.99 6.66 29

16.25 17.72 16.25 17.48 17.72 17.41 4940918.75 19 18 18.4 18.4 18.7 248970

155 164.8 154.5 160.05 160.05 154.95 4760903936.1 36.8 35 36.35 36.35 35.7 254088758.1 59.45 57.95 58.4 57.95 58.15 53152310.1 10.1 10.1 10.1 10.1 10.6 1010

88.25 92 88.25 89.65 89.65 86.65 140787119.99 10.13 9.31 10.13 10.13 9.65 10472244.8 46.95 44.8 45.4 45.4 44.35 9748183

37.35 37.4 36 36.5 36.5 36.4 30966463.5 64.8 62.8 62.95 62.95 63.85 30459625

145.95 159 145.85 148.45 148.45 144.95 475606743.66 3.66 3.42 3.66 3.66 3.49 23664

148.1 159.85 145 156.95 156.95 145.35 443238312 318.8 309.05 316.9 316.9 311.8 36145292403 433.8 403 431.25 431.25 408.15 104649736

369.8 372 363.05 364.85 364.85 365.55 38583578303 325.9 297 323.15 323.15 305.6 434986973

531.05 555 530 540.65 540.65 527.3 27804900157 163 157 159 159 162.65 7813251794 812.9 785.35 808.3 808.3 796.7 633720299

1454 1454 1432.5 1440.35 1440.35 1455.1 2074762311.54 11.54 9.36 9.36 9.36 9.62 5860

392 398 376.25 378.5 378.5 391.7 21028503640 642.4 631 637.6 637.6 645.25 843715650

1036 1042.95 1026.8 1030.5 1030.5 1037.2 1223139029 29.8 29 29.2 29.2 29.35 38920116

179.9 181.9 174 175.05 175.05 175.5 19023701195 1195 1195 1195 1195 1196.1 161325

1259.9 1259.9 1250.01 1252.96 1254 1248.75 15644041231 1239 1231 1235.1 1235.1 1233.1 649233

501.9 503.7 495 500 500 499.8 1752820170.1 70.1 69.75 69.75 69.75 73.1 291522

35.85 35.85 34.3 35.05 34.65 34.5 11296124.65 24.7 24.05 24.65 24.7 23.55 408439

3047.9 3048.6 3047.9 3048.6 3048.6 2903.45 185659048.1 50.4 47.05 49.85 50 48.6 143911801 816.4 793 799.6 799.6 791.8 486387461

1132 1154 1125.5 1137.2 1137.2 1136.9 71226331

215 218.9 215 215.05 215.05 218.2 50516512.6 12.6 11.5 11.5 11.5 12 15170

70 72 68 68.55 68.55 68.85 780362117 17 16.45 16.7 16.7 16.6 331452

12.5 12.5 12.1 12.1 12.1 12.6 36856.7 6.8 6.51 6.53 6.53 6.64 3679018

5.12 5.3 5.1 5.24 5.24 5.32 29553524 26.35 24 25.1 25.1 24.8 1411362

8.11 8.8 8.11 8.34 8.13 8.47 212038.6 39.7 38.1 38.35 38.35 38.65 10416068

49.65 52 49.6 49.95 50 50.4 4746045.35 46.45 44.8 45.25 45 45.35 976335

160.85 163 155 156.55 156.55 160.75 117297949.1 9.1 9.1 9.1 9.1 9.1 2730

49.55 49.55 49.55 49.55 49.55 52 49559.25 9.25 9.16 9.16 9.16 9.47 1841

13.45 13.45 13.4 13.4 13.4 13.8 12065176 178 172 174.9 175 180.2 171942669 689.95 666.05 674.75 672 676.1 7615587440 455.9 427.15 429.55 429.55 440.15 811968021230 235 223 231.35 235 230 935609130 143 129 139.15 139.15 129.9 11288183

74.5 76.85 73.8 74.05 74.05 75 58172635140 5385.5 5137 5334 5334 5058.5 173265969

362.95 374 357.15 366 366 361.1 3402974107.6 107.6 102 105.55 106.8 106.1 318674851.1 52.65 51 51.45 51.45 51.25 7666140

86 89.65 86 89.65 89.65 85.4 25716829.1 30.35 28 30.3 30.3 27.6 53824878

139.55 140 137.2 137.85 137.85 137.05 1932888170.55 171 170.55 171 171 172.66 54921

90.5 92.3 89.9 90.15 90.15 90.95 3370582858.55 59 56.65 57.25 57.25 57.7 17066537.58 7.58 7.25 7.25 7.25 7.23 5899

46.75 46.75 46.75 46.75 46.75 44.55 147262512.03 12.5 11.45 12.5 12.5 12.03 5888

450 450 411.2 422.9 422.9 422.65 1940817729.75 30 28 29 29 29.05 31472

1501.1 1524.45 1501.1 1508.3 1508.3 1515.55 47528976.6 7.28 6.6 6.6 7.28 6.94 1353255 255 252.25 252.25 252.25 251.05 5072528 28 25.55 26.75 26.75 25.65 6038811

4.4 4.69 4.32 4.46 4.46 4.5 882911.7 11.78 11.5 11.5 11.5 11.22 1681737.8 38.4 36.8 37.2 37.4 37.75 439318

308.1 317 308.1 313.75 313.75 312.65 27763268150 157 147 154.2 154.2 142.8 2582663410 418 406.2 415.2 415.2 409.85 25570345

30.05 30.15 29.1 29.4 29.4 29.3 2491825916.2 17.2 16.2 16.89 16.89 16.79 12647

131.8 133.7 128.3 132.85 132.85 130.75 2799594193.95 193.95 193.95 193.95 193.95 204.15 833915.45 15.7 15.3 15.6 15.6 15.6 547671.94 1.94 1.76 1.93 1.93 1.85 3886

40 40.5 40 40.5 40.5 40 1232014.85 16 14.45 14.5 14.5 14.74 10845066.5 68.9 66.5 66.95 66.7 68.25 1870289

70 72.3 69 70.25 70.25 70.7 628315

9.23 10.17 9.21 9.52 10.17 9.69 9757100.6 102.6 100.15 100.55 100.55 99.95 3642617

16.5 17.3 15.6 16.98 17 17.17 132203

12.27 12.27 11.23 12.09 12.1 11.8 14258233 34.6 33 33.75 33.75 32.8 611894

825 840 820 828.25 828.25 835.35 1220466555.3 555.3 555.3 555.3 555.3 577.44 5553

715 725 695 703.15 699 706.9 361552422.25 22.3 20.5 22.05 22.05 21.25 1375878

18.3 20 17.75 19 19 18.1 1397054328.1 28.1 27 27.1 27.1 27.65 9814482.11 2.11 2.11 2.11 2.11 2.01 2325

428.5 445 428.5 435.85 435.85 423.35 10627807

6.42 6.44 5.91 6.1 6.1 6.1 19389454.95 54.95 53 54 54 53.85 13497773

23.45 24.45 23.45 24.4 24.45 24.65 70130.94 0.95 0.85 0.86 0.86 0.94 470050

1466.95 1466.95 1410 1437.8 1465 1439.8 647524111.1 122.5 111.1 120.2 120.2 113.05 114562567

14.53 14.53 14.53 14.53 14.53 13.84 27489317.9 17.9 16.05 16.54 16.54 16.69 524671

283 304 283 290.1 290.1 289.55 6573364464 475.95 460.05 464.85 465 460.4 11109600

81.1 82.95 80.9 81.3 81.3 82.65 17305532114.05 117.95 114.05 117 117 115.1 35766

1030 1055 1027 1033.15 1033.15 1034.85 880173634 34 32.05 32.6 32.6 32.95 1700545

73.3 75.5 72.3 72.9 72.75 74.25 51803710.2 11 10.2 10.55 10.5 9.93 1309012

16.3 17.55 16.3 16.7 16.7 16.6 18788194 95.55 92.75 93.65 93.65 94 44468461

131 134 128.55 129.35 129.35 129.25 397456577 78.25 75.25 77.1 77.1 76.95 24824927

212.9 213 210 211.05 211 210.85 73117628.65 28.95 27.55 27.9 28.2 28.3 259263

88.1 91.5 87.1 88.95 88.95 88 320982135.35 5.43 4.95 5.32 5.36 5.27 2553465

19.8 19.8 18.8 19.05 19.05 19.1 3855830.45 33.85 30.45 31.9 31.9 32.65 68918

220 232.5 220 232.5 232.5 223.1 79069150.7 155.5 149.4 154.35 154.35 149.75 5947175

94 96.7 92.1 93.25 93.25 95.85 499209459 63.8 58 63.05 63.05 58.65 394201151

109 110.25 107.3 107.85 107.85 108.75 4003292725.8 26 25 25.15 25.15 25.8 5854883

36.5 37.8 36.5 36.9 37.25 36.95 7490781020 1025 992.5 1002.05 1002.05 1036.75 37903625

7.19 7.19 7.19 7.19 7.19 6.85 10736122.5 25.05 22.45 24 24 22.9 2770965

22.05 24.15 21.9 24.15 24.15 23 2472043157 157 153.4 153.65 153.45 155.1 134895

3.5 3.76 3.5 3.76 3.76 3.68 17535.92 5.92 5.77 5.89 5.9 5.84 3659

333 337.6 330.95 332.05 331.25 335.15 326914427.5 28.4 26.55 26.85 26.95 27.9 667450

15.66 17.12 15.66 16.99 16.99 15.65 6475193.25 3.25 3.25 3.25 3.25 3.1 42415

264.7 267.85 262.35 266.55 266.55 265.1 1332164835.95 36.35 34.6 34.95 34.65 35.45 1266108

12 12.5 11.7 12.46 12.5 12.15 256429

5.48 5.48 5.48 5.48 5.48 5.22 18084

1270 1296 1268.45 1275.5 1275.5 1272.55 6591166486.3 88.7 86.3 87.9 87.9 88.6 375691741

173.5 175.85 171.2 172.9 172 170.05 12005804282.25 283.8 269 277.5 277.5 281.35 6095531

22 22.1 21 21.05 21 22.4 3814915 15 15 15 15 14.82 1500

168.9 172 167.5 169.5 169.5 166.8 130792144.92 5.2 4.91 4.91 4.91 4.97 28335

9.7 10.6 9.7 9.8 9.8 10.1 6503594.75 604.75 589 597.3 597 594.95 4230322

90 91.95 88.1 88.85 88.6 90.45 4613073 3 3 3 3 3.15 2100

18.5 18.5 16.8 16.8 16.8 17.68 35302 2.12 2 2.12 2.12 2.02 28498

5.61 5.63 5.61 5.63 5.63 5.37 44173104 105.1 103.5 104 104 103.75 785600

8.61 8.61 8.15 8.15 8.15 8.2 1667

88 92 88 91.2 91.2 90.2 27123997268 282.35 263.5 278.7 282.35 267.95 14286169

48.25 50.45 47.95 49.9 49.9 48.25 1667590917.5 18.95 16.8 18.32 18.39 17.24 230031

1656 1668 1656 1661.94 1660.01 1657.26 591932128 130 126.3 127.25 127.25 128.6 14789027

71.15 74.45 70.6 72 72 72.5 2099697533 576 533 557.2 557.2 523.85 51785623

43.9 44.2 41 43.55 43.55 42.1 190291294 94.95 93 93.9 93.9 93.15 12217089

27 27 25.75 25.75 25.75 25.9 4206212 12 11.41 11.41 11.41 12 3482

96.7 97.95 91 97.95 97.95 95.65 6813595.9 95.9 89 89.35 89 93.3 1062143

20.55 22.55 20.55 22.55 22.55 21.5 565336.1 37 35.7 36.9 36 37 171183

76.4 80.95 76.4 78.45 78.45 76.15 23123767109.05 110.9 107.5 107.8 107.8 109.05 2062714

34 34.25 31.1 31.1 31.15 32.05 21270225.2 27.65 25.2 26.95 26.95 26.5 6051

30.5 30.65 29.25 29.4 29.45 29.8 180917123 23.4 22.75 22.85 22.85 22.65 1543545

3.2 3.2 2.82 3.11 3.11 3.07 6777912.1 12.6 10.27 11.03 12.08 10.51 113976

29 29 27.6 27.75 27.75 27.9 390607.25 7.38 7.2 7.2 7.25 7.23 12893

18.4 19.18 17.8 19.18 19.18 15.99 33617119.95 10 9.47 9.98 9.98 9.67 13692

320 330 311.2 324 326 310.45 944853260 275 258.05 270.5 270.5 256.25 23508275

24.9 25.2 23.55 24.8 24.85 23.75 1043313.62 3.62 3.62 3.62 3.62 3.45 2172

61.5 63.2 61.5 62.15 62.35 61.9 219795168 172.95 168 169.55 169.55 168.1 5591931

59.05 59.85 58.35 58.45 58.45 59.05 1436773019.75 22.3 19.75 21.05 21 21.2 214840

10.36 10.7 10.36 10.7 10.7 10.67 11110400 400 387 389.05 387 397.6 1286256

26.5 26.85 25.3 25.45 25.3 26.35 7424717.45 8.17 7.45 8.17 8.17 7.79 7594

9.1 9.59 9 9.46 9.59 8.98 6455456.8 58.2 56 56.2 56.5 55.5 138905

11.06 11.1 10.9 10.94 10.94 11.06 147577441.65 41.65 40.1 41.25 41.55 39.7 2014803

6.06 6.73 6.06 6.39 6.5 6.26 19667242 250 242 245.55 246.65 245.5 503936

4.23 4.23 3.88 3.93 3.93 4.03 7541911.5 12.3 11.5 12.29 12.29 11.9 41971

278 279.9 268.3 269.9 269.9 278.15 40383775 5.3 4.96 5.16 5.16 4.88 624909

0.55 0.57 0.53 0.57 0.57 0.55 84454

13.95 14 13.6 13.86 13.86 13.47 650064932.45 932.45 932.45 932.45 932.45 914.2 932

21.3 21.3 20.05 20.05 20.05 20.6 41

3.47 3.68 3.42 3.66 3.66 3.35 528938

222.9 236.9 221.8 229.15 229.15 223.3 20130473

48 49 47.3 47.85 47.85 48.7 4181926

4526 4600 4402 4423.75 4402 4537 946647

3.42 3.42 3.42 3.42 3.42 3.59 684

241.5 250.65 239.5 247.7 247.7 240.9 402366958

2.49 2.5 2.08 2.1 2.1 2.19 73650

47.9 49.05 47.7 48.15 47.9 47.65 1089697

4.3 4.3 4.05 4.15 4.15 4.09 341911

53.4 55.75 53.4 55.55 55.55 53.8 58072250

24.5 24.8 23.85 24.8 24.8 23.65 1215661

23.65 23.65 23.65 23.65 23.65 22.55 5557

38 39 35.5 36.4 36.4 36.7 1514559

29.5 30.1 29.1 29.55 29.55 29.25 25256655

19 19.4 18.4 18.5 18.55 18.6 891966

21.4 22 21.2 21.25 21.25 21.3 69915

38.8 41 37.85 38 38 38.85 555500

36.5 37.6 34.5 35.35 35.35 36.2 5680143

70.95 84 70.1 83.9 83.9 70 44896730

44 44 43.55 43.55 43.55 43.55 57532

207.5 207.5 196.1 203 203 200 118244

21.7 21.7 20.05 20.3 20.3 20.7 51713

4.55 6.7 4.55 6.7 6.7 3.64 1646943

8 9.24 8 8.22 8.21 8.53 297959

8 8.05 8 8.05 8.05 8.4 4010

193 222.7 190 211 211 190.3 90248296

6.61 6.61 6.06 6.5 6.5 6.3 33019

7.9 7.9 7.05 7.2 7.21 7.21 7300

13.33 14.65 13.27 14.25 14.25 13.96 35826

70 71 67.3 68.45 68.5 68.95 567450

10.39 10.39 9.51 9.51 9.51 10 39650

15.3 15.9 14.2 14.99 15.6 15.75 64301

16.49 16.75 15.55 15.76 15.76 16.21 300055

41.6 43 41.6 42.5 42.5 42.05 4759484

1432 1525 1140 1193.85 1193.85 1424.6 17067803

148.1 149.8 146.65 148.8 148.8 149.35 3270837

9.29 9.49 8.83 8.88 8.88 9.03 1838887

13.85 14 13.65 13.74 13.74 13.65 2710251

66.05 67 65.4 66.35 66.5 66.05 1155973

1.19 1.19 1.1 1.12 1.12 1.14 765852

44.45 45 43.35 44.95 45 43.25 29031

8.31 8.74 8.31 8.43 8.43 8.68 720020

9.5 9.5 9.09 9.46 9.46 9.09 13892

7.17 7.2 6.9 6.99 6.99 6.97 514344

9.6 9.6 8.29 8.89 8.89 8.81 33642

145 146.6 143 144.25 144.25 144 2385210

16 16.7 15.3 16.16 16.5 16.09 88684

15.32 16 15.3 15.42 15.42 15.27 669523

6.35 6.74 6.1 6.1 6.1 6.42 38989

203.7 207.95 198.25 198.85 198.3 196.2 823029

960 1050 959 964.55 964.55 946.25 24924628

183.5 184.15 180.25 181.6 181.6 184.2 16876331

506 526.65 506 514.85 514.85 522.15 1983327

560 572 550.1 559.65 564 565.3 2447741

96 98 94 95.4 95.4 93.35 97502

28.9 31.6 28.9 31.3 31.4 30.2 197293

38.5 42.85 38.5 40.65 40.5 40.7 212023

52.4 54.45 52.05 52.2 52.05 52.1 111449

15 15.98 15 15.92 15.97 15.22 528963

102.95 110.5 101.5 102.7 102.7 100.95 645361

54.25 57.95 54.05 57 57 54.05 14004753

675 697 669.95 680.1 680.1 669.6 2534174

4.91 5.1 4.91 4.95 4.95 5.05 56217

2332.2 2495 2325 2404.9 2406 2420.9 923861

231.5 239.9 229 235.75 235.75 231.3 59544235

59.5 60.4 58 58.3 58.3 59.25 1494288

44.1 44.1 44.1 44.1 44.1 42.05 44

78.8 78.9 75.1 77.25 77.25 78.15 2071816

1.97 1.98 1.97 1.98 1.98 1.89 24052

220 227 216.2 224.3 224.3 220.05 6411388

6.65 6.65 5.7 5.88 5.88 5.87 48235

78.4 90.1 78.4 90.1 90.1 75.1 1293626

162.25 165 160.1 160.9 163.85 165 3720297

33.65 37 33.65 36.65 37 37.35 119337

790 825 755 761.05 761.05 789.05 750271

3.45 3.98 3.45 3.86 3.66 3.82 28900

435 435 406.1 410.35 410.35 411.45 131598739

0.55 0.55 0.5 0.52 0.53 0.5 22773

278.5 280 276.5 278.95 278.95 279.3 29588369

99.05 102.4 97.5 98.5 98.5 98.65 18098478

14.75 15 14.15 14.45 14.45 14.55 168485

690 690 657 672 672 678 872147

70.95 73.7 70 72.1 72.1 70.15 8909485

16.4 16.57 15.6 16.57 16.57 15.07 34461883

243.4 268 243.4 258.05 258.05 247.45 13071383

150 154.9 148 153 153 150.35 19955146

3.86 3.92 3.86 3.92 3.92 4.03 3199

4.56 4.56 4.56 4.56 4.56 4.35 45600

58.85 59.3 56.55 57.15 57.8 56.5 2444894

80.35 84.5 80.35 82.55 82.2 80.85 2393649

169.75 178 168.5 173.9 173.9 168.15 7863433

5.23 5.52 5.05 5.29 5.3 5.37 585658

40.95 42.9 40.2 42.5 42.5 40.9 8350861

7.26 8.4 7.26 7.77 7.8 7.7 84837

18.85 20.35 18.8 19.35 19.3 18.95 1371449

34.2 35.25 34.15 34.15 34.15 35.9 20498

742 751 734 747.5 747.5 734.7 242824527

20.9 21.45 20.75 21.05 21.05 20.9 58876376

113.95 113.95 106.1 106.35 106.1 110.15 236671

5.72 6.19 5.68 5.68 5.68 5.97 38306

184 185.95 181.05 183.15 183.15 182.05 5871263

20.8 21 20.45 20.45 20.45 21.5 44203

28.05 28.05 28.05 28.05 28.05 29.5 28

8.18 9.03 8.18 9.02 9.02 8.6 23777

174 185.7 174 179.95 179.35 179.5 144065

9.75 10.09 9.69 9.91 10 9.83 353827

734.95 735 720 723.1 726 731.55 641833

39.3 39.65 38 38.4 38.4 39.45 2080455

3.85 3.85 3.81 3.81 3.81 3.95 11498

34.1 35 33.85 34.2 34.25 34.4 425848

7.22 7.22 7 7.22 7.22 6.88 24570

10.05 11.3 9.91 11.11 11.2 10.28 910136

7.55 7.99 7.35 7.6 7.6 7.71 64842

26.75 27.35 24.8 25.75 25.75 25.75 310377

268 273.5 264.1 272.25 272.25 267.4 61914621

14.95 15.65 14.95 15.65 15.65 14.91 666604

140.95 147.8 137.5 147.8 147.8 140.8 1915287

5660 5684 5605 5621.1 5621.1 5653.4 16554258

283.7 289.4 273.5 286.25 286.25 275.8 51582065

62.25 65.95 62.25 65.05 65.05 63.05 8513734

260 292 260 284.6 284.6 288 3213342

32.6 32.6 27.5 27.7 27.7 27.8 1420460

27.25 28.25 27.25 27.55 27.55 28 119617

65.1 65.1 65.1 65.1 65.1 64.45 65

27.2 28.5 26.75 27.2 27.4 27.25 107090

1.65 1.68 1.53 1.59 1.68 1.6 222480

345.95 355 345.95 355 355 343.35 307669

117.7 117.7 114.55 115 115 116.35 8868251

335 335 320.65 322.95 322.95 334.05 6339593

53 56.4 53 55.75 55.75 54.5 863841

268.45 277 266.1 273.4 273.4 262.55 5741074

119 119.9 116.25 116.9 116.9 118.7 3147085

22.1 23.9 22.1 22.5 22.1 22.8 10794468

444.9 444.9 420 436.4 441.3 435.75 196612

27.6 27.6 24.5 27.35 27.4 27.1 55334

6.88 6.88 6.88 6.88 6.88 7.24 688

492 496 485 487.2 487.2 485 5097765

3.05 3.24 2.85 2.96 2.96 3.03 1938628

265 269 262 264.2 264.2 262.25 5204307

350.2 355.5 348.2 351.25 351.25 354.35 4991807