Price Index

.

Price IndexCOMPANY NAME OPEN HIGH LOW CLOSE LAST COMPANY NAME

URJA GLOBAL 58.5 62.9 58.1 62.05 61.1 60.2 507113 L.G.BALKRISH20 MICRONS 43.5 53.45 41.75 53.45 53.45 44.55 5472165 LACTOSE(I) 21ST CEN.MGM 26.75 27.9 26.65 26.9 27.05 28 1222511 LADDERUP FIN3I INFOTECH 80.65 83.7 76.9 82.1 82.1 80.65 54309094 LAFFANS PETR3M INDIA LTD 1813 1850 1800 1849.15 1849.15 1850.4 355288 LAHOTI OVER.A.K.CAPITAL 260 271.9 259.65 270.7 270.9 267.15 431948 LAKHMI COT A.SARABHAI 12.05 12.35 11.76 12.2 12.2 12.03 1138280 LAKSHMI ELECAADI INDUS L 26.95 29 26.95 28.7 29 28.35 15091 LAKSHMI MACHAAREY DRUGS 46 46 41.55 44.15 44.15 45.4 5439467 LAKSHMI MILLAARTI DRUGS 97 99 95 98.3 97.6 99.15 1396268 LAKSHMI OVERAARTI INDUST 46.15 48 45.25 47 47 47.15 4349302 LAKSHMI PRECAARVEE DENIM 61 64.4 59.2 63.4 64.4 60.55 141603 LAKSHMI VILAABAN OFFSHO 1119.7 1214.65 1087 1204.6 1204.6 1129.95 2024425807 LAMBODHARA TABB LTD. 780 823.3 767.1 811.95 811.95 785.5 42443797 LANCO INDUS.ABBOTT (I) 740 768 730 738.4 738.4 743 1355905 LANCO INFRA ABC INDIA 51.55 54 51.55 54 54 53.05 88609 LANCOR HOLDSABC PAPER 75 76.5 70.05 74.5 74.5 76.2 564955 LANDMARC LEIABCIL 73.9 74 71 73.2 73.2 73.7 1348787 LANDMRK PRO ABG INFRALOG 172 180 168.15 177.85 177.85 174.05 2290014 LA-OPALA RG ABG SHIPYARD 266 304 265 298.9 298.9 269.05 393299554 LARSEN & TOUABHI CORP LT 19 19.65 18.75 19.05 19.05 19.7 173141 LAWRESHWAR ABHISHEK IND 15.25 15.67 14.86 15.45 15.45 15.31 8308285 LEAD FINANC ABL BIO-TECH 29 29 28.05 28.1 28.05 29.5 477246 LEDO TEA CO ABM KNOWLEDG 45 46 43.55 45.9 46 45.7 99682 LEE&NEE SOFTABML 51 53.5 50.6 52.8 52.8 53.25 946485 LESHA ENER ACC LTD 860 887.9 860 870.75 870.75 868.55 81886777 LGB FORGE ACCEL FRONTL 47 47.85 45.2 47.35 47.25 47.55 540249 LGS GLOBAL ACCEL TRANS 12.9 12.9 12.55 12.55 12.55 12.9 35162 LIBERTY PHOSACCENT TECH 221.95 225 214.25 221.75 221.75 225.5 29168055 LIBERTY SHOEACCURATE TRA 65 70.45 63.7 69.3 70.45 67 245555 LIC HOUS.FINACE INDIA LT 7 7.4 6.25 7.03 7.4 6.74 13004 LIME CHEM. ACE SOFTWARE 13.16 14.39 13.16 13.41 13.42 13.7 90249 LINAKS MICROACI INFOCOM 13.33 14.7 13.33 14 14.03 14 2345401 LINC PEN &PLACKRUTI 495.65 510 490 506.45 506.45 500.05 132760509 LINCOLN PHARACROW INDIA 145.05 151.85 140 142.05 140 150 48190 LINK PHARMA ACRYCIL LTD. 108 128.8 108 128.05 128.05 116.5 662637 LIPPI SYSTEMACTION CONST 35.15 38.7 35.15 37.95 37.95 36.7 3164419 LIQUIDBEES ACTION FIN. 21 21.75 19.65 20.05 19.75 22.05 1536020 LKP FIN ADANI ENTER 439.1 446.5 429.2 443.1 444.95 444.8 18014897 LLOYD ELECT.ADANI POWER 97.2 101.6 97 100 100 98.95 229808753 LLOYD METAL ADARSH PLANT 13 13 10.89 11.7 11.7 12.09 44784 LLOYD STEEL ADDI IND. 5.43 5.43 5.4 5.4 5.4 5.68 3255 LLOYDS FIN. ADESHWAR COT 14.5 15.45 14.5 15.1 15.45 14.75 263062 LML LTD. ADF FOODS LT 64.5 65 61.05 62.7 62.5 64.95 338726 LN POLYESTERADHUNIK MET 106 113.5 103.55 112.25 112.25 107.75 27482817 LOGIX MICRO.ADI BIR NUVO 834.8 864.6 805.15 846.15 846.15 843.15 82819675 LOHIA SECURIADINATH BIO 3.9 3.94 3.7 3.88 3.94 3.76 130665 LOK.HOUS&CONADITYA FORGE 7.5 7.5 7.5 7.5 7.5 7.33 1500 LOKESH MACH ADITYA ISPAT 8 8.5 7.99 8.14 8 8.33 62264 LONGVIEW TEAAD-MANUM FIN 23.4 25.5 23.3 25.25 25.25 24.5 29451 LORDS CHEM. ADOR FONTECH 169 169 160.6 163.75 164 165.85 589943 LOTUS CHOC

PREVIOUS CLOSE

TOTAL TURNOVER

ADOR MULTI. 15.9 16 15.7 15.9 16 15.65 8716 LOTUS EYE ADORWELDING 168.75 173 161 170.2 170.2 168.75 4279720 LTFINNCDI ADVANCE TECH 4.31 4.31 4.31 4.31 4.31 4.53 1217019 LTFINNCDII ADVANCED MIC 45.15 45.15 42.15 44 44 45.55 123867 LTFINNCDIII ADVANI HOTEL 51.05 54.75 51.05 53.1 53.1 54.5 34913 LTFINNCDIV ADVANTA 480 490 466.6 488.65 488.65 488.8 2552466 LUDOLOW JUTEADVENT COMP. 3.42 3.74 3.42 3.74 3.74 3.57 3791 LUMAX AUTO ADVIK LABORS 4.6 4.9 4.6 4.89 4.9 4.84 6184 LUMAX AUTO AEGIS LOGIS 184 191 179.9 189.55 189.55 186.75 3765140 LUMAX IND AEONIAN PUB 178 182.9 167.95 175.75 176 176.75 310239 LUMINAIRE TEAFTEK LTD 17.05 18.25 16.7 18 18 17.45 4288810 LUPIN LTD. AGAR IND COR 133.6 133.6 127 133.6 133.6 127.25 4183518 LYKA LABS AGRO DUTCH I 15.3 16.4 15.3 16.06 16.4 15.96 523177 LYNX MACH. AGRO TECH FO 260 269.9 255 268 268 261.15 894414 M&M FINANSERAHLCON PAREN 42 43.75 42 43.65 43.75 43.75 119157 M.B.PARIKH AHLUWALIA CO 175 180 172 178.25 178.25 179.05 8107160 M.M.FORGINGSAHMED.FORG 76.25 83.5 73.35 82.25 82.25 76.35 19307301 M.M.RUBBER AHMED.STEEL 26.5 26.5 22.15 24.85 26 22.25 204316 MAARS SOFT. AI CHAMPDNY 35.55 39.3 35.5 38.5 38.5 35.75 50657 MAC CHARLES AIAENGINEER 338 351 330.05 346.15 346.15 339 4377673 MACHINO PLASAIMCO PESTI. 7.6 7.6 6.5 7.04 7 7.06 66481 MADHAV MARB.AISHWARYA TE 49.25 49.25 49.25 49.25 49.25 51.8 332634 MADHUCON PRJAJANTA PHARM 134 137.9 133.05 136.55 136.55 137.3 5036170 MADHUR IND AJANTA SOYA 8.42 9.29 8.2 8.94 8.94 9 30749 MADRAS CEM. AJCON GLOBAL 12.5 12.5 11.03 11.11 11.11 11.99 4730 MAESTROS ME AJEL 57.5 57.5 57.05 57.05 57.05 60 268590 MAFATLAL INDAJMERA 185 193.5 178.2 189.75 189.75 191.65 15691359 MAGMA FIN AKANKSHA FIN 11.29 11.29 11.29 11.29 11.29 11.88 29060 MAGNA ELECTRAKAR TOOLS L 44 45 44 44.3 44.95 45.6 56031 MAGNUM VENT AKSH OPTIFIB 18.25 19.2 18.05 18.65 18.65 18.6 912492 MAH & MAH AKSHARCHEM I 18 18.91 17.15 18.83 18.45 18.01 173608 MAH HOLIDAY ALBERT DAVID 115 120.5 109.2 118.6 118.6 116.55 1839682 MAH.SCOOTER ALBR & WILSO 123 129 123 129 129 129 31330 MAH.SEAMLESSALCH CORP 8.38 8.38 8.38 8.38 8.38 8.82 419 MAHA ELEKTROALCHEMIST LT 160.15 160.9 159.95 160.35 160 160.35 15671389 MAHA.POLYBUTALEMBIC LTD. 45.05 45.7 44 45.15 45.15 45.5 3092172 MAHA.RUBTECHALFA ICA (I) 21.45 23.25 21.45 21.55 21.55 22.55 25617 MAHA.TELE ALFA LAVAL 1172.15 1196.95 1170 1189.9 1189.9 1197.8 318976 MAHAAN FOODSALFA TRANSFO 33.05 34 31.85 33.85 33.4 33.4 166408 MAHALAXMI SMALFRED HERB 151.95 157.8 142.1 156 156 153.6 432553 MAHAN IND. ALKA INDIA 0.47 0.49 0.46 0.48 0.49 0.48 97218 MAHARAJA SHRALKA SECUR. 3.79 3.79 3.45 3.55 3.45 3.63 1342057 MAHASAGAR TRALKALI 113 116 111.5 114.2 114.2 116.6 3406837 MAHIN COMP ALKYL AMINES 72 75.75 70 73.3 73.3 80.95 87752 MAHIND FORG ALLAHABAD BK 133.6 142.4 131 141.25 141.25 135.4 48932449 MAHIND.UGINEALLCARGO GLO 188 199.8 177 189.35 197.9 188 9667786 MAHINDRALIFEALLIED COMP 0.47 0.51 0.47 0.51 0.51 0.49 205355 MAITHAN ALL ALLIED DIGIT 214 233.9 203.05 230.65 230.65 213.45 14604121 MAJESTIC AUTALLSEC TECH 37.5 38.9 37 37.95 37.6 38.45 148010 MAKERS LAB. ALMONDZ CMS 24.8 24.8 22.85 23.9 23.9 23.95 181347 MALU PAPER ALMONDZ GLO 56.95 56.95 51.35 52.5 53 53 99486 MALWA COTTONALOK INDS. 25.4 26.5 24.9 26.35 26.35 25.7 96690863 MAN ALUMIN ALPA LAB 13.65 13.95 13.6 13.9 13.9 13.74 174985 MAN DRUGORG ALPHAGEO (I) 212.5 215.85 203.5 214.15 214.5 216.2 3933187 MAN IND.(I) ALPINE HSG. 33 36 33 35.95 36 35.4 16701 MANAKSIA LTDALPS INDS. 12 12.4 11.55 12.09 12.09 12.01 922465 MANALI PETROALSTOM POWER 520 532 505.05 526.95 526.95 530.05 14846349 MANAPPURAM GALU FLUORIDE 21.9 21.9 21 21.5 21.5 22.2 116708 MANGALAM CEMALUM IND EX 13 13.7 12.64 13.39 13.68 13.3 49372 MANGALAM TIMAMAL PRODUCT 9.63 9.65 9.2 9.2 9.2 9.2 11487 MANGALYA SOF

AMANI TRAD 128.95 128.95 128.95 128.95 128.95 122.85 25790 MANGLR.CHEM AMAR RAJA BA 153 157.5 148.05 156.25 156.25 153 11889830 MANJEERA AMAR REMEDIE 54.15 55.75 50.55 54.95 54.95 55.2 13815770 MANJUSHRE AMARDEEP IND 16.2 16.2 16.2 16.2 16.2 15.55 3240 MANRAJ HSG.FAMARJOTHI SP 43.2 46.9 42.15 46.15 46.5 44 120214 MANUGRAPH INAMBICA AGAR. 11 12 10.21 11.36 11.36 10.68 167834 MARAL OVERS AMBIKA COTTO 116.05 124.5 116 124.45 124.45 119.45 223226 MARATH.REFRAAMBUJA CEME 101 103.7 99.25 102.3 102.3 101.9 22923264 MARATHON NEXAMCO INDIA L 39.45 39.45 34.25 36.2 36 35.55 102377 MARDIA SAMYGAMD INDUS 26 26.3 24.3 25.8 25.8 26.3 2556759 MARG LTD AMFORGE IND. 5.14 5.49 5.14 5.41 5.15 5.4 28287 MARICOLTD AMINES&PLAST 32.85 33.3 32.85 33.3 33.3 34.55 1161 MARKET CREATAMIT INTNL. 4 4.16 4 4.16 4.16 3.97 4071 MARKSANS AMIT SPIN. 2.78 2.97 2.78 2.81 2.81 2.91 3166 MARMAGOA ST.AMRAPALI IND 9.75 9.75 9.75 9.75 9.75 10.25 97 MARSONS AMRIT BANAS 155.5 167.8 155.35 155.45 155.45 163.5 154475 MARTIN BURN AMRIT CORP 275 290 271.4 272 273 285.65 137629 MARUTI INFRAAMRUTANJAN 520.1 553.8 502.6 528.15 528.15 528.9 5835581 MARUTI SEC. AMTEK AUTO 170.3 171 163.05 170.05 170.05 170.35 71271034 MARUTI UDYOGAMTEK INDIA 55.1 56.9 53.05 53.85 53.85 55.95 11753377 MARUTISUZUK ANAND CREDIT 49.74 54.96 49.74 53.9 53.9 52.35 3764207 MASCON GLOB.ANANT RAJ IN 130 137.5 128.5 135.35 135.35 131.45 24880435 MASTEK LTD ANCENT SOFT. 3.42 3.73 3.41 3.71 3.71 3.58 114330 MASTER MULTIANDHRA BANK 101 106.9 99.55 106.05 106.05 102.2 24717791 MASTER TRUSTANDHRA CEMEN 28.25 30.5 26.2 27.5 27.5 27.75 3203142 MATHER & PLAANDHRA PAPER 94.55 97.3 90 94 96.45 98.9 818359 MATHEW EASOWANDHRA PETRO 14 14 13.35 13.75 13.75 13.95 1733383 MATRA REALT ANDHRA SUGAR 123.4 126.5 120.6 125.7 125.7 123.8 3864047 MAVENS BIO ANDREW YULE 66 69.45 64 68 68 66.6 33522685 MAVI IND ANG AUTO 42 43.1 40.65 42.85 42.85 42.75 1114782 MAWANA SUGARANIK INDS 60.7 65 60.7 65 65 64.6 59272 MAX INDIA ANIL PRODUCT 128 132.4 121.1 128.2 128.2 124.35 1865338 MAXIMAA SYSTANIL SP STEL 13.41 14.09 13.41 13.75 14 14.11 501068 MAXWEL ANJANI FABRI 12.97 13.5 12.97 13.5 13.5 13.65 2451 MAYTAS INFRAANJANI PORTL 33.05 36.4 33.05 35.3 35.2 34.95 367868 MAYUR LEATHRANJANI SYNT. 2.74 2.74 2.38 2.51 2.53 2.51 45681 MAYUR UNIQ. ANKIT METAL 22.2 23.55 22 23 23 23.15 344874 MAZDA LTD ANKUR DRUGS 199 207 195.1 202.55 202.55 201.65 9675485 MBL INFRA ANKUSH FINST 2.89 3.1 2.89 3.1 3.1 3.04 79985 MCD HOLDING ANNA INFRA 16.69 16.69 16.69 16.69 16.69 17.56 166 MCLEOD RUSSEANS LTD 10.21 10.21 10.21 10.21 10.21 10.74 2042 MCNALLYB ANSAL BUILD. 70.1 71.9 65.55 71.35 71.35 70.05 933032 MCS LTD ANSAL HOUS. 57 57.8 53.4 57.25 57.7 56.95 2239172 MEDI CAPS ANSAL INFRAS 65.1 68 63.65 67 67 66.35 14557992 MEDIA MATRIXANTIF BEARNG 80 85.8 76.35 84.75 84.75 80.95 847004 MEDIA ONE ANU LABS 7.4 7.61 7.3 7.54 7.54 7.61 6863805 MEDICAMEN BIANUH PHARMA 403 414.9 376 382.55 382.55 404.6 3222290 MEFCOM AGRO APAR INDUS. 168.2 172 165.1 170.9 170.9 170.7 1078429 MEFCOM CAPITAPCOTEX IND* 106.1 119.8 105.7 115.85 115.85 110.4 3160154 MEGA CORPN. APLAB LTD. 39.25 40.7 38 39.9 39.9 39.1 57517 MEGASOFT LTDAPM INDUS. 38.9 46.95 38.9 44.2 44.2 40.5 1021008 MEGHMANI APOLLO FIN I 13.54 14.5 13.54 13.59 13.59 14.25 16460 MEHTA I.FIN APOLLO HOSP. 662 699 657 684.15 684.15 660.6 13638800 MELSTAR INFOAPOLLO TYRES 50.25 53.7 49.8 52.9 52.9 51.05 50563195 MENON BEAR. APPLE FINANC 5.35 5.35 4.55 4.93 5.04 4.91 95232 MENON PISTONAPTECH LTD 167.4 173.85 161.8 171.55 171.55 169.05 67297702 MERCATOR LINAPW PRES 143 149 132.05 141.85 143.9 140.05 421724 MERCK LTD ARAVALI SEC. 14 14 11.76 12.36 12.31 12.82 87915 METALMAN INDARCEE INDUST 3.81 3.81 3.81 3.81 3.81 4 3048 METROCHE.INDARCHIDPLY IN 35.9 36.5 34.1 35.35 35.35 35.75 438326 MEWAR POLYTX

ARCHIES LTD 84.5 87.2 81 85.8 85.8 86.75 302651 MH MILLS INDARCOTECH LTD 22.35 23.5 22.35 22.5 22.5 23.4 17020 MIC ELECTRONAREALTY 13.55 13.99 13 13.95 13.99 13.69 113188 MICRO FORGE AREVA 265 273.85 261.05 270.7 270.7 267.45 56844259 MICRO INKS LAREX IND. 13.45 13.45 13.45 13.45 13.45 12.85 1345 MICRO TECHO ARIES AGRO 82.5 88.4 81 86.25 88.35 84.55 5244979 MID EAST PORARIHANT CAP. 103.15 107.65 100.6 105.15 105.5 108.9 748248 MIDAS PHARMAARIHANT FOUN 132.1 132.1 132.1 132.1 132.1 139 16512 MID-DAY MULTARMAN FIN 9 9.93 9 9.93 9.93 9.46 11402 MIDPOINT SOFARMS PAPER 12.03 13.2 12.03 12.66 12.99 12.66 10132 MILKFOOD ARO GRANITE 43.5 44.85 43.1 43.7 43.7 44.85 95092 MILLENNIUM BARONI COMM 47.45 47.45 47.45 47.45 47.45 49.5 2372 MILTON PLASTARORA FIBRES 2.6 2.6 2.47 2.6 2.6 2.59 3251 MINAL ENGG. ARROW COATED 14.85 14.85 13.5 14.85 14.85 14.2 56 MINAXI TEXT.ARROW TEX 8.7 9.37 8.57 9.04 9.14 9 24335 MINDA IND ARSHYIA INTL 180 189 180 186.75 186.75 185.3 1220731 MINDTECK (I)ARTEFACT PR 107.7 107.7 103 107 107 105.65 245350 MINDTREE LTDARTILLEGENCE 3 3 2.76 2.88 2.88 2.9 4927 MINERAL&METLARTSON ENG 48.25 52.5 48 50.6 50.6 50.2 2974502 MIRC ELECT ARVIND CHEM. 18 18.5 15.65 16.3 16.3 18.55 17889338 MIRZA INTER ARVIND INTER 10 10 9.32 9.33 9.33 9.8 15203 MK EXIM ARVIND Ltd 35.9 38.8 35.75 37.75 37.75 36.95 41372938 MOBILE TELE ARVIND PRODU 4.5 4.69 4.38 4.45 4.5 4.6 449756 MODERN DAIRIARVIND REM. 1.88 1.98 1.83 1.92 1.92 1.87 840007 MODERN INDIAARYAMAN FIN. 12.28 12.28 12.28 12.28 12.28 12.92 859 MODERN SHAREASAHI IN.GLA 63 65.8 62.5 65.1 65 64.15 6455441 MODERN STEELASAHI INFRA. 1.04 1.04 1 1 1 1 613697 MODINATURAL ASAHI SONG 44.05 44.05 43.15 43.45 43.2 45.4 204602 MODIPON ASCENT EXIM 2.51 2.51 2.51 2.51 2.51 2.51 1192 MODISON MET.ASHAPURA LTD 71.6 74.25 68.65 73.15 73.15 71.4 12472382 MOHIT INDUS.ASHCO NIUL 1.23 1.25 1.16 1.22 1.22 1.25 274589 MOHIT PAPER ASHIANA AGRO 5.12 5.13 4.7 4.7 4.7 4.9 2008 MOLD-TEK TECASHIANA HOU 105.95 108 101.2 105.75 105.1 108.3 1814571 MOLDTK PLA ASHIANA ISP. 13.1 14.43 13.1 13.6 13.6 13.78 23433 MONET SUGAR ASHIMA LTD. 5.85 5.85 5.5 5.6 5.51 5.78 269052 MONEY MAT F ASHIRWAD CAP 2.2 2.28 2.06 2.12 2.19 2.18 70532 MONNE ISPAT*ASHNOOR TEX. 7.57 7.57 7.57 7.57 7.57 7.21 757 MONNET IND. ASHOK LEYL. 49.35 50.5 47.5 50.05 50.05 49.7 16951857 MONSANTO (I)ASHOK-ALCO 10 10 10 10 10 9.91 2000 MORARJETEX ASIAHR TECH 3.09 3.09 3.09 3.09 3.09 3.25 30 MOREPEN LAB.ASIAN ELECTR 34.25 36.6 34.1 36.1 36.1 35.95 9691355 MORGAN CRU ASIAN FILMS 0.37 0.45 0.36 0.41 0.44 0.38 345141 MORGAN IND ASIAN GRANIT 53 55.3 53 55.3 55.3 55 560535 MORGAN VENT ASIAN HOTELS 484 500 456.8 496.5 500 493.6 5796915 MOSCHIP SEMIASIAN OILFIE 64 69.6 63.25 68.4 68.4 66.85 2465629 MOSER BEAR ASIAN PAINTS 1771 1872 1770.05 1853.15 1853.15 1800.4 14682225 MOTHERSON SSASIAN STAR 1110 1190 1106 1150.15 1154 1168 4794944 MOTILALOFS ASIAN TEA 28 30.05 27.8 30.05 30.05 28.65 304685 MOTOR&GEN.FIASSAM CO.LTD 20 20.6 19.8 20.45 20.45 20 10093378 MOUNT EVERESASSO.ALCOHOL 37.3 37.3 34 34.1 34 35.75 55776 MOUNT TRAD ASSOC.STONE 72.15 76 71 74.85 76 72.05 295502 MOUNTT SHIV.ASTEC LIFE 70 71.7 67 68.5 68.5 70.05 11491168 MOVING PI(PSASTRA MICRO 74.1 75.8 72.65 75.05 75.05 75.2 22123429 MPHASIS LTD ASTRAL POLY 161.3 176 156 172.55 172.55 168.3 4707574 MPIL CORP L ASTRAZEN.PH. 830 888.8 830 880.3 880.3 850 833810 MPS LTD ATLANTA 170 175 165.05 173.55 173.55 173.05 31420638 MRF LTD. ATLAS COPCO 821.2 895 805 864.9 864.9 834.1 1980984 MRO-TEK LTD*ATLAS CYCLES 207 218.8 200.05 208.5 208.5 211.6 12257848 MRPL ATN INTER. 1.92 1.92 1.79 1.8 1.8 1.88 75043 MSK PROJECTSATUL AUTO 48 49 46 48.25 48.25 47.2 30120 MSP STEEL

ATUL LTD. 84 84 79.2 81.25 81.25 84.3 14782440 MTZ POLYFILMAURANG.PAPER 6.75 6.75 6.75 6.75 6.75 6.54 6 MUDRA AURIONPRO SO 270 283 257 274.65 279 270 580601 MUKAND ENGG.AUROB.PHARMA 833.5 851.8 812.3 845.65 845.65 844.45 16155483 MUKAND LTD. AUSOM ENT 18.9 19.1 18.1 18.15 18.1 18.2 43212 MUKAT PIPES AUSTIN ENGG. 85 90.5 82 85.2 85.2 90.05 9355622 MUKESH BABU AUSTRAL COKE 7.7 8.1 7.66 7.94 7.94 7.95 18521551 MUKESH STEELAUTO AXLES 348.3 377.5 342 372.75 372.75 348.85 606581 MUKESH STRIPAUTO COR.GOA 217.05 239.9 208.5 232.8 232.8 228.65 990169 MUKTA ARTS AUTOIND 113 117 106.8 114.1 114.1 113.6 2097587 MUKUNDA IND.AUTOLITE(I) 35.2 36.1 35.15 35.2 35.2 36.95 68370 MULTI ARC AUTOMOTIVE S 64.9 67.2 64.9 67.1 67.1 65 55971 MULTIBASE I AUTORID.FIN 2 2 1.92 2 2 2.13 24762 MUNAUTO AVAILABLE FI 7.66 7.66 7.66 7.66 7.66 8.06 306 MUNDRA PORT AVANTEL LTD 61.9 62.85 60 61.15 62.6 62.75 573335 MUNJAL SHOWAAVANTI FEEDS 24.65 26.7 24.6 26.7 26.7 25.55 28558 MURD.CERAM AVAYA GLOBAL 197 205.7 192.1 200.6 200.6 196.6 4700474 MURLI INDU AVENTIS PH. 1536 1580 1536 1551.75 1551.75 1588.45 700743 MUTHOOT CAP AVIVA INDS 37.55 39.7 37.55 37.55 37.55 39.5 35674 MVL IND AVON CORP 7.75 7.75 7.49 7.59 7.59 7.58 2237706 MVL LIMITED AVON ORGANIC 36.3 38.9 33.5 38 38 36.25 2818985 MY FAIR LADYAVT NATURAL 85 87.95 81 87.75 87.8 88.65 181972 MYS PETRO AXEL POLYMER 5.7 5.7 5.7 5.7 5.7 5.99 2422 MYSORE PAPERAXIS BANK 1005 1044 990 1025.5 1025.5 1014 458747101 N C L IND. AXIS CAPITAL 33.15 33.95 33.1 33.95 33.95 34.75 5549 N K INDUST. AXIT IT LTD 66 70.5 64.9 69.75 69.75 68.3 2454280 N.G.IND.LTD.AXON INFOTEC 23.2 23.2 23.15 23.15 23.15 24.35 100828 N.R.AGARWAL AXTEL INDUS. 10.8 11 9.06 10.99 10.99 10.7 249752 NAGAR.AGRICHB NANJI ENT. 15.05 15.25 15.05 15.2 15.25 14.75 18245 NAGAR.AGRITEB.N.RATHI SE 18.3 18.3 17.35 17.95 17.95 18.25 24119 NAGAR.CONST.B2B SOFT. 5.6 5.6 5.6 5.6 5.6 5.84 291 NAGARJ.FERT.BABA ARTS 11 11.45 11 11.18 11.25 11.43 1946212 NAGPUR POWERBAFFIN ENG. 0.61 0.64 0.61 0.61 0.61 0.64 71300 NAGREEKA EXPBAFNA PHARMA 31.85 31.85 29.5 30.95 31 30.45 2682608 NAGREKA CAP BAFNA SPG.MI 1.75 1.75 1.65 1.67 1.71 1.73 152820 NAHAR CAP BAG FIL MED 18.2 19.55 18.1 19.05 19.05 18.55 3379077 NAHAR INDUSTBAID LEASING 7.61 7.61 7.4 7.4 7.4 7.25 11276 NAHAR INVESTBAJ HIN SUG 28.35 28.35 26 27.85 27.85 25.8 574963 NAHAR SPG. BAJ HOLD INV 575 575 560 563.5 563.5 575.5 18411270 NAKODA TEXT BAJAJ AUTO 1660 1832.6 1660 1773.1 1773.1 1678.9 51421033 NALWA SONS BAJAJ AUTO F 308.8 317.9 303.95 309.4 308 317.15 4923212 NANDAN EXIM BAJAJ ELECT. 174.95 177.7 170 176.2 176.2 174.55 3806508 NARENDRA PROBAJAJ FINSE 320 324.4 312 321.8 321.8 322.55 36221189 NARMADA GEL BAJAJ STEEL 173.2 179 173.2 175.45 175.45 179.35 604402 NAT PLASTIC BAJAJHIND.LT 205 206.8 187.75 202.45 202.45 212.2 453347087 NAT STL AGROBAL PHARMA 27.3 28 26.25 27.25 27.25 26.5 419326 NAT.ALUM BALA TEC GL 5.36 5.36 4.86 4.86 4.86 5.11 4673 NAT.PEROXIDEBALA TEC IND 2.8 2.8 2.68 2.68 2.68 2.82 3250 NAT.PLASTIC BALAJI AMINE 150 164.95 144 155.9 155.9 153.75 1425264 NATCO PHARM BALAJI DIST. 41 41.4 40 40.2 40.2 41.6 3291704 NATH PULP BALAJI TELE. 53.4 54.45 51.25 54.2 54.2 53.5 3356122 NATI. OXYGENBALARPUR IND 24 25.7 24 25.55 25.55 25.05 13901916 NATIONAL FERBALASORE 22.2 22.35 21.95 22.25 22.25 23.1 1487630 NATRAJ FIN BALKRISH IND 522 528.95 503.7 525 525 521.45 1483160 NATRAJ PROTEBALMER LA.IN 135 140 121.3 138.05 138.05 136.2 13824670 NATURA HUE CBALMER LAWRI 570 599.4 566.1 594.9 594.9 578.15 15959748 NATURAL CAPSBALRAM.CHINI 117.6 122.9 114 120.25 120.25 118.05 88542132 NAV BHAR VENBALURGHAT TE 2.4 2.4 2.39 2.39 2.39 2.49 501 NAVIN FLUORIBAMBINO AGRO 36.2 37.85 35.6 37.35 37.3 38 358525 NAVKAR BUILDBAMPSL SECUR 0.99 0.99 0.93 0.93 0.93 0.97 405023 NAVNEET PUBL

BANCO PROD. 77.1 78 71.5 77.05 77.05 78.45 10308667 NCC FINANCE BANG 46.5 47.45 45.8 46.7 46.35 47.15 467156 NDA SECURIT.BANK BEES 880 880 880 880 880 855 8800 NDTV BANK MAHA 50.55 53.3 50 52.65 52.65 52.05 7218181 NECTAR LIFE BANK OF INDI 354 375 350 375 375 370.9 12783795 NEELKANTH ROBANK OF RAJ. 65 67.8 63.5 67.5 67.5 65.7 17414710 NEELKANTH TEBANNARI AMAN 1171.65 1182 1133 1177.2 1179.9 1181.25 1595282 NEEMTEK ORG BANNARI AMMA 98 103.25 94 101.6 101.6 102 696641 NEHA INTER. BANSW.SYNTEX 103.5 107 103.5 105.95 105.95 106.55 2736359 NELCAST BARAK VALL 27.1 27.7 26.55 27.7 27.7 27.65 134803 NELCO LTD. BARTRONICSIN 145 152.9 142 151.1 151.1 146.5 25268177 NEOCORP INTEBASANT AGRO 44.5 46.9 43.7 45.7 45.7 45.6 194775 NEOGEM INDIABASF INDIA 357.55 367 341.15 362.15 362.15 360.15 9750280 NEPC INDIA BASIL INF 28.5 28.5 27.05 27.1 27.05 28 22380 NESCO LTD BATA INDIA 177.2 182.7 177 180.4 180.4 181.6 15813972 NESTLE (I) BATLIBOI LTD 32.2 34.8 32.2 33.2 33.15 33.85 524893 NET 4 INDIA BAYER CROP 540 542.05 528 539.8 539.8 531.9 6867259 NETLINK SOLUBB REALTY 178.55 186 169.65 179.2 179.2 178.55 1752880 NETTLINX LTDBCC FUBA 7.9 8.2 7.9 8.2 8.2 8.11 5650 NETVIS BDH INDUS. 14 17.5 13.85 14.95 15.05 14.9 288702 NETW18NCCPS BECKONSIND 11.95 12.35 11.78 12.1 12.1 12.39 4100172 NETWORK LTD.BEEYU OVERSE 4.25 4.46 4 4.46 4.46 4.26 28786 NETWORTH STKBELL CERAMIC 9.66 10.1 9.32 9.92 9.92 9.51 112906 NEULAND LAB.BELLARY STEE 2.97 3.24 2.81 3.19 3.19 2.96 5661410 NEXXOFT INFOBEML LTD 1031 1075 1005.55 1067.3 1067.3 1041.5 21754566 NEYVELI LIGNBENARES HOT 320 381 320 361.45 361.35 350 671387 NGL FINE CHMBENGAL TEA & 46.4 51.1 46.3 51.1 51.1 48.7 2223335 NHN CORPORATBENGLA& ASM 188.1 188.1 164.1 170.5 170.5 172 1059801 NHPC BERGER PAINT 54.8 56.95 54.05 56.05 56.05 55.8 2042381 NICCO COR(PSBEST E.HOTEL 81 85 80.8 80.85 80.85 85 89964 NICCO PARKS BEST&CROMPT. 20.6 21.6 20 20.95 20.75 21 1431039 NICCO UCO ALBF UTILI 1007.75 1074 990 1060.95 1060.95 1016.9 87679779 NIDHI GRANITBGIL FL TEC 15.5 16.5 13.7 15.85 15.95 15.1 736319 NIFTY BEES BGR ENERGY 451.25 462 438.35 456.1 456.1 457.15 14235706 NIHAR INFO BH.IMMUN&BIO 18.75 20.55 18.65 20.45 20.45 19.6 2121282 NIIT LTD. BHAG GAS 7.25 7.73 7.12 7.25 7.25 7.33 233136 NIITTECH BHAGERIA DYE 30.95 31.8 29.1 30.2 30.2 30.3 166621 NIKHIL ADHSVBHAGIRA.CHEM 63 63 58.55 61.25 60 59.3 29428 NIKKI GLOBALBHAGWANDAS M 8.5 8.5 7.96 7.96 7.96 8.37 20919 NILA INFRA. BHAGWATI AUT 26.65 29 26.65 28.95 28.95 28 41170 NILE LTD. BHAGWATI BAN 81 82 76.5 77.9 77.9 80 2060397 NILKAMAL L BHAGYA INL* 27.2 27.9 27 27.55 27.55 27.65 1735469 NIMBUS FOOD BHANDARI HOS 17.1 18.55 17.1 18 18.55 17.7 25879 NIPPO BATT BHANSALI ENG 19.75 19.8 19 19.15 19 19.9 434472 NIRAJ CEMENTBHARAT BHUSH 12.73 12.73 12 12.64 12.65 11.58 204847 NIRAV COMMERBHARAT BIJLE 905 948.95 890 935.45 935.45 924.3 8488568 NIRLON BHARAT ELECT 1955 1989.95 1880.05 1947.75 1947.75 1959.1 78511914 NIRMA LTD BHARAT FERTI 48 48 45.1 45.25 45.25 46.65 67720 NISSAN COPERBHARAT FORGE 273.1 274.85 257.55 267.05 267.05 275.3 53900331 NITCO TILES BHARAT GEARS 47.5 52.05 47.5 51.9 52.05 49.9 533036 NITIN FIRE BHARAT PET. 541 547 527.5 541.6 541.6 542.55 34294932 NITINSPINNERBHARAT RA(PS 80 80 80 80 80 82.05 2000 NITTA GELA BHARAT SEATS 21.5 22.3 20.25 22.3 22.3 21.25 750427 NIYATI IND..BHARSHIP 266.2 306.3 265.05 302.3 302.3 271 463659770 NMDC LTD BHARTI ARTL 311 314 304.65 306.5 306.5 314.05 265279189 NOBLE EXPLO.BHARTIYA INT 74.15 75.5 70.6 73.2 73.2 73.25 780840 NOCIL LTD BHATINDA CH. 25.05 25.05 24.6 24.8 24.85 25.85 82779 NOIDA MEDI BHEEMA CEM 50.6 54 50.6 51.55 51.55 53.1 15406 NOIDA-TOLL BBHEL 2326 2416 2300 2406.45 2406.45 2334.15 292705155 NORTHGATE TEBHILWARA SP. 15.9 16.95 15.75 16.15 16.5 15.45 51247 NOUVEAU MUL.

BHILWRA TEC 7.8 8 7.26 7.7 7.92 7.76 174393 NOVAGOL PETRBHORUKA ALU. 32.8 32.8 30.05 30.05 30.05 31.6 37938 NOVAPAN IND.BHUSH STEEL 1399 1450 1351.2 1436.2 1436.2 1408.6 131205665 NOVARTIS BHUWALKA ST. 52 52 47.8 51.7 51.7 50.05 4080167 NPR FINANCE BIHAR SPONGE 10.5 10.5 9.86 10.17 10.17 10.37 326113 NR INTERNA BIHAR TUBES 85.1 93.9 82.15 90.5 90.5 86.15 31942481 NRB BEARINGSBILCARE LTD. 462 475 436 467.8 467.8 468.1 22432960 NRC LTD. BILPOWER LTD 190 195.45 184 188.85 188.85 189.9 44940209 NTPC LTD BIMETAL BEAR 226.45 244.75 225.1 231 231 235 109175 NTWK MED INVBINANI CEM 70.5 72.75 69.55 71.95 71.95 71.9 5663377 NUCENT FIN. BINANI IND. 101 103.75 99.05 102.9 102.9 103.3 5400402 NUCHEM LTD. BINNY LTD. 75.4 75.4 75.4 75.4 75.4 79.35 26390 NUCLE.SOFT EBIO GREEN I 12 12.5 11.2 12.39 12.4 11.78 187216 NUMERIC POWEBIO WHGO IND 7.97 7.97 7.97 7.97 7.97 8.38 797 NU-TECH CORPBIOCON LTD. 264 271 255.2 269.25 269.25 264.05 45737171 NUTEK INDIA BIOFIL CHEM 4.2 4.2 4.2 4.2 4.2 4.29 2100 NUTRAPLUS PRBIOPAC INDIA 13 13.7 11.75 12.9 13.7 12.9 494076 OASIS SECUR.BIR SHL EDU 49 51.4 46.15 50.1 50 50.1 48602500 OCL INDIA BIRLA CAP 3.51 3.8 3.5 3.73 3.8 3.66 26757 OCL IRON&ST BIRLA CORPN. 360 382.7 344.55 368.05 368.05 354.8 4164130 OCTANT TECH BIRLA COTSYN 1.01 1.11 1.01 1.1 1.1 1.06 3955413 OCTAV INVES BIRLA ERIC. 15.9 17.35 15.9 17 17 16.65 277788 ODYSSEY CORPBIRLA POWER 3.29 3.37 3.17 3.3 3.3 3.33 1449042 ODYSSEY TECHBIRLA PRETEC 21.1 21.3 20.05 20.5 20.5 20.35 66337 OIL COUNTRY BIRLA TRANS. 73.8 73.8 73.8 73.8 73.8 70.4 3690 OIL INDIA BISIL PLAST 1.76 1.85 1.72 1.84 1.85 1.81 211505 OK PLAY (I) BITS LTD. 1.07 1.15 1.07 1.07 1.07 1.12 15475 OM MET INFRABKV INDUSTRS 2.97 3.11 2.9 3.09 3.11 2.97 9965 OMAX AUTOS. BL KASHYAP 384 406 365.45 395.25 395.25 386.1 7604432 OMAXE LTD BLA ROS IND 6.59 7.09 6.59 6.71 7.08 6.93 17623 OMEGA INTERABLB LTD. 15.2 15.65 15.2 15.65 15.65 15.7 18503 OMKAR OVERSEBLISSGVS PH 36 37.95 35 37.85 37.85 36.55 2725061 OMNI AX'S SOBLS INFOTE 0.78 0.86 0.78 0.78 0.82 0.82 118942 OMNITECH BLUE CHIP(I) 1.25 1.4 1.17 1.3 1.3 1.29 48532 ONGC CORPN BLUE DART EX 580 610 570 584.7 584.7 585.5 1531787 ONMOBILE BLUE STAR 365.45 385 355.25 376.8 376.8 372.7 3602925 ONTRACK BLUE STAR IN 109 109 100 105.3 105.35 108.55 1006287 ONWARD TECHNBLUEBIRD(I) 28 30.45 26.2 29.6 29.6 27.5 2004729 OPTO CIRCUITBMB MUSIC 28.6 28.6 28.6 28.6 28.6 30.1 2860 ORACLE FIN BNK CAPITAL 40.1 41.95 38.25 41.95 41.95 41.1 38832 ORBIT EXPORTBNK OF BAROD 550 589 544 575.9 575.9 556.25 200168512 ORBITCO BNK OF INDIA 366 369.9 347.55 364.65 364.65 370.65 151750154 ORCHID CHEM BNR UDYOG 14 14 13.9 13.9 13.9 13.56 1395 ORG INFORMATBOC (I) LTD. 189.8 191.9 182.05 186.3 186.3 190.25 4345982 ORGAN COMM. BODAL CHEM 47 49.05 47 49 49 48.15 112159 ORGANIC COATBOM DYEING 520 553.3 505 543.25 543.25 526.95 365684160 ORICON ENT BOM.BURMAH 325.05 339.95 317 334.7 334.7 345.9 614752 ORIENT ABRASBOMBAY RAYON 205 207.7 197.3 204.5 204.5 206.1 30171002 ORIENT CERAMBORAX MORARJ 63 63 61 61.35 61.35 64.2 272284 ORIENT HOTELBOROSIL GLAS 460 475 460 475 475 467.8 68125 ORIENT PAPERBOSCH LTD 4559.2 4654 4559.2 4644.3 4630 4605.3 7176425 ORIENT.CARB.BPL LTD. 33.2 34.7 32 34.7 34.7 33.05 2085871 ORIENTAL BRABOURNE 9.6 10 9.52 9.96 9.96 10.02 109943 ORINTAL BANKBRAHMA INF 70.65 77.4 70.65 77.15 77.4 73.7 1261183 ORISA SP IRSBRAHMANAND 7.91 9 7.91 8.25 8.25 8.64 31069 ORTIN LABS BRAKES AUTO 7.18 7.5 7.18 7.31 7.31 7.55 7374 OSCAR INV. BRAND HOUSE 30 30.5 28.4 29.55 29.55 29.8 5816919 OSWAL SPG(P)BRAND REAL 14.59 14.59 14.59 14.59 14.59 13.9 145 OSWAL YARNS BRAWN PHARMA 16.15 17.95 15.6 16.9 17 17.3 192857 OUDH SUGAR BRESCON CORP 82.3 93.75 82 86.2 86.05 90.3 108276 OXFORD INDUS

BRIDGE SECUR 14 14 13.8 13.8 13.8 14.36 4840 P.G.FOILS BRIGADE 139 146.5 134.65 145.05 145.05 140.15 15014418 P.H.CAPITAL BRIGHT BROS. 46.9 49.85 46.9 47.65 47.6 47.5 104516 PACIFIC COTSBRIJLAXMI LE 0.68 0.68 0.68 0.68 0.68 0.71 4114 PACIFIC IND.BRILLIANT SE 23.55 24 23.55 23.55 23.55 24.75 850201 PADMALAYA TEBRITANIA IND 1566 1578 1525 1567.85 1578 1600.9 2912746 PAGE INDUSTRBROADCAST 20 21 19.75 20.6 20.55 20.65 116966 PAL CREDIT BRUSHMAN IND 12.53 13.72 12.53 13.56 13.65 13.18 159761 PAN INDIA C BSE INFRA 16.2 16.45 15.75 16.25 16.25 16.25 5084235 PANA ENERG BSL LTD. 29 29 28 29 29 27.75 42229 PANACEA BIOTBURNPUR 12.4 13.05 12.1 12.8 12.9 12.57 654147 PANAMA PETROC & C CONSTR 237 248.35 236.1 244.6 244.6 241.65 944331 PANASON CAR C.G.IMPEX 5.03 5.15 4.9 5.11 5.15 5.14 107658 PANASON HOMECABLE CORP. 21.6 22.7 21.1 22.25 22.6 22 366854 PANCH.STEEL CADILA HEALT 681 735 680 712.65 712.65 691.7 34430269 PANCHSHEEL OCAIRN IND 270 274 258.3 265.65 265.65 270.45 172688004 PANKAJ POLY.CALIFORN.SOF 45.4 45.4 42 43 43 43.6 14509 PANORAM UNI CALS REF LTD 0.53 0.55 0.49 0.54 0.54 0.51 12210480 PANTALBNDVR CAM SOLU 75 83.85 73.9 82.45 82.45 78.65 4653226 PANTALBNDVR CAMBRIDGE 23 24.8 21.9 24.1 24.1 24.15 251511 PANTALOON RECAMEX LTD 16.4 17.75 16.4 17.75 17.75 17.05 207510 PANTALOON RECAMLIN FINE 94.95 94.95 90 92.6 92.6 92.9 190467 PANYAM CEMENCAMLIN LTD. 22.05 23.75 21.8 23.65 23.65 22.85 1454124 PAPER PROD CAMPH.& ALL 92 105 91.3 102.3 102.3 94.75 1630350 PARAL CAMSON BIO 101 105.5 98.05 104.45 104.45 101.3 4768631 PARAMOUNT COCANARA BANK 378 399.95 360 390.45 390.45 373.25 101695278 PARAS PETRO CANFIN HOMES 83.05 85 82 84.85 84.85 85.95 429042 PAREKH PLATICAPITAL TRUS 18.75 18.75 18.75 18.75 18.75 17.86 86400 PARENT.DRUGSCAPLIN POINT 8.11 8.11 7.62 8.11 8.11 7.73 32760 PARKER AGRO.CAPRIHANS 43 43 40 41.1 41.5 42.05 882253 PARLE SOFTWRCARBORUNDUM 185 190.7 181.25 188.6 188.6 187.8 11477443 PARSHARTI INCARNATION IN 21.9 21.9 21.85 21.85 21.85 22.9 6560 PARSOLI CORPCAROL INFO* 61.05 62.35 59 61.05 61.05 62.9 757993 PARSVNATH CASTROL 605 607 590 605 605 601.85 16838196 PAS.ACRYLON CAT TECHN. 9.45 9.45 8.82 9 9 9.21 711513 PASARI SPIN CATVISION PR 16.45 16.5 15 16.15 16.15 16.3 28548 PASSARI CELLCCAP LTD. 84 85.25 83.45 85.25 85.25 81.2 1652758 PASUPATI FINCCL PRODUCTS 222 228.9 215 226.8 227.9 224.85 3027191 PAT INT LOG CCS INFOTECH 4.2 4.44 4.2 4.44 4.44 4.28 42104 PATEL AIRTEMCEAT LIMITED 128 134.75 126.5 133.05 133.05 129.85 6388207 PATEL ENGG. CEEKAY DAIK 122.4 122.4 122.4 122.4 122.4 116.6 87638 PATNI COMP CELEBRITYFAS 20.15 20.6 20 20.1 20 21 177135 PATSPIN INDICELEST LABS 30.65 33.3 30 32.95 32.55 31.75 1587661 PAUSHAK LTD CENLUB INDUS 15.7 15.75 15 15.1 15.1 15 210877 PBA INFRASTRCENTRAL BK 150.5 153.8 147 150.65 150.65 153.55 29588397 PBM POLYTEX CENTRAL RLY 227.1 245 227.1 236.4 244.5 238.8 372427 PCS TECH CENTRUM CAP 1456 1456 1386.6 1386.6 1386.6 1459.5 8392 PEACOCK IND.CENTUM ELEC 75.25 75.25 71.1 71.4 71.4 72.45 326765 PEARL ENG.POCENTURY ENKA 254.45 273 251.1 271 271 257.55 20106692 PEARL FASHONCENTURY EXT 7.02 7.02 5.75 6.07 6.07 5.89 189895 PEARL POLYMECENTURY TEXT 482.5 518 468.6 512.5 512.5 486.8 160138405 PEE CEE COSMCENTURYPLY 43.65 45.9 43.2 44.95 44.95 44.4 655337 PENLAND LTD CERA SANITAR 204.4 208.55 201 206.65 206.65 207.75 161459 PENN IND PS CEREBRA INTE 11.58 12.5 11.58 11.91 11.91 12.18 1453439 PENNAR ALUM.CESC LTD. 384 394 375.1 391.75 391.75 383.6 4822810 PENNAR STEELCFL CAPITAL 3.55 3.9 3.55 3.66 3.87 3.55 3902 PENTAMED.G CG-VAK SOFTW 10.19 10.5 10.18 10.5 10.5 10.66 4106 PERFECTPAC CHAKKILAM IN 6.8 6.8 6.36 6.36 6.36 6.64 1316 PERM MAGNETSCHAMANLAL SE 25 25.75 24.95 25.75 25.75 25.15 53643 PETRON ENGG.CHAMBAL FERT 61.1 65.5 59.85 65 65 61.9 102285151 PETRONET LNG

CHANDNI TEXT 46.95 47.75 45.1 46.5 46.25 46.95 429002 PFIZER LTD. CHANDRA PRAB 12.8 12.8 11.85 12.75 12.75 12.5 4841 PFL INFOTECHCHANDRIKA TR 2.55 2.55 2.54 2.54 2.54 2.67 7797 PHIL.CARBON CHANNEL GUID 17.3 18.4 17.15 17.65 17.65 18 776827 PHOENIX INT.CHARMS INDUS 4.25 4.25 4.05 4.15 4.15 4.19 150680 PHOENIX MILLCHARTERLOGIS 124.9 124.9 122 122 122 120.3 13449 PHOTOQUIP(I)CHD DEV LTD 5.3 5.38 5 5.16 5.15 5.29 80341 PHYTOCHEM I.CHEMBOND CHM 209 214.15 200 213 213 204.05 463801 PI INDUS.LTDCHEMCEL 9.74 9.85 9.04 9.32 9.32 9.43 1297331 PICCADILY AGCHEMFAB ALK 50.25 53 50.25 52.7 51.7 52.65 232005 PICCADILY SUCHEMPLAST SA 10.2 10.2 9.71 9.82 9.82 10.2 1315835 PIDILITE CHENNAI PET. 230 237.4 223.05 235.4 235.4 228.85 37033107 PION INVEST CHESLIND TEX 10.62 10.62 10.62 10.62 10.62 11.17 1062 PIONEER DIS.CHETTINAD(PS 520 520 500 509.3 509.3 542.95 552693 PIONEER EMB CHEVIOT CO. 245.55 257.95 243.9 254.7 254.45 241 2317215 PIPAVAVSHIP CHI INVEST 41.5 43.95 41 43.2 43.2 42.35 402702 PIRAM LIFE CHL LTD 90.15 92.25 90 90 90 93.6 263761 PIRAMA HEALTCHOICE INT. 107.75 118 105.5 111 114.8 109.15 1872175 PIRAMAL GLASCHOKSI IMAG 54.1 56 53.1 55.95 56 54.15 78434 PITTI LAMIN.CHOKSI LABOR 13.6 14.15 13.25 13.85 13.85 14.2 123991 PIX TRANS CHOLA DBS 61 63 58 62.55 62.55 61.45 1647690 PLASTIBLEND CHORDIA FOOD 49 49 45.05 47.75 47.75 48.5 64605 PLATI CORP CHOWGULE ST 47.5 47.8 43 45.5 45.2 48.05 3330319 PLETHICO CHROMATIC IN 45.25 46.8 45 46.8 46.8 44.6 63183 PNB GILTS CIBA INDIA 300.2 308.65 297 306.7 306.7 306.1 942354 PNBSL CIL SECURITS 19.9 19.9 18.45 18.45 18.45 19.4 19053 POCHIRAJU INCINDRELLA HT 23.25 23.25 23.25 23.25 23.25 22.25 697 PODDAR PIGM.CINEMAX IND 67 67 64.1 65.05 65.05 67.4 575798 POKARNA LTD CINEVISTAAS 5.62 5.85 5.52 5.56 5.53 5.81 98581 POLAR INDUS.CIPLA LTD. 315 322.9 304 317.3 317.3 318.95 132982382 POLAR PHARMACIRCUIT SYS 14.1 14.4 13.8 14.34 14.4 14.12 3663 POLARIS SOFTCITI PORT FN 20 20 20 20 20 19.05 180 POLO HOTELS CITURGIA BIO 218.55 218.55 218.55 218.55 218.55 208.15 8086 POLY MEDICURCITY UNION 28.2 29.9 27.65 29.75 29.75 28.65 31379331 POLYCON INT.CJ GELATIN 7.52 8.29 7.52 7.7 7.7 7.91 3982 POLYGENTA TECLARI CHEM 420 424.9 404.95 422.35 422.35 418.35 4634968 POLYLINK POLCLASS.DIAM. 20.2 21.25 19.8 20.95 20.95 20.9 1277200 POLYPLEX CLAURS 11.2 11.5 10.94 11.49 10.94 11.5 34161 POLYSPIN EXPCLIO INFOTEC 3.83 3.99 3.82 3.82 3.82 4 10322 PONDY OXIDESCLUTCH.AUTO 60 60 56.6 57.9 57.9 59.55 8842507 PONNI SUG(ERCMC LTD. 1209 1244 1201.5 1234.3 1232.1 1229.6 2810414 POONA DAL CMI FPE 1218.9 1218.9 1160 1205.8 1218.9 1160.9 8523017 POPULAR EST CMM BROADCAS 2.8 2.9 2.8 2.9 2.9 2.94 3639 PORWAL AUTO CMM HOSPITAL 9.42 10 9.39 10 10 9.88 27794 POWER FINAN CNI RES LTD 16.6 16.6 15.85 16.05 16.05 16.6 540846 POWER GRID COCHIN MIN. 70.65 71.15 68 68.9 68.55 71.15 1754735 POWERSOFT COLGATE PALM 660.05 688.8 660.05 678.55 678.55 657.5 32209874 PRABHAV IND COLINZ LABOR 5.65 5.65 5.65 5.65 5.65 5.94 5650 PRADEEP MET.COMFORT INTE 17.8 17.85 17.35 17.55 17.55 17.6 25809411 PRAG BOSIMI COMPACT DISC 57.1 61 56 60.4 60.4 56.8 3829059 PRAJ IND.LTDCOMPETENT AU 38.2 41.8 38.2 41.8 41.8 39.9 35009 PRAJAY ENGS.COMPU SYSTEM 21.65 23.5 21.3 23.45 23.5 22.4 352242 PRAKASH IND.COMPUAGE INF 80 83 75 77 77 79.05 263126 PRANAV.SPIN COMPUCOM SOF 15.25 15.25 12.25 14.75 14.6 15.2 1012036 PRATIBHA INDCOMP-U-LEARN 22 22 19.3 19.55 19.55 21.4 11120543 PRECI CONTNRCOMPUTECH IN 3.77 4.09 3.76 4.09 4.09 3.99 73110 PRECISION COMPUTER PNT 6.69 6.95 6.26 6.72 6.72 6.26 392100 PRECISION ELCOMPUTERSKIL 4 4 3.52 3.52 3.52 3.9 44000 PRECISION WRCONART ENG. 26 30.5 24.3 28.4 29.35 28.05 588821 PREM.AU.ELECCONCUR INFR 11.65 12 11.05 11.94 11.94 11.6 5802221 PREMCO GLOB.

CONFI PETRO 7.6 7.95 7.37 7.49 7.49 7.69 5999744 PREMIER ENERCONSOL CONST 414.5 435 410 430.8 430.8 413 1754476 PREMIER EXPLCONSOL.SEC. 65.25 74.5 65.25 74.45 74.5 69.95 35126 PREMIER LTD CONTAIN.CORP 1200 1243 1150.6 1224.25 1224.25 1210.05 10538545 PREMIUM CAP CONTI.CONTRL 4.18 4.55 4.18 4.55 4.55 4.39 4680 PRESSURE SENCONTIL I LTD 5.4 5.4 5.4 5.4 5.4 5.24 54 PRI.SPINNINGCONTROL PRNT 29 29 28.05 28.6 29 29 83765 PRICOL LTD. CORAL (I)FIN 19.5 19.5 18 18 18 18.6 3892 PRIMA PLASTICORAL LAB. 66.9 67 64.5 67 67 67.4 71502 PRIME FOCUS CORDS CABLE 44.2 44.5 42.8 43.5 43.5 45.35 2435173 PRIME PROP CORE PROJECT 182.8 187.4 180 185.55 185.55 185.1 45344087 PRIME SECUR.COROM INTER 276 282 269 280.2 280.2 278 10460229 PRIME TEXTILCORPN.BANK 410.1 432.2 405 424.05 424.05 415.15 4335983 PRISM CEMENTCOSCO INDIA 29.95 29.95 29.95 29.95 29.95 31.5 10722 PRISM INFO COSMO FERR. 10.53 10.8 10.22 10.7 10.8 10.75 59583 PRITHVI INFOCOSMO FILMS 109 115 109 114 114 109.3 4759271 PRITHVI SOF COUNTRY CLUB 17 17.35 16.55 17.05 17.05 17.05 7554715 PRITISHN COMCOUNTRY COND 5 5.35 4.87 5.22 5.33 5.12 133858 PRIYA LTD. COVENTRY COI 7.67 7.67 7.1 7.26 7.26 7.29 42261 PRO DEV&TEC COX KINGS 412 412.5 405.2 409.35 409.35 418.1 12762007 PROCTER &GAMCRANES SOFTW 21 23.85 20.8 23.45 23.45 22.35 43966508 PROVOGUE INDCRANEX LTD. 4.81 4.92 4.61 4.71 4.71 4.81 32214 PRRANETA INDCRAVATEX 195 197.85 179.2 190.65 183.5 188.55 2117856 PSL LTD CRAZY INFOTE 1.36 1.4 1.3 1.32 1.32 1.36 145889 PSUBNK BEES CREATIVE EYE 6.79 7.5 6.72 7.46 7.46 7.19 44748 PTC INDIA CREST ANIM 61.2 64 60 62.8 62.8 63.1 3746050 PTL LTD CREW BOS 62.05 68 61.5 67.5 67.5 61.85 5236742 PUDMJEE IND CRISIL LTD 4715 4840 4676 4799 4805 4712.7 2061792 PUDUMJEE CROMPT.GREAV 424.8 437.95 410 434 434 426.45 161486064 PUN.ALKALI CRYSTAL SOFT 2.8 2.8 2.8 2.8 2.8 2.81 350 PUN.CHEM CSS TECH 25.4 25.6 23.25 25.25 25.25 24.4 311860 PUN.COMMUNI.CUBEX TUBING 18 18.9 17.85 18.25 17.85 18.75 273308 PUN.WOOLCOMBCUBICAL FIN. 8.85 8.85 8.85 8.85 8.85 9.3 9381 PUNEET RESINCUMMINS (I) 437.9 453 435.25 448.7 448.7 447.65 4272542 PUNJ LLOYD CUPID LTD 10 10.4 10 10.4 10.4 10 35790 PUNJAB NATIOCUPID TRADE 33.55 33.55 33.55 33.55 33.55 34.95 67 PURAVANKARA CYBERMATE 2.89 3.2 2.75 2.99 2.99 2.88 601459 PVP VENT LTDCYBERTECH 18.9 19.3 18 18.6 18.6 18.95 1235426 PVR LTD D B CORP 236 248 235 245.9 245.9 240.45 26987172 PYRAMID SAIMD&H WELDING 23 23 21.4 22.35 22.35 21.95 86622 QUANTUM DIG.DAAWAT 54.1 56.8 53 55.15 55.15 54.9 1926551 QUANTUM GOLDDABUR (I) 159 160.85 158 159.85 159.85 157.6 9445926 QUINTEGRA SODAGGER FROST 12 12.3 11.75 12.18 12.18 12.34 136428 R R FINANCE.DAI-ICHI KAR 51 52.3 48.8 49.65 49.65 51.75 3770989 R.S.SOFTWAREDAIKAFFIL CH 11.95 12 11.5 12 12 11.58 41741 R.T.EXPORTS DALMIA CEMEN 171 172.9 159 169.8 169.8 173.3 10307655 RAASI REFRACDAMODAR THR. 26.15 29.85 24.85 28.95 29 30.45 25418 RADAAN MEDIADANLAW TECH. 9.41 11 9.2 10.69 11 10 124179 RADHA MADHAVDATAM GLOB 34 37.2 33.3 34.9 34.9 35.7 6030175 RADHE DEVLOPDATANET SYS. 4.13 4.13 4.13 4.13 4.13 3.94 18998 RADICOKHAIT DAZZEL CONFI 6.05 6.09 5.85 6.02 6.02 6.05 71810 RAGHAV IND. DB INT.ST.BR 77.5 85.25 77.5 84.55 84.45 81.3 14743 RAGHUNATH INDCM FINANCIA 4.2 4.2 3.89 3.9 3.9 4.08 69271 RAGHUVIR SYNDCM LTD. 44.8 44.8 42 43.95 43.95 45.05 1719448 RAINBOW PAP.DCM SHR.CON 55.6 58.45 54.7 57.75 57.75 56.8 2686408 RAINCOMMODI DCM SHR.IND 138.95 140 132.05 139.95 140 135.65 517963 RAJ AGRO MILDCW LTD. 20.8 21.4 20.1 21.1 21.1 20.7 10366271 RAJ GLO WIR DE NORA 62 63 57.55 59.3 57.55 62.05 41350 RAJ OIL DECAN CEMENT 210 210 200.2 207.5 207.5 211.15 304119 RAJ PACKAGINDECCAN CHR 146.5 151 131.5 148.5 148.5 147.4 43684959 RAJ RAYON

DECCAN POLYP 9.45 9.46 9.45 9.46 9.46 9.03 954 RAJ TELE DECCANGOLD 29 30.5 28 29.9 29.9 29.9 6685431 RAJ.TUBE MFGDECOLIGHT CE 10.45 10.8 9.72 10.52 10.52 10.34 434380 RAJAPAMILLS DEEP INDS 103 104.7 100.1 103.65 103.65 103.65 9220410 RAJATH FINANDEEPAK FERT. 99 107 97 104.8 104.8 99.75 18815407 RAJEN.MECH. DEEPAK NITR. 148 167.7 146.15 149.05 149.05 150.05 1372401 RAJES FOUND DEEPAK SPINN 16 17.4 15.85 16.5 16.5 16.65 16895 RAJESH EXPO.DELTA CORP 39.45 40.75 38.1 40.5 40.5 39.85 4088365 RAJKUMAR FRGDELTA MAG 12.9 13.1 12.83 13.1 13.1 13.5 36674 RAJOO ENGIN.DELTON CABLE 81 90 77.5 87.7 87.7 82.5 632740 RAJSH.SUGAR DEN NETWORK 185.2 192 180.55 189.5 189.5 183.75 4739208 RAJVIR IND DENA BANK 73.8 78.75 71.05 77.65 77.65 74.65 171118851 RALLIS INDIADENISON HYD. 310 352 310 352 352 340 722885 RAM INFORMATDENSO INDIA 81.3 85.9 81.3 84.85 84.85 85 420377 RAM KAASHYAPDEV CRBANK 34.9 36.25 34.05 35.85 35.85 35.2 90017951 RAM RAT.WIREDEVINE IMPE 42 42 39.5 41.65 41.1 41 157610 RAMA NEWSPRIDEVKI LEAS. 3.85 3.85 3.85 3.85 3.85 3.9 38 RAMA PAPER DEWAN H.FIN. 187 199 187 197.4 197.4 191 34037737 RAMA PETRO DHAM SUGAR 8 8 7.8 7.8 7.8 8 4760 RAMA PHOSPH DHAMPUR SUGA 127 131 122 129.8 129.8 127.95 15016295 RAMA PULP DHAMPURE SGR 31.1 38 26.65 33.15 33.15 32.9 1829246 RAMA VISION DHAN AGRI 231 231 217 227.3 227.3 225 6592959 RAMCO SYSTMDHAN ROTO SP 10.4 10.49 10.15 10.15 10.15 10.06 8377 RAMCO INDS. DHANALAK.BNK 132.85 137.65 132.05 135.85 135.85 132.35 15842259 RAMSARUP INDDHANDAPANI F 12.3 12.3 12.3 12.3 12.3 12.93 553 RANA SUGARS DHANUSTECH 27.15 28.9 26 28.45 28.45 27.75 2358389 RANBAXY LAB.DHARAMSI CHM 9.84 9.85 9.82 9.82 9.82 10.33 373050 RANDER CORP.DHARANI FIN. 7.33 7.43 7.29 7.43 7.43 7.08 14833 RANE BRAKE DHARANI SUG 96 96 86 94.6 94.6 93.4 1025561 RANE ENGVL DHOOT I.FIN. 12.85 14.3 12.1 13.56 13.75 12.7 268050 RANE HOLDIN DHP INDIA LT 19.75 24.05 19.75 20.65 22.4 21.9 20317 RANE MADRAS DHUNSERI TEA 155 165 152.1 160.95 160.95 151.05 960786 RANKLIN SOLUDIAMANT.INV 136 136 123.8 127.95 128 130.3 205687 RAP MEDIA DIAMINES&CHM 63 63 60.05 61.35 61.3 62.4 298411 RAPICUT CARBDIAMOND CABL 119 121 116.25 120.5 120.5 121.15 3452541 RAS PROPACK DIANA TEA CO 28.2 28.25 26.7 27.4 27.4 28.65 3334221 RAS RESORTS DIC INDIA 188 192 182.05 189.05 190 189.65 1464893 RASANDIK ENGDIGJAM LTD 11.45 11.86 10.76 11.69 11.69 11.32 591193 RASHEL AGRO.DIL LTD 295 295 250.05 264.05 264 250 348183 RASHTR.CHEM.DISA INDIA 1407.05 1407.05 1361.3 1373.05 1361.3 1412.4 177667 RASI ELECTRODISH TV 41 42.85 40.5 42.5 42.5 41.15 51302429 RASOI LTD. DISHMAN PHAR 221.7 222 209.6 219.55 219.55 225.95 42895061 RASOYA PROTEDISHTVPP 32.95 34 32.5 34 34 32.7 7196044 RATHI BARS DIVI'S LAB. 580 612.2 570.1 610 610 589.4 14252099 RATHI GRAPH.DIVYA.GRANIT 27.25 27.25 25 25.6 27.2 27.25 470600 RATHI ST DIVYAJYOTI I 9.71 10.5 9.65 10.39 10.5 10.25 46502 RATNABALI CADJS STOCK 40.25 43.85 40.25 40.35 40.35 41.85 455040 RATNAMNI METDLF LIMITED 320 335.85 314.05 332.8 332.8 324.55 1066226639 RAUNAQ AUTO DLINK IND 28.5 29.6 27.2 29.05 29.05 28.2 1564765 RAVALGAON DMC INTER 21.6 21.6 21.6 21.6 21.6 22.7 405151 RAYMOND DOLAT INV. 5.15 5.15 4.6 4.95 4.95 4.98 429556 RDB INDUSTRIDOLLEX IND. 8 8.95 7.7 8.92 8.92 8.14 353406 REAL STRIPS DOLPHIN MEDI 4.09 4.09 3.89 4.07 4.07 4.09 57433 RECLTD DOLPHIN OFF. 382 388 352.25 385.25 385.25 383.6 4343394 REDINGTON DONEAR IND. 32.5 33.95 32.1 33.7 33.5 33.75 383625 REFEX REFRIGDR.AGAR.EYE 66 66 62 62.5 62.5 65.2 1086 REFNOL RESINDR.REDDY'S 1127 1135 1089.75 1125.25 1125.25 1153.5 58606753 REG.CERAMIC DREDGING COR 635 682.7 635 671.2 671.2 649.25 222707166 REGAL ENTERTDS.KULKARNI 64.5 68.85 64.15 67.05 67.05 66.55 2223652 REGENCY TRUSDUJOD PAP CH 12 12.77 12 12.76 12.77 11.61 35999 REI AGRO LTD

DUJODW.PROD. 21.1 22.4 20.5 22.4 22.4 21.35 221290 REISIX TENR DUNCANS INDU 11.41 11.98 11.41 11.89 11.98 12 884982 REL BANK ETFDUNLOP INDIA 89.4 89.71 87 89.71 89.71 85.44 2307749 REL COM LTD DUTRON POLY. 25 28.5 23.6 25 25 25 15334 REL INDL INFDWAR SUGAR 97.4 98.25 94.2 97.15 97.15 97.6 2643375 REL INFRA DWS FTS43 RD 10 10.1 9.5 9.5 9.5 9.99 20038 REL.CAP. DYNACONS SYS 0.8 0.8 0.73 0.74 0.74 0.8 90866 REL.CHEMOTX DYNAMAT.TECH 1025.3 1087.9 1016 1075.6 1075.6 1046.4 776031 RELAXO FOOT.DYNAMIC IND. 11.5 12.44 10.6 11.02 11.02 12 162836 RELI GLOBE DYNEMIC PRO 18.25 18.25 16.6 17 16.85 17.1 122680 RELIAB VEN E.COM INFOTE 8.26 8.26 8.26 8.26 8.26 7.87 123 RELIANCE E.I.D.PAR 375 385 365.2 373.1 373.1 379.1 6417598 RELIANCEGOLDEAST C.STEEL 6.5 6.5 6.4 6.4 6.4 6.7 6450 RELIC TECHNOEASTER SI(PS 16 16.65 15.5 16.35 16.35 16 1925502 RELIG TECH EASTERN GAS 33.45 33.45 31.75 32.6 31.75 33.05 43494 RELIGARE ENTEASTERN SUG. 10.91 11.56 10.21 10.71 11 11.09 211312 RELMEDIA EASTERN TRED 16.1 16.1 16.1 16.1 16.1 16.9 6440 REMI METALS EASUNREYRL 105 107 102.5 105.45 105.45 106.5 5187502 REMSONS IND.ECE INDUSTRS 211.5 225 211.5 224.45 225 224.25 121025 REN JEWELERYECLERX 425 458 420 447.65 447.65 437.9 2415407 RENUKA SUGARECO BOARD IN 13.05 13.18 12.42 13.01 13.01 13.06 368420 REPRO INDIA ECOPLAST LTD 20.1 23.85 19.85 22.5 22.5 22.05 21703 RESONANCE EDELWEISS CA 433.9 444.95 421 440.25 440.25 436.35 4245887 RESPON IND EDSERV SOFT 278.55 280 260 277.8 277.8 282.25 45926728 RESTILE CER.EDUCOMP SOLN 650 718.8 641.2 700.95 700.95 654.2 821783785 RESURGERE EICHER MOTOR 563.55 573 545.45 560.2 560.2 576.6 804205 REVATHI EQU.EIH ASSO.HOT 111.5 118.6 111.5 116.25 116 116.1 41053 RIBA TEXTILSEIH LTD. 126.75 127.7 123.3 124.45 124.45 127.9 3921281 RICH CAPITALEIMCO ELECON 253.5 254.5 238 245.95 245.95 250.3 239316 RICHA IND EL FORGE LTD 25 26.7 24.95 25.55 25.6 26.25 472083 RICHIRICH AGELANGO INDUS 8.86 9.78 8.86 9.78 9.78 9.32 24580 RICO AUTO ELANTAS 422.2 424 401 408.7 408.7 412.95 2117595 RICOH INDIA ELDECO HOUS. 135.15 140 135.1 139 139 141.7 91055 RIDHI SIDHI ELDER HEALTH 74.45 74.95 72 73.5 73.5 74.85 41949 RIDS SECUR. ELDER PHARMA 322 330 304.1 325.2 326 325.2 3547173 RIGA SUGAR ELEC.CASTING 45 47.65 44 47.45 47.45 46.2 24503533 RIL NAT RES ELECON ENG 78.8 82.85 76.5 82.25 82.25 79.65 21177221 RISHAB FIN ELECTROTHERM 337 337 308 319.35 319.35 324.95 6285327 RISHABH DIGHELEGANT FLOR 4.65 4.65 4.46 4.46 4.46 4.43 42195 RISHABHDEV ELEGANT MARB 52.15 54.75 51.85 51.95 51.85 54.5 239430 RISHI LASER ELGI EQUIP 82.65 82.85 79 81.85 81.85 82.55 1257872 RISHI PACKERELGI RUB 8.39 8.4 7.6 8.28 8.28 8.09 404843 RISHIROOP RUELLENBARRIE 459.95 459.95 450.3 450.3 450.3 473.95 53770 RIT PRO IND ELLORA PAPER 77.8 77.8 74.1 74.1 74.1 74.1 30205 RITESH INTERELNET TECH. 54.75 56 54 54.85 54.85 55.75 252183 RK FORGINGS ELPRO INTER 626.55 626.55 600 600.85 600 670 380939 RLF LIMITED.ELTROL LTD. 0.51 0.54 0.51 0.54 0.54 0.52 514 RMEDIA WRLD EMA INDIA 50 50 48.5 48.5 48.5 50.95 26827 RNBOWDENIM EMAMI LTD. 515 551.85 475 500.3 500.3 501.05 5174982 ROCK.H.PETROEMCO LTD. 87.25 99.4 87.25 96.35 96.35 90.95 13801572 ROHIT FERRO EMKAY GLOB F 71.95 72 65.6 70.8 71.1 69.05 156583 ROHIT PULP EMMESSAR BIO 4.96 4.96 4.95 4.95 4.95 5.2 520 ROLLATAINER EMMSONS INT. 80.8 85 80.8 85 85 83.1 131233 ROLTA (I) EMPEE DIST 124.95 125.95 119.1 124.65 124.65 123.2 1796412 ROMAN TAR EMPEE SUGARS 28 29.4 27.5 29.4 28.8 28.85 3382097 ROOPA INDUS EMPIRE IND. 438.9 438.9 411 425.4 418.1 420.8 228363 ROSE LABS. EMPOWERIND 24.5 27.9 24.5 27.1 26.8 25.4 1506434 ROTO PUMPS ENCORE SOFT. 8.2 8.29 7.6 7.99 7.99 7.9 271971 ROYAL CUSHIOENERGY DEV. 58.75 61.5 58 60.6 60.35 60.35 228575 ROYALE MANORENGINRS.(I) 2119 2173.35 2080 2129.8 2129.8 2136.1 114248998 ROYALORCH

ENGLISH I.CL 625 655 601.1 643.3 643.3 643.3 4673686 RPG CABLES ENKEI CASTAL 92 98 89.35 90.05 98 94 6536223 RPG LIFESCI ENNORE COKE 56.4 62 55.5 60 60 57.2 2363716 RPOWER ENRICH IND. 8.07 8.47 7.67 8.47 8.47 8.07 31690 RSWM LTD ENSA STEEL 13.75 14.4 13.6 14.4 13.65 14.3 46725 RSYSTEMS INTENSO SECUT 16.45 18 16.35 18 18 17.2 68388 RTS POWER COENT NETWORK 212.1 228.8 204 226.6 226.6 216.05 12811461 RUBBER PROD.ENTEGRA LTD 37 38.85 35 37.85 37.55 37.45 2390829 RUBFILA INT.ENVAIN ELECT 14.9 14.9 14.9 14.9 14.9 14.55 1490 RUBY MILLS EPC INDUS. 47.1 51.5 47.1 49.5 51.1 51.4 297348 RUCHI INFRA.EPIC ENERGY 53.75 54.95 49.75 50.1 50.1 52.35 10634606 RUCHI SOYA EPIC ENZYMES 3.26 3.42 3.26 3.26 3.26 3.43 8519 RUCHI STRIPSERA FIN.(I) 38.1 38.1 35 36.15 36.9 36.55 41807 RUCHIRA PAP ERA INFRA 203 203.85 195 197.1 197.1 203.05 33393394 RUNGTA IRRIGESAB INDIA 545.95 549 525.1 541.5 541 540.55 1237257 RUTTONSHA INESCORT FINAN 6.51 6.52 6.51 6.51 6.51 6.85 4557 S KUMARS.COMESCORTS LTD. 123.1 124.9 117.7 123.45 123.45 123.05 38287426 S.B.& T INT.ESCORTS SCD 9840 9840 9840 9840 9840 8200 9840 S.I.PAPER ESKAY K'N'IT 3.55 3.8 3.52 3.7 3.7 3.7 426991 S.KUMARS NATESS DEE ALUM 346 358 345 353.3 353.3 349.85 16106894 S.R.INDUS. ESSAR OIL 135 138.4 127.25 137.2 137.2 132.3 328697917 S.S.DUNCAN ESSAR SECU 68 72.2 68 71.3 71.3 68.8 1100504 S.V.ELECTRICESSAR SHIP. 68 71.9 65.7 71.05 71.05 69.1 37123905 SAAG RR INFRESSEL PROP 46.9 47.1 45 46.2 46.2 47.4 2708459 SAAMYA BIO ESTER INDUS. 19 19.95 18.65 19.8 19.8 19.2 1218204 SAARC NET LTETC NETWORK 198 213 198 210.7 212.95 206.05 537359 SABERO ORG. EURO CERAMIC 52 52 49.5 50.75 51.25 51.95 176497 SABOO SODIUMEURO LEDAR F 5.23 5.23 5.23 5.23 5.23 5.5 523 SADBHAV ENGGEURO MULTI 29.9 29.9 28.25 29.05 29.05 29.6 4033929 SADHANA NITREUROTEX IND 30.4 30.4 28.05 28.05 28.05 29.5 4325 SAFARI IND. EVEREADY (I) 57.15 58.5 56.05 58 58 58.35 22340972 SAGAR CEM. EVEREST INDS 145 155 141.1 153.7 154 148.9 2360990 SAHARA HOUSGEVEREST KANT 125.1 133.5 120.95 132.75 132.75 126.75 42349082 SAHARA ONE EVERLON SYN. 9 9.5 9 9.05 9.05 9.08 4275 SAHPETROLEUMEVERONN 381.95 408 360.2 395.65 395.65 382.65 80450990 SAHYA INDU EVERONN 395 395 395 395 395 416 615015 SAINIK FIN. EVINIX 4.1 4.32 3.93 4.23 4.23 4.1 1791795 SAINT-GOBAINEXCEL CROP. 138 142 135.85 140.6 140.6 139.35 827730 SAKSOFT LTD EXCEL GLASSS 6.16 6.55 6.16 6.16 6.17 6.48 84433 SAKTHI FIN. EXCEL INDUST 41 43 40.6 43 43 41.1 70400 SAKTHI SUGAREXCEL INFO 51 51.1 48.2 49.95 49.95 51.65 3763787 SAKUMA EXPO EXELON INFRA 31.65 31.65 31.65 31.65 31.65 33.3 41018 SALONA COTSPEXIDE IND. 107.55 112.5 101.8 111.55 111.55 108.7 85871326 SALORA INT. EXPLICIT FIN 10.33 10.33 9.35 9.35 9.35 9.84 1968 SALSTEEL EXPO GAS 11.44 12.39 11 11.39 11.64 11.7 108250 SALZER ELEC FACOR ALLOYS 4.9 5.2 4.7 5.07 5.07 4.86 2384475 SAMBANDAM SPFACOR STEELS 2.32 2.45 2.32 2.39 2.39 2.44 311744 SAMBHAAV MEDFACT ENTERP 20.7 20.7 20.7 20.7 20.7 21.75 830939 SAMKRG PIST.FAG BEARINGS 540.1 555 540.1 545.6 545 550.7 59086 SAMPADA CHEMFAIRFIELD AT 36.5 38.8 36 37.75 37.95 37.1 219164 SAMRAT PHARMFALCON TYRES 142 159 142 151.95 151.95 159.7 341061 SAMTEL COL FAME INDIA L 39.15 41.3 39 39.95 39.95 41.05 1020810 SAMTEL IND. FARMAX RET 78.5 88.75 75.65 82.7 82.6 84.05 5205741 SAMTEX FASH.FAST TRACK E 2.99 2.99 2.75 2.75 2.75 2.85 758 SAMYAK INT FAZE THREE L 14 14 13.59 13.6 13.6 14.3 18327 SANBLUE FCS SOFTWARE 13.1 14.45 12.6 14 14 13.1 19126613 SANCO TRANS FDC LIMITED 69 71.5 67 71.1 71.1 69.6 9046368 SAND PLAST FED MOG GOE 146.15 154 143 151.5 152 149.45 1313354 SANDESH LTD.FEDDER.LLYOD 85 85 76.05 77.75 77.9 78.8 756412 SANDU PHARMAFEDERAL BANK 240 258.7 240 255.35 255.35 249.3 29897997 SANDUR MANG.

FEM CARE PH. 763.9 763.9 762.7 762.7 762.7 772 24437 SANGAM INDIAFENOPLAS.LTD 30 30.05 30 30.05 30.05 31 133284 SANGHI IND. FERRO ALLOYS 11.55 11.7 10.72 11.47 11.47 11.15 2362522 SANGHVI MOVEFERT CHE(PS 57.4 64.95 56.2 63.9 63.9 59.05 65140578 SANGUINE MD FGP LTD. 4.71 4.98 4.71 4.87 4.85 5.17 5454 SANJIVANI PAFIEM INDS 96 104 93 100.85 100.85 98.35 1471723 SANKHYA INFOFILAT FASH 12.35 12.35 11.75 12.06 12.1 12.21 536936 SANRAA FILATEX INDI 34.6 36.4 34.6 35.45 35.45 38.25 903724 SANTARAM SPNFILMCITY MED 0.52 0.58 0.52 0.58 0.58 0.53 45443 SANWARIA AGRFIN.EYES(I) 45 45.55 42 44.95 44.95 44.2 19253 SARANG CHEM.FINANC.TEC. 1447.4 1540 1435 1527.05 1527.05 1491.15 91348079 SARASWATI FINAVENT 85.35 85.35 78.8 81.15 82 81.3 142919 SARDA ENMIN FINELINE CI 11.2 12.34 11.2 12.32 12.34 11.76 50185 SARDA PLY. FINOL. CABLE 53.5 53.5 50.25 52.1 52.1 53.75 10297543 SAREGAMA (I)FINOLEX IND. 56.5 57.9 54.05 57.2 57.2 56.5 3744584 SARK SYS FIRST CUSTO. 27 27 27 27 27 27.5 53325 SARLA PER F FIRST LEASIN 53 54.95 51.5 52.75 52.75 55.45 4417797 SARUP TANNERFIRST WIN 26.25 26.25 23.5 25 25 25.4 407997 SASKEN COMM FIRSTOBJ 25.97 27.3 25.97 26.09 26.09 27.33 2858124 SAT IND LTD FKONCO 109.5 114.8 102 112.45 112.45 110.55 11968374 SATPROP LTD FLAWLESS DIA 2.85 3.5 2.85 3.24 3.24 3.01 844550 SATVAH.ISPATFLEX FOODS 28.2 28.2 26.6 27.6 27.6 28.55 318987 SATYAM COM FLUIDOMAT 17 17 17 17 17 16.6 187000 SAURAS.CEM. FOODS & INNS 281 289 271 287.85 289 282.3 116513 SAVEN TECHNOFORBES & CO 391 391 377.5 389 389 390 344114 SAVERA IND FORCE MOTR 272 282 272 275.55 275.1 287.9 4137681 SAYA HSG.FINFORTIS HEALT 135.5 142.9 132.6 142.1 142.1 136.95 60328919 SAYAJI HOTELFORTIS MLR 32.8 34.85 32.65 34.45 34 34.35 160522 SBEC SUGAR FORTISWARR 25.5 26 22.5 25.99 26 25 78747 SBI GOLD ETSFORTUNE FIN. 87.6 96.8 87.6 87.65 87.65 92.2 2770 SCANP GEOM FOSECO INDIA 366.8 366.8 348.1 350.45 350.45 363 75469 SCHABLONA (IFOUNDRY FUEL 12.05 13.25 12.05 12.45 12.45 12.65 147180 SCHLAF.ENGG.FOUR SOFT 25 25.95 23.75 25.55 25.95 24.95 733620 SCOOTERS INDFRESHTROP FR 30.65 33.35 30.65 32.85 32.85 32.65 164940 SE INVESTM FRONT BUSS 1.75 1.9 1.75 1.75 1.75 1.84 2465 SEAMEC LTD FRONT.LEAS. 3.74 3.74 3.74 3.74 3.74 3.67 187 SEASONS FUR.FRONTIER INF 1.83 1.83 1.83 1.83 1.83 1.83 366 SEASONS TEXTFRONTIER SPR 28.55 32.95 28.55 31 31 31.7 105413 SEAX GLOBAL FRONTL CORP 22.85 22.85 20.95 21.65 21.65 22.05 5352 SECUND.HEALTFSL 30.65 31.65 29.55 31.35 31.35 30.75 57700167 SEJAL GLASS FULFORD (I) 827.05 860 827.05 851.15 851.15 837.45 2813660 SEL MANUF FUTURA POLY. 9.21 9.8 9 9.7 9.7 9.46 393197 SELAN EXPLORFUTURE CAP 184.1 191.9 180.25 190.6 190.6 187.95 10203453 SELLAIDS PUBG.G.DANDEKAR 88 90.5 87.1 89.25 89 90.2 499242 SEQUENT G.M.BREWERI 76 77 75.1 76.4 76.4 76.55 268123 SER INDUST. G.R.CABLES 2.25 2.43 2.25 2.35 2.43 2.32 48236 SESA GOA G.S.AUTO INT 42.15 43.9 41.9 43.75 43.8 44.1 724640 SESHA.PAPER G.V.FILMS 1.96 2.14 1.95 2.08 2.13 2.05 2621520 SESHACHAL GABRIEL(I) 32 34.2 31 33.15 33.15 31.4 3979773 SETCO AUTO GAGAN GASES 5.6 5.99 5.6 5.86 5.99 5.72 14123 SGN TELECOMSGAIL (I) LTD 394 398.1 392 394.5 394.5 398.65 67337438 SH PRECOTED GAJRA BEVEL 5.42 5.5 5.42 5.5 5.5 5.7 68550 SH.BHAWANI GALADA TELE. 7.5 8.05 7.5 8.05 8.05 7.83 43411 SH.HARI CHEMGALAXY ENTER 23.5 25.45 23.25 24.05 25.45 23.95 122678 SH.PACETRON.GALLAN METAL 27.3 28 27.3 27.8 27.8 28.7 301085 SH.RAJES.PAPGAMMA INFOW. 2.6 2.8 2.6 2.65 2.65 2.73 1865 SH.STEEL WIRGAMMON INDIA 242.05 253.85 239.35 243.95 240 245.85 15848436 SH.VANI SUGRGAMMON INFRA 23 24.75 21.6 24.35 24.35 22.9 33616695 SHAH ALLOYS GANDHI SP.TU 96.95 96.95 88.6 92.15 92.15 95.05 755720 SHAH FOOD(P)GANDHI.HOTEL 56.35 56.4 54.05 54.85 56.4 53.75 72967 SHAKTI MET-D

GANDHIM.APPL 63.1 69.2 62.7 69.2 69.2 65.95 686478 SHAKTI PRESSGANESH BENZO 11.35 11.35 10.31 11.13 11.13 10.85 780852 SHAKTI PUMPSGANESH HSG. 129 133.95 124.05 129.25 129.25 130.6 8691858 SHALIB.FINANGANESH POLY. 37.8 38.05 36.05 37.15 37.15 37.9 7190218 SHALIMAR PAIGANESHFORGIN 10.81 11.77 10.81 11.44 11.54 11.35 309550 SHALIMAR PROGANGOTRI IRO 37.15 37.45 35.65 36.4 36.95 37.5 407076 SHALIMAR WIRGANGOTRI TEX 8.95 8.95 8.3 8.7 8.7 8.7 54325 SHAMKEN COT.GARDEN SILK 74 75.7 72 73.85 73.85 71.45 3075034 SHAMKEN MULTGARG FURNACE 21.05 21.05 18.5 18.65 18.65 20.2 48858 SHAMKEN SPINGARNET CONST 18 19.4 18 19.3 19.3 18.7 67744 SHAMROCK INDGARNET INTL 64.5 67 62.25 63 62.65 64.7 439735 SHANTHI GEARGARWA.MARINE 16.2 18 16.2 18 18 17 17335 SHARDUL SECUGARWAR OFF 182 200 182 196.65 196.65 193.2 28956736 SHARIA BEES GARWARE POLY 45.1 53.55 45.1 53.55 53.55 44.65 12696905 SHARON BIO GARWARE WALL 60 61.5 58.5 60.75 60.75 61.8 818080 SHARP INDIA GATEWAY DIST 124.4 129 118 127.45 127.45 124.9 8039464 SHARYANS RESGATI LTD. 55 56.9 53.35 56.35 56.35 55.85 6448396 SHASUN CHEM.GAYATRI BIO 11.88 12 11.88 11.93 12 12.5 24996 SHEETAL BIO GAYATRI PROJ 403.55 403.55 316.25 345.75 345.75 336.3 19386596 SHERVANI INDGAYATRI SUGR 5.5 5.5 5.05 5.16 5.13 5.24 147116 SHETRON LTD GEE LTD 49.5 49.5 48 49 49 48.9 850185 SHILCHAR TECGEEFCEE FIN. 107.6 116.85 107.6 113 113 113 100880 SHILP GRAVURGEEKAY FIN. 54.85 61 54.85 56.15 56.15 60.9 60829124 SHILPA MEDICGEI IND SYS 75 80 71.55 78.3 78.3 75.95 5013481 SHIMOGA TECHGEMINI COMMU 41.7 41.7 38.5 40.1 40.1 40.1 2715655 SHIPP.CORPN GEMSTONE INV 66.6 66.6 62.15 62.45 62.45 65.65 72259 SHIRPUR GOLDGENESYS INT. 210 214.95 205 212.95 211.1 213.3 1668063 SHIV.BIMETALGENIUS COMMU 1.44 1.44 1.19 1.4 1.4 1.32 9743 SHIVA CEMENTGENNEX LAB 2.2 2.3 2.03 2.28 2.3 2.16 316206 SHIVA FERT. GENUS POWER 160.2 169.9 160 166.95 166.95 165.65 3693125 SHIVA TEXYAMGEOD LTD 127.5 130.25 123 129.1 129.1 129.85 7024835 SHIVAGRICO GEOJIT BNP 36.4 37.2 35.55 36.85 36.85 36.5 1765199 SHIVAM AUTO GEOMETRIC L 60.15 60.6 57.25 60.2 60.2 61.85 9558337 SHIVVANI OILGHCL LTD 44.9 45.25 43.75 44.9 44.9 45.05 7871986 SHOPPER STOPGI ENGINERG 18.7 19.75 18.4 19.75 19.75 19.35 257754 SHRE AJIT PUGIC HOUSING 88 90.35 85.1 89.6 89.6 87.95 31338419 SHREE ASHTA GILLA ARBUT 135 142 129.15 139.35 139.35 138.45 2299940 SHREE CEMENTGILLETTE (I) 1296 1319.5 1281 1311.95 1305 1305.75 1095332 SHREE GLOBALGINI SILK MI 33.15 33.15 33.15 33.15 33.15 34.85 3315 SHREE KRISHNGINNI FIL(PS 12 12.49 11.43 12.1 12.06 12.03 490332 SHREE RAJSYNGITANJALI GE 113.4 115.1 111.1 114.45 114.45 114.15 16804104 SHREE RAM GIVO LTD. 5.34 5.8 5.34 5.76 5.8 5.62 56929 SHREE RAMA GLANCE FIN. 7.09 7.09 6.5 6.5 6.5 6.81 41 SHREENATH GLAXOSMITH 1538 1538 1509.05 1520.15 1515 1533.05 23312182 SHRENUJ & COGLAXOSMITHKL 1329.15 1360 1312.25 1346.05 1349.85 1350.4 2849464 SHREY SH LOGGLENMARK PHA 241.15 247.9 235.3 242.15 242.15 243.5 88848439 SHREYANS INDGLITTEK GRAN 3.5 3.5 3.4 3.4 3.4 3.57 4690 SHREYAS INTEGLOBAL CAP. 70 70 67.55 69.2 68.3 70.7 4459373 SHRI BAJRANGGLOBAL VECT 42.1 44 41.75 43.4 42.65 43.65 136414 SHRI DINESH GLOBUS SPR 87.5 88.45 85.2 87.2 87.2 88.95 4062215 SHRI GANESH GLODYNE TECH 470 476.8 440 474.5 474.5 476 30456609 SHRI KRISH GLORY POLY 22.35 22.65 21.35 22.3 22.3 22.25 1835591 SHRICON IND.GLOSTER JUTE 277.5 294 277.5 294 294 292.1 41776 SHRIRAM ASSEGMM PFAUDLER 99.5 101.6 97 100.3 100.3 101.5 1450401 SHRIRAM EPC GMR FERRO 34.75 36 34.3 35.65 35.5 35.8 293883 SHRIRAM TRANGMR INDUS LT 120 124 119.55 123.5 123.5 125 168827 SHRISTINFRA GMR INFRASTR 60.05 60.5 58.15 60.05 60.05 61.1 77471889 SHRMCITYUN GOA CARBON 107.8 109 103.25 106.45 106.45 107.9 5716308 SHUKUN CONS.GODAVARI DRU 6.28 6.31 6.28 6.31 6.31 6.01 4562 SHYAM STAR GGODAWARI POW 200.1 200.1 187.05 198.1 198.1 202.45 21695985 SHYAM TELEC.

GODFREY PH 1850.1 1980 1755 1926.75 1946 1905.05 4488887 SICAGEN IND GODREJ CONS 237 238.95 225 235.1 235.1 237.2 6928680 SICAL LOG GODREJ IND 146.2 148.5 139.5 147.05 147.05 148.4 33547333 SIDDHA VEN GODREJ PROP 480 480 464 475.65 475.65 481.4 9483271 SIDDHARTH TBGOKAK TEXTI 46 50.4 45.65 49.75 49.75 48 39475 SIE HEALTH GOKALDAS 145.05 158.5 145 156.55 158.5 153.95 311507 SIEMENS LTD.GOKUL REFOIL 52 53.6 51.9 53.1 53.1 53.45 3972542 SIGNET OS GOLDBEES 1614 1614 1605 1607.46 1607.46 1617.19 9418152 SIKA INTER. GOLDEN LAMIN 36 36 34.15 35.4 35.4 35.9 290641 SIKOZY REAL GOLDEN SECUR 6 6.05 5.75 5.75 5.75 5.77 13799 SIL INVEST GOLDEN TOB 128.5 128.9 121.7 125.6 125.6 126.6 1760494 SILICON VAL.GOLDIAM INT. 42.85 44 42.75 43.55 44 44.95 542268 SILKTEX LTD.GOLDST INFRA 26.05 26.85 25.05 26.45 26.45 27.25 1895484 SILVER ANIMAGOLDSTONE EN 35.5 39.5 34 38.85 38.85 35.5 8814607 SILVER SMITHGOLECHA GLOB 10.51 10.87 10.51 10.73 10.7 10.36 8520 SILVERLINE GOLKUNDA DIA 16 16 16 16 16 16 3200 SIMBH.SUGAR GONTER PEIP 31 33.6 30.45 33 33 32 1308108 SIMMONDS-MARGOOD LUCK ST 29.9 30.6 29 30.15 30.1 30.3 1085346 SIMPLEX CASTGOODRICKE 139 140 134.1 139 139 138.35 2164703 SIMPLEX MIL GOODYEAR (I) 182 189 175 188.15 188.9 185 1645462 SIMPLEX PROJGOPALA POLY. 2.2 2.29 2.1 2.27 2.29 2.21 19324 SIMPLEX REALGOTHI PLASCO 5.2 5.2 5.2 5.2 5.2 4.96 520 SIMPLEX TRADGOVIND RUBB. 11.05 11.5 11.03 11.41 11.41 11.6 425517 SIMPLX INFRAGOWRA LEASNG 16 16 16 16 16 16.5 176 SIMRAN FARMSGRABAL ALOK 56.8 61.3 56.1 59.1 58.25 57.35 20665843 SINCLAIR HOTGRANULES (I) 89 90.1 86.5 89.65 89.65 88.8 5580000 SINGER INDIAGRAPHITE IN. 83 86.85 80.6 86.2 86.2 83.4 12203671 SINTEX IND. GRASIM IND. 2585 2624.8 2535 2594.05 2594.05 2591.2 57807332 SIR SHADI LAGRASIMSL 2650 2670 2650 2670 2670 2630 6604670 SIRPUR PAPERGRAUER& WEIL 68 69 65.1 67.3 67.3 67.05 1943111 SITA ENTER. GRAVISS HOSP 32.55 32.55 32.55 32.55 32.55 31 1627 SITA SHREE GRAVITY (I) 5.56 5.89 5.56 5.89 5.89 5.85 4847 SIYARAM SILKGREAT EASTE 276.1 287.9 271.5 285.3 285.3 282.8 47486830 SJ CORP LTD GREAT OFFSH 402 424.4 397 419.75 419.75 406.1 29201110 SKF INDIA GREAVES COTT 262.8 271.8 255.05 268.5 268.5 269.15 17385208 SKM EGG PRODGREENPLY IND 183 201.4 178.5 184.7 184.7 189.1 19459583 SKP SECURE. GREMAC INFRA 30 31.65 29.5 31.3 31.4 30.35 2100772 SKS LOG LTD GREYCELLS EN 58.5 61 58.25 58.25 58.25 61.3 161528 SKY INDUST. GRIND NORTON 143.1 146.1 139.25 144.75 144.75 146.25 3884899 SKYL MILLAR GRUH FINANCE 200 200 193 198.55 198.55 201 2759855 SKYPAK SERV.GSB FINANCE 10 10 9.19 9.48 9.77 9.67 14760 SM ENERGY GSL NOVA 9.82 9.82 9.25 9.63 9.63 9.85 370837 SMARTLINK GSS AMERICA 289.05 303.95 280.25 292.2 292.2 294.75 11339353 SMIFS CAPITAG-TECH INFO. 4.36 4.36 4.36 4.36 4.36 4.58 107081 SMRUTHI ORG GTL INFRAST 41.8 42.75 41 42.35 42.35 41.9 63139698 SMS PHARMACEGTL LTD. 406.05 408.2 403.3 407.65 407.65 408.25 69495209 SNL BEARINGSGTN INDUS 14.7 14.7 14.3 14.3 14.3 15.05 56101 SNS TEXTILESGTN TEXTILE 12.6 13 12.36 12.58 12.39 13 30430 SOBHA DEV GUFIC BIO SC 7.25 7.29 6.98 7.19 7.25 7.34 154532 SOCRUS BIO GUJ AMB EXP 20.6 20.95 20.1 20.55 20.55 21.35 948098 SOFT INF SOLGUJ APO IND 187.1 193 181.25 191.7 193 191.55 6452471 SOFTPRO SYS.GUJ COTEX 6.48 7.2 6.48 7.13 7.2 6.83 93235 SOFTSOL (I) GUJ PETRONET 88.5 92 87 91.2 91.2 89.1 184259365 SOFTWARE TECGUJ.ALKALI 124 125.9 119.65 124.4 124.4 126.55 7816802 SOLAR IND GUJ.AUTO GE 301.7 311.95 301.65 311.25 310.9 317.5 190186 SOLECT EMS GUJ.BOROSIL 14.5 14.99 14.3 14.66 14.99 14.87 914986 SOLID STONE GUJ.CARBON 4.35 4.35 4 4.35 4.35 4.21 22596 SOLITAIR MACGUJ.CRAFT IN 7.29 7.3 7.29 7.3 7.3 6.96 8767 SOLIX TECHNOGUJ.FLOURO 147.5 161.9 145.75 159.35 159.35 150.45 18746762 SOLVAY PHAR.GUJ.FOILS 65.4 66.6 65.3 65.5 65.5 68.7 16510 SOM DISTILL.

GUJ.GAS COMP 241 241 224 234.1 234.1 230.95 2129750 SOMA TEXTILEGUJ.HOTELS 60 61.5 58.5 60.05 60 60.1 123906 SOMANY CRAM GUJ.IND.POW. 104 107.85 102 107.4 106.15 106.45 5055377 SOMDATT FIN GUJ.INTRUX 33 33 33 33 33 33 13200 SOMI CONVEY GUJ.LEASE 4.45 4.5 4.38 4.49 4.5 4.6 47099 SONA KOYO STGUJ.MINERAL 144.7 148.5 135.6 146.2 146.2 144.75 143250228 SONATA SOFT.GUJ.NARMADA 105.1 120.45 105 117.6 117.6 109.95 41244350 SOTL GUJ.NRE COKE 74.25 74.5 70.75 72.65 72.65 75.3 113939934 SOUTH ASIA PGUJ.POLY-AVX 4.4 4.65 4.06 4.13 4.13 4.5 9085 SOUTH IND.BKGUJ.SIDH.CEM 15.4 16.6 15 16.15 16.15 16.25 5467069 SOUTH PET(PSGUJ.ST.FERT 200 219 200 216.05 216.05 207 41787139 SOUTH.ISPAT GUJ.STAT.FIN 7.6 7.6 7.55 7.55 7.55 7.94 59675 SOUTHBIOTEC GUJ.TERC LAB 10.75 11.7 10.7 11.15 10.85 11.25 97405 SOVEREIGN DIGUJ.THEMIS. 10 10 9.87 9.89 9.97 10.38 10406 SOWBH MEDIA GUJ.TOOLROOM 11.03 11.03 11.03 11.03 11.03 10.51 13236 SPAN DIAGNOSGULF OIL COR 88 92.95 86 91.9 91.9 89.6 9098270 SPANCO GULSHAN CHEM 10.22 11.2 10.22 10.89 10.89 10.75 27886 SPARC SYSTEMGULSHAN POLY 131.65 131.65 115 119.05 119.05 119.2 167884 SPARSH BPO GUPTA SYNTH. 11.25 11.85 11.19 11.84 11.8 11.77 15983 SPECIALITY PGVK POWERINF 43.75 45.6 43.05 45.05 45.05 44.1 81945143 SPECTACLE GWALIOR CHEM 91.3 91.5 89.05 91.05 91.05 91.85 6771771 SPECTRA IND.H.K.FINECHEM 18.98 18.98 17.19 18.98 18.98 18.08 167908 SPEL SEMICONH.P.COTTON 19.75 19.75 17.89 18.99 18.99 18.83 23355 SPENTA INT. H.S.(I) LTD. 8.95 9.33 8.95 9.01 9.01 8.74 24463 SPENTEX INDSHALDYN GLASS 102 103.5 94.55 98.45 98.45 105 3846432 SPICE ISLANDHALONIX 81 81 74 78.2 78.2 83.05 1349257 SPICE MOBIL HANIL E.TEX 6.01 6.4 6 6.4 6.4 6.12 44937 SPICE TELE HANUNG TOYS 113 117.5 113 116.35 116.35 115 11230383 SPICE-ETF HAR.LEATHER 19.78 19.78 17 17.51 17.51 17.66 474352 SPICEJET LTDHARDCASTLE 595 621.5 540 552.1 552.1 571 8253699 SPL INDS HARIA EXPORT 5.09 5.37 5.07 5.37 5.37 5.48 5148 SPLASH MEDIAHARITA SEAT 78 79 75.3 79 79 80.05 25482 SQL STAR INTHARIYANA SH. 36.2 38.4 36.2 37.8 37.8 38.1 105400 SREE RAYALA HARR.MALAYAL 110.25 116.8 107.4 114.85 114.85 111 9488190 SREE SAKTHI HARYA CAPFIN 45.25 45.5 45.1 45.5 45.5 46 40790 SREE.RAY.ALKHASTI FINANC 27 27.9 25.8 27.9 27.9 27.15 37668 SREIINFRA HATHWAY BHAW 11.46 11.99 11.4 11.49 11.94 11.4 102657 SRF LIMITED HATSUN AGRO 98 99.7 78 96.25 95 96.9 305946 SRF POLYMER HAVELLSINDIA 549 569.8 537 554.05 554.05 559.05 326088749 SRHHL IND HAWKINS COOK 650.45 670 601 668.35 670 666.1 1312090 SRI ADHIKARIHAZ MUL PRO 4.94 4.99 4.72 4.75 4.75 4.96 66765 SRI DIGV CEMHB ESTATE DE 52.6 55.25 50.45 53.9 54.05 54.4 134299 SRI GANAPATHHB LEAS.PUB 8.5 8.5 7.11 7.77 7.9 8 8133 SRI LAK.SAR.HB PORTFOLIO 45.2 48 45.1 47.25 46.8 50 35346 SRI NACHAMAIHB STOCKHOL. 25.95 27.9 25.8 26.75 26.8 26.9 76215 SRI RAMK.MILHBL P SYS 35.2 37.65 35.2 37.25 37.25 37.15 5821525 SRINIVASA HAHCL INFOSYS 132.2 134 129 130.1 130.1 134.6 13719300 SRM ENERGY HCL TECHNO 345 354.6 318.3 346.45 346.45 345.4 89678747 SRRAYL ALKPSHDFC 2340 2419.2 2340 2382.4 2382.4 2349 448580987 SS FORG ENG.HDFC BANK 1580 1635 1552.25 1630.85 1630.85 1594.9 351424697 SSPDL LTD HDFCWAR 332 343.99 330 340.66 340 334.72 34473599 ST.BANK BIKAHEG LIMITED 335 343.7 328 341.15 341.15 339.4 10386871 ST.STR.WHEELHEIDEL CEM 42.65 43.4 41.5 42.9 42.9 42.65 5962588 STAR PAPER HELIOS & MAT 48 48 45.25 47.25 47.25 48.3 2081263 STATE BANK HELLA IND 125.1 127.85 112 120 120 116.85 55621 STATE BNK MYHENKEL INDIA 35.55 38.7 33.5 37.5 37.5 36.1 10806420 STATE BNK TRHERC.HOISTS 212.8 228.5 202.1 215.95 215.95 211.7 27698689 STC INDIA HERITAGE FOO 196 196 185 191.15 191.15 194.65 1211018 STD.INDUST. HERO HONDA 1525 1574 1497 1558.7 1558.7 1537.5 51974210 STEEL AUTH. HESTER BISC 108 108 104 104.25 106 109.7 42642 STEEL EXCH

HEXAWARE TEC 82 83 78.5 81.85 81.85 85.05 21017871 STEELCAST HFCLINFOTEL 6.8 7.09 6.54 7 7 6.81 883095 STEELCO GUJ.HGSL 435.1 450 425.2 448.05 450 445.9 325952 STELCO STRIPHIGH ENERGY 106 112.4 106 108.45 107.95 110.35 272876 STER TECH HIKAL LTD. 375.05 389 362.6 382.85 382.85 383.35 1880079 STERL INTER HILTON MET 24.25 24.25 23 23.5 23.5 24.05 194490 STERL.BIOTECHIMACHAL FUT 12.36 15.3 12.25 14.76 14.76 12.75 167452399 STERL.HOL.RSHIMADRI CHEM 400 402.75 397 400.15 402 402 8953968 STERL.TOOLS HIMALAYA INT 36.7 38.1 35.1 37.6 37.6 37.55 7648619 STERLITE IN HIMAT.SEIDE 41.15 43.25 39.15 41.85 40.9 41.2 3586762 STEWARTS HIND ALUMIN 36.5 38.35 36 37.4 37.4 37.5 319850 STI INDIA LTHIND UNI LT 251 253 241.6 244.1 244.1 255.45 166621762 STL GLOBAL HIND.COMPOSI 390 398 388.6 391.2 391.2 401.2 244859 STL STR INF HIND.CONSTN. 130 135.2 124.2 134.3 134.3 130.7 79932947 STOCK NET INHIND.COPPER 576.65 605.25 553 595.95 595.95 578.55 819371742 STONE INDIA HIND.DORR 164 182 159.05 177.2 177.2 165.5 36384223 STORE ONE HIND.EVEREST 20.55 20.55 20.55 20.55 20.55 20.45 205 STOVAC IND. HIND.FLUROCA 24 24 21.8 24 24 22.9 403900 STR GRE WOO HIND.HARDY 73.1 73.1 72.5 72.5 72.5 74.95 7280 STRESSCRETE HIND.INDUSTR 24.2 24.85 24 24.5 24.5 24.75 105216 STRIDES HIND.MOTORS 21.95 22.35 21 22.1 22.1 22.05 2985938 STURDY INDS HIND.NAT.GLS 218.15 237.4 218.15 232.4 232.4 223.85 56483723 SUASHISH DIAHIND.OIL EXP 250.5 254.95 237.6 251.2 251.2 254.7 158875516 SUAVE HOTEL HIND.ORG.CHM 45.5 47.85 43.15 47.25 47.25 46.15 44242984 SUBEX LTX HIND.PETRO 336 339.7 325.15 333.85 333.85 337.9 117855509 SUBHASH PROJHIND.RECT 61 64 58.75 62.7 62.7 61.85 2231170 SUBHKAM CAP HIND.SYNTEX 4.28 4.49 4.28 4.47 4.47 4.5 12581 SUBROS LTD. HIND.TIN WRK 113.9 113.9 109 112.5 112 112.5 4175205 SUBUTHI FIN.HINDALCO 147 148.7 139.55 147.25 147.25 148.05 317165130 SUDAL INDUS HINDOO.SPIN. 23.6 24.95 22.45 23.85 23.85 24.5 298175 SUDARSH.CHEMHINDU.ADHESI 18 18.9 17.55 17.85 18.9 18.8 3870 SUDITI IND. HINDUJA FOUN 159 160 140 156.5 156.5 153.95 595986 SUGAL DAM HINDUJA VENT 373.65 373.65 310.05 313.95 313.95 316.65 1180036 SUJANA INDUSHINDUS.ZI 1100 1125 1069.1 1112.8 1112.8 1121.75 73423266 SUJANA METALHINDUSTN BIO 3.91 4.15 3.91 4 4 4.1 60832 SUJANATOWER HINVDIR 240 247 233.5 247 247 238 309857 SUKJIT STRCHHIPOLIN LTD. 23.3 23.3 23.3 23.3 23.3 24.55 2330 SULZER(IND) HIRAN ORGOCH 9 9 8.11 8.89 8.9 8.91 115735 SUMEDHA FISCHISARMET(PS 30.15 31.45 30.1 30.1 31.45 30 16902 SUMEET INDS.HITACHI HOME 142.3 152 140.1 149.25 149.25 145.45 1436040 SUMERU IND HI-TECH GEAR 120 126 118 125.2 126 127.35 221061 SUMMIT SEC HITECH PLAST 89.5 93.75 88.65 90.4 88.65 92 5073 SUN PHARMA. HITKIT GLOB 0.85 0.93 0.75 0.93 0.93 0.78 151146 SUN TVNET HITTCO TOOLS 16.52 17.5 16.52 17.19 17.5 17.38 111412 SUNCITY SYNTHMT LTD. 83 87.35 80 86.3 86.3 83.95 65401764 SUNDAR.CLAY HONDA SIEL 276.05 299 276.05 290.5 290.5 273.55 3349809 SUNDARAM HONEYWELL 2237.15 2265 2180 2237 2265 2199.5 1532313 SUNDARAM BRKHOTEL LEELA. 46 48.3 45.5 47.9 47.9 46.75 19949109 SUNDARAM FASHOUSING DEV 305.1 333.4 305.1 329.9 329.9 315.7 1219071397 SUNDARAM FINHOV SERVICES 85 85 79.1 83.6 83.6 84.85 8799371 SUNFLAG IRONHOWARD HOTEL 12.6 13 12.6 13 13 12.9 17489 SUNGOLD CAP.HSIL 79.95 79.95 75.1 76.45 76.45 77.2 1482640 SUNIL AGRO FHT MEDIA 145 149.8 143.2 147.8 147.8 145.75 1603179 SUNIL HITECHHYD.INDUS 554 577 533.5 569.7 569.7 554.85 29669248 SUNITEE CHEMHYDERFLEXTC 3.28 3.28 3.28 3.28 3.28 3.13 4920 SUNPHA ADV HYDRO S & S* 37.45 37.45 36 36.5 36.5 35.6 9212 SUNSHIELD CHHYTONE TEXST 7.05 7.05 7.05 7.05 7.05 7.42 72904 SUNTECK REALI.C.S.A. IND 153.6 162.2 149.4 160.95 160.95 155.4 36275025 SUPER BAKERSI.G.PETRO 44.65 45.65 41.65 44.6 44.6 46.25 1698785 SUPER CROP. IAG CO.LTD. 19.05 21.7 18.5 20.15 20 19.35 246940 SUPER HOUSE

IB SECURITIE 30.2 30.55 29.35 30.25 30.25 30.6 33847740 SUPER SAL INIBN18 110.1 117.45 110.1 116.05 116.05 116.9 4463796 SUPER SPIN. ICI INDIA 607 615.95 605 605 607 617 5710101 SUPER TANNERICICI BANK 780 839 773 830.4 830.4 788.65 2072801096 SUPERTEX INDICRA 807.2 840 807.2 824.5 824.5 820.55 6876021 SUPRAJIT ENGIDBI BANK L 114 121.9 111.5 121.1 121.1 114.35 287847025 SUPREM IND IDBIITSFL23A 5000 5500 5000 5200 5200 5000 73650 SUPREME HOLDIDEA CELL 58 60.3 58 58.45 58.45 59.4 47694686 SUPREME INFRIEC EDU 36.1 38.85 36 37.85 38.85 37.85 369714 SUPREME PETRIFB AGRO 77 89.35 75.35 82.6 86.5 83.2 439896 SUPREME TEX IFB IND.LTD. 78.1 84.2 78.05 82.95 82.95 80.2 2095633 SU-RAJ DIAM.IFCI LTD 46.7 52.15 45.7 51.7 51.7 47.6 659178769 SURAJ STAINLIFGL REFRACT 46 52 45.3 50.65 50.65 47.9 1110379 SURANA CORPOIFL PRMOTER 9.9 9.9 9.9 9.9 9.9 9.98 2970 SURANA INDS IGARSHI MOT 38.1 40.85 38.1 40.85 40.85 38.95 334965 SURANA TELE.IKF FINANCE 13.55 13.55 12.12 12.98 12.98 12.9 24954 SURAT TEXT. IKF TECHNO 3.95 4.08 3.82 4.02 4.02 3.94 1410252 SURYA PHARMAIL & FS INVE 41.25 41.7 39.8 40.95 40.95 41.45 6337765 SURYA ROSHNIIMPEX 10.77 11.28 10.77 11.17 11.24 11.28 123667 SURYACHAKRA IMPPOWERS 121.1 134.9 119.15 131.85 130 124.45 2699237 SURYADEEP SAIN HOU PROD 11.75 11.75 11.41 11.41 11.41 12 30476 SURYAJYOTI SINANI MARBLE 125 125 121.1 121.1 121.1 127.45 179030 SURYALATA SPINANI SEC. 16 16 15 15 15 15.75 2375 SURYAMBA SP INCA FINLEAS 75 81 70.8 77.65 73 74 718691 SURYANAGRI FINCAP LTD. 14.05 14.6 13.7 14.09 14 15.2 76782 SURYAVA SPININD CEM CAP 7.9 7.9 7.89 7.89 7.89 7.68 5685 SURYLAK.COTTIND INFOLINE 113 119.25 111.1 118.6 118.6 115 42310801 SUTLEJ TEXT IND.ACRYLICS 5.6 6.18 5.6 5.95 6.01 5.89 683603 SUVEN LIFE SIND.BANK HSG 14.15 14.45 14 14 14 14.11 24346 SUZLONENERGYIND.BANK MER 15.1 15.4 14.4 15.1 15.1 15.1 515973 SV GEMS CORPIND.CARD 159.45 165 153 163.5 163.5 159.6 589254 SVAM SOFTWARIND.FOILS 14.15 14.44 13.6 14.14 14.33 14.17 751927 SVC RES IND.GLYCOLS 117.3 118.8 113.1 118.35 118.35 118.85 3851019 SVC SUPERCHEIND.HUME PIP 720 782.4 705 774.45 774.45 726.25 6055265 SWAN MILLS IND.LEAS.DEV 10.15 10.19 10.05 10.15 10.15 9.9 67113 SWARAJ ENGININD.SECURITY 100 111.2 95 107.85 107.85 101.1 4883833 SWARAJ MAZDAIND.SWIFT LT 29.6 32.15 29.6 31.9 31.9 30.6 1291292 SWASTI VINAYIND.TONERS 24.95 24.95 22.4 23.25 23.6 23.6 66615 SWASTIK INV INDAG RUBBER 86.6 88.7 85.05 88 87.55 89.05 760583 SWISS GLASS INDAGE RES 11.01 11.5 10.9 11.5 11.5 11.4 480597 SWITCH.TECH.INDAGE VIN 57.25 59.5 55.05 58.1 58.1 57.95 5343044 SYBLY INDS. INDBUL REAL 168 178 165.1 175.05 175.05 170.25 457869982 SYLPH TECH INDERGIRI FN 6.85 6.85 6.82 6.82 6.82 7.17 2731 SYMPHONY COMINDHOTELNCD 100.5 100.5 100.5 100.5 100.5 100.45 19597 SYNCOM FORM.INDIA CEM. 107.05 111.9 106.25 111.35 111.35 108.7 36217608 SYNCOMWARR INDIA GELAT. 50.15 51.95 48.3 51.1 51.3 51.3 256421 SYNDICATE BNINDIA HOME 28.05 29.7 28.05 28.05 28.05 29.5 324848 SYNERG LOGININDIA MOTOR 410.05 415 409 411.5 411 405.1 339927 SYSCHEM (I) INDIA NIPPON 226 226 213.05 220.6 220.6 216.7 1084856 SYSTAMATIX CINDIA NIVEH 652.4 652.4 644.7 644.8 644.7 646.1 24520360 T & I GLOBALINDIAB POWER 31.8 33 31.1 32.75 32.75 32 46216559 T C M LTD. INDIABULLS 109 111 105.9 109 109 110.2 83821726 T. SPIRITUALINDIACO VEN 62.75 62.75 57.55 59.85 59.9 60.15 106167 T.P.L. INDIAN BANK 175 181.5 171 180.05 180.05 178.1 16610959 TAI INDUST. INDIAN HOTEL 90.1 93.7 87.6 93 93 92.55 27960604 TAINWALA CH.INDIAN MET 462 507.2 462 507.2 507.2 483.05 8320723 TAJ GVK HOTLINDIAN OIL 301 306 295.4 301.3 301.3 302.4 48409671 TAKE SOLUT INDIAN OVER. 92 93.3 88.7 92.55 92.55 94.75 48032221 TALBROS AUTOINDIAN SUCRO 16.2 16.5 15.7 15.7 15.7 16.25 34598 TAM.JAI.MILLINDO AMINES 18 18.95 17.6 18.1 18 18.5 217443 TAMIL.NEWSPR

INDO ASI FU 60.95 64.8 60.95 64.1 64 62 17625804 TAMIL.TELE. INDO BONITO 9.07 11.15 9.07 10.75 11.15 10.79 115831 TANEJA AERO.INDO BORAX 68 71.45 67 69.75 71.45 69.7 219406 TANFAC IND. INDO COUNT 11.22 11.22 11.22 11.22 11.22 11.81 134224 TANLA INDO GREEN 36 38.5 36 38.5 38.5 37.85 12272 TANTIA CONS INDO RAMA 34.3 35.8 34 35.7 35.8 34.75 290973 TASTY BITE INDOASIAN P 37.1 37.1 37.1 37.1 37.1 39 371 TATA CHEM. INDO-CITY IN 4.3 4.79 4.3 4.68 4.68 4.48 18132 TATA COFFEE INDOCO REM 315.05 326.9 309.4 324.25 326.9 325.6 1429559 TATA COMM INDOCOUNT FI 2.7 2.7 2.7 2.7 2.7 2.84 270 TATA ELXSI INDOKEM LTD. 5.7 6.02 5.49 5.62 5.49 5.75 55575 TATA INVEST.INDOTECHTR 270 273.6 261.95 265.6 265.6 274.9 11311437 TATA METALIKINDRA GAS 197.25 199 192.1 197.7 197.7 196.4 7537120 TATA MOTORS INDRAPRAST 41.95 43.45 41.25 43.05 43.05 42.75 3332090 TATA POWER INDRAYANI BI 3.62 3.7 3.62 3.7 3.7 3.62 48 TATA SM1AG INDSIL HYD 48.5 53.8 46 52.15 52.15 48.05 2161601 TATA SM1BG IND-SWIFT LA 65.7 68.15 65.2 67.85 67.85 65.55 3317284 TATA SPONGE INDTRADECO 0.38 0.39 0.35 0.39 0.39 0.38 110764 TATA STEEL INDUCTO STL. 32.65 32.65 32.65 32.65 32.65 34.35 3265 TATA TEA INDUS NETWOR 3.15 3.35 3.12 3.27 3.27 3.28 10727 TATA TELESERINDUS.&PRUD. 920 920 920 920 920 920.2 460000 TATA YODOGAWINDUS.INV.TR 50 50 50 50 50 49 22500 TATACAP III INDUSFILA 25.65 26.35 25.1 25.85 26 26.4 130040 TATACAP IV INDUSIND BNK 145 149 139.35 147.9 147.9 145.7 51133563 TATACOFNCD INE ABS L 170.1 179.5 168 174.95 174.95 177.15 796132 TATAMTRTDVR INFO EDGE 840.1 885 840.05 848.25 848.25 879.95 1103110 TATIA GLOB INFO-DRIVE S 34.35 39.75 32.1 38.95 38.95 36.05 3524518 TCFC FINANCEINFOMEDIA 35.95 36.6 34.6 36.1 36.1 36.7 4512233 TCI FINANCE INFOSYS TECH 2480 2545 2406.15 2476.7 2476.7 2494.35 240022319 TCI INDUS. INFOTECH EN. 364 364 341 347.05 347.05 361.05 7976364 TCPL PACK INFOTREK SYS 28.2 28.2 28.15 28.15 28.15 29.6 39347 TCS LTD. INFRA DEVFIN 148 153.9 145.15 152.05 152.05 149.2 193365280 TECH MAH INFRA INDUS. 6.75 6.75 6.75 6.75 6.75 7.1 641 TECHNO ELEC ING VYSYA BN 241 251 237.8 246 246 247.3 84446731 TECHNO FORGEINGERSOLL 330.2 338.65 326.6 336.2 336.2 337.75 1416527 TECHNOCRAFT INNOCORP L 7.75 8.33 7.67 7.9 7.9 8.45 54973 TECHTRN.POLYINOX LEISURE 69 75.8 68.75 73.75 73.75 72.6 5649201 TEESTA AGRO INSECTCID 86 91 83.05 90 90 86.5 935697 TELE DATA ININSILCO LTD. 20 20 19.05 19.95 19.5 20.05 735779 TELE TECHNO INSUTECH (I) 11.92 11.92 11.92 11.92 11.92 11.36 252000 TELECANOR INT.CONVEYOR 33.35 34.5 33.35 34.25 33.6 35.2 8843833 TELEPHOTO ENINTEC CAP 23.25 23.25 23.25 23.25 23.25 24.45 75120 TEMPT.FOODS INTEDIGITAL 3.33 3.82 3.3 3.55 3.46 3.65 3500 TERAI TEA COINTEG.FINANC 4.35 4.97 4.35 4.78 4.78 4.69 8429 TERASOFT(PS INTEGRA CAP. 18.75 18.75 18.75 18.75 18.75 19.73 768 TEXMACO LTD.INTEGRA.HIND 351 369 346.25 368 368 373.5 24697 THAKKERS DEVINTEGRA.HITE 4.53 4.53 4.53 4.53 4.53 4.32 31537 THAMBI MOD. INTELVISIONS 20.3 20.3 18.9 19.2 19.2 20.25 158788 THANA ELECT INTENS TECH 11.7 12.5 11.46 11.9 11.9 12 297527 THEMIS MEDICINTENSIV AIR 3.55 3.55 3.55 3.55 3.55 3.39 1775 THERMAX INTER DIGI 3.2 3.41 3.09 3.38 3.38 3.25 656778 THINKSOFT INTER.COMBUS 317.05 341 317 335.6 335.6 333.55 1733240 THIRU A.SUG.INTER.TRAVEL 123.5 132.8 123.4 130.9 130.9 127.6 531021 THIRUMALAI INTERFACE FN 0.37 0.45 0.36 0.43 0.4 0.39 71678 THOMAS COOK INTERFIT TEC 16.05 17.25 15.4 17.05 17.25 16.5 100454 TIDE WATE(PSINTERLINK PE 29.5 29.6 29 29.35 29 30.5 82305 TIL LTD. INTRA INFOTE 18.95 18.95 18.95 18.95 18.95 18.05 107484 TILAKNAG INDINVEST &PREC 133.55 138.9 132.25 137.6 138.9 139.2 1003016 TIME TECHNO INVICTA MED 6.01 6.5 6.01 6.49 6.5 6.32 702051 TIMES GUARANINWINEX PH 31.79 31.79 30 31.79 31.79 30.28 1490900 TIMEX GROUP

IOL CHEM PH 45.95 47.7 44.25 46.85 47.05 46.1 1943265 TIMKEN (I) IOL NET COM 26.8 28.25 26 27.55 27.55 27.25 1263151 TINPLATE ION EXCHANGE 131 139 126 137.2 137.2 132.3 2183615 TIPS INDUS. IP RINGS LTD 80.35 82.9 80 80.2 81.25 82.55 119697 TIRUPATI SARIPCA LAB.LTD 1100 1149 1085 1124.05 1124.05 1120 3020620 TITAGARH WAGI-POWER SOLS 10.8 10.83 9.81 10.68 10.75 10.32 20950 TITAN BIOTECIRB INFRA 242 252 238.2 249.25 249.25 244.5 73491072 TITAN IND. ISHITA DRUGS 10.01 10.89 9.65 10.37 10.89 10.1 27164 TITAN12MAY6 ISMT LTD 54.25 56.3 52.2 54.7 54.7 55.1 5643960 TODAYS WRITIISPAT INDS. 19.05 19.75 18.55 19.65 19.65 19.5 149721891 TOKYO FINANCISPAT PR SH 3.1 3.29 3.05 3.11 3.11 3.12 116402 TOKYO PLAST IST LTD. 149.15 151 145.05 146.55 145.05 149.15 97001 TONIRA PHARMISW LTD 5.61 5.88 5.61 5.87 5.87 5.66 25864 TORNT POWER IT PEOPLE 5.6 5.82 5.16 5.59 5.59 5.6 281015 TORR CABS ITC LTD. 255 256.9 249.2 250.25 250.25 254.5 68559942 TORRENT PHARITDCEM 193.25 199.9 193 196.3 196.3 197.95 389717 TOURISM FINAITI LTD. 50 54.7 50 54.15 54.15 52.95 69818015 TOYAMA ELECTITL INDUSTRS 57 57 52.6 54.5 54.5 58.4 4080543 TPL PLAST IVP LTD 37 37 33.2 35.95 35.95 35.1 424045 TRADE WINGS IVR PRIME 161.1 175 161.1 168.3 168.3 178.4 5785931 TRANSCHEM IVRCL INFRAS 321.9 335 292.25 307.6 307.6 325.5 515301256 TRANSCORP INIWIND ENERGY 45.65 46.6 43.75 45.8 45.8 45.85 11743413 TRANSFREIGHTJ & K BANK 560 600 550.2 590.65 590.65 571 6528262 TRANSGENE BIJ KUMAR INFR 173.5 185.8 170.05 183.75 183.75 174.85 30150241 TRANSPEK J.B.CHEMICAL 59 61.1 58.2 60.75 60.75 60.05 5207491 TRANSPORT COJ.J.EXPORTER 27.25 27.25 26.2 26.2 26.2 27.2 8545 TRANSWARRANTJ.K.AGRI GEN 170.25 198 170 176.3 176.3 176.15 1559497 TRC FINAN.SEJAGAN LAMPS 6.29 6.29 6.29 6.29 6.29 6.17 3145 TREND ELECT JAGATJIT IND 67 68 65 67.5 67.5 69.55 287502 TRENT LTD. JAGJANANI 4.56 4.7 4.52 4.58 4.52 4.75 24752 TRENT07JUL10JAGRAN PRAK 121 121 117.5 120.2 120.2 122.65 1320385 TRF LTD. JAGSON AIRLI 9.95 10.45 9.3 9.76 9.76 9.51 109985 TRIBHUVAN HSJAGSON PHAR 18 18.7 17.55 18.35 18.4 18.15 136672 TRICOM INDIAJAI CORP LTD 298 306 280 300.15 300.15 296.05 726883744 TRIGYN TECH JAIBALA IND 221.9 249 216 239.15 239.15 226.45 3608484 TRIJAL IND. JAIHIND PROJ 169 169 160.05 164.85 164.85 169.9 2357879 TRIL JAIMATA GLAS 2.38 2.47 2.35 2.42 2.42 2.41 548701 TRIMURTHI DRJAIN IRRIG 761.5 770 706 734.15 734.15 770.5 18041647 TRINETHRA INJAIN STUDIOS 9.86 10.8 9.86 10.45 10.45 10.29 18188 TRISHAKTI ELJAINCO PROJ. 3.25 3.56 3.24 3.24 3.24 3.4 8351 TRITON CORP.JAIPAN INDUS 28 28 25.55 26 26 27.55 503945 TRITON VALVEJAIPRA 133.25 138.8 128.3 137.7 137.7 135.25 420978679 TRIVENI ENGGJALPAC INDIA 4.59 4.59 4.59 4.59 4.59 4.38 22 TRIVENI GLASJAMES HOTELS 50 50 49.9 49.9 49.9 7 14990 TT LTD. JAMNA AUTO 57 58 55.6 56.55 56.5 58.4 876759 TTK HEALTHCAJAMSHRI RANJ 17.7 18.7 17.7 18.45 18.5 19.4 24180 TTK PRESTIGEJASCH INDUST 9.5 10 9.25 10 10 9.94 37656 TUBE INV. JAY HIND SYN 2.72 2.72 2.72 2.72 2.72 2.6 965 TULIP TELE JAY NECO IND 27.55 31.4 27.55 30.9 30.9 29.4 11495942 TULSI EXTRU JAY USHIN 86 88 84.55 84.55 84.55 89 42545 TULSYAN NEC JAYANT AGRO 88 91.75 85.1 90 90 87.6 1283666 TUTICORIN. JAYANT MERC. 5 5.4 4.98 5.02 5.02 5.24 7130 TUTIS TECH JAYBH.MARUTI 66.5 66.85 64 65.8 66.25 66.55 824843 TV 18 INDIA JAYBHARA TEX 453 455 412 440.9 440.9 432.15 9474594 TV TODAY JAYSHREE TEA 311.3 327.95 300.3 322.55 322.55 316.15 23845182 TVS MOTOR L JAYSHRI CHEM 29.3 29.3 28.2 29.2 29.3 27.85 136991 TVS SRICHAKRJAYSN DYEST 15 15 13 14.08 14 14.77 158669 TVSELE JBF IND.LTD 113.5 115.75 108.6 114.55 114.55 114.9 16492667 TWILITAKA PH

JBM AUTO 64.1 68 63.3 66.75 66.7 68.25 792973 TWINSTAR SOFJCT ELECTRON 2.05 2.17 2.02 2.13 2.15 2.17 938279 TYCHE INDS

JCT LTD 3.9 4.15 3.81 4.04 4.04 3.96 1545069 TYROON TEA

JD ORGOCHEM 3.04 3.1 3.04 3.1 3.1 3.19 14798 U G HOTELS JENBURKT PH. 56.8 56.8 46 48.8 48.8 55.25 12513335 UB ENGG.

JENSON &NICH 6.75 6.98 6.39 6.94 6.94 6.72 295543 UCAL FUEL JETAIRWAYS 487.5 520 487.5 515.4 515.4 492.5 222338478 UCOBANK

JETINFOTRAN 157 162 154.95 160.1 160.1 158.75 440291 UFLEX LTD JEYPORESUGAR 260 264.85 246 253.7 250.3 262.4 134716 UGAR SUGAR

JHAGAD COP 4.99 5 4.71 4.98 4.98 4.93 441082 ULTRAMARINE JHAV FLEXO 40.35 40.35 40.3 40.35 40.35 38.7 16044 ULTRATECH CMJHAVERI CRED 6.45 6.45 6.45 6.45 6.45 6.78 2580 UMA PETROPROJHS SVEN 51 53.9 49.1 52.7 52.7 52.2 800276 UMANG DAIR

JIK INDUS. 18.75 20.5 18.7 20.45 20.05 19.75 134993 UMESL JINDAL CAP. 23.65 23.65 21.75 22.3 22.2 22.6 279622 UNI ABEX

JINDAL DRILL 529.9 537.7 516 532.95 532.95 536.3 4826777 UNI OFF AUTOJINDAL HOTL 42 46.8 41.05 43.45 43.5 43.55 498705 UNI ROYAL IN

JINDAL ONLIN 1.33 1.45 1.33 1.45 1.45 1.39 18785 UNICHEM LAB JINDAL POLYF 371 376 370 373.75 373.75 374.2 8218907 UNIFLEX CABL

JINDAL SAW 171.1 180.1 165 178.15 178.15 175.45 79682157 UNIMER INDIAJINDAL SOUTH 1700 1750 1640 1731.6 1731.6 1717.85 117725630 UNIMIN INDIA

JINDAL STE 644.9 647 617.5 629.15 629.15 652.25 433420715 UNION BANK LJINDAL WORLD 173 178.75 165.25 166.9 165.25 173.9 1408342 UNIPHOS ENT.

JINDALCOTEX 86.5 88.5 84.9 85.6 85.6 88.2 22343943 UNIPLY IND JINDALPH 181 189.35 181 188.65 189 190.2 2471993 UNIROYAL MAR

JJ FINANCE 10.3 10.8 10.3 10.8 10.8 10.29 5069 UNISYS SOFT.JK CEMENT 141.3 143 135.85 141.3 141.3 142.75 2405648 UNITD SPR

JK LAKSHMI 65.7 68.4 63 67.75 67.75 65.7 19897155 UNITECH LTD JK PAPER 46.5 48.35 45.35 47.8 47.8 46.75 3962625 UNITED BREWA

JK SUGAR LTD 25.85 34.45 25.85 32.65 32.6 32.3 140070 UNITED BREWEJK SYNTHETIC 2.57 2.66 2.57 2.62 2.63 2.68 68183 UNITED CRED.

JK TYRE IND 164.1 173 161.95 171.85 171.85 168 17481091 UNITED PHOSHJL MORISON 380 382.95 375 382 382 380.25 174705 UNITED TEXT.

JM FINANCIAL 41 42 39.65 40.5 40.5 41.85 8433571 UNITEX DES JMC PROJECTS 150.25 160.9 149.95 158.9 158.9 155.45 4357122 UNITY INFRA

JMD TELEFILM 125 129 121 129 129 126 3929778 UNIV.CABLE JMG CORP LTD 6.66 6.66 6.66 6.66 6.66 6.37 1998 UNIVERSAL A

JMT AUTO LTD 70.8 70.8 64.9 66.5 66.5 67.3 74847 UNIWORTH LTDJOINDRE CAPI 20.5 21.4 20.5 21.3 21.3 20.55 13140 UNJHA FORMUL

JOLLY BOARDS 540 574 530 563.15 563.15 557.8 254273 UPPER GANGESJOONKTOLLEE 180 180 152 163.25 157.2 170 811371 UPSURGE INV.

JOSTS ENG. 324 324 290 294.35 294.35 300.1 641318 USHA MART.LTJPPOWER 69 69.8 67.1 69.15 69.15 70.3 65612651 USHAKIRAN FI

JPT SECUR. 68.5 69.85 67.75 69.05 69.7 71.3 358183 USHDEV INTNLJRG SECUR 40 40.65 39.7 40.2 40.15 40.75 588373 USHER AGRO

JSL 102.25 105.2 100.1 104.15 104.15 103.6 13933035 UT LTD. JSW ENERGY 107 107 102 106.65 106.65 106.3 124753363 UTI GOLD ETF

JSWSL 981 998.8 932 988.5 988.5 989.25 416803292 UTISUNDERETFJUBILANT ORG 318 333 300.5 323.75 323.75 321.2 11620475 UTTAM GALVA

JUMBO BAG 33.9 34.3 31.1 34 34.2 32.7 1191572 UTTAM SUGAR JUNIOR BEES 98 101 98 100 100 100.25 1303 UTV SOFTWARE

JUPITER BIOS 81.9 85.35 78.75 83.85 83.85 83.05 25231193 UV DER HORSTJVL AGRO 110 113.5 107.5 111.9 111.9 111.8 1489707 V GUARD IND

JYOTHY LAB 165.05 165.05 151 156.45 156.25 159.75 1298534 V.B.DESAI JYOTI COSMET 1.26 1.26 1.2 1.2 1.2 1.2 21475 VADILAL ENT

JYOTI LTD. 48 49 47 47.9 47.9 49 1032631 VADILAL IND JYOTI OVER. 2.17 2.2 2.17 2.2 2.2 2.28 2654 VAGHANI

JYOTI RESINS 4.48 4.48 4.07 4.07 4.07 4.28 2647 VAIBHAV GEMSJYOTI STRUCT 160 167.95 157.1 166.3 166.3 161.6 11918019 VAKRANGEE SO

K SERA SERA 13.15 13.85 12.54 13.59 13.59 13.01 63766768 VALECHA ENGG

K.P.R. MILL 91 91.6 87.15 90.85 90.85 90.55 755647 VALIANT COMM

K.S.OILS LTD 69.15 71.4 68.5 70.95 70.95 70.45 58247029 VALLABH STELKABRA EXTR 173 183 167.25 179.6 181 171.35 1526002 VALLEY INDIA

KACHCHHMIN 10.59 11 10.58 10.91 11 11.11 39991 VALSON INDUSKADAMB CONST 41.4 42 38.45 41.6 41.6 41.8 698140 VALUE IND L

KAILASH FICO 73.2 76.5 73.1 75.95 76.1 76.9 14947234 VALUEMART KAJARIA CER. 49.05 51.4 47.3 50.5 50.5 49.45 4872479 VAMA INDS

KAKATIYA CEM 88.2 89.9 87 89.1 89.1 89.9 536318 VAMSHI RUBB.KALE CONSUL. 87 89.75 83 87.15 87.15 88.4 5730028 VANTAGE CORP

KALE FILMS 4.28 4.28 4.28 4.28 4.28 4.5 166813 VARD HOLDNG KALINDEE RAI 185 196.85 178.15 196.85 196.85 187.5 11457695 VARDH TEXT

KALLAM SPG. 24.5 24.5 23.1 24 24 23.8 135176 VARDHMAN INDKALPA.POWER 1030 1055 992 1042.25 1042.25 1047.05 4479661 VARDHMAN LAB

KALPENA 128.95 128.95 115.25 120.1 120.1 120.6 159144 VARDHMAN POLKALPTARU 13.82 14.25 13.2 13.84 13.5 14.25 91090 VARUN INDS

KALYANI FORG 147.95 147.95 140.3 140.4 140.3 144 8196 VARUN SHIP. KALYANI STEL 182.5 193.9 179.55 190.05 190.05 188.65 9667720 VAS INFRA

KAMADGIRI SY 62.1 64 61.6 61.9 61.9 64.8 77589 VAX HSG.FIN.

KAMAN HSG 61 62 59.5 59.9 59.9 61.5 1985192 VBC FERRO KAMAT HOTELS 60.65 63 60.1 62.95 63 61.7 392202 VBC IND.

KAMDHENU 20 20.1 19.05 19.85 20.1 20.2 170971 VCCL LTD KANANI IND 193 207.9 189.1 199.7 207.9 198.15 292782 VEDANT HOTEL

KANCHAN INT. 10.36 10.84 10.3 10.5 10.5 10.84 21234 VEEJAY LAKSHKANCO ENTER 7.51 7.51 7.45 7.48 7.48 7.84 10209 VEER ENERGY

KANDAGIRI SP 77.3 77.3 65.25 71.65 74.4 71.65 437894 VELAN HOTELSKANIKA INFO. 0.78 0.78 0.67 0.68 0.67 0.7 58658 VENKAT PHARM

KANISHK ST. 20 21.7 20 21.65 21.55 20.95 60399 VENKEY'S (I)KANORIA CHEM 32.55 32.55 31.4 31.75 32 32.8 706679 VENLON ENTR

KANPUR PLAST 19.7 20 19.7 19.95 20 19.45 22955 VENTURA TEXLKANSAI NERO 1010.1 1068 997.5 1045.25 1050 1045.45 2091476 VENUS REMEDI

KAPPAC PHAR. 12.76 12.76 12.76 12.76 12.76 12.16 1276 VENUS SUGAR KAR MOBILES 143.75 143.75 143.75 143.75 143.75 151.3 5893 VENUS VENT

KARAN WOO-SN 3.41 3.41 3.35 3.35 3.35 3.25 685 VERITAS KARMA ISP 31 31.1 29.4 30.7 31.1 29.65 2141198 VERTEX SEC.

KARNATAKA BK 129.3 132.5 126.5 130.95 130.95 130.5 6747238 VERTEX SPG KARUNA CABLE 0.9 0.92 0.83 0.9 0.9 0.9 24762 VESUVIUS IND

KARUR KCP PK 45 50.05 44.95 46.05 46.05 47.3 350377 VICEROY HOTEKARUR VY(PS 399 406.9 392 398.4 398.4 399.35 5272153 VICTORIA MIL

KARUTURI GLO 20 20.95 19.8 20.7 20.7 20.85 53422207 VIDEOCON INDKASHYAP TECH 0.58 0.62 0.58 0.58 0.58 0.61 4304381 VIDHI DYESTU

KATARE SPG. 13.5 15.85 13.5 14.26 14.22 14.85 2381 VIJAY SHA.BUKATWA UDYOG 19 20.25 18.35 19.9 20.2 19.45 173114 VIJAY SOLVEX

KAUSHAL INFR 23.95 24.1 22.8 23.55 23.65 23.95 1503515 VIJAY TEXTILKAVERI SEED 255 264 252 262.7 263.95 262 1742393 VIJAYA BANK

KAVERI TELE 81.95 81.95 75 79.25 79.25 78.05 5339610 VIJAYES TEXTKAY POW PAP 14.6 14.99 14.59 14.69 14.78 15.35 2591454 VIKAS GLO

KAYCEE IND 5050 5050 4793.75 4801 4801 5046 97212 VIKAS GRAN KBS CAPITAL 39 41.2 38.5 41.2 41.2 40.5 34725 VIKAS WSP

KCP LTD 300 312 285.15 308.45 308.45 311.45 7034276 VIKASH METALKCP SUGAR IN 25.6 26.55 25 26.3 26.3 26.3 2670162 VIKRAM THERM

KDDL LTD 21.25 21.5 21.25 21.5 21.5 22 43975 VIMAL OIL FDKDL BIOTECH 12.4 13 12.4 12.98 12.98 12.93 68246 VIMTA LABS

KEC INTERN 580.05 582 560.25 578.05 578.05 580.25 3011874 VINATI ORG. KEI INDUST. 32 34.8 31.7 34.5 34.5 33.2 4824130 VINDHYA TELE

KELTECH EN. 225 244 206 234.7 244 224.5 1414778 VINTAGE CARDKEMROCK IND. 355.1 377 355 375.25 376 358.4 1573349 VINTRON INF.

KEN FIN.SER. 33.65 33.65 33.65 33.65 33.65 32.15 3028 VINYL CHEM KENNAMETAL 317 342.9 303 332.1 340 309.6 8235569 VINYOFLEX LT

KERALA AYUR 49.75 53.5 49.75 52.3 53.5 51.15 414598 VIP INDUS. KERNEX MICRO 162 177.65 160.75 177.65 177.65 169.2 3757733 VIPPY INDUS.

KESAR ENT. 128.15 142.8 128 140.45 140.45 130.5 4908597 VIPPY SPIN. KESORAM IND 335.9 349 325 342.65 342.65 336.65 14420503 VIPUL LTD

KEW INDUSTR 13.17 13.85 12.75 13.37 13.4 13.79 736886 VIRAT CRANE KEWAL KIRAN 230 240.85 230 239.5 239.5 239.95 457676 VIRAT INDUS.

KEYNOTE CORP 71 71 71 71 71 71 14200 VIRINCHI CONKFA 52.05 54.85 51 54.35 54.35 52.7 72232035 VISA STEEL

KG DENIM 11.75 12.95 11.75 12.89 12.89 12.36 49443 VISAGAR POL KG PETROCHEM 19.95 19.95 19.95 19.95 19.95 19 5985 VISAKA IND.

KGN IND LTD 268.85 268.85 268.85 268.85 268.85 282.95 151900 VISESH INFO.

KHAITAN CHEM 33.55 35 33.55 35 35 35.3 19585 VISHAL COTSPKHAITAN ELEC 70.2 73.4 68.15 68.55 68.55 71.3 267760 VISHAL INFO

KHANDWALA SE 29 29 26.25 27.25 27.25 27.75 429931 VISHAL MALLE

KHATOR FIBRE 7.01 7.01 7.01 7.01 7.01 7.31 701 VISHAL RETAI

KHOD.INDIA 56.85 61.5 56.15 61.25 61.5 58.6 796301 VISHALEXPO

KHYATI MULTI 2.38 2.38 2.11 2.17 2.11 2.24 19489 VISHNU CHEM

KIC METALIKS 34.95 36 34.95 36 36 36.75 21804 VISION CORPO

KIDUJA INDIA 40 40 40 40 40 39 600 VISU INTL

KILBURN CHEM 39.15 40.6 37.2 39.85 39.25 40.8 162643 VIVID IND

KILBURN ENGG 44.25 46.8 43.85 46 46 43.85 900868 VIVIMED LABS

KILBURN OFFI 8.31 9.3 8.31 9 9 9.66 29893 VJIL CONSULT

KILITCH DRUG 115 116.5 105.25 111.5 111.5 114.5 3717853 VLS FINANCE

KILPEST (I) 10.55 11.4 10.5 11.36 11.4 11.39 10684 VMF SOFTEC

KINETIC ENG. 70.65 74 70.35 73.4 73.95 74 852215 VOGUE TEXTIL

KINETIC MOTO 26 26.8 25 26.45 26.45 25.9 2993015 VOITH PAPER

KIRAN PRINT 7.61 7.61 7.61 7.61 7.61 8 3805 VOLTAMP TRAN

KIRFERROWAR 10.5 11.55 10.5 11.5 11.5 11.1 137462 VOLTAS LTD

KIRI DYES 701 709.85 682.1 700.1 700.1 697.5 31982966 VST INDUS.

KIRL.BROS. 241.9 245 234 242.45 242 239.75 701526 VST TILLERS

KIRL.FERROUS 32.1 34.35 32.1 33.6 33.6 34.6 6786313 VTM LTD

KIRL.OIL ENG 158 161.95 154.5 160 160 160.05 5091323 VULCAN ENG.

KIRLOSAR PN 434.9 434.9 388 396 396 401.65 18657003 VXL INSTRUM.

KIRLOSKAR EL 82 84 78.8 82.05 82.05 83.6 8913690 VYAPAR INDS

KIRTI FINVES 0.63 0.69 0.63 0.65 0.69 0.66 65174 VYBRA AUTO.

KISAN MOULD. 66.5 68 61.6 65.9 65.9 65.2 3338356 W.H.BRADY

KITEX GARMEN 26.45 28 26.15 27.55 27.55 27.5 1386474 W.S.INDUSTR.

KJMC GLOBAL 22.95 24 22.95 24 24 22.95 712 WABCO TVS

KLG CAPITAL 94.05 96 94.05 95.15 95.15 98.95 179996 WADALA COMM

KLG SYSTEL 179 182.8 172 181.6 181.6 181.35 8473176 WALCHAND PF

KLRF LTD 23.5 25 22 24.4 25 23.55 54752 WALCHANDNGR

KM SUGARMILL 39.5 39.9 37.5 39.05 39.05 40.2 806350 WALL ST.FIN.

KNR CONST 113 127 111.5 125.8 125.8 113.4 10012788 WALLFORT FIN

KOA TOOL IN 0.6 0.6 0.58 0.58 0.58 0.61 14043 WANBURY LTD

KOFF BR PICT 2.6 2.75 2.6 2.6 2.6 2.73 197380 WARREN TEA

KOHINOOR BRO 5.29 5.4 5.02 5.36 5.36 5.15 827343 WATERBASE

KOHINOORTEC 8.2 8.59 7.98 8.59 8.59 8.39 1354 WEAROLOGY LT

KOHINORFOODS 55 56 53 55.8 55.8 55.15 1599650 WEBSOL

KOLTEPATIL 57.5 59.2 55.6 58.2 58.2 59.45 31383516 WEIZMANN LTD

KONARK SYN. 19 20 19 19 20 19.9 51565 WELCAST

KONKAN TYRES 10.76 10.76 9.74 9.74 9.74 10.25 794372 WELCURE DRUG

KOPRAN LTD. 29 30.45 27.6 30.45 30.45 29 2800219 WELL PACK PA

KOSIAN INDUS 9.65 9.65 9.65 9.65 9.65 9.3 28 WELLWORTH OV

KOTAK MAH.BK 773 793 744 779.9 779.9 776.95 130569656 WELSP GUJ SR

KOTAK PSU BK 320 320 317.5 317.5 317.5 321.25 4787 WELSPUN (I)

KOTAK SENSEX 164 167 162 165.99 166 165.07 9609744 WELSPUN SYNT

KOTAKGOLDETF 1595.1 1609.97 1517 1605 1605 1618.22 1063977 WENDT(INDIA)

KOTHARI FERM 9.4 9.4 9.4 9.4 9.4 9.89 150 WEST COAST

KOTHARI PROD 367.3 390 367.3 381.1 387 385.95 1136797 WEST.(I)SHIP

KOUTONS RET 407 421.9 389 403.15 403.15 409.6 88402211 WHEELS INDIA

KOVAI MEDI. 116 124.85 114.25 120.9 124 119.45 906244 WHIRLPOOL

KPIT INFOSYS 110 113 105.1 110.85 110.85 112.25 9686379 WHITE DIAMON

KRBL LTD. 198 205 189.75 193.95 193.95 197.75 5772973 WHITE LION A

KREBS BIOCHM 35.75 35.75 32.45 32.95 32.95 33.8 164746 WILLIAM.FIN.

KREON FIN 6.15 6.16 6.15 6.16 6.16 6.47 4310 WILLIAM.MAGO

KRISHNA LIFE 1.2 1.34 1.17 1.33 1.33 1.22 344149 WIM PLAST LT

KRONE COMM 104.4 105 99.25 103.1 103.05 101.65 126940 WIMSOME TEXT

KRYPTON IND 30 30 28.9 29.05 28.9 30.1 22656 WINDSOR MACH

KSB PUMPS 365 396.5 365 392.8 396.5 388.5 385305 WINSOME BREW

KSE LIMITED 210 210 198 207.4 206 203 74613 WINSOME YARN

KSK ENERGY 182.2 182.85 176 180.85 180.85 182.9 3568956 WINTAC LTD

KSL & IND. 52 52.85 49.8 51.65 51.65 51.35 1432870 WIPRO LTD.

KULK-POWER 79.9 83.9 77.5 82.9 82.9 82.15 1600390 WIRE& WIRLES

KUNSTSTOFFE 3.41 3.41 3.41 3.41 3.41 3.68 341 WIRES FABRIK

KUVAM INTL 48 48.85 44.25 44.95 44.95 46.55 85435 WISEC GLOBAL

KWALITY DAIR 171 190.35 171 190.35 190.35 173.05 155253978 WOCKHARDT

KZ LEAS FIN. 10 10 9.95 10 10 10.2 30972 WOMEN NETWOR

WORLDWIDE LE

WPIL LTD.

WWILPP

WYETH LTD.

XL TEL ENE

XO INFOTECH

XPRO INDI(PS

YASH MANAGE.

YASH PAPERS

YASRAJ CONT.

YES BANK

YOGI SUNGWON

YUKEN INDIA

ZANDU PHARM

ZEE ENTER

ZEE NEWS

ZEN TECH

ZENITH BIRLA

ZENITH COMP.

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 29-Jan-10

OPEN HIGH LOW CLOSE LAST

22.3 22.3 20.55 21.95 21.95 22.4 245454110.93 11.5 10.93 10.93 10.93 11.5 3880918.2 18.2 18.2 18.2 18.2 19.15 1820

38.55 39.9 38 38.95 38.65 39.1 2597405.79 6.49 5.52 6.04 6.01 6.17 126905122 122 116.4 119.95 119.95 121.35 2987433234 243.2 232.8 234.55 234.55 245 725407

1950 1950 1800 1915.1 1915.1 1931.35 201425981769.15 1835 1769.15 1835 1835 1862.25 1154502

142 146.85 134.6 145.5 145.5 141.25 634078040.3 44.75 38.75 44.55 44.75 44.35 24957382.5 89.4 81.05 88.7 88.7 83.3 10090371

12.65 13.9 12.65 13.6 13.6 13.31 3682563 66.25 62 64.95 64.95 63.2 39522658

45.5 47.8 43.5 46.65 46.65 46.65 167803860112.8 113.45 106 107.35 110 111.3 63268030.94 1.01 0.94 0.98 1 0.97 930435.58 5.58 5.26 5.33 5.49 5.53 22541239.2 41.6 39 39.7 39 41 10089801415 1449.5 1401.15 1425.05 1425.05 1431.2 10588408915.99 5.99 5.3 5.43 5.9 5.82 24447

13 13.02 13 13.01 13.01 13 2166158 58 58 58 58 58.35 1450

1.7 1.83 1.69 1.83 1.83 1.75 2723199 103.5 98.85 101.15 101 104 1157387

3.1 3.25 2.95 2.95 2.95 3.1 7210399.3 100.75 93.95 96.4 95 98 8759455

26 27 25.05 26.7 26.7 26.35 59347999 100.7 97 98.8 98.8 101.3 6686469

730 778.4 707.1 773.25 773.25 736.7 1577879315.09 5.1 5.09 5.1 5.1 5.35 53544.2 4.21 4 4.17 4.17 4.19 30067

60.15 64 58.5 62.65 62.4 62.05 166919430 31.5 29.05 30.15 30.15 31 687179

10.25 10.25 10.24 10.25 10.25 10.54 313611.75 11.75 10.66 10.67 10.67 11.22 34619

999.99 1000.01 999.99 1000 1000.01 999.99 7055979113.5 118.9 110.1 116.65 116.65 116.15 432041

56 56.5 53.5 55.9 55.9 56 760411229.5 30.65 28.6 29.85 29.85 30.25 23008212.2 12.4 11.58 11.96 11.65 12.18 28891962.2 2.2 2.04 2.06 2.06 2.14 96278

10.15 10.45 9.91 10.37 10.37 10.19 240061427.45 27.45 24.85 25.9 25.9 26.15 22145953.25 53.5 50.1 52.55 52.25 53.75 910852

71 71 71 71 71 74.35 14200043.5 46.5 42.5 45.95 45.95 44.7 611502146.5 48.8 43.7 46.75 46.75 47.25 278547822.5 22.5 21.15 21.15 21.15 22 2552522.2 24.25 19 23.45 24.25 22.77 15968340.5 42.75 39.15 42.6 42.5 41.2 388623

www.DSIJ.in

PREVIOUS CLOSE

TOTAL TURNOVER

http://www.dsij.in/

30.3 30.35 28.6 28.65 28.6 30.1 203361109 1109 1090.25 1097.33 1091.5 1100 712781053 1053 1053 1053 1053 1080 15795

1141.5 1141.5 1141.5 1141.5 1141.5 1155 114151113 1113.1 1113 1113.09 1113.05 1115 17029932.2 36.75 32.2 35.45 36 33.65 209085

40 42.35 39.6 41.8 41.8 41.9 4977278 83.9 76.1 82.35 82.25 79.95 864497

180 188.9 172.15 175 175 180 11872735.34 5.34 5.34 5.34 5.34 5.62 17413

1410.5 1485 1380 1420.45 1420.45 1407.75 6871165929.5 31.35 29.5 30.6 30.3 30.6 36290685.4 85.4 78.6 78.6 78.6 81.35 8933

316.1 327.85 311.05 315.3 315.3 324.2 918591711 11 11 11 11 10.5 550

60.1 68 60.1 65.6 66.05 62.65 60563012.19 12.19 12.19 12.19 12.19 12.83 30472.85 2.85 2.51 2.7 2.7 2.65 825639

202.25 205.05 202.25 203.1 205.05 207.15 7108061.25 63.5 61.25 63.5 63.5 63.95 3732728.8 30.5 28 29.65 29.65 29.75 714402162 168 155.55 164.6 164.6 165.2 8276599

15.65 17.2 15.65 17.2 17.2 16.45 11287108 109 103.5 107.6 107.6 111.35 34955126

53.05 55 53 55 55 55.7 64025115 121 110.55 119.75 119.75 116.35 1958002183 202 183 198.8 198.8 196.1 19919019

53.2 53.2 53.1 53.1 53.1 55.85 1104518.95 9.1 8.56 9.04 9.1 9 86142

1008.25 1032.7 985 1019.4 1019.4 1022.9 140723974413 435.8 400.1 426.5 426.5 416.4 3014843

229.95 240 227.05 240 240 230.05 669091343.7 353 332.05 342.55 342.55 339.8 8702177

675 709 665.05 701.95 701.95 700 917160195 195 178 181 181 187.3 1689384872 72.65 66.4 66.45 66.45 69.85 1935791

75.9 76.3 73.1 75.75 75.75 75.95 5502215015.5 15.5 15.5 15.5 15.5 15 3117.5 18.55 17.2 18.55 18.55 18.4 93105.15 5.15 5.15 5.15 5.15 5.4 215805

122.25 134.75 122.25 134.75 134.75 132.1 4142713.61 13.61 12.99 13.35 13.6 12.99 125457

67 81.85 67 68.9 68.9 69.75 252968110.25 117.9 103 114.15 114.15 111.8 4219776

56.4 57.9 53.25 56.8 56.8 56 2039445361.15 381.8 354.9 376.05 376.05 370.35 13701407

90 98.5 90 97.6 97.6 93.9 30586365 65 57.65 60 60 61.6 75140425 28.75 25 28.05 28.05 25.65 67848715 15.35 14.3 15.05 15.35 15.05 26675

38.05 41.55 38 40.85 41.55 40.05 16997546.05 46.45 44 44.1 44.1 45.5 631413.9 13.9 13.3 13.35 13.35 13.9 12681249.9 56 49.8 55.05 55.05 50.9 2574408287.6 89.7 86.85 88.6 88.6 91.4 201248610.4 10.9 10.11 10.73 10.73 10.7 2725009620 667.8 600 661.25 661.25 617.45 31326389

145.4 153 144 149.25 149.25 151.05 424396429.2 29.2 26.9 27.1 27 27.95 7046872.73 2.73 2.73 2.73 2.73 2.64 2

23 24 22.55 23.85 23.85 23.25 3121886070 73 70 73 73 73 14300

43.95 45.7 41.85 44.65 44.65 44 262020716.06 16.06 16.06 16.06 16.06 15.3 1606

52 55 50.25 53.75 55 52.05 57311213.65 14.2 13.25 13.76 13.77 13.71 142419

237 237 237 237 237 225.75 11850395 425 378.6 413.45 413.45 394.35 770867

11.35 12.45 11.32 12.45 12.45 11.9 10319155 163 151.5 161.05 161.05 161.2 1210905899 99.5 96.1 98.6 98.6 98.35 10375499

10.4 10.4 9.93 9.93 9.93 10.45 25535.45 5.8 5.31 5.6 5.6 5.5 79917374.09 4.5 4.09 4.14 4.13 4.3 714621.7 24 21 23.75 23.4 22.3 228728529.5 31.95 29.5 30.75 31.85 30.5 26847

12.25 12.25 12.25 12.25 12.25 11.76 126.79 6.79 6.78 6.78 6.78 6.84 135701375 1402 1370 1400 1401 1379.85 483304431378 1398 1345.6 1390.1 1390.1 1386 1704464884.55 5.29 4.22 4.76 4.76 4.51 4963203375 387.1 370.05 379.25 379.25 379.6 746483656 56 48.25 49.45 48.5 51.15 301530767 70 66.85 68.45 70 70.35 210317

14.55 15 14.55 14.55 14.55 15.28 1918113.05 13.7 12.86 13 13 13.51 31617

5.8 6.01 5.45 5.45 5.45 6.05 15081772.7 73 69.5 70.9 70.9 72.8 760317835.9 35.9 32.1 35.3 35.3 34 18344

39.35 39.35 38 39 39 39.1 687320201.15 210.5 196.25 207.35 207.35 204.75 39026274

2.9 3.1 2.8 2.96 2.96 3.28 17237318.15 19.25 18 19 19.1 19.45 1273651

159 171 154 169.4 169.4 163 6545158419.8 21.8 19.8 21.8 21.8 21.85 5055103 109.2 99.5 109.05 109.2 104 20903597 104.5 95.65 103.1 103.1 99 12355956

200 212.6 191.5 209.05 209.05 202.65 8401301886 92.85 85.3 91 91.5 88.45 1525193

223 234.5 213.5 229.25 229.25 226.9 52191473240 247 234 239.6 239.6 241.65 9517422

20.5 20.5 17.25 18.1 18.1 19.15 18755753.25 55.15 53.25 54.3 54.3 55.6 216005.63 5.63 5.63 5.63 5.63 5.38 563

98 98.3 93.45 93.45 93.45 98.35 44476430 31.4 29.4 31.15 31.2 29.95 490070

4.54 5 4.54 4.89 4.89 4.77 1060713.38 13.38 13.38 13.38 13.38 14.08 6691.48 1.49 1.34 1.38 1.49 1.48 48110

24.35 26.2 24.35 25.7 25.7 25.5 23717715.5 15.9 15.2 15.7 15.7 15.55 29933604.44 4.44 4.44 4.44 4.44 4.23 88811.1 11.75 11 11.42 11.42 11.22 131085

37 41.95 36.5 40.6 40.6 38.65 141344075.1 76 73.15 75.8 75.8 76.9 22190157.9 60 55.55 59.45 59.45 58.4 36283860

594.3 607 577 600.25 600.25 608.15 559584815.95 16 15.6 15.85 15.85 16.4 148295

40 41 40 40.9 40.25 41.75 4965421.6 21.6 20.45 20.45 20.45 21.25 11437

5.2 5.2 4.76 4.76 4.76 5 763845.55 47.5 44.5 46.95 46.95 46.35 150159043.83 3.83 3.83 3.83 3.83 4.03 1915

590.1 595.85 589.05 593.2 593.2 592.7 4581137173 178 168.6 175.65 175.65 175.45 7646886

5.11 5.63 5.11 5.11 5.11 5.37 317518.35 19 18.35 19 19 19.3 2165420.85 21.3 20 20.65 20.65 20.75 130309621.99 28.4 20.65 24.62 24.62 25.7 519219

240 240 235 240 240 243.6 7511016.5 16.5 15.85 15.9 15.9 15.85 148659.2 9.39 8.65 9.19 9.19 9.6 111032

13.5 14.15 13 13.57 14 13.56 457501.35 1.54 1.35 1.4 1.4 1.45 26113

278.65 284.9 271.1 281.45 281.45 276 157852930 30 30 30 30 31.5 6000

575.5 585 562.65 583.45 583.45 582.45 1141541533200 34000 33100 33891.3 33891.3 33711.55 18972520

16.5 16.95 15.9 16.4 16.4 16.5 264143614.8 15.7 14.65 15.35 15.35 15.25 3557847

21 21 19.01 20.86 21 20 3698723 3.27 2.98 3.09 3.2 3.13 312705

55.85 61 55.85 58 58 58.75 3026052153.4 153.5 147 151.2 153.5 146.1 6108819.42 19.42 17.58 17.69 17.58 18.5 1037123.05 25.2 23.05 25.15 25.15 24 39275615.5 15.5 14.1 14.1 14.1 14.8 451025.3 25.3 25.3 25.3 25.3 26.6 4048

20.35 22.7 19.55 22.35 22.35 21.15 396712819.4 21.85 19.4 20.5 20.5 20.85 4593019.1 9.1 7.7 8 8 8.5 211175 82.8 73.4 80.5 80.5 77 4404435

48.65 58.35 48.1 58.15 58.15 48.65 13762782422.15 25.5 21.9 23.05 23.05 24.3 40377

170 175 160 170 170 172.6 420897375 387.9 370 384.55 384.55 381.25 8267440

23.5 23.95 23.5 23.7 23.95 22.9 23681714 1759.75 1676 1705.85 1705.85 1714.75 3115269

18.85 19.8 18 19.5 19.7 18.7 1963708.9 9.05 8.75 8.99 8.99 9.09 1623602130 130 107 113.3 112.2 112.55 225959

5.71 6.23 5.71 5.8 6.23 6 631610.5 10.5 10.5 10.5 10.5 10.83 210009.9 9.9 9.34 9.68 9.8 9.83 642909

73.8 79.8 71.5 78.65 78.65 74.2 53613991142 144.5 128.1 141.3 141.3 137.8 10006516160 165 158.05 162.1 161.7 163.95 1031406

40.2 41.45 39.65 40.2 40.2 41.2 23314765.5 72.7 64.55 71.15 71.15 67.35 28467227495 505 475 499 499 494.35 82638

40.05 43.8 40 43.5 43.5 43.85 190974.15 4.69 4.15 4.54 4.43 4.3 159591664 681.4 644 678.15 678.15 669.65 82079170

55.5 55.5 55.5 55.5 55.5 58.4 11157.1 62.35 57.05 61.4 61.4 60.85 18493415800 5848 5700 5801.2 5801.2 5760.85 48135743

30 30.1 28.55 29.8 29.8 29.85 53034476 78.55 74.5 77.7 77.7 77.1 32616146

104.1 122 104.1 119.4 119.4 106.55 2114295235.75 36.75 34.05 35.6 35.6 36.55 653675

1.56 1.56 1.51 1.51 1.51 1.58 4215534 34.95 33.25 34.5 34.5 34.85 5039443

35.05 36.1 34.25 35.55 36.05 36.25 122461357.75 57.75 54.5 56.5 56.5 57.55 439443111.19 11.2 10.2 10.2 10.2 10.71 31682

20 20.5 18.6 20.35 20.35 19.55 9420513.75 13.75 12.75 12.75 12.75 13.1 265020.7 21.5 20.6 20.6 20.6 21.65 1689855.9 56.4 53.7 55.2 55.2 56.5 2538832.56 2.56 2.54 2.54 2.54 2.67 36216.05 6.05 6.05 6.05 6.05 6.36 18452

22 22.4 21 21.25 21.25 22.45 740201102.1 104.8 99 102.95 102.95 102.1 697810574.4 601.8 572 594.55 594.55 584.65 8969311547.25 50.45 47.25 49.85 49.85 50.4 1512387

35 37.25 34.7 36.45 36.45 35.85 1522565280.15 288.9 270 283.25 283.25 286.6 3789232

72 80 72 79.8 80 78.4 38610323.65 23.65 22 22.7 22.7 22.6 2206860.1 60.1 58.6 59.6 59.75 59.55 5565722.86 2.86 2.81 2.81 2.81 2.95 20231

32.25 35.9 26.2 31.45 31.45 31 394548.71 9.55 8.69 9.54 9.54 9.1 57686237.4 38.5 37.3 38.35 38.5 38.3 51320533.5 33.5 29.1 31 31 31.8 9694

52 54.5 52 54.5 54.5 54.65 1045643.95 43.95 39 40.1 40.1 42.3 511469

258 258 232 248.85 248.85 255.7 56648976.78 6.78 6.78 6.78 6.78 7.13 2712

152.9 160.5 146.3 158.8 158.8 154.3 1628247631 34.15 30.8 33.9 33.9 31.9 93404912

32.6 36.4 31.6 34.9 34.9 35.05 18729921 21 19.85 21 21 20 109159

43.1 44.7 42.6 42.85 42.85 45.05 1367156.2 61.7 56 61.35 61.2 59.15 324063

71 81 69.15 75.25 75.25 72 1023569326 26.2 24.75 25 25 25.6 14311587 87 79.15 83.75 84.45 83.3 1758158

13.75 14.2 13.1 14 14 14.2 37726231051 1110 1051 1096.3 1095 1062.15 6850782.42 2.54 2.42 2.45 2.45 2.54 850543

29.75 34 29 33.4 31.15 31.15 15606576 80 75.5 77.3 77.3 78.55 111683

10.52 11.48 10.35 11.48 11.48 11.49 1048320.75 21.45 20.7 21.3 21.45 21.1 340174

381 388 369.15 381.2 381.2 381.95 58378337253 260 247.5 254.55 254.55 255.25 4692985

19.5 19.5 17.35 18.45 18.45 19.35 216124114.75 114.75 107.55 112.55 112.55 114.75 4454164

3.41 3.5 3.41 3.5 3.5 3.58 209138.45 38.45 37 37.35 37.35 38.2 150345

113 126 111.25 124.85 124.85 114.55 44412177836.25 36.25 36.25 36.25 36.25 36.05 362517.5 18 17.5 18 18 18.4 34845

39.25 39.25 39.25 39.25 39.25 41.3 9125639.95 39.95 39.95 39.95 39.95 42 399779

383 397.8 379.1 394.6 394.6 388.05 4366144330 336 321.5 332.2 332.2 333.85 9253053

15.25 16 15.25 15.3 16 16 1876645 47.35 44.25 46.55 46.55 45.85 13370383

3.25 3.31 3.1 3.1 3.31 3.25 12888.85 8.85 8.85 8.85 8.85 9.31 8128 135 126 133.05 133.05 131.35 9157550

33.5 34.9 32.35 34.6 34.6 34 69382958.8 9.19 8.8 9.19 9.19 9.26 5048

18.55 18.55 18.55 18.55 18.55 19.3 9275142.9 143.1 142.9 143.1 143.1 150.4 7579

103.55 113.2 102.5 113.2 113.2 107.85 3030360865.05 72 65.05 69.6 69.6 67.4 181832

99 105.5 95.25 103.25 103.25 103.05 3094123364.5 70.85 64.5 70.5 70.5 67.5 31113075.24 5.26 5.24 5.26 5.26 5.01 641389.01 9.37 8.66 9.27 9.37 8.99 3645851080 1108 1026 1089.5 1089.5 1098.9 107492272560 2584 2550.3 2558.9 2558.9 2581.85 20966324

87 87.5 76.8 78.95 78.95 84.4 60866701.7 1.71 1.6 1.7 1.7 1.63 47379

13.15 13.77 12.5 13.4 13.4 13.12 388552.05 2.05 2.05 2.05 2.05 2.15 8245

98.05 99.7 98 99.7 99.7 98 12848315.37 15.37 15.36 15.36 15.36 16.16 2325540.35 42.9 40.2 40.25 40.2 42.3 99297

108 108 99.05 100.4 100.4 109.25 130291817.65 19.85 17.65 19.3 18.6 19.1 487833144.9 153.85 144.8 152.35 152.35 150.1 4693810020.7 23.75 19.2 22.3 23.75 19.8 673179378 399 365 391.85 399 380.45 168522

32.2 33.35 32.2 33.15 33.15 32.95 1000376785.42 5.97 5.42 5.9 5.9 5.7 430987

54 54.5 53 53.55 53.55 54.3 1707451.53 1.54 1.4 1.41 1.41 1.47 25772

12.16 12.16 12.16 12.16 12.16 12.75 7296480 497.85 480 489.1 496.95 493.6 133078

3.71 3.71 3.4 3.67 3.67 3.55 411168 72 66 69.6 69.6 68.2 42289995

170 172.4 166.5 169.5 169.5 172.4 1439401532 32 29 31.6 31.6 31.9 61724

60.25 62.5 59.5 61.95 62.25 61.05 1637602.01 2.11 1.91 1.99 1.99 2.01 261985110 110 106.45 106.45 106.45 112.05 120019

223.4 238 215 235 235 225.4 49424742.86 3 2.7 3 3 2.86 17519

410.05 425.6 395 418.1 415 413 68458841.3 43.75 41.3 42.9 42.9 43.9 8775076443 464 438 450 450 451.2 375764

63.3 69.9 61.9 67.85 67.85 65.1 44208127198.55 199.9 191.5 196.2 196.2 199.1 4861747

32 34.75 31.65 34.75 34.75 33.1 27683548.05 49.75 46 48.7 48.7 48.45 1629407

315 336 302.65 332.65 332.65 320.2 163884537.41 7.63 7.28 7.44 7.37 7.7 78163185 204 177 197.95 197.95 194.4 2267809

0.87 0.89 0.81 0.82 0.82 0.8 14675470 506.25 460.3 497.4 497.4 477.55 493009961

5.48 5.84 5.47 5.79 5.79 5.75 3232523 23.8 22.5 23.4 23.4 23.15 948714820 20.75 18.9 20.4 20.75 20.1 59540735 37.6 33.95 37 37 34.95 2067526523 24.05 22.2 22.95 22.95 23.1 484762743 46 42.75 42.75 42.75 44.25 58139

3.83 3.83 3.83 3.83 3.83 3.65 38339.85 40 37.15 39.9 39.9 38.4 61414

525 540 519 525.25 523 525.65 13445069.1 9.11 9.1 9.1 9.1 9.57 5142

6.48 6.49 5.95 6.49 6.49 6.19 384658.65 62.45 58.55 62.45 62.45 61.6 36020011.9 12.85 11.66 12.45 12.45 12.27 385926

217.4 218 210.5 214.25 214.25 215.7 26055768693 98.4 93 96.5 96.5 95.45 6113016

2.9 3 2.75 2.75 2.75 2.87 690310 10 9.05 9.62 9.62 9.81 283464

125 127 120 125.2 125.2 126.65 4776858280 304 268 300.6 300.6 285.75 4308041

1.44 1.69 1.44 1.69 1.69 1.56 375132 34.3 31.6 33.6 33.6 32.95 1232963

8.25 8.88 8.22 8.84 8.84 8.54 1851739.5 39.5 39.5 39.5 39.5 39.75 592127 129.5 125.75 127.2 127.2 131.1 1189272

23.55 25 23.1 24.85 24.85 24.3 91307111.65 12.2 11.65 12.05 12.05 12.25 461661418.25 19.5 18 19.05 19.15 19.15 17590234.5 36 34 35.9 36 35.3 4204558

10.86 11.4 10.46 11.31 11.4 10.86 146746112 115.35 109.05 113.45 113.45 112.95 16293735

1152 1167 1118.05 1123.45 1123.45 1170.6 5921602227.5 27.55 25.7 27.1 27.5 27 19070829.5 29.95 27.65 28.5 28.5 29.6 959310952.8 54.35 49.1 51.05 51.05 55.4 2558262

93 95.5 89.75 94.25 94.25 94.8 126192817 7 6.87 6.89 6.89 7 38331

46 48.7 45.75 48.2 48.2 46.4 105281341.32 1.43 1.32 1.43 1.43 1.37 7980165 165.9 157.3 161.6 161.6 166.85 13685172

1110 1119 1082.5 1099.8 1099.8 1101.4 187735516415 420 388.3 402.95 402.95 415.4 632400639.1 10.2 9.1 9.92 9.3 10 152328

19.3 21.15 19.2 20.15 20.15 20.15 313135222 224 207.75 214.15 214.15 225.8 83741793

2100.1 2174.8 2045 2165.2 2165.2 2135.6 6530371628.4 28.4 27 27.9 28 27.3 817679285 300 262.3 292.95 292.95 290.6 355590475155 161.25 147 158.9 158.9 156.1 62164818

12.7 13.99 12.68 13.8 13.05 13.34 196219197 203.95 197 203.95 203.95 204.85 6477

17.65 22.7 17.4 21.85 21.85 18.95 1229599275.3 285.7 275.3 282.15 280.8 275.35 1896846528.5 29.4 28 29 29 29.3 2975776

47.05 47.05 44.2 44.2 44.2 46 22712248.35 250.95 245 250 250 248.7 74986

45.4 45.5 42.95 45.15 45.15 44.55 416684075 79.7 74.35 78.65 79.65 77 72932116 17 15.35 16.55 16.7 16.3 185947

250 268.75 240.9 266.55 266.55 251.8 117269431341 358.4 340 347 347 341 3880418

17.75 17.75 16.7 17 17 17.35 7097419.9 458.9 380.1 393.5 393.7 396.9 363376

4.8 5.2 4.36 5.05 5.19 4.77 2424224.38 4.38 4.38 4.38 4.38 4.61 43863.1 67.5 60 66.8 66.8 65.8 27341346.61 6.61 6.61 6.61 6.61 6.3 11759

45.3 45.3 40.2 44.55 44.55 45.3 39640887.51 7.51 7.51 7.51 7.51 7.9 372.38 2.59 2.38 2.5 2.59 2.5 24563267 267 246.3 257.4 257.4 255.65 9915867.6 8 7.59 7.74 8 7.94 52145835 835 812.1 818.15 816 846.85 5222203.6 3.6 3.32 3.5 3.5 3.49 4557

0.88 0.94 0.88 0.91 0.91 0.92 5305458.6 60 58.15 59.15 59.15 62 49980

207.4 217 207.1 216.1 216.1 212.4 1982721149.95 157.75 145.75 149.55 149.55 152.15 3939236

143 147.6 140 143.35 143.5 146.4 54838771.5 72 67.5 70.85 67.55 70.9 76219

142.45 157.35 142.45 153.95 144.05 149.9 194855240 40.35 38.05 39.3 39.3 40.05 1134024

15.4 15.4 14.02 14.49 14.75 14.75 107337293 315 276.2 287.95 287.95 291.7 13935568253 253 253 253 253 243.5 2711654235 245 231.3 240 240 237.05 17635

425.1 431 413 425.3 425.3 430.9 12104593435 435 430 430.5 430 430 82233424

110.95 121.5 103.8 120.05 120 110.05 81471859 59 57.4 57.95 57.95 59.15 4083592

138.2 144 132.3 141.85 141.85 140.45 247031313.8 14.9 13.4 14.2 14.2 14.1 12130480.96 0.96 0.72 0.83 0.87 0.83 2561206.49 6.95 6.33 6.49 6.49 6.66 56320

211.7 215 206.1 209.3 209.3 212.45 1370592114.3 14.3 14.25 14.3 14.3 14.95 3072289.2 89.2 84.75 84.75 84.75 89.2 16958

33.65 37.8 33.25 35.6 35.6 36.2 615490823.3 24.55 23.3 24.5 24.55 24.25 112030120 129.45 112 128.85 128.85 120.45 76495050

7 7.6 6.88 7.54 7.6 7.24 12565874.1 4.63 4.1 4.56 4.63 4.21 34992

54.9 55 51.9 54.25 52.25 54 132745821.99 21.99 16.21 17.22 17.11 19.05 4237533.5 36 33.5 35.05 35.05 35.25 1275186

95 97.2 92.5 95 95 96.8 11028205430.05 448.8 417.25 442.6 442.6 434.2 21001450442.25 471 437 465.05 465.05 463.8 15648367

9.35 10 9.32 9.6 9.6 9.8 15253655.1 67 55.1 64.95 64.95 58 140764365.3 68.5 63.6 67.6 67.6 66.45 110278123.2 25.1 23.2 24.1 24.1 25.2 10326

18.85 18.85 17.4 17.65 17.65 18.05 565333.2 3.35 3.2 3.24 3.24 3.36 23832

4.66 5 4.66 4.66 4.66 4.9 6740378 81.7 74 80.2 80.2 78.75 2810356

13.98 13.98 12.32 12.93 13 12.57 10913949 54.8 46.4 50.2 50.2 51.55 124696

76.55 80.9 76 79.4 79.4 78.65 88015812.3 2.6 2.3 2.38 2.38 2.6 152982.2 2.23 2.05 2.18 2.18 2.15 9378332 34 31 33.7 33.7 32.45 24761892

3.17 3.21 3.02 3.13 3.21 3.12 86195636.15 36.15 36.15 36.15 36.15 38.05 361516.85 17.9 16.85 17.35 17.35 17.4 41376

248 254.15 248 254.15 254.15 242.05 107975077.35 80.7 74.9 78.7 78.7 77.35 84199347

896 910 870 888.75 880 894.95 229032418.25 18.25 18.25 18.25 18.25 18.6 36500

174 185 170 183.65 183.65 174.25 567946217 18.35 17 17.05 18.3 17.85 26035

197 202.85 191 199.75 199.75 201.1 795455628 28 25.65 27 27 28 190089

5.93 5.93 5.93 5.93 5.93 5.79 5261.5 281.9 261.2 269.05 280.9 270.1 271670

19 21.9 19 21.25 21.75 20.55 9949048.71 9.6 8.7 9.59 9.6 9.15 46188207 207 191.3 196.05 196.05 203.4 44274681

45.1 49 44.6 48.35 48.35 46.9 24303538.35 42.85 38.35 42.2 42.2 40.25 21728618.65 19.15 18.3 18.75 18.9 19 28217154.5 54.5 52.95 53.65 53.65 54.65 30867562

81.05 83.75 79 82.6 83 81.15 459159334.1 369.7 332.05 365.05 365.05 335.65 4358122270.9 73.3 66.55 73.25 73.25 69.85 163814534.8 36.4 34 35.85 35.85 34.95 1007568

46 46.9 44.5 45 45 46.7 187850138.85 138.9 133 137.2 137.2 138.5 761228

0.56 0.58 0.55 0.56 0.56 0.55 55588365 376.5 364 368.6 368.6 371.15 8841192

26.95 28.35 26.3 27.9 27.9 27 2018929915 915 915 915 915 923.65 2018490

20.9 22.25 20.25 21.45 21.35 21.3 56173033.5 33.5 31 32.1 32.1 32.95 585701

75 75 75 75 75 74.25 37504.43 4.74 4.35 4.74 4.74 4.54 110422.81 3.24 2.81 3.15 3.24 3.08 18349159 161 152.35 159.3 159.3 161.15 29840288

29.8 29.8 29.8 29.8 29.8 28.45 29199.95 204.9 180.1 190.75 192 193.05 221353711.95 11.95 10.35 10.35 10.35 11.3 1205

11 11 11 11 11 1.95 11005.66 5.75 5.66 5.66 5.66 5.95 13057

197.55 204.95 197.55 203.3 204 203.7 298733716.4 16.4 14.1 14.52 14.52 15.54 756

19.25 20.1 18.65 19.75 19.8 19.6 182990142.25 149.45 136 147 147 145.9 1137410

22 25.7 22 25.7 25.7 25 1510533.95 33.95 33.95 33.95 33.95 33.3 67911.85 12.85 11.65 12.75 12.8 12.26 487131239.9 244 234 242.2 242.2 241.75 28304403

111.25 113.7 111 112.7 112.7 111 5634644420.4 21 20 20.5 20.5 20.9 209719

47.55 47.55 47.55 47.55 47.55 50 266280013.86 14.49 13.77 14 14 14.49 1373194.68 4.98 4.68 4.97 4.97 4.92 1844684.1 87.8 81.65 87.15 87.15 85.65 64885349

29 31 28.1 30.8 30.8 29.55 2043274181.9 192 178.2 189.5 189.5 184.65 2103432910.47 10.7 10 10.28 10.5 10.8 32506

300 317 288 310.15 310.15 304.15 252915153.5 3.5 3.26 3.47 3.45 3.43 3087371 76.45 70.25 75.5 75.5 74.55 565596

23.7 23.7 20.75 22.5 22.5 21.15 3336774.5 79.5 74.5 77.1 77.1 80.05 1569047

40 40 36.25 39 39 38.2 139917125.9 25.9 25.9 25.9 25.9 25.3 25

46 47.75 43.5 46.4 45.1 49.85 5060976 83.7 74.5 80.95 80.95 75.85 2611829

130.05 142.9 129.35 140.35 140.35 136.15 8010522.37 2.37 2.37 2.37 2.37 2.26 924

4 4 4 4 4 4.21 774818.85 19 17.95 18.65 18.95 18.85 120942922.4 22.4 21.6 22.4 22.4 21.35 1559618

10.75 10.75 9.95 10 10 10.34 100734220 231 212.5 226.95 226.95 221.7 988762

74.4 74.4 70.05 72.05 72.05 72.45 7207636 37.9 34.4 36.95 36.95 36.8 554424518 18 16.55 16.55 16.55 17.15 14575

44.25 45.95 43.25 45.2 45.2 44.8 126334774.07 4.07 4.07 4.07 4.07 3.88 467.8 69 66.15 68.55 68.55 69.05 503914916.8 16.95 16.8 16.95 16.95 17.5 5475

29.25 31.4 28.9 31.1 31.1 30.5 154876421.7 23.5 21.7 22 22 22.4 47071.25 1.49 1.2 1.41 1.49 1.31 304011580 1600 1555.15 1594.45 1594.45 1587.75 511932

55 57.9 53.9 57.1 57.1 56 1552171724.5 28.45 24.5 28.15 28.15 26.55 27076472

144.9 148 141 147.4 147.4 145.5 12656950314.05 314.05 314.05 314.05 314.05 304.05 6281

111 111.4 106.55 109.7 109.7 111.3 3149104920.25 21.2 19.9 21 21 20.9 44254915.65 17.45 15.6 17.1 17 15.6 9212921.85 22 20.9 21.95 21.7 21.15 19997732.55 32.55 30.9 31.9 31.55 32.35 154067

157 162 156.05 158.9 158.9 161.25 44455361 61 57.9 58.65 59 59.45 496541

5.45 5.45 4.9 5.17 5.17 5.07 6830511.71 12.98 11.71 12.89 12.89 13 50509

178 190.25 175.3 187.35 187.35 180.85 345138915872.85 902 859 899.5 899.5 880.15 71483874

99 103.05 95.25 101.55 101.55 98.85 927218821.3 21.9 20.1 21.65 21.65 21.65 7348053

177.9 181 170.2 177.4 175.1 177.9 206423718.7 18.95 17.6 18.7 18.7 18.5 1643957

15.05 15.45 14.11 14.99 15 14.93 20436804.5 804.5 799 799.07 799 804.24 14659311.8 12.2 11.2 11.25 11.4 11.78 198873

64 64 59.1 62 62 61.7 17172650.9 54 47.55 52.05 52.05 50.5 1779311

27.15 29.95 27.15 28 28 29.05 387713.5 14.5 13.5 14.5 14.5 14 7261

4 4.15 3.83 4.14 4.15 4.03 5216616.5 17.1 15.5 16.5 16.7 16.3 16461473.77 4.07 3.72 3.86 3.86 3.9 17119015110 116.8 108.6 115.55 115.55 111.3 34024137

43.25 43.25 43.25 43.25 43.25 45.5 173008.2 8.2 7.8 7.8 7.8 8.2 86758

28.2 28.2 28.05 28.15 28.15 29.5 46465109.1 113 108.9 112.95 111.2 111.85 731341

190 203.6 188.05 201.05 201.05 194.25 1015319513.68 15.87 13.68 14.06 14.06 15.09 16686133.5 139.9 133 137.1 139.9 135.55 66595267.75 67.75 65.4 66.9 66.9 67.35 400100218.5 18.5 17.6 18 18 17.8 3514711.8 12.38 11.22 12.35 12.38 11.8 209184

57.5 58.45 54.25 57.4 58.45 57.45 59116510.5 10.9 10.38 10.47 10.75 10.92 36175

453.5 470 453.5 470 470 460.75 14021042.4 43.5 40.2 40.85 40.85 42.25 9596225.6 28.35 25.6 27.9 27.9 26.75 2533817.9 19.7 16 17.55 17.55 17.35 863595.5 97.6 92.5 96.55 96.55 95.5 3515756615.5 15.5 15.5 15.5 15.5 15.68 6200

13.51 14 12.5 13.39 13.25 13.41 37809977.5 78.55 75.6 77.9 77.9 78.35 62837090.1 92.5 86.25 90.9 90.9 92 162658

1075.5 1087 1041 1070.8 1070.8 1087.7 137060758.37 9.2 8.13 8.82 9.2 8.71 1371158.82 8.82 7.99 7.99 7.99 8.4 18599

35 38 35 37.2 37.85 36.35 9171032.45 33.85 31.1 33.45 33.45 32.65 95786514.1 14.9 13.7 14.6 14.9 14.6 1492089.23 9.7 9.22 9.5 9.5 9.7 1578322.9 24.4 22.65 24.25 24.25 23.8 23350932.8 33.4 30 31.3 31.3 31.85 44346534.67 4.75 4.67 4.75 4.75 4.9 2445

90.25 96.5 90 94.95 95.5 96.4 283223558.9 59.4 56.3 58.9 59.25 58.8 2277121

73 73 66.75 70.1 70.1 73.35 624081014.05 14.05 13.4 13.84 13.84 14.06 4138085

445 458 432.55 453.15 453.15 448.15 11575500210 10 10 10 10 10.5 500

111.4 112 107 109.95 109.1 110.65 101250182.5 192.9 180.1 192 192 184.1 78307149.9 153.9 145.25 151.6 151.6 148.35 597798

81 84.5 78.05 83.2 83.2 82 118211057 57 51.25 55.25 55.25 56 880782142 42 40.3 40.3 40.3 42.4 53939

33.5 33.9 31.45 33.9 33.9 32.3 467631.56 1.7 1.56 1.69 1.7 1.62 1302024.5 24.5 22.25 22.35 22.35 23.4 1467948.7 48.7 48.7 48.7 48.7 51.25 487002.99 2.99 2.99 2.99 2.99 3.05 89794.8 104.95 92.1 103.05 103.05 96.25 80366522817.5 19.8 17.5 18.85 19.8 18.6 29222292 303 291.05 297.15 303 291 174571

33.1 38.45 33 37.95 38.25 34.65 28534510.15 10.8 9.9 10.51 10.51 10.41 89379

12 12 9.65 10.83 10.83 10.95 2691719 19.25 18.15 19 19 19.05 329763

120.7 124 120.7 124 124 127 297413598.1 102.55 96.4 101.45 101.45 101.3 779481619.5 19.5 15.3 16.65 16.65 16.4 181828510 8510 8081.05 8372.75 8372.75 8528.15 1958426

229.7 235.8 219 232.4 232.4 230.05 39959634109.65 113.7 103.85 110.6 110.6 109.3 1592447

50.5 51 49.55 49.65 50.9 51.5 276170243 243 232.2 240.2 240.2 242.75 32095045

297.7 303.9 278 300.85 300.85 296.2 1282812027 27.85 26.65 27.05 27.1 27.85 331305

9.55 10.5 9.5 10.5 10.5 10.24 24959.13 9.5 9.13 9.45 9.45 9.6 274987.28 7.28 7.05 7.05 7.28 6.94 148464

24.15 24.15 24.15 24.15 24.15 25.4 724551.65 53.25 51.45 52.85 52.85 52.65 13288455

103 107 103 103.2 103.2 106.7 315662782.05 822 772.05 794.6 775.05 840 63854

168 170.8 166 169.85 169.85 171.35 251880290895 895 856.8 885 885 897.7 164986690

1020.05 1049.8 993.25 1033.5 1033.5 1039.4 390151368780 808.85 763.2 803.65 803.65 787.25 68805878632 32 29.35 31.4 31.4 30.85 161877

170 178.8 168 178.75 178.75 175.3 59370035 35.5 34.35 34.6 34.35 36.15 246198

23.95 23.95 23.95 23.95 23.95 22.55 2391024.95 1051 1018 1046.55 1046.55 1037.4 962460833

1561 1567.9 1545 1556.33 1556.98 1561.39 98195213 14.19 13 13.88 14 13.56 234369

73.3 75 72.7 74.55 75 76.5 176768381 381 367 380 380 382.2 13098368229 240 220 237.4 237.4 233.75 2386814827 28.65 26.75 28 28 28.15 100495

24.25 24.25 22.8 23.9 23.9 23.95 1180959.8 63 52.55 61.55 63 57.85 1525449205 207.55 197 203.7 203.7 208.85 203963495

98.6 99.5 94 98 98 98.7 211268250 50.7 46.95 47.1 47.1 49.4 2098352

860 860 850 850 850 860 1208335012.55 13 12.55 12.65 12.65 13.2 169183.3 86.5 82.05 85.75 85.75 85.7 13816491

630.5 630.5 601.15 613.85 613.85 636.35 56648514.27 14.27 13.3 13.79 13.82 13.65 13475559.7 59.7 59.7 59.7 59.7 62.8 1946241.9 46.3 41.9 45.6 45.6 44.1 70473575.57 5.57 5.45 5.45 5.45 5.33 698

26 26.7 25 26.2 26.2 26.6 588617727.6 28.5 27.2 28.45 28.45 28.7 1063592

180.1 186.95 175.55 184.75 185.75 187.85 182056220 20 18.45 19.4 19.4 19.35 265185

43.1 44.9 41.15 43.5 43.5 44.55 8007062.5 64.55 61.55 64.15 64.15 63.1 2333767397.33 7.73 7.3 7.66 7.45 7.37 36108

20.75 23.15 20.15 22.9 23.15 22.05 5706012.3 12.45 11.3 11.45 11.45 12.4 23099057

54.45 54.45 50 53.6 54.1 54.55 22827998.52 9.4 8.52 8.66 9.4 8.96 165496.56 7.16 6.54 7.07 7.07 6.88 110721

19 19 17.9 18.65 18.6 18.8 410694.95 4.95 4.95 4.95 4.95 4.73 495144 144 132 133 133 138.9 1521800

7 7.5 7 7.5 7.5 7.17 464968 72 65.55 68.75 68.75 70 12817443

3.93 3.93 3.93 3.93 3.93 3.75 39303.6 3.93 3.6 3.93 3.93 3.78 2193

37.55 40.5 37.15 40.15 40.15 38.95 271031149.4 49.4 44.7 46 47 47.05 3512816196 213 196 213 213 200 70265200 206.9 188.9 204.2 204.2 198.9 156099928

53.9 54.5 51.9 53.95 53.95 54.3 7493147.42 7.42 7.42 7.42 7.42 7.8 1372723.6 25.95 23.6 24.35 24 24.75 208691

73 73.9 62.6 68.3 69.8 68.85 13419969.97 10.04 9.97 10.04 10.04 9.72 551

21.05 21.5 19.5 20.8 21 21.75 28089070.1 73.4 69.15 72.7 72.7 71.75 1267383

26.05 27.4 25.55 26.8 26.75 26.9 39490468 74.6 65.25 71.85 72.9 68.2 1774240

142 146.85 141.5 145.95 145.95 144.7 99540095100.2 104 100.05 101.85 101.7 102.6 1348035

90 93 86 91 91 90.3 112904364.65 69.9 64.65 68.95 68.95 65.8 1335658.85 8.91 8.09 8.09 8.09 8.49 121382.88 3.1 2.87 3.03 3.1 3.02 13844

851.25 897 851.25 876.1 876.1 863 167769554.4 54.5 51.25 52.1 52.1 53.25 984195185.9 88.25 83.8 87.25 87.25 86.9 98013058

12.98 13.01 12.7 12.78 12.7 13.31 2923029.36 9.5 9.34 9.5 9.5 9.83 4341238.1 39.15 38.1 39.15 39.15 41 11587

19 19 18.1 18.1 18.1 19 275306.36 7.02 6.36 6.37 6.37 6.69 46048

10.36 11 10.28 10.8 10.8 10.82 21686464 64 61 62.85 62.85 63 208554

43.15 44.7 42 44.25 44.25 43.8 322353416.38 6.38 5.85 6.11 6.27 5.69 26759

120.05 123.8 120 121 121 126.3 23905932.8 33.1 31.65 32 32 31.55 13429020.5 20.5 19.9 20.1 20.35 20.9 2483779.65 10.49 9.54 10.06 10.49 10.04 2580311.65 1.7 1.63 1.69 1.69 1.71 11609

60.55 65.35 59 64.4 64.4 60.05 208906319.45 10.09 9.45 10.07 10.09 9.9 1333111156 1210 1156 1188.05 1188.05 1176.05 166203017.5 18.25 17.5 18.2 18.2 17.6 20365

34 34 32.75 33.9 33.9 34.25 80385170.9 175.9 169.05 173.8 172 174.55 907028

147.55 149.8 141 148.3 149.8 147.45 413813166 174 166 172.8 173.85 172.55 5992556

23.9 24 23 23.45 23.55 24.6 191281123 123 111.5 117 117 117.15 1609486

9.45 9.45 8.67 8.67 8.67 9 484521.55 21.9 20 21.55 21.55 21.8 583782

53 53 50.7 51 51 53.95 33656658.8 11.45 8.8 10.8 10.8 10.03 2978281 82.65 78 81.55 81.55 81.3 7457660

14.05 15.34 14 14.77 14.77 15.09 11118311.3 11.44 10.41 10.41 10.41 10.9 40036

45 45.3 42 44.65 44.65 45.2 81650311.55 12.6 11.45 12.25 12.15 12.05 48266592.4 92.6 88.1 90.55 90.55 95.85 699333

74.35 82 74.35 79.9 78.05 78.15 71702.59 2.8 2.57 2.73 2.73 2.7 17533

63.15 67.5 62.65 66.8 66.8 65.15 114645546.3 47 46.25 46.25 46.25 47.15 169988512.5 12.6 12.45 12.45 12.45 13.08 1480318.1 19.8 18.1 19.6 19.6 19.5 1349862

12.58 12.58 12.58 12.58 12.58 12.6 1234.5 34.95 33.75 33.8 33.8 35.5 617391920.4 22.5 20.4 20.4 20.4 21.45 18041385.48 5.48 5.48 5.48 5.48 5.76 32

211.8 217.9 202.1 217.9 217.9 209.7 12320511.15 11.15 11.1 11.1 11.1 11.68 30020202.2 213 202.1 212 213 206.6 43561315.9 15.9 12.6 14.75 14.75 13.65 149361602 624 597.15 605.25 605.25 628.55 8133122

30.55 32.55 30.55 32.3 32.55 31.8 12853628.55 29.3 27.8 28.9 28.9 29.05 565470

214 217 211.65 215.2 215.9 217.6 21356813.1 3.6 3.1 3.51 3.6 3.3 242130

26.8 29 26.8 28.75 28.75 27.6 138572731.2 33.4 31.2 31.85 31.85 32.8 6194120.81 0.89 0.81 0.87 0.87 0.85 18929934.35 4.36 4.35 4.35 4.35 4.57 176237.5 38 34.9 36.05 36.05 37.8 18318020.67 0.72 0.6 0.65 0.65 0.63 422661354 1425 1330 1412.65 1412.65 1353.45 6620394190 204.9 186.1 203.5 201 193.9 5073893

31.75 31.75 27.5 28.95 28.95 30.05 7648066 68.5 66 68 67.1 67.45 268011

9.01 9.6 9.01 9.55 9.55 9.64 977971.05 75.9 71.05 73.8 73.55 74.05 48070453.85 53.9 48.85 49.9 50.7 53.5 96597

176 184.65 173.05 182.85 182.85 177.8 3552597631.5 32 25.6 29.4 29.4 31.5 191711014.6 16.25 14.6 15.3 15.4 15.3 672610

40.25 40.75 38.35 40.35 40.35 40.7 370936498.5 100.1 96.5 99.55 99.55 100.45 615757655

19.75 20.5 19.45 19.95 19.6 19.75 1307854.73 5.37 4.7 5.26 5.37 5.1 1761341.5 48.4 41.5 45.25 44.9 45.7 688045.21 5.21 4.83 4.83 4.83 5.08 4143

70 74.4 70 71.65 72 72.35 46441127 27 24.75 26.15 26.45 26 77787

1635 1644.95 1622 1640.54 1637.05 1631.26 20284940 40 38.65 39.35 39.5 40.65 955317

19.8 20.6 19.75 19.9 19.75 20.75 120548.88 8.88 8.88 8.88 8.88 9.34 76368

35 36 33.9 34.25 34.25 35.65 367644329.1 360 329.1 357.75 359 341.6 1172974204.5 205.85 195 203.8 203.8 205 93062797.81 7.81 7.75 7.75 7.75 7.82 15077.4 7.41 7.4 7.41 7.41 7.41 525450 52 49.5 50 49.7 51.9 182924

15.7 15.7 14 15 15 15 31783348.25 50.9 48.1 50.4 50.4 50.25 363202

89 93.25 86.15 91.4 91.4 90.4 45889636370 406 367 394.6 394.6 382.25 67976085

9.49 9.5 9.49 9.5 9.5 9.08 18113 124 111.8 119.85 117 124.2 6097982

20.58 20.58 20.58 20.58 20.58 19.6 617349.5 353.6 333.3 346.1 346.1 353.7 544046281

143.35 153.85 143.35 150.25 150.25 153.8 9754238.19 9 8.17 8.8 8.8 8.59 28216166 178.5 157 176.25 178 173.85 2107220.6 0.6 0.56 0.58 0.58 0.58 2970

16.5 17 16.1 16.75 16.75 16.75 16276877.1 7.9 6.78 7.46 7.55 7.12 52819

31.15 34.35 31.15 34.35 34.35 32.75 22935533 36 30.4 36 36 32.6 41897

7.02 8.2 6.67 7.41 7.79 7.02 398597.47 7.47 7.47 7.47 7.47 7.86 4183.04 3.26 3.04 3.25 3.25 3.19 11103

26.65 27 26.55 26.55 26.55 27.9 16006930.5 33.15 30.5 33.15 33.15 32.1 1856

176.4 183.85 176.1 179.95 180 178.25 1339793

14.2 14.2 13.99 13.99 13.99 13.26 6337105.9 110.8 100.3 110.8 110.8 105.55 1278131

17 17 15.68 15.68 15.68 16.5 42277274.4 275 274.25 274.25 274.25 288.65 351321.29 1.35 1.29 1.32 1.35 1.34 6494

13.84 13.84 12.59 13.73 12.8 13.25 196861.68 1.68 1.68 1.68 1.68 1.75 16801.4 1.45 1.35 1.44 1.45 1.49 18121

1.42 1.42 1.33 1.33 1.33 1.36 13313.38 3.38 3.36 3.37 3.38 3.23 2041

39 40.9 38.55 40.25 40.25 39.7 228434074 78 74 77.2 77.2 76.7 210127

110 110 110 110 110 115 110079.95 81.35 76.15 80.85 81.35 80.4 67784629.5 29.75 27 28.85 28.85 28.4 466329

90 95.65 88.25 94.95 95.65 91.1 40761235.6 38 34.75 37.7 37.1 36.55 12527480.75 0.75 0.75 0.75 0.75 0.78 571931.9 32.6 29.6 32.6 32.6 31.05 77321

29 31.95 28.95 31.95 31.95 30.45 6625667.65 72.85 67.65 72.8 72.8 71.2 955840.55 42.5 40.5 42.15 42.15 43 185640

234 245.1 227.15 241.95 241.95 230.75 105198020.54 0.57 0.54 0.57 0.57 0.55 4154

155.05 159 151.55 157.45 157.45 157.2 19952492140 156.55 137 156.15 156.15 142.35 1616873220 21 20 20.6 20.75 21.5 162495

7.98 8.29 7.83 8.16 8.25 8.11 267935036.5 38.4 36.5 38.3 38.15 36.6 180175

28 28 25.7 27.9 27.9 27.9 822666.32 6.32 6.32 6.32 6.32 6.02 1264

93.75 104.35 88.2 90.6 90.6 97.05 27814022350 359 347 356.55 356.55 355.25 9852017

334.65 350 320.05 338.4 338.4 336.5 226656626.35 34.9 26.35 33.2 33.5 29.3 4099283.7 85.75 79.2 80.85 80.85 84.05 916226781975 2010 1890.5 1983.75 2000 1985.5 3321127300 312 289 309.2 309.2 308.15 16789295

12.95 12.95 12.95 12.95 12.95 13.6 647517.19 17.28 16.33 16.82 16.6 16.87 368258

130 130.9 123.4 126.2 126.2 130 5015466 6 5.5 5.56 5.56 5.77 411489

36 36 36 36 36 35.3 126038.1 39.2 36.9 38.55 38.55 38.6 137122932.6 34.05 32.6 33.6 33.2 34.3 19783025.4 25.4 22.3 24.25 24.25 26.75 95957716.8 17.4 15.35 16.8 16.7 17 44629331.9 31.9 25 26.25 26.05 27.9 573438

109.1 114.15 104.25 111.95 111.95 109.55 11768019.3 10.18 9.22 10.18 10.18 9.7 1149998

13.46 14.15 13.46 14.05 14.15 14.16 435270 76.25 70 70 70 73.65 14312

22.2 24.4 22.15 23 23 23.25 79800203.05 212 198.5 210.85 210.85 208.05 865470

490 501 486 488.65 488.65 492.2 105903393172.25 194.95 172.25 191.9 191.9 188.8 177451472.85 472.85 432 464.95 464.95 455 216072

0.74 0.75 0.74 0.75 0.75 0.77 593019.25 20.5 19.25 20.1 20.1 19.25 12976562.05 64.9 62.05 64.1 64.1 65.75 394011

15.6 16.65 15.32 16.47 16.55 16.03 112191885.15 89.55 81.5 87.2 87.2 86.3 14767759

2 2 2 2 2 1.97 5646.81 6.81 6.26 6.81 6.81 6.49 7501176 1258 1158 1240.75 1250 1178.35 3311087610 657.45 596.5 644.4 644.4 617.9 258438825

19.6 19.6 19.6 19.6 19.6 18.7 49041 42.5 40.65 41.7 42 42.85 53967

23.2 24.85 23.2 24.8 24.85 23.7 15977785.3 94.75 85.3 90.25 90 89.75 2419400.65 0.77 0.65 0.71 0.71 0.71 47962

13.84 13.84 12.11 12.99 12.99 12.8 8772314.45 14.97 13.45 14.74 14.74 13.88 406843

24 24 22.85 23 22.85 24 86135.91 6.43 5.86 6.41 6.41 6.13 184745383.5 85 74.3 81.9 81.9 82.15 9722274

112.5 112.5 110 112.5 112.5 112 8580490 91.95 83 90.2 89 91.25 1048582

26.65 28.25 26.65 28.25 28.25 28 9990220 231 220 230.2 231 220.1 761045274 274 250.1 264.65 264.65 252.55 336910

413.55 413.55 413.55 413.55 413.55 421.95 413499.95 521 481 510.55 510.55 501.05 1331825

19 19.4 18.4 19.4 19.4 19.35 227256176.2 184.95 172 184.95 184.95 176.2 996831.2 32.75 30.55 32.15 32.15 31.1 247614254 255.45 246 251.9 251.9 255.15 14519366

158.95 162 148 157.9 157.9 155.3 44431558 58 53.3 56.05 56.05 58.25 1517297

7.26 7.26 7.26 7.26 7.26 6.92 7268.73 9.1 8.7 8.97 8.9 9.15 262263

152.2 155 148.55 152.95 152.95 153.15 954280458 458 457.4 457.4 457.4 466.7 915

361.2 366 353.05 361.35 361.35 371.2 410022818.15 18.95 17.7 18.7 18.6 19 29651026.95 26.95 25.05 26.5 26.5 25.75 3968917.5 17.8 16.6 17.7 17.8 17.5 42515

76 82 73.05 81.2 80 75.45 4558768.55 8.77 8.21 8.3 8.68 8.73 373329.19 9.19 9.1 9.1 9.1 9 184.06 4.06 3.68 3.68 3.68 3.87 206

45.65 45.85 41.5 44.25 44.25 45.55 172003441.5 41.5 41.4 41.4 41.4 40.4 82

96 104.8 96 102.8 102 100.95 770818152 153.5 144.7 151.1 151.1 152.75 597377

25.85 25.95 24.75 25.9 25.9 26 239074.17 4.58 4.17 4.17 4.17 4.38 8467270 278.8 258.05 271.4 271.4 269.9 18778262

3.16 3.39 3.16 3.25 3.16 3.32 1808371.2 71.2 71.2 71.2 71.2 67.95 7120

255.15 289.7 255.15 281.7 279.2 286.85 55008959 59 50.15 54.8 54.8 54.7 810021

7.95 8.2 7.62 8.15 8.15 8.07 94922420.05 425 407 420.7 425 420.15 5428293

43.5 46 43.5 44.4 44.05 45.15 26322660.85 65 60.85 65 65 64 894911.68 11.95 11.68 11.81 11.95 11.41 4718.6 20.4 18.5 19.85 20.4 19.45 323752390 2539 2259.5 2447 2447 2260.1 21782058

22.05 22.8 22 22.6 22.6 22.95 225997

11.7 11.7 10.91 11.51 11.46 11.56 1040317148 152 140.6 150.8 151 149.2 930208

10.6 10.9 10.6 10.6 10.9 11.12 1432014 14.75 13 14.47 14.5 13.8 304556

18.25 19 17.5 18.85 18.85 18.3 186357750.5 59 50.3 58.45 58.45 53 32483929392 405 370 401.85 401.85 384.55 636414514 14 13.3 13.63 13.63 13.77 1343064

135 138.05 131 137.6 137.6 133.9 514264116.1 17.2 15.85 17.15 17.2 16.4 1123374

36 40 35.5 39.45 39.45 38.35 1696450223.2 24 23.1 23.95 23.4 24.05 23482483.51 3.85 3.51 3.51 3.51 3.69 2811

19.15 19.5 19.15 19.15 19.15 20.15 578070 76 70 75 75 74.35 9328

66.9 68.35 63.25 66.15 66.15 66.2 98494905.96 5.96 5.05 5.49 5.59 5.77 2412641.6 42 40.3 41.1 42 42.1 27099621.9 21.9 18.3 19.5 19.6 19.25 194411

94 97.5 89 92.7 92.7 92.95 12197920610.5 10.5 9.82 9.82 9.82 10.33 12816.5 16.5 15.4 16.1 16.1 16 414889

16.55 18.1 16.55 18.1 18.1 17.4 332812.25 12.55 11.92 12.23 12.45 12.51 232398

16 16.7 15.95 16 16 16.75 3431832.5 34.5 32.25 34.15 34.15 33.9 5037465

55.95 56 54.5 55.45 55.45 56.2 3006659195 195.6 173 195.52 195.6 167 55855

53.8 56.5 52.1 55.6 55.6 54.8 25623177110.25 10.91 10.25 10.91 10.91 10.73 19151

190.05 200 190.05 199.9 200 199.35 21094215.15 16.35 15.1 16.25 16.25 15.85 20744230.6 31.65 30.5 30.85 31.35 30.6 190497

18.35 20.95 18.35 20.95 20.95 20.35 35035013.25 13.25 12.61 12.74 12.72 13.25 124423380.1 80.1 67 68.8 68.8 77.55 316210255

185.1 194.35 182 192.35 192.35 187.8 30128756265 279 258 275.15 279 271.35 3350824.4 4.73 4.4 4.69 4.69 4.51 8202

28.2 30.4 28.2 29.6 29.6 29.4 18239116 16.15 15.15 15.9 15.9 16.05 103652418 18 18 18 18 17.5 18

14.9 16.4 14.9 16 16 15.65 624715.47 15.75 14.72 15.75 15.75 15 26279621.4 23.7 21.3 23.7 23.7 21.55 71512

92.85 94.65 90.05 93.2 93.2 90 12702419 19 17.65 17.65 17.65 18.1 5565

3.65 3.65 3.65 3.65 3.65 3.76 9453.82 3.82 3.81 3.81 3.81 4 190635.2 37.95 35.15 37 36.7 36.95 505647461 471 456.05 468.55 468.55 464.55 1846469105 108 103.9 107.7 107.5 107.2 162064

34.75 35.85 33.95 35 35 36 1601341990 2068.6 1957 2058 2058 2003.45 2494603181676 697.5 676 696.35 695.05 687.95 671358580 590 565.05 586.3 586.3 581.85 3258886480 523.8 479.3 516.9 516.9 489 717638636

23.65 24.5 23.2 23.95 23.95 24.05 1435533219 219 207.7 214.35 214.35 220 357670621

37.3 39.35 37.3 39.2 39.35 39.1 537505

105.25 105.25 103.65 103.65 103.65 109.1 1181488.5 8.5 8.1 8.37 8.5 8.52 6284215 15.2 14.65 15.15 15.15 15.2 9492

396 402.5 390.05 401.35 401.35 401.2 38661680156 160.1 148 158 153 156.65 17421369

93.55 96 91 94.05 94.05 94.2 1441754770 73 68.05 72.3 73 70 2542873

77.5 81.6 77 80.1 80.9 81 529503750 759.9 730.2 752.5 752.5 763.4 305407598

110.2 110.2 102 102 102 105 8446210.51 10.51 10.51 10.51 10.51 11.06 420410.65 10.65 10.08 10.27 10.29 10.6 4378213.15 13.15 12.05 12.11 12.11 12.55 12172

1.8 1.95 1.79 1.79 1.79 1.88 1298455.55 62.95 52.8 62.65 62.95 57.25 378786634.95 36.55 33.15 36.15 36.55 34.85 1079845

288 300 278.05 295.5 300 289.2 20444620.3 21.35 20.2 20.4 20.75 21.25 27735117.7 17.7 17.7 17.7 17.7 16.9 12142

268.1 285.6 261 283 283 272.2 489629504.88 5 4.88 4.92 4.94 5.13 342448

304.95 307 290.25 306.25 306.25 308.65 38645742.55 46.2 42.55 45.85 46.2 44 461514

65 67.5 63.05 66.85 66.85 66.25 27584783138 143 132.65 140.8 140.8 141.3 3339409700 740 657.05 681.75 700 730 20252241 42.85 39.8 42.4 42.4 41.5 1255425

54.9 55 54 55 55 52.4 82579644.5 45.5 44.15 45.25 45.5 46.1 986214344 365 342.5 362.75 364.5 348.05 678336

6.86 6.86 6.85 6.85 6.85 7.2 205714.1 14.1 13.45 13.45 13.45 14.1 1361

13.32 13.32 12.6 13.11 12.8 12.92 161454924.15 25.85 23.75 25.45 25.45 25.15 1069820747.95 51.25 45.6 50.2 50.55 49 8234432

110 111.65 104.4 109.15 109.15 112.8 154766801.1 827 790 823.5 823.5 803.45 141305914.5 17.2 14.5 15.7 15.65 15.7 4097

18.55 18.95 18.25 18.65 18.8 19 9443590.85 0.85 0.77 0.77 0.77 0.81 7143

14.85 16.9 14.66 16.49 16.8 15.32 13139301450 1500 1425 1469.45 1469.45 1446.65 33438687

373.25 389.75 370 382 382 384 66291517.67 7.67 7.67 7.67 7.67 8.07 2331

116.9 116.9 108.25 113.3 113 114.75 96356537.5 39.3 35.6 39.3 39.3 37.45 3679682

192.25 196 182 195.15 195 196.25 16189457.2 61.4 56.3 59 59 57.55 10335929352 352 330 338.9 338.9 338.9 106862528 28.7 26.85 28.45 28.45 28.15 905259415 15 14.88 14.88 14.88 15.66 88696

20.24 20.46 19.1 20.18 20.45 19.49 67319210 221 201 214.35 214.35 212.7 107713080.7 0.7 0.61 0.61 0.61 0.64 586175 78.3 74.2 77.4 77.4 75.6 21154332

62.5 62.5 56.1 58.25 58.25 59.35 1211336507 511.2 493 505.7 505.7 495.3 22951618

6.26 6.26 6.26 6.26 6.26 5.97 614 14 11.6 13.39 13.44 12.71 26730

50.5 51.7 47 51.1 51.7 50.8 1285712

217 220 207 215.25 215.25 223.55 140365111.27 11.52 11.27 11.49 11.49 11.86 3537336.51 7 6.51 6.9 6.75 6.64 72973

3 3.28 3 3.16 3.15 3.27 1623761134.85 140.8 128 139.9 140.3 134.4 3048128

407 441.7 406.5 433.2 433.2 411.4 1757012224.1 24.1 24.1 24.1 24.1 25.35 24

170.05 179 165 177.6 178 175.2 269125230.05 31.9 29.5 31.1 31.1 30.5 771504413.14 13.14 13.13 13.13 13.13 13.82 656546.05 46.75 44.5 45.85 45.65 46.4 1083789

73 74 69.4 72.55 72.5 72.5 326520040.25 43.8 40 43.8 43.8 36.5 1879616161.4 164.6 160.05 160.05 160.05 164.55 133156

38 38.85 37.8 38.6 38.6 38.6 2771385.75 5.75 5.11 5.32 5.32 5.46 221420

142.2 143.85 133.5 140.95 140.95 145.75 855969481 81 69.2 71.6 71.6 73.25 351507619 19.7 18.2 19.4 19.4 19.1 2441860

3.9 3.9 3.88 3.88 3.88 4.08 259625.05 25.1 24.3 25.1 25.1 25.25 7867754.6 63 51.5 58.75 56.75 53.25 108917228.3 31.3 28.3 31.25 31.25 29.25 2664

11.35 11.35 11.35 11.35 11.35 11.9 1123.05 25.45 23.05 25.4 25.4 24.25 15999949.1 49.7 48.35 48.7 48.9 49.75 1000564111 116.5 110.7 113.6 113.6 116.5 182061

28.3 28.3 26.9 27.45 27.45 28.3 144467874 77.85 72.1 77.25 77.25 74.5 694809045

4.37 4.96 4.31 4.78 4.78 4.75 1989883.1 3.1 2.82 2.82 2.82 2.96 8156 172.4 156 171.3 171.3 171.35 54064574

1.27 1.37 1.25 1.31 1.31 1.31 88840146.85 149 140.2 145.3 144.5 148.15 4074281

302 311.45 296.6 307.75 307.75 302.05 981751267 284 266.25 274.65 283.5 280.25 200122

2.15 2.35 2.08 2.13 2.2 2.3 9010243.8 43.8 41.15 43.75 43.75 43.25 6703

32 34.75 32 33.7 33.45 34.55 7729830.95 34.05 30.95 34 34 32.5 47200.75 0.86 0.75 0.82 0.81 0.79 4663387.62 7.62 7.62 7.62 7.62 8.02 762

171.7 179 165.4 176 176 174.1 34694324.45 25 23.1 24.55 24.55 24.9 4483158.01 8.01 8.01 8.01 8.01 9.61 1602

84 86.3 80.75 85.65 85.65 83.35 1365432715.1 15.5 14.05 15.3 15.5 14.51 393041.32 1.35 1.26 1.31 1.35 1.32 119503

26.25 26.25 26.25 26.25 26.25 25 6568.86 9.48 8.86 8.87 9.48 9.32 1112235.7 35.7 35.7 35.7 35.7 34 489093.2 3.2 2.53 2.69 2.69 2.9 55341

21.85 21.85 18.5 19.15 19.15 19.65 176998514.3 15.99 14.25 15.1 15.1 15.2 34954

16.65 16.65 16.05 16.5 16.5 16.65 55260143 144.9 138.25 143.9 143.9 145.35 2649164

30.1 31.6 29.1 30.95 30.95 30.3 186147145.4 48.45 44.7 48.3 48.3 47 494736

11.03 11.03 11.03 11.03 11.03 11.55 110382.5 84.45 82 84.1 84.1 83.5 3916170

9 9.4 8.94 9.4 9.4 9.4 1708642.5 44.5 40.55 43.6 43.6 43.1 5789160

35 35 32.75 33 33 33.5 32820651.3 53.25 50.25 52.65 52.65 52.35 15020983

124.05 142.5 120 138.95 138.95 126.15 8060938136.25 146.5 136 142.45 140.1 143.85 118075280.05 299.5 275.1 297.6 297.6 283.25 66054533

340 365 326.5 353.6 353.6 344.5 7749592311 335 307 319.6 319.6 311.6 76875065264 275 246 271.45 271.45 265.7 99793902

512.8 514 499 512.45 512.45 512.8 5725877133.5 143.65 129.4 140.65 140.65 133.85 3779826

710 720 672.5 694.35 694.35 715.25 6516003101300 1321.8 1292.45 1305.8 1305.8 1318.35 36314587

10.84 10.84 10.84 10.84 10.84 9.54 119213.2 13.2 11.5 11.5 11.5 11.2 1282

346.5 381.75 338.55 378.45 378.45 349.9 31503133588 588 553.1 569 569 585.55 1764040198900 927.8 873.6 912.6 912.6 918.85 36942108

24.9 25.6 24.4 25.35 25.35 25.05 24198084135 146 134.25 142.35 140.1 141.3 711833

1231 1236 1225.03 1236 1236 1225 676201210.5 1218.95 1210.5 1218.75 1218.75 1212 434866143.55 143.55 143.5 143.52 143.5 144.1 287045

427 427.7 407.1 417.65 416 421.3 519448260.15 66.15 60.15 66.15 66.15 63 2016731.1 33.85 31.1 32.3 32.3 32.7 200303

22.65 23.75 22.6 23.35 23.75 23.75 1738833335.95 3335.95 3335.95 3335.95 3335.95 3511.5 163461

47 47 42.05 45.45 45.45 43.85 23691732 740 712.1 735.45 735.45 740.4 216572340

967.5 991 940 970.45 970.45 989.45 107921737192.05 203.95 191 201.95 201.95 197.7 52905714.43 14.43 14.43 14.43 14.43 13.75 2886

51 54 48.9 53.45 53.45 51.45 278249214.5 14.8 13.5 14.35 14.5 14.9 488375

14.75 14.75 14.5 14.5 14.5 14.68 44005.5 5.75 5.46 5.71 5.71 5.64 6137477

4.42 4.64 4.25 4.55 4.55 4.43 38059330.05 34.45 30.05 34.05 34.45 31.35 30807587.56 8.32 7.56 7.86 8.32 7.95 273733.5 34.3 31.3 33.8 33.8 33.65 7425977

49.65 49.65 45.85 46.75 49.55 48.2 23638.1 38.9 37.05 38.75 38.85 36.9 547639142 154 138.1 149.8 149.8 144.3 30717708

51.85 51.85 51.85 51.85 51.85 49.45 51859.49 9.5 9.49 9.5 9.5 9.21 6648

13.99 13.99 13.99 13.99 13.99 13.9 2798161.25 167 160.2 165.8 165.8 169.9 526888

629 657 617 646.25 646.25 629.95 16257263461 464.7 433 443.5 443.5 461.3 359034729

200.4 214 200 213.05 213.05 217.2 435868116.7 122.8 116.7 120.9 122.8 120.05 20134965.15 66.5 63.05 65.8 65.8 66.25 61552324839 4970 4800 4883.75 4883.75 4842.45 9896182303 308 292 300.45 300.45 306.5 1317321101 101 97.75 99.55 99.55 100.7 7358802

46.9 47.4 45.05 46.95 46.55 47.8 453158471.5 75 71.3 72.65 75 75 631363

24 25.5 23.4 25.1 25.35 24.6 1933785

100.25 106.3 99.95 105.05 105.05 104 357558077 82.1 74 80.25 80.25 78 30686399

46.1 50 42.9 48.8 48.8 48.15 252342251.35 51.35 51.35 51.35 51.35 54.05 729170

405 423 388 419.65 419.65 407.9 8530520324.5 26.95 24.5 26.8 26.8 27.2 114351510 1515 1476 1498.8 1498.8 1520.85 6586397251 251 250 250 250 251.01 251211

22.75 23.7 22.2 23.5 23.5 23.25 11606493.7 3.7 3.5 3.5 3.5 3.53 1421

11.2 11.2 10.23 11.12 11.12 10.76 152429.55 32.65 29.5 30.2 30.2 31.75 259198289.9 294.9 276.05 290.5 290.5 292.15 89841846120.5 124.5 120 123.7 124.25 124.4 618724

439.95 446 426.1 442.3 442.3 443.45 3096078626.4 26.7 25.1 26.35 26.35 26.55 5897855

13.25 14.2 13.25 14.2 14.2 13.85 1396127 133.85 123 132.4 132 128.6 1218999167 167 158.7 158.7 158.7 167 6431

14.15 15.1 14.15 15.1 15.1 15.1 292544.9 47.75 43.55 43.55 43.55 45.5 48101

13.38 13.5 11.3 13 13 11.66 7645459.55 62.45 59.2 60.85 60.85 62.3 231285858.5 64.5 58.5 63.05 63.05 64.15 700620

90.55 97.4 88.5 95.5 95.5 93.25 771302714.72 14.72 14.72 14.72 14.72 14.25 1410.9 10.9 10.9 10.9 10.9 11.41 1645

32.75 33.5 29 32.8 32.8 30.9 518169815 815 781 795.6 795.6 813.15 830668

551.25 568 551.25 568 568 575 11192626.05 666.6 624.05 650.4 665.5 640.75 6159011

17.1 18.5 17.1 17.9 17.55 17.95 105778915.5 16.8 14.8 16.6 16.6 15.75 322353321.5 22.3 20.85 21.85 22.3 21.9 3451512.97 2.97 2.96 2.97 2.97 2.83 26930

376.1 385.45 370 384.15 384.15 380.4 28729715.83 5.83 5.05 5.32 5.15 5.3 331993053.9 53.9 48.75 50.9 50.9 49.95 1054828222.3 22.3 22.3 22.3 22.3 21.25 220.73 0.76 0.73 0.75 0.76 0.76 635011330 1342.95 1320 1336 1336 1351.1 889330

122.1 123.55 117.3 121.55 121.55 123.1 4463179412 12 11.65 11.65 11.65 12.26 121791

15.15 15.15 14.4 14.78 14.9 14.88 165587289.9 294.85 280 290 290 282.65 2583452

420 437 415 431.35 431.35 430.3 163889673.9 75.5 71.5 74 74 74.8 11911080949 959.9 923.4 950.9 950.9 951 1278482931 32.35 29.6 31.45 31.9 31 954314

62.05 63.5 58.15 62.35 62.35 63.7 2961948.75 8.75 8.75 8.75 8.75 9.2 612519.1 20.15 18.15 19.7 19.7 19.15 2186792

73.25 77.3 72 76.55 76.55 75.05 12617799111 112.75 105.5 111.3 111.3 111.6 1191512

68.5 75.45 66 73.9 73.9 69.4 42072008182.1 185.6 177 185.4 185.5 195.3 15107123.6 24.6 23.25 24.35 24.05 24.75 183650

80.75 80.75 75.1 79.3 79.3 80.05 7436739

4 4 3.81 3.9 3.92 4 41278316.5 17.15 16.4 17.15 17.15 16.75 12610

29.95 29.95 27.1 28.9 28.7 27.35 24058

7.85 7.85 7.11 7.11 7.11 7.48 2992118.05 129 116.8 127.5 129 122.9 5199804

78 78.5 76.55 77.2 77.2 80.55 152259256.5 61.75 55.25 60.25 60.25 56.5 183889926

94.15 96.6 93 95.7 95.7 95.9 3741029422 22 21.05 21.65 21.8 22.15 1844280

33.4 34 33.2 33.9 33.8 33.7 456127902.1 936 900.1 929.4 929.4 921.65 11224817

6.9 6.9 6.57 6.57 6.57 6.91 3957822.6 23.6 21.7 22.85 22.85 22.55 3434060

19.05 21.05 19.05 21.05 21.05 20.05 629594136.55 140 136.5 137.55 137.55 141.2 118949

3.38 3.41 3.38 3.41 3.41 3.25 80195.8 5.9 5.6 5.89 5.9 5.7 79337

332.1 343.95 326.65 341.45 341.45 337.65 589839821.9 23.2 21.9 23.05 23.05 23 52501

12.86 14.4 12.61 13.16 13.16 14 822883.55 3.8 3.55 3.56 3.8 3.73 85708

251.2 259.9 247.95 254.75 254.75 255.2 8501271131 34.8 30.05 34 34 32.25 2230206

9.62 10.04 9.04 9.98 9.9 10.04 4140706.36 6.36 6.06 6.06 6.06 6.36 7572

17.68 17.68 17.68 17.68 17.68 16.08 4734351250 1254.6 1213 1231.95 1231.95 1259.7 143581215

71 75.6 69.9 74.4 74.4 72.55 983856046147.5 157 144 147.75 147.75 148 4101833

246.85 258.85 239.15 255.75 255.75 247.95 1221796221.9 22.55 21.85 22.5 22.55 20.5 102920

155 157.9 152.7 155.45 155.45 158.8 707936404.44 4.85 4.43 4.52 4.52 4.62 10830

9.5 9.83 9.26 9.26 9.26 9.7 18531565 593 551.05 587.55 587.55 569.75 8775166

83 83 80.55 82.45 82 82.15 3111442.24 2.24 2.24 2.24 2.24 2.35 22624

4.86 5.3 4.86 5 5 5.11 486984.21 4.69 4.21 4.36 4.35 4.27 11827

84.7 87.85 84.6 86.25 87.45 89 4806817.6 7.6 7.6 7.6 7.6 7.24 570

80.25 82.1 75.65 81.1 81.1 80.75 149728563.14 3.2 3.14 3.2 3.2 3.3 1968

277 298.8 263.8 286.15 298.8 277.05 1557061445.15 46 44.15 45.3 45.3 45.9 5681206

12.65 12.7 12.65 12.65 12.65 13.31 248811619 1619 1606.3 1607.93 1606.3 1617 455787

600 756 600 734.9 754 630 109411102 106.7 97.3 103.6 103.6 105.05 17953506

65.5 66 63 64.55 64.55 65.75 787396504 508.65 491 500.85 500.85 498.85 11439919

35.5 37.5 34.7 37.05 37.5 36.5 69670682.6 84.9 81.5 83.5 83.5 83.85 2682168

23.9 23.95 22.95 23.55 23.8 23.6 1667978.25 82 78.1 81.2 81.2 84.5 64923

72.2 79.9 72.15 78.5 78.5 75.55 32196019.85 19.85 19.85 19.85 19.85 20.85 4962

31.8 34.8 31.65 32.55 32.5 33.3 8041660.3 64.25 59 63.65 63.65 62 7504199

96 99 93.1 98.25 98.25 97.55 2982955

27.8 27.85 26.25 27.05 27.05 27.05 101446

25.9 25.9 24.9 25.4 25.4 26.2 2539318.25 18.25 18.25 18.25 18.25 18.2 18

24.4 24.95 23.9 24.45 24.45 24.6 83219420.85 20.85 19.2 20 20 19.5 369136

2.57 2.82 2.56 2.68 2.66 2.72 317389.91 10.99 9.91 10.75 10.75 10.8 1487

24 26.3 23.95 25.65 25.65 24.25 989712.55 13.6 12.36 13.53 13.55 13 80651

272.25 298 272.25 293.55 298 289.7 43903234 239.9 226.2 238.45 238.45 240.5 6383280

20.6 22.5 20.6 22.5 22.5 22.55 304183.58 3.58 3.24 3.3 3.24 3.41 6065

51.1 54 50.5 53.9 54 53.05 148513144 145.95 138.15 143.6 143.6 142.95 8013159

52.55 53.4 50.6 52.4 52.4 53.45 2341812621.9 21.9 21.9 21.9 21.9 18.25 363102

9.4 9.65 9.36 9.65 9.65 9.85 18268

325.05 336 320 332.85 331 331.9 110902423 23 21.05 22.25 22.45 21.85 427481

7.87 7.87 7.87 7.87 7.87 7.5 7879.79 9.79 9.42 9.55 9.55 9 15822

46.5 47.8 44.25 47.8 47.8 45.55 1022969 9.3 8.76 9.21 9.21 9.32 1972928

40.9 40.9 38.8 40.1 38.9 40.8 6665125 5.88 5 5.39 5.4 5.55 97634

243.9 268 231.3 253.7 253.7 241.4 161469163.75 3.9 3.75 3.9 3.9 3.75 10668

9.73 10.55 9.71 9.77 9.75 10.22 56694236 238 222.2 234.35 234 231.1 3270701

4.56 4.56 4.14 4.14 4.14 4.35 10285512.2 12.6 11.41 11.73 11.8 12.01 269803

1092.25 1092.25 1092.25 1092.25 1092.25 1070.85 327621 21 20 20 20 20.85 1685

3.77 3.77 3.38 3.68 3.68 3.71 127001199.25 224.5 196.5 206.25 206.25 200.85 40497829

45 47.7 44.1 46.4 46.4 45.9 30913994301 4301 4000 4150 4150 4231.6 126475

218 227 214.55 225.75 225.75 220.4 826999551.66 1.9 1.58 1.85 1.85 1.85 64549

41.05 42.45 40.9 41.75 42 43 33467548.1 48.1 48.1 48.1 48.1 45.85 4810

3.57 3.68 3.54 3.62 3.64 3.59 11806147 50.7 46.75 50.3 50.3 47.75 46425216

21.8 21.8 19.95 20.9 20.9 20.95 10010132.95 32.95 30.45 30.55 30.5 32 196524

38.9 39 37 38.5 39 38.95 125242232.65 34 31.25 33.4 33.4 33.15 47845698

16.4 16.4 15.1 16.05 16.2 15.75 24525419.3 19.4 17.85 18.95 18.95 18.6 246321

34.25 38.35 33.75 37.65 37.65 34.5 39929030.05 30.05 28.55 29.25 29.25 30.05 827169

70.5 79 67.85 77.5 77.5 72.9 6596325184.1 200.6 184.1 197.7 197.7 198.95 743054

18.05 19.75 18.05 18.3 18.3 18.9 175395.13 5.13 4.24 4.61 4.61 4.71 174459

7.3 7.31 6.9 7.08 7.23 7.31 1193416.91 7.63 6.91 7.36 7.63 7.27 9487

181 188 177.15 186.5 186.5 182.45 65855876.15 6.79 6.15 6.75 6.75 6.47 73810

8 8 7.45 7.45 7.45 7.79 76755.4 58.8 54 56.75 56.75 55.95 935036

7.65 8.43 7.63 8.43 8.43 8.03 13744313.49 13.59 13.49 13.59 13.59 12.95 2033

12.9 12.9 11 12.65 12.9 12.98 31879839.5 42 37.75 41.45 41.45 40.5 13434152

111 114 106 107.7 106 112.15 1278823129.3 130.75 122.4 129.65 129.65 129.95 1386933

6.95 6.99 6.66 6.93 6.93 7.08 737258

4.24 4.24 4.24 4.24 4.24 4.04 42411.9 12.05 11.65 11.93 11.93 12.13 3330226

29.5 29.5 29.5 29.5 29.5 31 5310

56.05 57.75 54.05 56.6 56.6 56.85 1512529

0.92 1.04 0.91 1 1.04 1.01 612356

39.5 41.2 39.5 40.3 40.2 42.85 1888546

7.34 7.34 6.91 7.18 7.28 7.22 553582

5.71 5.94 5.54 5.81 5.8 5.79 423836

7 7.9 6.79 7.79 7.79 7.41 6741

138.1 147.85 137.5 141.8 141.8 143.65 2888019

13.01 13.8 13.01 13.32 13.32 13.31 56233

12.85 13.38 12.5 13.24 13.24 12.83 407827

6.63 6.63 6.63 6.63 6.63 6.97 1989

3.05 3.1 3.02 3.02 3.02 3.17 3119

190 190 174.5 178 178 175 135460

830.65 864.9 807.5 856.45 856.45 835.65 6710809

152.15 158.1 150.45 157.5 157.5 157.2 31354833

488.7 494.8 486 494.5 494.5 490 158473

484.95 500 467 494.6 494.6 481.9 2793177

75 77.95 75 75.4 75.4 78.65 50049

23.4 24.9 23.25 23.75 23.75 24.45 78643

32.55 34 30.65 32.95 32.65 31.5 238965

44 47.45 43 43.85 43.95 45.55 89240

13.95 14.85 13.95 14.1 14.1 14.65 90115

105.45 105.45 100 100 100 99 70471

44.3 46.9 44.25 45.95 45.95 46.05 1130138

631.8 669.9 621.2 656.1 656.05 644 1191151

4.15 4.35 3.95 4.01 4.3 4.15 20469

2485.4 2485.4 2485.4 2485.4 2485.4 2616.2 464769

247 258.85 238.1 254.9 254.9 251.4 207227731

55.9 56.95 55.2 56.1 56.1 55.9 1394956

43.85 43.85 39.75 43 43 41.8 15773

73 73 67.75 69.35 69.35 72.5 1834082

172 172 162 168.3 168.3 172.3 1575882

4.47 5.08 4.47 4.93 4.7 4.78 29953

82 82 78.6 79.75 79.75 82.7 27464

133.05 140 133.05 139.8 139.8 136.7 345425

33 36.15 31.1 31.65 31.75 32.9 306626

604.75 640 598.5 610.3 614.6 629.95 115203

3.64 3.64 3.35 3.5 3.5 3.64 1544

434 457.8 415 435.8 435.8 431.1 115322273

0.42 0.45 0.4 0.43 0.43 0.43 18345

256 264.9 252.3 262.7 262.7 260 77096863

75.05 79.5 73.5 77.2 77.2 77.8 8270623

13.1 13.1 12.3 12.65 13 12.55 254193

686.1 722.75 686.1 722 722 707 306583

64.4 64.9 62.6 64.5 64.5 64.4 1532601

13.45 14.82 13.01 14.79 14.79 13.48 6289962

208.8 217.5 207.1 213.25 213.15 215.25 932814

130 133.8 127.7 133.25 133.25 132.65 6909705

4 4 4 4 4 4.2 2000

4.28 4.28 4.07 4.25 4.25 4.28 1861

45.1 48 44.2 47.15 48 46.5 1152957

57 61.3 56.15 60.9 60.9 58.4 434135

158 166.5 158 160.8 163.5 155.1 2676802

4.63 5.1 4.63 4.65 4.65 4.87 711767

31.1 33.4 30.35 33.05 33.4 31.85 535579

6.68 6.85 6.36 6.71 6.71 7 24694

1.9 1.9 1.9 1.9 1.9 1.95 54360

33.45 33.75 33.45 33.75 33.75 32.15 180184

652.05 665 630 647.4 647.4 672.95 167091979

18 18.2 17.3 17.95 17.95 17.9 24702608

110 114 110 110 110 110 67115

5.03 5.03 5.03 5.03 5.03 5.29 1634

163 174 159.3 170.75 170.75 166.1 7551638

17.6 18.45 17.3 18.3 18.45 17.6 89570

8.61 8.61 8.58 8.61 8.61 9.03 6884

184.9 189.95 173 185.2 185.2 179.4 750186

7.13 7.82 7.13 7.75 7.75 7.73 214461

711.8 711.8 693.6 697.85 705 705.15 470894

33.45 33.9 32.15 33.75 33.75 33.4 1834852

3.57 3.57 3.57 3.57 3.57 3.75 2763

32 32.5 31.15 32.4 32.05 31.8 3500219

8.74 8.87 8.19 8.25 8.79 8.62 86568

6.9 7.19 6.7 7.04 7.04 7.01 96691

26.9 26.9 23.3 24.45 24.45 25 76020

244 251.9 238.6 249.2 249.2 245.6 160447139

15.8 15.8 14.65 14.65 14.65 15.42 19939

133 141.9 131 139.85 140 136.4 1635905

4620 4620 4458 4539.85 4539.85 4623.95 30707131

260.9 269.3 253.55 261.65 261.65 261.45 18276155

58.5 60 57.25 59.85 59.85 58.95 7513321

229.95 232 216 224.65 224.65 229.75 6632912

23.5 24.25 23.05 23.35 23.35 23.8 1044984

24.5 25.15 23.55 24.55 24.15 24.75 157529

25.05 25.05 23.85 24.8 25 25 41447

1.43 1.43 1.32 1.37 1.38 1.38 16029

317 317 282 298.1 298.1 299.2 537576

113.5 114.5 113.5 114.25 114.25 113.85 5807540

292.1 311.9 285.3 308.4 308.4 294.9 7542256

45.75 49.85 45.65 48.2 48.75 48 356748

241 254.9 233 249.4 249.4 238.75 1633555

106.9 110.45 102.7 109.2 109.2 107.05 8147007

16.55 16.55 16.55 16.55 16.55 17.4 1701704

415 415 391.5 405 405 416.9 12343827

23.35 24.8 23.3 23.65 23.65 24.5 32795

7.8 7.8 7.8 7.8 7.8 8.2 780

450 469.5 442 462.8 462.8 452.5 9682412

2.56 2.56 2.25 2.4 2.4 2.49 298935

273 279 265 272.85 273.25 273.9 7582156

305.1 323.8 303 321.2 313.05 313.6 5541705

Price Index

Documents

Transcript of Price Index