NDTV Profit : Stock Dashboard

FOREIGN FUNDS NET SELL RS.463.89 CR IN EQUITIES ON NOVEMBER 20 (PROV)
MUTUAL FUNDS NET SELL RS.176.7 CR IN EQUITIES ON NOVEMBER 19
DII'S NET BUY RS.18.46 CR IN EQUITIES ON NOVEMBER 20 (PROV)
TO ENTER INTO CUSTOMIZED MOTOR CYCLE BIZ VIA PRO-BIKING SHOWROOMS
TO EXPAND PANTNAGAR CAPACITY TO 70,000 UNITS IN NEXT FEW MONTHS
AKER IS A NORWEGIAN SERVICE PROVIDER CO FOR OIL AND GAS OPERATIONS
AKER SOLUTIONS TO PROVIDE SUPPORT SERVICES IN KG BASIN
AKER BAGGED SUB SEA PRODUCTION ORDER FROM RIL IN 2006 ALSO
RELIANCE IND PLACES RS.115 CR ORDER WITH NORWAY'S AKER SOLUTIONS
PORTING CHARGES TO BECOME APPLICABLE FROM DECEMBER 31, 2009
MNP ALLOWS USERS TO CHANGE OPERATORS WHILE RETAINING MOBILE NOS
USERS TO PAY MAX OF RS.19 TO CHANGE OPERATOR WHILE RETAINING OLD NUMBER
TRAI COMES OUT WITH NUMBER PORTABILITY CHARGES
PUNJAB NATIONAL BANK PLANS TO RAISE RS 700 CR BY SELLING BONDS
TATA TELE-QUIPPO OFFERING BETTER SERVICING DEAL FOR TOWERS: SOURCES
GTL BID 10-15% HIGHER THAN TATA-QUIPPO: SOURCES
DEAL VALUED AT AROUND RS.6000 CR : SOURCES
MAY JOIN RACE FOR SHELL'S EUROPEAN REFINERIES: SOURCES
SENSEX, NIFTY UP 1% EACH FOR THE WEEK
CNX MIDCAP INDEX UP 1%, BSE SMALLCAP INDEX UP 1.6%
METAL INDEX UP 3.7%, AUTO INDEX UP 2.3%, FMCG UP 1.5%
INDEX GAINERS: SUZLON UP 9.3%, TATA STEEL UP 6.3%, SAIL UP 5.3%
APPROACHED SHELL FOR BUYOUTS BEFORE ESSAR'S EXCLUSIVE TALKS BEGUN
ESSAR-SHELL IN EXCLUSIVE NEGOTIATIONS TILL NOV 30 TO BUY 3 SHELL REFINERIES
RIL SPOKESPERSON: 'WE ARE REVIEWING A NUMBER OF GLOBAL OPPORTUNITIES'
RIL SPOKESPERSON TO NDTV: 'REVIEWS CANNOT ASSURE TRANSACTIONS'
JSW ENERGY ALSO IN RACE FOR ANDREW YULE'S DPSC STAKE: NW
CESC, SREI INFRA IN RACE FOR ANDREW YULE'S DPSC STAKE: NW
GAMMON INFRA BAGS NHAI PROJECT WORTH RS.850 CRORES
NET PROFIT AT RS.48.2 CR VS RS.12 CR; SALES UP 55% AT RS.849 CR (YOY)

Stock Dashboard

Sector Snapshot

NSE SCRIPS Printer Friendly Version

Name	Index	Current Price (Rs)	Change (Rs)	Change (%)	Volume	Mkt Cap (Rs in Cr)	Year High	Year Low	Day High	Day Low	Last Update
3 M INDIA LTD	NSE	1,810.00	39.00	2.20	1,292.00	2,038.97	1,899.90	790.05	1,810.00	1,771.00	16:35
3I INFOTECH LTD	NSE	70.50	0.00	0.00	0.00	0.00	120.67	28.15	72.10	69.25	15:30
3I INFOTECH LTD	NSE	72.75	0.00	0.00	0.00	0.00	120.85	25.10	0.00	0.00	03:38
3I INFOTECH LTD	NSE	81.60	-1.65	-1.98	1,510,546.00	1,376.08	105.85	25.00	83.45	80.00	16:35
AARTI DRUGS LTD	NSE	85.00	-1.00	-1.16	12,607.00	99.53	104.45	31.60	87.00	84.05	16:35
AARTI INDUSTRIES	NSE	45.75	0.25	0.55	74,409.00	337.15	56.85	26.10	46.60	44.50	16:35
ABAN OFFSHORE	NSE	1,370.00	45.95	3.46	3,085,200.00	0.00	1,684.60	217.01	1,376.30	1,306.10	17:16
ABAN OFFSHORE	NSE	1,374.20	21.25	1.57	1,527,837.00	5,186.88	1,682.00	221.40	1,379.90	1,327.65	16:35
ABAN OFFSHORE	NSE	1,357.35	45.55	3.45	844,000.00	0.00	1,681.00	210.77	1,365.50	1,295.00	17:16
ABB	NSE	769.20	14.55	1.92	114,500.00	0.00	829.90	344.98	772.00	755.80	17:16
ABB	NSE	769.30	9.85	1.30	377,500.00	0.00	831.00	340.95	772.90	749.05	17:16
ABB	NSE	767.95	6.70	0.88	265,908.00	16,273.48	834.00	343.35	772.00	743.10	16:35
ABG SHIPYARD LTD	NSE	78.00	0.00	0.00	0.00	0.00	388.89	63.00	82.65	75.70	15:52
ABG SHIPYARD LTD	NSE	115.50	0.00	0.00	0.00	0.00	401.82	62.45	119.20	113.05	15:43
ABG SHIPYARD LTD	NSE	202.65	-1.30	-0.64	106,158.00	1,031.93	276.80	62.00	204.90	198.35	16:35
ABHISHEK CORPORATION LTD	NSE	20.70	-0.40	-1.90	5,475.00	29.00	27.85	10.20	21.50	20.60	16:35
ABHISHEK INDUS	NSE	14.65	-0.40	-2.66	79,884.00	284.50	17.00	5.25	15.45	14.55	16:35
ACC	NSE	767.60	37.00	5.05	329,752.00	0.00	0.00	0.00	772.25	732.95	17:16
ACC	NSE	769.05	37.65	5.13	1,589,352.00	0.00	932.00	374.63	773.00	732.40	17:16
ACC	NSE	766.10	32.75	4.47	864,888.00	14,380.54	928.80	381.10	770.00	728.00	16:35
ACCEL FRONTLINE TECHNOLOGIES	NSE	47.65	-0.90	-1.85	7,176.00	107.26	76.90	39.00	48.00	47.00	16:35
ACTION CONSTRUCTION EQUIPMENT	NSE	31.50	0.00	0.00	133,097.00	283.14	45.20	8.80	32.00	30.95	16:35
ADANI ENTERPRISES LTD	NSE	825.95	-0.85	-0.10	77,390.00	20,428.57	959.90	238.10	834.00	805.05	16:35
ADANI POWER LTD	NSE	93.10	0.15	0.16	392,123.00	20,296.13	110.00	90.10	93.85	92.80	16:35
ADHUNIK METALIKS LTD	NSE	99.45	-1.10	-1.09	830,796.00	1,049.26	121.40	22.35	103.50	98.10	16:35
ADITYA BIRLA NUVO LTD	NSE	847.05	21.75	2.64	93,801.00	8,046.30	1,050.00	335.00	850.00	818.00	16:35
ADITYA BIRLA NUVO LTD	NSE	849.25	21.65	2.61	253,600.00	0.00	1,056.00	330.01	852.50	826.00	17:16
ADITYA BIRLA NUVO LTD	NSE	852.25	18.85	2.27	100,800.00	0.00	1,055.00	377.99	856.00	829.75	17:16
ADLABS FILMS LTD	NSE	359.95	0.00	0.00	0.00	0.00	465.00	129.35	365.00	359.25	11:19
ADLABS FILMS LTD	NSE	362.70	0.00	0.00	0.00	0.00	424.00	128.15	361.00	361.00	18:54
ADLABS FILMS LTD	NSE	359.30	0.00	0.00	144,762.00	1,588.81	463.80	130.00	363.60	358.00	13:29
ADOR WELDING LTD	NSE	144.45	1.00	0.70	13,299.00	196.42	179.40	74.05	146.00	141.50	16:35
ADVANTA INDIA LTD	NSE	605.40	7.15	1.20	223,584.00	1,019.48	755.00	395.00	628.00	580.00	16:35
AFTEK LIMITED	NSE	16.90	-0.25	-1.46	189,004.00	158.07	21.95	6.10	17.20	16.60	16:35
AGRO DUTCH INDUSTRIES LTD	NSE	13.35	0.05	0.38	23,503.00	44.81	16.00	7.20	13.70	13.00	16:35
AGRO TECH FOODS LTD	NSE	270.15	2.00	0.75	9,535.00	658.34	294.00	76.15	279.00	268.60	16:35
AHMEDNAGAR FORGINGS LTD	NSE	61.80	-1.35	-2.14	20,484.00	215.81	79.65	20.00	64.40	61.50	16:35
AIA ENGINEERING LTD	NSE	341.25	5.55	1.65	139,892.00	3,218.68	360.00	101.06	348.00	329.10	16:35
AJANTA PHARMA LTD	NSE	92.80	-0.30	-0.32	920.00	108.65	106.10	45.30	95.00	92.25	16:35
AJMERA REALTY & INFRA INDIA LT	NSE	235.55	-1.40	-0.59	451,720.00	835.85	318.25	55.00	246.70	230.70	16:35
AKRUTI CITY LIMITED	NSE	1,823.05	0.00	0.00	0.00	0.00	1,890.00	432.95	1,890.00	1,701.00	16:54
AKRUTI CITY LIMITED	NSE	999.00	0.00	0.00	0.00	0.00	2,375.00	520.00	1,955.25	905.30	16:10
AKRUTI CITY LTD	NSE	544.80	10.40	1.95	101,529.00	3,962.65	2,359.95	346.80	551.75	525.15	16:35
AKSH OPTIFIBRE LTD	NSE	21.30	1.05	5.19	22,707.00	123.47	27.25	8.05	21.30	20.05	16:35
ALEMBIC LTD	NSE	43.95	-1.85	-4.04	245,168.00	608.51	56.30	25.00	47.25	43.75	16:35
ALFA-LAVAL (INDIA) LTD	NSE	1,210.15	2.00	0.17	394.00	2,197.63	1,389.00	765.00	1,225.00	1,207.05	16:35
ALKALI METALS LTD	NSE	136.45	-0.95	-0.69	199,182.00	138.95	398.00	105.15	140.90	133.55	16:35
ALKYL AMINES CHEMICALS LTD	NSE	65.10	0.00	0.00	17.00	66.39	89.90	36.75	65.10	65.10	16:46
ALLAHABAD BANK	NSE	139.60	7.05	5.32	1,568,474.00	6,235.93	139.75	36.80	141.20	129.35	16:35
ALLAHABAD BANK	NSE	140.25	8.00	6.02	3,366,300.00	0.00	139.90	35.71	141.80	130.00	17:16
ALLAHABAD BANK	NSE	140.30	7.35	5.50	257,250.00	0.00	0.00	0.00	141.90	131.00	17:16
ALLCARGO GLOBAL LOGISTICS	NSE	182.85	7.40	4.22	45,208.00	408.99	196.00	78.00	184.90	174.15	16:35
ALLIED DIGITAL SERVICES LTD	NSE	233.95	2.35	1.01	73,205.00	1,086.03	279.98	72.53	241.90	229.00	16:35
ALLSEC TECHNOLOGIES LTD	NSE	35.00	-0.85	-2.37	1,858.00	53.33	48.00	16.25	36.80	35.00	16:35
ALOK INDUSTRIES	NSE	24.20	0.00	0.00	0.00	0.00	54.23	10.39	25.35	24.00	15:30
ALOK INDUSTRIES	NSE	21.35	0.00	0.00	0.00	0.00	40.95	10.63	0.00	0.00	03:38
ALOK INDUSTRIES LTD	NSE	21.25	0.05	0.24	2,839,982.00	1,287.11	29.45	11.16	21.40	20.75	16:35
ALPA LABORATORIES LTD	NSE	11.75	0.10	0.86	11,796.00	24.72	18.15	6.55	12.20	11.60	16:35
ALPS INDUSTRIES LTD	NSE	11.05	-0.05	-0.45	91,003.00	38.14	16.65	5.90	11.35	10.85	16:35
ALSTOM PROJECTS INDIA LTD	NSE	528.75	1.00	0.19	36,600.00	0.00	607.85	212.43	529.90	521.45	17:16
ALSTOM PROJECTS INDIA LTD	NSE	526.55	0.60	0.11	124,200.00	0.00	611.25	209.49	527.60	518.05	17:16
ALSTOM PROJECTS INDIA LTD	NSE	524.55	-1.60	-0.30	121,773.00	3,515.74	610.50	210.00	529.00	517.00	16:35
AMAR REMEDIES LTD	NSE	40.15	0.15	0.38	24,829.00	105.05	46.20	13.55	40.50	39.70	16:35
AMARA RAJA BATTERIES LTD	NSE	177.70	-1.70	-0.95	269,767.00	1,517.66	181.40	31.00	181.20	175.05	16:35
AMBUJA CEMENTS	NSE	87.00	1.25	1.46	3,146,825.00	13,252.32	111.80	50.05	87.45	84.55	16:35
AMBUJA CEMENTS	NSE	87.35	1.45	1.69	6,602,524.00	0.00	111.80	48.98	87.85	84.25	17:16
AMBUJA CEMENTS	NSE	87.50	1.25	1.45	3,905,428.00	0.00	111.50	49.22	87.90	85.10	17:16
AMD METPLAST LTD	NSE	25.10	-0.65	-2.52	4,876.00	48.11	34.00	11.10	25.95	25.00	16:35
AMTEK AUTO LTD	NSE	126.90	0.00	0.00	0.00	0.00	260.05	42.19	0.00	0.00	03:38
AMTEK AUTO LTD	NSE	194.25	-2.80	-1.42	147,654.00	2,738.79	239.90	42.20	196.80	190.05	16:35
AMTEK INDIA LTD	NSE	49.05	-0.45	-0.91	69,212.00	550.14	65.90	17.30	50.00	48.85	16:35
ANANT RAJ INDUSTRIES LTD	NSE	144.50	4.35	3.10	1,855,531.00	4,264.14	163.80	35.60	146.50	138.25	16:35
ANDHRA BANK	NSE	120.15	7.95	6.99	2,778,400.00	0.00	124.60	35.01	122.65	110.50	17:16
ANDHRA BANK	NSE	120.55	7.65	6.69	257,600.00	0.00	0.00	0.00	122.60	111.00	17:16
ANDHRA BANK	NSE	119.70	6.35	5.60	1,735,236.00	5,805.45	125.05	38.30	121.90	110.10	16:35
ANDHRA SUGARS LTD	NSE	118.10	-0.90	-0.76	36,437.00	320.20	159.90	50.60	122.95	116.50	16:35
ANSAL API	NSE	26.30	0.00	0.00	0.00	0.00	189.53	20.10	27.00	25.50	15:27
ANSAL API	NSE	67.05	0.05	0.07	552,349.00	761.02	89.20	20.30	67.40	65.20	16:35
ANSAL API	NSE	24.85	0.00	0.00	0.00	0.00	221.89	22.35	24.85	24.20	15:40
APOLLO HOSPITALS ENT LTD	NSE	532.20	1.10	0.21	5,456.00	3,288.19	624.90	347.10	535.70	529.95	16:35
APOLLO TYRES LTD	NSE	52.05	-0.60	-1.14	1,745,374.00	2,623.45	57.60	13.60	53.30	50.90	16:35
APTECH LTD	NSE	169.60	-4.90	-2.81	1,478,100.00	789.33	295.45	59.10	193.90	166.70	16:35
APTECH LTD	NSE	177.00	0.00	0.00	0.00	0.00	255.65	52.55	180.75	168.50	15:30
APTECH LTD	NSE	158.75	0.00	0.00	0.00	0.00	253.95	51.05	0.00	0.00	03:38
ARCHIDPLY INDUSTRIES	NSE	28.80	0.35	1.23	5,673.00	63.36	38.50	12.15	29.55	27.55	16:35
ARCHIES LTD	NSE	92.80	1.40	1.53	19,387.00	62.70	124.65	34.55	95.00	91.95	16:35
AREVA T&D INDIA	NSE	274.75	-3.10	-1.12	137,722.00	6,569.41	385.90	130.75	282.00	272.05	16:35
ARIES AGRO LTD	NSE	54.85	1.95	3.69	25,711.00	71.33	81.15	24.15	55.55	53.40	16:35
ARO GRANITE INDUSTRIES LTD	NSE	39.75	-0.30	-0.75	5,026.00	44.06	59.75	24.00	40.00	39.20	16:35
ARVIND LTD	NSE	26.40	0.00	0.00	0.00	0.00	40.70	10.55	0.00	0.00	03:38
ARVIND LTD	NSE	35.45	0.00	0.00	985,441.00	802.86	42.00	10.35	35.70	34.55	16:35
ARVIND LTD	NSE	32.70	0.00	0.00	0.00	0.00	49.50	11.00	33.10	30.20	16:02
ASAHI INDIA GLASS LTD	NSE	63.30	0.05	0.08	41,610.00	1,012.34	78.40	33.40	64.25	62.50	16:35
ASHIMA LTD	NSE	4.80	-0.20	-4.00	17,580.00	16.01	6.10	1.90	5.00	4.65	16:35
ASHOK LEYLAND LTD	NSE	53.95	1.65	3.16	5,567,650.00	0.00	55.10	12.11	54.15	52.00	17:16
ASHOK LEYLAND LTD	NSE	54.05	1.55	2.96	1,021,850.00	0.00	0.00	0.00	54.25	52.25	17:16
ASHOK LEYLAND LTD	NSE	53.90	1.65	3.16	3,597,729.00	7,170.52	54.95	12.30	54.10	50.10	16:35
ASIAN ELECTRONICS LTD	NSE	42.25	1.80	4.45	1,052,266.00	121.19	51.20	17.20	43.45	40.00	16:35
ASIAN GRANITO INDIA LTD	NSE	55.00	-0.40	-0.72	890.00	115.84	74.65	12.00	56.75	54.50	16:35
ASIAN HOTELS LTD	NSE	420.60	-0.80	-0.19	5,163.00	959.14	448.00	186.00	429.80	418.10	16:35
ASIAN PAINTS (INDIA) LTD	NSE	1,699.40	0.00	0.00	2.00	0.00	1,705.00	690.93	1,705.00	1,690.00	17:16
ASIAN PAINTS (INDIA) LTD	NSE	1,691.00	1.20	0.07	92,040.00	16,211.62	1,739.75	700.05	1,700.00	1,675.00	16:35
ASIAN PAINTS (INDIA) LTD	NSE	1,690.45	6.55	0.39	5,200.00	0.00	1,730.00	680.04	1,692.10	1,680.45	17:16
ASTRA MICROWAVE	NSE	71.45	0.05	0.07	307,125.00	386.85	95.50	35.50	73.00	70.00	16:35
ASTRAL POLYTECHNIK	NSE	150.80	2.95	2.00	7,755.00	169.47	174.95	30.05	151.40	147.50	16:35
ASTRAZENECA PHARMA INDIA LTD	NSE	960.00	1.20	0.13	629.00	2,400.00	1,098.00	375.65	972.00	941.05	16:35
ATLANTA LTD	NSE	126.05	-0.70	-0.55	15,310.00	205.46	142.00	30.80	126.60	124.05	16:35
ATLAS CYCLES HARYANA LTD-DEM	NSE	173.95	5.15	3.05	14,017.00	56.57	223.45	66.05	183.00	167.20	16:35
ATUL LTD	NSE	77.25	0.10	0.13	17,970.00	229.14	94.80	35.00	77.80	76.10	16:35
AURIONPRO SOLUTIONS LTD	NSE	249.05	3.75	1.53	5,268.00	368.58	259.95	56.00	249.50	245.00	16:35
AUROBINDO PHARMA LTD	NSE	785.95	16.35	2.12	97,383.00	4,225.66	887.80	104.00	789.90	761.00	16:35
AUROBINDO PHARMA LTD	NSE	784.85	18.75	2.45	347,900.00	0.00	876.00	101.81	787.90	765.00	17:16
AUROBINDO PHARMA LTD	NSE	776.80	18.80	2.48	158,200.00	0.00	0.00	0.00	780.00	762.00	17:16
AUSTRAL COKE & PROJECTS LTD	NSE	8.15	-0.40	-4.68	7,644,325.00	236.59	57.25	8.15	8.70	8.15	16:35
AUTOLINE INDUSTRIES LTD	NSE	128.40	-2.45	-1.87	16,820.00	156.71	157.30	45.00	129.00	125.25	16:35
AUTOLITE INDIA	NSE	28.30	0.40	1.43	924.00	26.76	39.75	14.00	29.30	26.50	16:35
AUTOMOTIVE AXLES LTD	NSE	303.90	-3.35	-1.09	132.00	459.25	325.00	72.05	310.00	296.00	16:35
AVAYA GLOBALCONNECT LTD	NSE	158.80	0.35	0.22	6,670.00	226.02	217.35	62.00	161.80	155.75	16:35
AVENTIS PHARMA LTD	NSE	1,567.70	21.45	1.39	52,314.00	3,610.57	1,650.00	780.00	1,585.65	1,523.50	16:35
AXIS BANK LTD	NSE	992.05	5.50	0.56	1,850,679.00	39,919.52	1,042.00	278.25	999.00	955.10	16:35
AXIS BANK LTD	NSE	995.10	14.00	1.42	2,450,250.00	0.00	1,040.85	272.29	1,002.95	956.65	17:16
AXIS BANK LTD	NSE	996.55	10.35	1.05	240,300.00	0.00	1,040.40	270.46	1,004.00	960.00	17:16
AZTEC SOFTWARE & TECH SVS	NSE	76.50	0.00	0.00	0.00	348.90	0.00	0.00	0.00	0.00	17:43
BAG FILMS LTD	NSE	18.45	0.35	1.93	668,309.00	208.14	27.35	10.00	19.10	18.00	16:35
BAJAJ AUTO FINANCE LTD	NSE	296.70	7.95	2.75	33,066.00	1,085.80	336.25	45.25	320.00	278.00	16:35
BAJAJ AUTO LTD	NSE	1,501.10	-3.50	-0.23	106,144.00	21,718.44	1,665.00	262.00	1,521.00	1,480.00	16:35
BAJAJ FINSERV LTD	NSE	326.95	-0.85	-0.26	51,268.00	4,730.43	442.55	88.15	336.00	325.10	16:35
BAJAJ HINDUSTHAN LTD	NSE	209.15	0.10	0.05	2,476,650.00	0.00	242.80	38.17	211.95	200.40	17:16
BAJAJ HINDUSTHAN LTD	NSE	207.90	0.60	0.29	10,898,400.00	0.00	242.20	35.56	209.90	199.60	17:16
BAJAJ HINDUSTHAN LTD	NSE	207.05	-0.40	-0.19	7,430,778.00	3,661.83	241.55	38.00	209.35	199.15	16:35
BAJAJ HOLDINGS & INVESTMENT LT	NSE	504.05	6.75	1.36	28,172.00	5,100.18	590.00	209.00	509.95	490.10	16:35
BAJAJ HOLDINGS & INVESTMENT LT	NSE	444.05	0.00	0.00	0.00	0.00	497.36	197.95	0.00	0.00	03:37
BAJAJ HOLDINGS & INVESTMENT LT	NSE	357.00	0.00	0.00	0.00	0.00	499.00	212.50	0.00	0.00	03:38
BALAJI TELEFILMS LTD	NSE	55.30	-0.65	-1.16	178,789.00	360.61	85.90	24.80	56.00	53.10	16:35
BALAJI TELEFILMS LTD	NSE	57.00	0.00	0.00	0.00	0.00	169.75	26.15	60.80	56.70	15:30
BALAJI TELEFILMS LTD	NSE	56.30	0.00	0.00	0.00	0.00	179.20	25.65	0.00	0.00	03:38
BALLARPUR INDUSTRIES LTD	NSE	23.70	0.00	0.00	349,589.00	1,320.38	29.70	13.30	23.80	23.35	16:35
BALLARPUR INDUSTRIES LTD	NSE	19.80	0.00	0.00	0.00	0.00	35.40	13.30	0.00	0.00	03:38
BALLARPUR INDUSTRIES LTD	NSE	24.65	0.00	0.00	0.00	0.00	37.83	13.00	25.50	24.40	15:30
BALMER LAWRIE & CO LTD	NSE	504.90	-4.35	-0.85	10,239.00	822.28	539.80	201.00	519.75	500.05	16:35
BALRAMPUR CHINI MILLS	NSE	134.10	-4.20	-3.04	5,028,745.00	3,443.09	168.00	29.30	139.40	131.40	16:35
BALRAMPUR CHINI MILLS	NSE	134.70	-3.00	-2.17	6,996,000.00	0.00	162.00	29.70	139.40	131.25	17:16
BALRAMPUR CHINI MILLS	NSE	135.00	-2.85	-2.06	900,000.00	0.00	158.90	31.44	139.60	132.50	17:16
BANG OVERSEAS LTD	NSE	49.05	2.05	4.36	36,274.00	66.51	221.35	43.05	49.35	45.55	16:35
BANK NIFTY	NSE	9,219.05	177.40	1.96	0.00	0.00	9,630.35	3,314.55	9,241.30	8,890.10	16:59
BANK NIFTY FUT	NSE	9,231.40	225.40	2.50	1,861,200.00	0.00	9,593.00	7,415.00	9,250.10	8,876.65	17:16
BANK OF BARODA	NSE	540.30	9.55	1.80	342,316.00	19,681.35	563.50	170.35	544.00	525.25	16:35
BANK OF BARODA	NSE	542.15	12.00	2.26	1,016,400.00	0.00	570.00	175.24	545.00	526.00	17:16
BANK OF BARODA	NSE	541.05	10.40	1.97	204,400.00	0.00	558.55	178.18	543.90	526.00	17:16
BANK OF INDIA	NSE	389.00	10.65	2.81	717,019.00	20,429.32	474.00	179.00	391.70	362.90	16:35
BANK OF INDIA	NSE	388.80	16.10	4.30	1,833,500.00	0.00	473.35	171.18	390.90	368.00	17:16
BANK OF INDIA	NSE	387.55	15.05	4.01	240,350.00	0.00	0.00	0.00	389.90	367.70	17:16
BANK OF MAHARASHTRA	NSE	49.25	2.65	5.69	1,237,401.00	2,120.31	51.70	18.80	49.85	46.25	16:35
BANK OF RAJASTHAN	NSE	77.60	1.10	1.44	996,667.00	1,147.32	96.80	30.00	78.60	74.10	16:35
BANNARI AMMAN SPINNING MILLS	NSE	111.65	0.15	0.13	4,682.00	106.51	117.90	23.00	112.85	110.00	16:35
BANNARI AMMAN SUGARS LTD	NSE	1,199.85	5.60	0.47	581.00	1,144.66	1,533.00	582.00	1,210.00	1,160.30	16:35
BARAK VALLEY CEMENTS	NSE	27.85	0.25	0.91	2,375.00	61.72	39.40	9.95	28.40	27.10	16:35
BARTRONICS INDIA LTD	NSE	149.75	-2.25	-1.48	183,178.00	445.81	192.50	47.40	151.90	147.80	16:35
BASF INDIA LTD	NSE	356.30	3.80	1.08	7,198.00	1,004.37	417.00	163.05	365.00	349.15	16:35
BATA INDIA LTD	NSE	177.75	-1.40	-0.78	82,525.00	1,142.29	208.90	76.00	179.95	176.15	16:35
BATA INDIA LTD	NSE	145.10	0.00	0.00	0.00	0.00	178.04	74.92	152.40	140.00	15:30
BATA INDIA LTD	NSE	144.20	0.00	0.00	0.00	0.00	180.80	74.53	0.00	0.00	03:38
BEL	NSE	1,579.10	14.20	0.91	38,916.00	0.00	1,666.00	536.94	1,582.00	1,550.25	17:16
BEL	NSE	1,587.85	11.35	0.72	17,940.00	0.00	0.00	0.00	1,600.00	1,561.10	17:16
BELL CERAMICS LTD	NSE	10.05	0.00	0.00	14,728.00	21.63	10.65	3.00	10.15	9.85	16:35
BERGER PAINTS INDIA LTD	NSE	55.70	0.05	0.09	89,162.00	1,776.14	75.70	28.55	57.20	55.10	16:35
BGR ENERGY SYSTEMS LTD	NSE	493.30	-0.90	-0.18	36,354.00	3,551.76	528.90	107.00	497.95	487.60	16:35
BHAGWATI BANQUETS & HOTELS	NSE	44.10	1.25	2.92	113,878.00	129.15	54.00	18.15	44.75	42.10	16:35
BHANSALI ENGINEERNG POLYMER	NSE	14.75	-0.30	-1.99	1,914.00	244.71	16.95	4.95	15.30	14.75	16:35
BHARAT EARTH MOVERS LTD	NSE	1,023.70	-7.85	-0.76	24,190.00	4,263.20	1,219.70	280.00	1,039.00	1,011.00	16:35
BHARAT EARTH MOVERS LTD	NSE	1,031.05	-1.55	-0.15	4,125.00	0.00	1,256.26	283.90	1,035.85	1,019.50	17:16
BHARAT EARTH MOVERS LTD	NSE	1,025.25	0.00	0.00	16,875.00	0.00	1,202.85	238.54	1,031.90	1,013.55	17:16
BHARAT ELECTRONICS LTD	NSE	1,572.60	5.75	0.37	30,075.00	12,580.80	1,667.70	545.00	1,580.00	1,531.00	16:35
BHARAT FORGE LTD	NSE	265.85	3.75	1.42	330,000.00	0.00	0.00	0.00	268.45	260.20	17:16
BHARAT FORGE LTD	NSE	264.75	1.70	0.65	947,649.00	5,894.71	307.55	69.55	266.65	258.10	16:35
BHARAT FORGE LTD	NSE	265.35	3.95	1.50	1,098,000.00	0.00	307.90	68.81	267.20	258.50	17:16
BHARAT GEARS LTD	NSE	38.80	0.10	0.26	2,077.00	30.33	41.70	13.00	40.35	38.20	16:35
BHARAT HEAVY ELECTRICALS	NSE	2,261.40	-1.15	-0.05	1,012,502.00	110,700.05	2,550.00	1,155.00	2,273.80	2,231.25	16:35
BHARAT PETROLEUM CORP LTD	NSE	520.80	12.90	2.54	308,052.00	18,828.77	601.20	298.65	522.50	507.80	16:35
BHARTI AIRTEL	NSE	288.75	-4.65	-1.58	11,040,370.00	109,633.81	518.00	270.55	293.40	283.05	16:35
BHARTI AIRTEL	NSE	289.75	-4.05	-1.38	9,288,500.00	0.00	517.73	269.34	293.45	283.85	17:16
BHARTI AIRTEL	NSE	290.45	-3.95	-1.34	3,222,500.00	0.00	0.00	0.00	294.10	284.60	17:16
BHEL	NSE	2,268.45	13.10	0.58	932,100.00	0.00	2,553.90	1,136.67	2,278.00	2,233.70	17:16
BHEL	NSE	2,266.40	7.40	0.33	387,450.00	5,623.65	2,552.60	1,089.19	2,272.90	2,230.00	17:16
BHILWARA TECHNICAL TEXTILES LT	NSE	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00
BHUSHAN STEEL & STRIPS LTD	NSE	1,360.70	22.40	1.67	419,214.00	5,779.16	1,449.00	250.00	1,371.60	1,320.20	16:35
BHUSHAN STEEL & STRIPS LTD	NSE	1,367.90	31.65	2.36	691,500.00	0.00	1,453.80	262.50	1,374.85	1,320.10	17:16
BHUSHAN STEEL & STRIPS LTD	NSE	1,350.55	8.50	0.63	62.00	0.00	1,450.00	269.49	1,371.90	1,350.25	11:41
BINANI CEMENT LTD	NSE	63.10	0.50	0.80	85,345.00	1,281.57	74.00	23.30	64.50	61.50	16:35
BIOCON	NSE	268.60	6.55	2.49	941,400.00	0.00	284.30	85.47	269.90	258.25	17:16
BIOCON	NSE	269.30	5.45	2.06	219,600.00	0.00	284.90	85.37	270.60	260.00	17:16
BIOCON	NSE	268.45	5.55	2.11	434,659.00	5,369.00	288.20	85.00	269.90	258.20	16:35
BIRLA CORP LTD	NSE	189.80	0.00	0.00	0.00	0.00	244.50	73.00	0.00	0.00	03:38
BIRLA CORP LTD	NSE	214.00	0.00	0.00	0.00	0.00	228.00	72.10	217.55	214.00	15:30
BIRLA CORP LTD	NSE	300.25	3.00	1.01	20,363.00	2,312.08	326.00	94.10	302.95	295.00	16:35
BIRLA COTSYN (INDIA) LTD	NSE	0.90	0.05	5.88	918,788.00	104.94	1.05	0.33	0.90	0.85	16:35
BIRLA ERICSSON OPTICALS	NSE	12.05	0.20	1.69	3,286.00	36.15	15.00	5.70	12.05	11.65	16:35
BL KASHYAP & SONS LTD	NSE	393.70	1.65	0.42	9,696.00	808.82	505.00	87.00	399.00	360.00	16:35
BLUE BIRD INDIA	NSE	27.55	-0.20	-0.72	21,235.00	96.42	37.90	13.00	28.00	27.25	16:35
BLUE DART EXPRESS	NSE	557.20	0.95	0.17	226.00	1,322.12	610.00	385.00	569.95	551.00	16:35
BLUE STAR INFOTECH LTD	NSE	96.65	7.80	8.78	14,503.00	96.65	98.95	39.50	99.65	87.20	16:35
BLUE STAR LTD	NSE	340.70	-0.20	-0.06	4,257.00	3,064.12	423.50	122.75	345.00	336.20	16:35
BOC INDIA LTD	NSE	171.45	-1.70	-0.98	16,246.00	1,462.19	191.00	110.20	174.00	170.05	16:35
BOMBAY BURMAH TRADING CORP	NSE	292.20	-7.80	-2.60	255.00	407.74	342.60	99.00	300.00	290.20	16:35
BOMBAY DYEING & MFG CO LTD	NSE	330.20	0.00	0.00	0.00	0.00	941.73	116.00	332.90	320.70	15:30
BOMBAY DYEING & MFG CO LTD	NSE	305.00	0.00	0.00	0.00	0.00	694.66	110.35	0.00	0.00	03:38
BOMBAY DYEING & MFG CO LTD	NSE	393.30	2.80	0.72	89,969.00	1,518.81	451.00	110.60	396.00	381.30	16:35
BOMBAY RAYON FASHIONS LTD	NSE	198.35	-2.05	-1.03	1,290,300.00	0.00	244.83	80.20	200.95	191.95	17:16
BOMBAY RAYON FASHIONS LTD	NSE	197.25	-2.30	-1.15	187,223.00	1,718.05	248.85	80.05	200.50	191.10	16:35
BOMBAY RAYON FASHIONS LTD	NSE	199.55	-1.35	-0.67	920,000.00	0.00	234.75	82.44	201.10	193.00	17:16
BONGAIGAON REFINERY & PETRO	NSE	40.50	0.00	0.00	0.00	0.00	64.63	34.05	42.30	40.25	15:58
BONGAIGAON REFINERY & PETRO	NSE	45.60	0.00	0.00	0.00	911.17	70.70	33.70	46.30	43.10	16:35
BONGAIGAON REFINERY & PETRO	NSE	41.35	0.00	0.00	0.00	0.00	63.50	33.50	41.85	40.50	15:52
BOSCH LTD	NSE	4,376.00	-27.65	-0.63	1,755.00	13,740.16	4,497.90	2,800.00	4,399.65	4,310.00	16:35
BOSCH LTD	NSE	4,397.70	13.25	0.30	0.00	0.00	0.00	0.00	4,439.95	4,439.95	17:16
BOSCH LTD	NSE	4,378.70	-22.85	-0.52	400.00	0.00	4,510.50	2,801.86	4,428.00	4,384.00	17:16
BPCL	NSE	522.05	14.10	2.77	213,400.00	0.00	0.00	0.00	524.80	511.60	17:16
BPCL	NSE	521.15	15.45	3.04	575,850.00	0.00	603.10	295.82	524.00	508.00	17:16
BPL LTD	NSE	41.35	-2.30	-5.27	1,177,671.00	200.63	46.65	12.90	43.40	40.85	16:35
BRABOURNE ENTERPRISES LTD	NSE	8.15	-0.25	-2.98	1,504.00	11.71	13.40	4.00	8.70	8.05	16:35
BRANDHOUSE RETAILS LTD	NSE	30.20	-0.30	-0.98	248,829.00	157.02	106.00	13.00	30.90	29.85	16:35
BRIGADE ENTERPRISES LTD	NSE	137.10	-0.35	-0.25	131,093.00	1,538.97	149.95	27.90	138.40	133.10	16:35
BRITANNIA INDUSTRIES LTD	NSE	1,688.40	5.10	0.30	9,220.00	4,033.59	2,000.00	1,060.25	1,691.20	1,661.25	16:35
BROADCAST INITIATIVES LTD	NSE	19.75	0.95	5.05	7,942.00	38.15	29.55	9.90	19.75	19.55	16:35
BSEL INFRASTRUCTURE REALTY	NSE	18.30	-0.40	-2.14	73,260.00	151.19	28.40	7.65	18.60	18.05	16:35
BSL LTD	NSE	22.30	0.25	1.13	8,550.00	16.36	24.65	9.45	23.75	21.25	16:35
BURNPUR CEMENT LTD	NSE	12.00	0.00	0.00	50,453.00	51.61	17.75	6.70	12.45	11.80	16:35
C&C CONSTRUCTIONS LTD	NSE	231.05	2.25	0.98	9,663.00	421.90	283.90	86.05	233.00	223.00	16:35
CADILA HEALTHCARE LTD	NSE	567.55	-4.10	-0.72	6,920.00	7,747.00	639.00	203.68	581.25	563.00	16:35
CAIRN INDIA LTD	NSE	282.65	0.10	0.04	834,720.00	53,609.32	300.95	122.15	284.70	278.00	16:35
CAIRN INDIA LTD	NSE	283.40	2.65	0.94	2,048,750.00	0.00	299.55	122.35	284.70	278.00	17:16
CAIRN INDIA LTD	NSE	283.90	3.75	1.33	1,017,500.00	0.00	302.35	122.85	285.15	277.00	17:16
CAMBRIDGE SOLUTIONS LTD	NSE	79.35	-0.50	-0.63	55,555.00	883.68	106.45	54.15	82.85	78.30	16:35
CAMBRIDGE TECHNOLOGY LTD	NSE	25.75	-0.15	-0.58	16,863.00	40.75	35.50	11.10	26.30	25.25	16:35
CANARA BANK	NSE	371.65	19.85	5.60	165,600.00	0.00	0.00	0.00	375.25	343.80	17:16
CANARA BANK	NSE	370.85	14.40	4.04	1,736,809.00	15,204.85	395.70	144.25	374.90	349.00	16:35
CANARA BANK	NSE	372.30	20.20	5.70	2,107,200.00	0.00	393.70	139.94	376.00	349.15	17:16
CANFIN HOMES LTD	NSE	86.35	-0.95	-1.09	10,006.00	176.89	97.50	40.10	87.30	84.50	16:35
CARBORUNDUM UNIVERSAL LTD	NSE	143.05	0.90	0.63	16,276.00	1,335.37	167.95	70.65	145.00	141.05	16:35
CAROL INFO SERVICES LTD	NSE	58.15	-2.10	-3.49	3,694.00	206.06	76.00	28.00	60.40	58.00	16:35
CASTROL (INDIA) LTD	NSE	527.45	7.35	1.41	15,972.00	6,521.39	593.00	287.00	533.00	519.00	16:35
CEAT LTD	NSE	149.10	-0.65	-0.43	95,853.00	510.58	191.00	30.00	151.05	147.15	16:35
CELEBRITY FASHIONS LTD	NSE	19.10	0.25	1.33	487.00	34.65	24.90	8.55	19.30	18.65	16:35
CELESTIAL LABS LTD	NSE	29.15	1.35	4.86	33,277.00	32.63	35.00	8.70	30.40	28.20	16:35
CENTRAL BANK OF INDIA	NSE	157.80	7.45	4.96	861,297.00	6,377.35	163.50	29.90	159.35	148.05	16:35
CENTUM ELECTRONICS LTD	NSE	60.85	2.90	5.00	153,294.00	45.03	80.85	16.45	60.85	57.00	16:35
CENTURY ENKA LTD	NSE	186.10	0.95	0.51	7,183.00	373.15	210.00	50.05	187.95	183.55	16:35
CENTURY EXTRUSIONS LTD	NSE	5.35	-0.15	-2.73	4,810.00	42.80	7.65	2.00	5.65	5.25	16:35
CENTURY PLYBOARDS INDIA LTD	NSE	41.25	0.30	0.73	1,673.00	916.46	52.00	22.00	41.50	41.00	16:35
CENTURY TEXTILES & INDS LTD	NSE	486.40	11.40	2.40	872,790.00	4,525.76	544.80	115.20	489.95	469.10	16:35
CENTURY TEXTILES & INDS LTD	NSE	487.00	11.95	2.51	2,390,512.00	0.00	545.00	114.06	489.90	470.35	17:16
CENTURY TEXTILES & INDS LTD	NSE	488.30	12.30	2.58	281,536.00	0.00	0.00	0.00	491.50	472.45	17:16
CESC LTD	NSE	369.95	2.55	0.69	71,754.00	4,622.00	412.00	183.15	372.00	365.00	16:35
CESC LTD	NSE	371.60	6.25	1.71	108,900.00	0.00	411.40	179.41	372.80	366.10	17:16
CESC LTD	NSE	376.55	14.10	3.82	19,800.00	0.00	0.00	0.00	383.20	367.00	17:16
CHAMBAL FERTILIZERS & CHEM	NSE	51.95	0.60	1.17	904,670.00	2,162.00	75.40	29.35	52.45	50.90	16:35
CHAMBAL FERTILIZERS & CHEM	NSE	52.35	0.95	1.84	541,650.00	0.00	0.00	0.00	52.55	51.10	17:16
CHAMBAL FERTILIZERS & CHEM	NSE	52.10	0.95	1.85	1,666,350.00	0.00	72.92	28.59	52.35	50.30	17:16
CHEMPLAST SANMAR LTD	NSE	9.10	0.05	0.55	59,523.00	727.73	15.10	3.10	9.20	8.95	16:35
CHENNAI PETROLEUM CORP LTD	NSE	214.55	1.65	0.78	88,482.00	3,194.89	269.90	78.00	215.70	208.50	16:35
CHESLIND TEXTILES LTD	NSE	9.10	0.45	5.20	2,450.00	21.02	11.30	4.60	9.10	8.80	16:35
CHETTINAD CEMENT CORP LTD	NSE	429.95	-1.05	-0.24	50,615.00	1,268.48	501.00	335.50	430.00	425.65	16:35
CHOLAMANDALAM DBS FINANCE	NSE	54.00	-0.90	-1.64	20,162.00	281.75	84.90	21.00	55.15	53.00	16:35
CINEMAX INDIA LTD	NSE	56.30	0.50	0.90	15,208.00	157.64	79.65	25.00	57.50	54.85	16:35
CINEVISTAAS LTD	NSE	5.60	0.10	1.82	12,097.00	32.16	7.85	3.10	5.80	5.55	16:35
CIPLA	NSE	310.60	5.15	1.68	433,750.00	0.00	316.00	170.74	311.80	305.70	17:16
CIPLA	NSE	310.20	4.95	1.62	2,461,250.00	0.00	315.00	161.81	311.50	304.50	17:16
CIPLA LTD	NSE	308.75	4.65	1.53	1,570,372.00	24,790.20	314.00	162.40	310.80	303.00	16:35
CITY UNION BANK LTD	NSE	25.25	0.50	2.02	599,920.00	1,010.00	27.30	9.45	25.40	24.45	16:35
CLARIANT CHEMICALS INDIA LTD	NSE	397.05	16.95	4.46	20,170.00	1,058.57	406.00	144.50	406.00	382.50	16:35
CMC LTD	NSE	1,361.40	-2.25	-0.17	15,695.00	2,062.52	1,438.00	256.85	1,395.00	1,349.65	16:35
COLGATE-PALMOLIVE (INDIA)	NSE	686.25	2.70	0.40	48.00	0.00	734.70	361.45	691.40	685.00	11:42
COLGATE-PALMOLIVE (INDIA)	NSE	684.70	5.10	0.75	5.00	0.00	0.00	0.00	687.00	684.70	11:41
COLGATE-PALMOLIVE (INDIA)	NSE	681.55	1.70	0.25	31,724.00	9,268.60	738.00	373.95	689.65	680.05	16:35
COMPULINK SYSTEMS LTD	NSE	16.00	0.15	0.95	3,280.00	16.59	20.00	8.30	16.65	15.20	16:35
CONSOLIDATED CONSTRUCTION CONS	NSE	395.05	3.10	0.79	1,702.00	1,459.91	410.00	101.20	400.00	380.25	16:35
CONTAINER CORP OF IND LTD	NSE	1,178.65	-5.40	-0.46	8.00	0.00	1,378.00	497.71	1,192.45	1,167.00	17:16
CONTAINER CORP OF IND LTD	NSE	1,183.75	-22.55	-1.91	0.00	0.00	1,210.00	492.20	1,155.15	1,155.15	17:16
CONTAINER CORP OF INDIA LTD	NSE	1,177.90	6.35	0.54	5,172.00	15,310.70	1,355.00	541.40	1,189.00	1,163.50	16:35
CORDS CABLE INDUSTRIES LTD	NSE	40.00	1.05	2.70	11,953.00	45.71	61.70	25.80	40.35	39.00	16:35
CORE PROJECTS AND TECH	NSE	166.45	1.25	0.76	163,255.00	1,548.24	215.50	39.15	168.25	162.60	16:35
CORE PROJECTS AND TECH	NSE	46.25	0.00	0.00	0.00	0.00	313.70	34.20	48.00	46.25	15:40
CORE PROJECTS AND TECH	NSE	53.30	0.00	0.00	0.00	0.00	312.30	34.20	57.35	53.25	15:52
COROMANDEL FERTILISERS LTD	NSE	213.95	0.00	0.00	0.00	2,994.01	232.00	73.40	215.65	212.30	10:37
CORPORATION BANK	NSE	328.00	0.00	0.00	0.00	0.00	334.00	154.05	0.00	0.00	03:38
CORPORATION BANK	NSE	346.05	0.00	0.00	0.00	0.00	352.00	144.92	0.00	0.00	03:37
CORPORATION BANK	NSE	450.75	-3.45	-0.76	74,100.00	6,465.56	494.40	155.00	463.70	446.00	16:35
COSMO FILMS LTD	NSE	100.70	0.50	0.50	11,411.00	195.76	120.60	51.95	101.65	99.30	16:35
CREATIVE EYE LTD	NSE	6.30	0.05	0.80	28,524.00	12.64	9.85	3.00	6.45	5.50	16:35
CREST ANIMATION STUDIOS LTD	NSE	58.55	-0.95	-1.60	24,471.00	132.24	64.50	13.85	61.50	57.50	16:35
CREW BOS PRODUCTS	NSE	43.90	-0.30	-0.68	16,475.00	56.27	50.20	15.90	44.50	42.80	16:35
CRISIL LTD	NSE	4,283.45	47.70	1.13	1,218.00	3,094.79	4,600.00	1,842.00	4,300.00	4,160.00	16:35
CROMPTON GREAVES LTD	NSE	391.90	-1.05	-0.27	416,000.00	0.00	425.95	99.02	400.90	390.00	17:16
CROMPTON GREAVES LTD	NSE	390.65	-4.30	-1.09	890,283.00	14,319.94	430.05	99.40	400.00	385.05	16:35
CROMPTON GREAVES LTD	NSE	392.75	-3.10	-0.78	47,000.00	0.00	415.65	99.36	399.05	391.00	17:16
CUMMINS INDIA LTD	NSE	393.10	-1.90	-0.48	26,457.00	7,783.38	414.50	148.20	398.00	391.50	16:35
CUMMINS INDIA LTD	NSE	393.60	-2.35	-0.59	66,500.00	0.00	415.30	144.79	395.05	393.00	17:16
CUMMINS INDIA LTD	NSE	395.10	-2.10	-0.53	39,900.00	0.00	399.00	150.78	395.20	395.00	17:16
CYBER MEDIA INDIA LTD	NSE	37.00	-0.20	-0.54	337.00	37.00	53.00	20.10	37.90	34.55	16:35
CYBERTECH SYSTEMS & SOFTWARE	NSE	14.60	-0.10	-0.68	7,072.00	38.64	19.65	7.85	15.15	14.50	16:35
D-LINK (INDIA) LTD	NSE	39.85	0.00	0.00	0.00	119.57	99.20	30.05	41.00	39.40	16:42
DABUR INDIA LTD	NSE	157.95	1.90	1.22	554,813.00	13,674.74	169.75	73.60	159.90	154.05	16:35
DABUR INDIA LTD	NSE	158.95	1.50	0.95	488,700.00	0.00	169.70	72.46	160.35	156.15	17:16
DABUR INDIA LTD	NSE	158.95	1.40	0.89	27,000.00	0.00	0.00	0.00	160.40	156.45	17:16
DALMIA CEMENT (BHARAT) LTD	NSE	142.80	0.25	0.18	23,925.00	1,155.81	219.75	68.25	143.40	140.55	16:35
DALMIA CEMENT (BHARAT) LTD	NSE	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00
DALMIA CEMENT (BHARAT) LTD	NSE	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00
DALMIA CEMENT (BHARAT) LTD	NSE	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00
DATAMATICS TECHNOLOGIES	NSE	38.55	-0.65	-1.66	20,486.00	227.11	49.50	13.10	39.35	38.00	16:35
DCM LTD	NSE	31.85	-0.10	-0.31	5,058.00	55.35	36.50	14.00	32.05	31.25	16:35
DCM SHRIRAM CONSOLIDATED	NSE	50.20	0.90	1.83	60,250.00	832.83	74.20	20.50	50.70	49.00	16:35
DCW LTD	NSE	19.70	-0.25	-1.25	329,408.00	386.46	22.30	6.70	20.80	19.35	16:35
DECCAN CHRONICLE	NSE	150.15	-0.40	-0.27	1,197,455.00	3,676.84	163.80	25.15	153.70	147.30	16:35
DECCAN CHRONICLE	NSE	151.05	-0.15	-0.10	1,734,000.00	0.00	162.85	25.23	154.30	148.15	17:16
DECCAN CHRONICLE	NSE	151.35	0.70	0.47	292,400.00	0.00	161.47	30.29	154.50	148.65	17:16
DECOLIGHT CERAMICS LTD	NSE	9.80	0.10	1.03	10,175.00	17.97	17.00	5.90	10.00	9.25	16:35
DEEPAK FERTILIZERS & PETRO	NSE	87.95	-0.35	-0.40	92,233.00	775.76	111.90	47.10	88.90	87.00	16:35
DENA BANK	NSE	81.35	9.45	13.03	4,672,500.00	0.00	80.15	25.68	82.40	72.30	17:16
DENA BANK	NSE	81.80	10.35	14.35	38,314,500.00	0.00	80.10	24.70	82.70	72.05	17:16
DENA BANK	NSE	81.40	9.30	12.90	23,747,676.00	2,334.74	79.90	25.00	82.40	71.55	16:35
DEVELOPMENT CREDIT BANK	NSE	35.35	0.00	0.00	0.00	0.00	59.70	13.70	0.00	0.00	03:38
DEVELOPMENT CREDIT BANK	NSE	41.80	0.00	0.00	0.00	0.00	82.70	14.05	42.15	40.15	15:58
DEVELOPMENT CREDIT BANK	NSE	38.70	1.95	5.31	2,850,232.00	681.89	48.80	13.65	39.05	36.00	16:35
DEWAN HOUSING FINANCE	NSE	182.90	7.00	3.98	339,791.00	1,498.61	219.60	45.15	185.00	173.00	16:35
DHAMPUR SUGAR MILLS LTD	NSE	139.15	2.95	2.17	941,720.00	641.40	145.00	19.35	141.40	131.05	16:35
DHANUS TECHNOLOGIES LTD	NSE	30.45	0.15	0.50	65,298.00	54.64	45.85	11.40	30.60	30.00	16:35
DIC INDIA LTD	NSE	185.95	-0.10	-0.05	1,605.00	170.68	208.00	96.00	207.00	184.05	16:35
DISH TV INDIA LTD	NSE	40.50	0.35	0.87	1,539,850.00	0.00	0.00	0.00	41.20	39.00	17:16
DISH TV INDIA LTD	NSE	40.50	0.60	1.50	5,227,939.00	3,832.81	57.20	12.60	41.05	38.80	16:35
DISH TV INDIA LTD	NSE	40.55	0.55	1.37	9,347,250.00	0.00	57.50	12.70	41.10	39.00	17:16
DISHMAN PHARMA	NSE	215.85	-7.35	-3.29	217,307.00	1,741.84	272.85	88.15	224.90	214.90	16:35
DIVIS LABORATORIES LTD	NSE	568.90	11.55	2.06	193,440.00	0.00	683.00	375.87	572.00	555.15	17:16
DIVIS LABORATORIES LTD	NSE	568.70	7.45	1.33	43,400.00	0.00	708.82	388.51	572.40	559.00	17:16
DIVIS LABORATORIES LTD	NSE	566.00	5.70	1.02	109,100.00	7,400.14	684.00	377.50	570.00	554.00	16:35
DLF LTD	NSE	375.05	8.80	2.40	13,060,222.00	63,655.28	519.90	124.05	376.70	356.10	16:35
DLF LTD	NSE	375.85	10.00	2.73	18,655,200.00	0.00	489.70	114.12	377.35	356.50	17:16
DLF LTD	NSE	375.00	10.20	2.79	3,232,800.00	0.00	489.00	112.12	376.05	356.15	17:16
DONEAR INDUSTRIES LTD	NSE	25.25	0.15	0.60	4,005.00	131.30	45.50	14.50	25.50	24.50	16:35
DR REDDY	NSE	1,118.40	14.95	1.36	568,000.00	0.00	1,142.00	353.52	1,125.00	1,084.00	17:16
DR REDDY	NSE	1,124.35	15.25	1.38	66,800.00	0.00	1,140.00	358.13	1,128.60	1,088.00	17:16
DR REDDYS LABORATORIES	NSE	1,117.55	18.65	1.70	957,466.00	18,855.02	1,139.50	355.25	1,126.00	1,083.20	16:35
DREDGING CORP OF INDIA LTD	NSE	481.75	-1.35	-0.28	15,567.00	1,348.90	652.00	175.55	485.00	476.50	16:35
DS KULKARNI DEVELOPERS	NSE	73.60	-0.45	-0.61	60,200.00	189.90	87.50	15.50	75.00	72.00	16:35
DUNCANS INDUSTRIES LTD	NSE	9.90	-0.20	-1.98	5,850.00	52.69	12.00	4.70	10.05	9.75	16:35
DWARIKESH SUGAR	NSE	123.55	-1.05	-0.84	87,960.00	201.57	135.00	28.60	125.80	120.60	16:35
DYNAMATIC TECHNOLOGIES LTD	NSE	891.15	6.10	0.69	49.00	482.56	1,350.00	335.00	899.00	885.00	16:35
ECLERX SERVICES LTD	NSE	390.90	-2.10	-0.53	1,628.00	742.93	433.00	86.15	393.75	387.95	16:35
EDELWEISS CAPITAL LTD	NSE	500.50	15.45	3.19	56,097.00	3,755.64	542.00	218.30	513.00	480.00	16:35
EDSERV SOFT SYSTEMS	NSE	205.00	-5.30	-2.52	308,312.00	246.12	257.40	18.10	211.10	200.00	16:35
EDUCOMP SOLUTIONS LTD	NSE	761.95	7.65	1.01	1,931,250.00	0.00	1,000.80	246.85	767.25	738.45	17:16
EDUCOMP SOLUTIONS LTD	NSE	760.25	7.60	1.01	167,625.00	0.00	998.89	235.46	765.00	737.05	17:16
EDUCOMP SOLUTIONS LTD	NSE	759.50	2.80	0.37	2,663,439.00	7,192.28	1,019.74	268.46	767.00	741.15	16:35
EICHER MOTORS LTD	NSE	599.60	4.05	0.68	15,812.00	1,600.03	610.00	184.10	602.90	575.00	16:35
EID PARRY (INDIA) LTD	NSE	315.00	-6.70	-2.08	77,486.00	2,713.17	358.50	115.95	323.00	309.00	16:35
EIH LTD	NSE	133.10	-1.10	-0.82	96,349.00	5,230.22	154.90	75.95	135.50	131.80	16:35
ELDER PHARMACEUTICALS LTD	NSE	261.10	1.15	0.44	2,559.00	493.92	339.70	165.75	265.00	258.00	16:35
ELECTROSTEEL CASTINGS LTD	NSE	42.45	-0.25	-0.59	646,443.00	1,219.60	46.20	13.00	42.65	41.70	16:35
ELGI EQUIPMENTS LTD	NSE	78.00	0.10	0.13	140,172.00	468.00	89.85	27.20	80.00	75.25	16:35
ELGI RUBBER CO LTD	NSE	8.60	-0.20	-2.27	6,598.00	92.02	12.45	4.50	9.15	8.55	16:35
EMAMI LTD	NSE	478.80	9.45	2.01	16,184.00	3,454.31	514.80	180.00	494.00	450.00	16:35
EMKAY GLOBAL FINANCIAL SERVICE	NSE	67.95	1.10	1.65	1,620.00	165.08	85.90	22.00	69.10	66.55	16:35
EMPEE DISTILLERIES LTD	NSE	131.30	-1.30	-0.98	7,449.00	249.59	173.95	40.85	132.95	130.10	16:35
ENGINEERS INDIA LTD	NSE	1,398.80	7.55	0.54	153,931.00	7,855.10	1,488.00	305.05	1,448.70	1,375.00	16:35
ENTERTAINMENT NETWORK INDIA	NSE	190.30	0.50	0.26	36,409.00	906.38	274.00	95.05	191.85	186.90	16:35
ERA INFRA ENGINEERING LTD	NSE	206.15	3.80	1.88	499,793.00	2,962.17	208.00	65.00	206.35	198.50	16:35
ESAB INDIA LTD	NSE	475.25	-6.05	-1.26	7,691.00	731.55	522.00	195.00	487.05	474.00	16:35
ESCORTS LTD	NSE	106.85	-0.60	-0.56	530,270.00	969.23	133.70	30.50	109.10	105.00	16:35
ESCORTS LTD	NSE	63.70	0.00	0.00	0.00	0.00	101.50	30.60	66.30	62.00	15:30
ESCORTS LTD	NSE	56.55	0.00	0.00	0.00	0.00	91.40	27.25	0.00	0.00	03:38
ESS DEE ALUMINIUM	NSE	340.40	-7.20	-2.07	26,315.00	947.16	392.00	110.00	347.45	336.05	16:35
ESSAR OIL LTD	NSE	136.85	1.95	1.45	2,283,878.00	16,443.38	193.00	55.80	148.00	133.00	16:35
ESSAR OIL LTD	NSE	137.20	2.50	1.85	3,986,076.00	0.00	193.40	59.40	137.50	132.75	17:16
ESSAR OIL LTD	NSE	137.75	2.30	1.70	1,404,940.00	0.00	189.15	58.45	138.00	133.50	17:16
ESSAR SHIPPING LTD	NSE	67.30	-0.60	-0.88	418,573.00	4,143.55	90.90	20.00	70.00	65.65	16:35
ESSEL PROPACK LTD	NSE	42.15	1.05	2.55	32,177.00	660.07	49.35	10.00	42.75	41.00	16:35
EURO CERAMICS LTD	NSE	35.45	-0.50	-1.39	5,242.00	60.62	59.90	22.00	36.65	34.75	16:35
EURO MULTIVISION LTD	NSE	30.55	-0.15	-0.49	181,789.00	72.71	80.70	27.40	31.90	30.30	16:35
EVEREST INDUSTRIES LTD	NSE	142.25	3.95	2.86	12,760.00	210.53	155.00	42.10	143.40	139.00	16:35
EVEREST KANTO CYLINDER	NSE	145.40	0.95	0.66	506,000.00	0.00	238.35	84.42	146.40	142.30	17:16
EVEREST KANTO CYLINDER	NSE	145.95	0.50	0.34	198,000.00	0.00	222.00	89.48	146.95	143.45	17:16
EVEREST KANTO CYLINDER	NSE	144.80	0.30	0.21	490,604.00	1,464.77	238.90	84.05	145.90	140.00	16:35
EVERONN EDUCATION LTD	NSE	416.80	1.00	0.24	143,546.00	630.20	489.00	79.05	418.50	405.00	16:35
EVERONN SYSTEMS INDIA LTD	NSE	391.90	0.00	0.00	0.00	577.13	568.50	79.05	395.00	385.80	15:11
EVERONN SYSTEMS INDIA LTD	NSE	400.45	0.00	0.00	0.00	0.00	586.60	79.00	0.00	0.00	03:38
EVERONN SYSTEMS INDIA LTD	NSE	340.00	0.00	0.00	0.00	0.00	580.00	72.50	353.65	328.65	15:30
EVINIX ACCESSORIES LTD	NSE	3.25	0.05	1.56	148,242.00	34.78	5.60	1.40	3.30	3.20	16:35
EXCEL INFOWAYS LTD	NSE	62.50	-0.15	-0.24	131,287.00	132.30	128.50	57.00	63.50	62.05	16:35
EXIDE INDUSTRIES LTD	NSE	109.10	2.40	2.25	2,033,140.00	8,728.00	124.60	34.30	111.80	105.40	16:35
EXIDE INDUSTRIES LTD	NSE	78.45	0.00	0.00	0.00	6,276.00	78.75	34.30	79.45	71.95	16:59
FAG BEARINGS	NSE	519.20	1.25	0.24	1,496.00	862.75	529.00	215.00	529.00	470.30	16:35
FAME INDIA LTD	NSE	24.55	0.00	0.00	0.00	85.42	36.25	8.85	24.90	24.25	16:35
FCS SOFTWARE SOLUTIONS LTD	NSE	11.75	-0.05	-0.42	835,577.00	170.11	15.10	1.78	12.05	11.60	16:35
FDC LTD	NSE	57.10	-0.20	-0.35	48,634.00	1,063.65	59.40	24.30	58.45	56.50	16:35
FEDERAL BANK LTD	NSE	237.60	4.50	1.93	330,418.00	4,061.62	270.00	113.60	239.80	228.70	16:35
FEDERAL BANK LTD	NSE	238.45	7.20	3.10	394,013.00	0.00	271.00	110.84	239.90	228.10	17:16
FEDERAL BANK LTD	NSE	238.95	5.65	2.41	113,183.00	0.00	271.60	114.41	240.75	230.00	17:16
FEDERAL-MOGUL GOETZE LTD	NSE	139.75	1.50	1.09	10,178.00	779.55	143.50	27.50	141.00	136.40	16:35
FERTILISERS & CHEM TRAVANCR	NSE	39.60	-0.25	-0.63	52,068.00	1,404.90	58.10	16.05	40.70	39.10	16:35
FIEM INDUSTRIES	NSE	99.85	0.90	0.91	33,507.00	119.44	115.85	36.50	104.00	98.50	16:35
FINANCIAL TECHNOLOGIES INDIA	NSE	1,394.45	17.20	1.25	162,900.00	0.00	1,620.70	396.79	1,409.00	1,351.25	17:16
FINANCIAL TECHNOLOGIES INDIA	NSE	1,400.50	19.40	1.41	23,550.00	0.00	1,629.26	399.86	1,414.00	1,370.00	17:16
FINANCIAL TECHNOLOGIES INDIA	NSE	1,390.55	15.25	1.11	98,535.00	6,389.46	1,625.00	382.35	1,408.05	1,360.00	16:35
FINOLEX CABLES LTD	NSE	52.25	0.35	0.67	129,146.00	799.11	57.00	17.00	52.75	50.90	16:35
FINOLEX INDUSTRIES LTD	NSE	48.70	-0.35	-0.71	34,742.00	606.44	61.40	25.00	49.35	48.20	16:35
FIRST LEASING CO OF INDIA	NSE	48.40	-1.00	-2.02	3,469.00	110.31	61.40	24.00	48.95	47.60	16:35
FIRST WINNER INDUSTRIES LTD	NSE	18.90	-0.15	-0.79	1,552.00	33.52	32.95	9.40	19.30	18.65	16:35
FIRSTSOURCE SOLUTIONS LTD	NSE	38.05	0.75	2.01	6,645,704.00	1,631.79	39.95	9.30	38.30	36.15	16:35
FIRSTSOURCE SOLUTIONS LTD	NSE	38.35	0.80	2.13	2,983,000.00	0.00	0.00	0.00	38.50	36.50	17:16
FIRSTSOURCE SOLUTIONS LTD	NSE	38.20	0.80	2.14	14,316,500.00	0.00	40.05	9.25	38.40	36.20	17:16
FORTIS HEALTHCARE LTD.	NSE	107.15	0.75	0.70	137,878.00	3,400.11	126.00	57.00	107.85	104.00	16:35
FOSECO INDIA LTD	NSE	333.00	-1.00	-0.30	200.00	212.65	372.00	191.10	348.00	333.00	16:35
FRESENIUS KABI ONCOLOGY LTD	NSE	92.65	-1.35	-1.44	12,417.00	1,465.98	100.40	31.00	94.75	90.30	16:35
FUTURE CAPITAL HOLDINGS LTD	NSE	237.15	-1.20	-0.50	10,153.00	1,506.57	328.70	92.10	238.00	234.20	16:35
GAIL	NSE	392.00	4.75	1.22	153,000.00	0.00	0.00	0.00	393.00	379.00	17:16
GAIL	NSE	391.05	5.65	1.46	1,211,625.00	0.00	393.00	171.35	392.50	377.70	17:16
GAIL INDIA LTD	NSE	390.30	3.10	0.80	600,298.00	49,508.69	394.45	176.10	392.00	378.25	16:35
GALLANTT METAL LTD	NSE	16.80	-0.20	-1.18	49,398.00	136.62	22.60	8.30	17.45	16.70	16:35
GAMMON INDIA LTD	NSE	247.80	20.70	9.11	269,225.00	2,648.01	254.95	46.50	250.00	222.00	16:35
GAMMON INFRASTRUCTURE PROJECTS	NSE	20.45	2.05	11.14	2,582,389.00	1,474.49	31.43	7.60	21.25	17.10	16:35
GARDEN SILK MILLS LTD	NSE	68.40	-0.15	-0.22	6,794.00	261.91	94.70	25.00	70.70	67.55	16:35
GATEWAY DISTRIPARKS	NSE	101.95	0.00	0.00	0.00	0.00	116.35	42.12	0.00	0.00	03:38
GATEWAY DISTRIPARKS	NSE	89.90	0.00	0.00	0.00	0.00	99.89	42.61	92.00	81.35	15:30
GATEWAY DISTRIPARKS	NSE	130.60	0.55	0.42	39,137.00	1,406.74	141.10	42.00	131.50	127.05	16:35
GATI LTD	NSE	57.65	0.20	0.35	144,598.00	489.31	73.80	28.15	59.20	57.00	16:35
GENESYS INTL CORP LTD	NSE	89.30	0.00	0.00	0.00	133.27	142.80	40.65	93.50	87.50	16:35
GENESYS INTL CORP LTD	NSE	138.00	1.10	0.80	5,516.00	205.95	187.60	40.65	138.95	132.30	16:35
GENUS OVERSEAS ELECTRONICS	NSE	144.40	-2.80	-1.90	74,949.00	213.58	283.00	62.10	150.00	143.80	16:35
GEOJIT BNP PARIBAS FINANCIAL	NSE	38.00	0.40	1.06	140,423.00	853.09	52.90	15.25	38.25	37.00	16:35
GEOJIT FINANCIAL SERVICES LT	NSE	26.40	0.00	0.00	0.00	589.81	67.80	15.25	27.50	25.30	16:35
GEOMETRIC LTD	NSE	48.30	-0.50	-1.02	94,013.00	299.95	53.10	10.40	49.10	47.10	16:35
GHCL LTD	NSE	41.85	-0.30	-0.71	161,076.00	418.58	53.20	20.55	42.50	41.50	16:35
GIC HOUSING FINANCE LTD	NSE	97.20	-2.40	-2.41	1,499,634.00	523.43	103.20	28.00	100.50	95.20	16:35
GILLETTE INDIA LTD	NSE	1,336.65	-2.90	-0.22	1,673.00	4,355.47	1,365.00	555.25	1,350.00	1,325.00	16:35
GINNI FILAMENTS LTD	NSE	8.45	0.25	3.05	22,073.00	50.08	9.95	3.00	8.55	8.10	16:35
GITANJALI GEMS LTD	NSE	121.50	0.00	0.00	0.00	0.00	299.75	35.50	124.35	114.00	15:30
GITANJALI GEMS LTD	NSE	116.80	0.60	0.52	159,236.00	993.54	148.90	32.00	117.25	114.60	16:35
GITANJALI GEMS LTD	NSE	107.80	0.00	0.00	0.00	0.00	278.90	30.80	0.00	0.00	03:38
GLAXOSMITHKLINE CONSUMER HEA	NSE	1,360.75	-9.15	-0.67	352.00	5,722.77	1,420.00	451.60	1,378.80	1,355.00	16:35
GLAXOSMITHKLINE PHARMACEUTIC	NSE	1,679.60	-25.65	-1.50	6,346.00	14,226.72	1,718.75	999.80	1,715.00	1,663.20	16:35
GLAXOSMITHKLINE PHARMACEUTIC	NSE	1,684.25	-29.95	-1.75	6,300.00	0.00	1,725.00	985.41	1,701.60	1,675.65	17:16
GLAXOSMITHKLINE PHARMACEUTIC	NSE	1,687.95	-14.20	-0.83	300.00	0.00	1,733.55	1,046.00	1,700.00	1,700.00	17:16
GLENMARK PHARMACEUTICALS LTD	NSE	253.85	6.75	2.73	1,745,369.00	6,844.59	346.80	119.20	257.00	233.10	16:35
GLOBAL VECTRA HELICORP	NSE	45.70	1.25	2.81	5,931.00	63.98	65.55	21.65	46.70	43.05	16:35
GLOBUS SPIRITS LTD	NSE	83.35	-0.20	-0.24	72,450.00	164.68	111.70	74.60	85.00	82.70	16:35
GLODYNE TECHNOSERVE LTD	NSE	352.35	-2.70	-0.76	8,833.00	394.73	438.00	81.00	358.25	345.50	16:35
GLORY POLYFILMS LTD	NSE	22.80	-0.15	-0.65	83,902.00	39.83	204.00	18.85	23.15	22.60	16:35
GMR FERRO ALLOYS & INDUSTRIES	NSE	31.30	-0.55	-1.73	8,399.00	38.45	43.70	19.00	32.40	30.50	16:35
GMR INDUSTRIES LTD	NSE	84.55	0.65	0.77	2,087.00	168.78	134.45	34.95	85.95	83.00	16:35
GMR INFRASTRUCTURE	NSE	68.15	-0.05	-0.07	3,611,810.00	24,993.02	91.75	24.65	68.90	67.35	16:35
GMR INFRASTRUCTURE	NSE	68.70	0.40	0.59	6,522,500.00	0.00	91.83	24.68	68.95	67.40	16:52
GMR INFRASTRUCTURE	NSE	68.05	0.50	0.74	2,537,500.00	0.00	91.98	24.95	68.55	67.10	17:16
GODAWARI POWER AND ISPAT LTD	NSE	136.55	1.80	1.34	101,730.00	383.30	184.60	38.95	138.50	132.30	16:35
GODFREY PHILIPS INDIA LTD	NSE	1,781.95	16.65	0.94	405.00	1,853.00	2,050.00	610.00	1,792.95	1,735.00	16:35
GODREJ CONSUMER PRODUCTS LTD	NSE	278.30	3.30	1.20	17,823.00	7,198.23	303.80	110.00	278.90	271.70	16:35
GODREJ INDUSTRIES LTD	NSE	193.15	2.15	1.13	206,768.00	6,176.14	217.60	46.00	194.95	187.50	16:35
GOKALDAS EXPORTS	NSE	156.30	-0.35	-0.22	45,315.00	537.30	185.75	42.20	165.00	155.05	16:35
GOKUL REFOILS AND SOLVENT LTD	NSE	58.25	0.25	0.43	52,469.00	768.29	79.00	33.00	59.40	56.50	16:35
GOLD BENCHMARK ETF	NSE	1,710.51	13.17	0.78	41,132.00	236.22	1,713.98	1,174.00	1,717.10	1,701.00	16:35
GOLDEN TOBACCO LTD	NSE	114.60	-4.00	-3.37	46,449.00	201.64	126.65	36.00	118.00	113.65	16:35
GOLDIAM INTERNATIONAL	NSE	35.10	0.10	0.29	1,356.00	89.67	42.35	10.60	35.80	35.00	16:35
GOLDSTONE INFRATECH LTD	NSE	24.60	0.00	0.00	27,047.00	88.76	31.70	12.40	24.80	23.85	16:35
GOLDSTONE TECHNOLOGIES LTD	NSE	25.80	-0.80	-3.01	28,468.00	47.78	48.20	9.70	26.90	25.30	16:35
GRAPHITE INDIA LTD	NSE	64.00	-1.05	-1.61	42,354.00	1,094.23	70.50	20.05	65.90	62.60	16:35
GRASIM	NSE	2,329.95	58.90	2.58	42,944.00	0.00	0.00	0.00	2,344.80	2,275.00	17:16
GRASIM	NSE	2,326.10	58.90	2.59	278,960.00	0.00	2,946.75	863.80	2,337.00	2,260.00	17:16
GRASIM INDUSTRIES LTD	NSE	2,320.50	45.75	2.01	192,461.00	21,274.81	2,940.00	872.35	2,335.00	2,258.00	16:35
GREAT EASTERN SHIPPING CO	NSE	288.40	11.60	4.17	1,858,800.00	0.00	314.75	140.41	290.00	272.20	17:16
GREAT EASTERN SHIPPING CO	NSE	289.15	11.20	4.03	1,570,159.00	4,403.47	316.45	142.50	292.50	271.00	16:35
GREAT EASTERN SHIPPING CO	NSE	288.35	9.75	3.48	212,400.00	0.00	310.95	137.57	291.50	274.00	17:16
GREAT OFFSHORE LTD	NSE	539.30	5.65	1.06	114,000.00	0.00	616.65	210.23	541.40	533.45	17:16
GREAT OFFSHORE LTD	NSE	540.20	4.85	0.91	94,562.00	2,006.35	585.00	204.05	543.15	522.80	16:35
GREAT OFFSHORE LTD	NSE	540.60	5.95	1.11	233,000.00	0.00	581.00	203.07	542.70	533.35	17:16
GREAVES COTTON LTD	NSE	221.80	2.25	1.02	11,652.00	1,083.29	244.40	50.05	226.00	205.25	16:35
GREENPLY INDUSTRIES	NSE	121.35	2.25	1.89	5,112.00	268.14	138.65	34.94	124.90	116.20	16:35
GSS AMERICA INFOTECH LTD	NSE	237.50	-0.80	-0.34	22,912.00	302.58	284.95	88.85	241.00	230.00	16:35
GTL INFRASTRUCTURE LTD	NSE	32.55	1.15	3.65	7,435,050.00	0.00	49.90	27.75	32.65	31.15	17:16
GTL INFRASTRUCTURE LTD	NSE	32.70	1.15	3.64	2,517,150.00	0.00	0.00	0.00	32.75	31.30	17:16
GTL INFRASTRUCTURE LTD	NSE	32.50	1.00	3.17	4,290,498.00	3,089.77	49.70	27.65	37.00	31.10	16:35
GTL LTD	NSE	350.00	-2.05	-0.58	203,805.00	3,315.31	362.85	190.00	356.00	348.05	16:35
GTL LTD	NSE	353.25	-2.35	-0.66	215,250.00	0.00	362.40	190.16	358.00	351.00	17:16
GTL LTD	NSE	351.60	-1.85	-0.52	279,000.00	0.00	364.30	189.12	356.80	350.00	17:16
GTN TEXTILES LTD	NSE	10.80	-0.20	-1.82	1,277.00	12.46	14.20	6.05	11.70	10.40	16:35
GUJARAT ALKALIES & CHEMICALS	NSE	115.35	0.85	0.74	28,893.00	847.10	139.80	53.10	115.85	113.50	16:35
GUJARAT ALKALIES & CHEMICALS	NSE	98.50	0.00	0.00	0.00	0.00	196.14	53.05	103.20	97.65	15:30
GUJARAT ALKALIES & CHEMICALS	NSE	102.20	0.00	0.00	0.00	0.00	185.33	50.05	0.00	0.00	03:38
GUJARAT AMBUJA EXPORTS LTD	NSE	23.40	-0.15	-0.64	40,495.00	323.74	36.25	12.75	23.85	22.25	16:35
GUJARAT FLOUROCHEMICALS LTD	NSE	133.05	-1.95	-1.44	35,112.00	1,461.55	173.55	49.25	135.00	130.70	16:35
GUJARAT GAS COMPANY LTD	NSE	227.80	-2.80	-1.21	15,423.00	2,921.54	240.00	93.20	231.00	225.20	16:35
GUJARAT INDS POWER CO LTD	NSE	115.95	1.15	1.00	84,347.00	1,753.76	133.80	37.40	116.30	112.10	16:35
GUJARAT MINERAL DEV CORP LTD	NSE	115.40	0.40	0.35	730,060.00	3,669.72	122.85	25.10	117.00	112.20	16:35
GUJARAT NARMADA VALLEY FERT	NSE	94.10	0.35	0.37	39,469.00	1,462.49	109.90	49.20	94.75	92.25	16:35
GUJARAT NARMADA VALLEY FERT	NSE	84.70	0.00	0.00	0.00	0.00	130.22	46.20	0.00	0.00	03:38
GUJARAT NARMADA VALLEY FERT	NSE	89.35	0.00	0.00	0.00	0.00	158.43	48.00	89.85	87.30	16:02
GUJARAT NRE COKE LTD	NSE	64.25	-1.45	-2.21	2,074,459.00	3,064.22	71.45	16.80	65.50	63.05	16:35
GUJARAT STATE FERT & CHEMICA	NSE	168.70	2.85	1.72	23,657.00	1,346.43	200.00	62.00	169.80	162.05	16:35
GUJARAT STATE PETRONET LTD	NSE	92.45	0.70	0.76	5,636,400.00	0.00	95.50	25.00	92.90	90.00	17:16
GUJARAT STATE PETRONET LTD	NSE	92.75	0.80	0.87	1,598,200.00	0.00	0.00	0.00	93.00	90.40	17:16
GUJARAT STATE PETRONET LTD	NSE	92.80	0.70	0.76	2,024,116.00	5,218.39	96.15	25.95	93.00	90.50	16:35
GULF OIL CORP LTD	NSE	106.40	-0.65	-0.61	688,878.00	791.19	111.90	23.25	109.85	104.30	16:35
GULF OIL CORP LTD	NSE	60.65	0.00	0.00	0.00	450.99	98.75	23.25	60.65	60.00	16:35
GVK POWER & INFRASTRUCTURE	NSE	51.95	0.20	0.39	12,722,174.00	8,204.00	53.25	12.15	52.70	50.90	16:35
GVK POWER & INFRASTRUCTURE	NSE	51.80	-0.05	-0.10	1,103.00	0.00	53.40	12.40	52.55	51.10	11:42
GVK POWER & INFRASTRUCTURE	NSE	51.95	-0.10	-0.19	15,252,250.00	0.00	53.60	12.40	52.75	51.10	17:16
GWALIOR CHEMICAL INDUSTRIES	NSE	88.25	-0.55	-0.62	32,940.00	217.77	112.30	35.10	89.15	88.10	16:35
HANUNG TOYS & TEXTILES LTD	NSE	111.65	-2.50	-2.19	140,633.00	281.22	133.80	24.15	115.50	109.00	16:35
HARRISONS MALAYALAM LTD	NSE	113.45	-0.10	-0.09	160,365.00	209.37	138.25	27.15	115.60	112.30	16:35
HAVELLS INDIA LTD	NSE	276.50	0.00	0.00	0.00	0.00	484.39	104.00	279.50	276.00	15:29
HAVELLS INDIA LTD	NSE	339.85	20.35	6.37	1,071,201.00	2,044.82	359.00	100.00	359.00	312.00	16:35
HAVELLS INDIA LTD	NSE	265.50	0.00	0.00	0.00	0.00	419.00	102.00	0.00	0.00	03:38
HCL TECHNOLOGIES	NSE	327.45	-2.35	-0.72	903,500.00	0.00	350.47	88.52	329.00	320.20	17:16
HCL TECHNOLOGIES	NSE	327.15	-1.25	-0.38	124,800.00	0.00	348.87	87.53	328.95	320.25	17:16
HCL TECHNOLOGIES LTD	NSE	326.10	-2.05	-0.62	910,074.00	21,911.65	352.20	86.65	329.75	320.00	16:35
HCL-INFOSYSTEMS LTD	NSE	114.20	0.00	0.00	0.00	0.00	136.40	61.06	0.00	0.00	03:38
HCL-INFOSYSTEMS LTD	NSE	119.95	0.00	0.00	0.00	0.00	113.34	62.84	0.00	0.00	09:55
HCL-INFOSYSTEMS LTD	NSE	157.90	1.50	0.96	127,488.00	3,444.96	188.75	65.15	158.90	153.15	16:35
HDFC	NSE	2,817.05	76.55	2.80	1,054,350.00	0.00	2,860.00	1,105.03	2,828.00	2,725.00	17:16
HDFC	NSE	2,819.50	79.90	2.92	344,550.00	0.00	2,932.00	1,106.12	2,827.40	2,751.10	17:16
HDFC BANK	NSE	1,765.55	45.45	2.64	349,400.00	0.00	1,760.00	764.61	1,770.40	1,709.00	17:16
HDFC BANK	NSE	1,759.95	46.80	2.72	1,182,200.00	0.00	1,758.75	764.07	1,768.00	1,710.00	17:16
HDFC BANK LTD	NSE	1,754.00	34.45	2.00	765,396.00	75,090.34	1,756.95	774.00	1,761.50	1,709.00	16:35
HEG	NSE	265.35	0.35	0.13	15,693.00	1,110.83	297.70	94.00	267.75	263.25	16:35
HEIDELBERG CEMENT INDIA LTD	NSE	38.20	0.05	0.13	301,337.00	865.66	50.85	10.90	39.35	37.90	16:35
HERITAGE FOODS (INDIA)	NSE	185.25	4.15	2.29	427.00	213.59	219.40	50.00	187.60	180.15	16:35
HERO HONDA	NSE	1,652.55	14.00	0.86	594,200.00	0.00	1,744.80	671.74	1,672.65	1,623.50	17:16
HERO HONDA	NSE	1,647.85	12.70	0.78	254,800.00	0.00	1,746.00	662.12	1,665.00	1,619.50	17:16
HERO HONDA MOTORS LTD	NSE	1,651.80	11.25	0.69	248,100.00	32,984.46	1,774.70	691.25	1,675.00	1,626.15	16:35
HEXAWARE TECHNOLOGIES LTD	NSE	90.50	-0.50	-0.55	609,681.00	1,300.04	95.30	18.00	91.95	80.60	16:35
HIKAL LTD	NSE	355.30	4.60	1.31	9,539.00	584.11	396.15	118.85	357.00	348.05	16:35
HILTON METAL FORGING LTD	NSE	17.00	-0.25	-1.45	7,479.00	21.15	26.50	10.60	17.25	16.35	16:35
HIMACHAL FUTURISTIC COMMUN	NSE	10.50	0.00	0.00	1,041,665.00	464.93	17.50	6.40	10.60	10.30	16:35
HIMATSINGKA SEIDE LTD	NSE	41.40	-0.35	-0.84	33,400.00	407.65	52.00	18.00	42.00	40.70	16:35
HINDALCO	NSE	134.70	5.20	4.01	13,502,084.00	0.00	144.25	36.54	135.25	126.20	17:16
HINDALCO	NSE	134.95	4.70	3.62	1,853,986.00	0.00	144.20	36.63	135.40	126.60	17:16
HINDALCO INDUSTRIES LTD	NSE	134.60	4.50	3.46	5,639,315.00	22,885.77	144.45	36.75	135.00	126.00	16:35
HINDUJA GLOBAL SOLUTIONS LTD	NSE	530.65	-7.95	-1.48	1,091.00	1,089.85	604.50	93.00	538.90	530.00	16:35
HINDUJA VENTURES LTD	NSE	356.40	16.90	4.98	63,298.00	732.62	407.80	93.00	369.00	336.00	16:35
HINDUSTAN CONSTRUCTION CO	NSE	141.10	3.90	2.84	2,496,828.00	4,278.85	149.80	28.80	141.80	134.05	16:35
HINDUSTAN CONSTRUCTION CO	NSE	141.55	4.55	3.32	3,635,100.00	0.00	150.20	28.67	142.20	134.40	17:16
HINDUSTAN CONSTRUCTION CO	NSE	141.75	4.35	3.16	535,500.00	0.00	149.25	29.76	142.60	134.80	17:16
HINDUSTAN MOTORS LTD	NSE	25.55	-0.25	-0.97	2,425,548.00	411.79	28.90	10.10	26.55	24.60	16:35
HINDUSTAN OIL EXPLORATION	NSE	285.50	-4.05	-1.40	825,219.00	3,725.58	399.25	43.65	290.00	273.25	16:35
HINDUSTAN OIL EXPLORATION	NSE	138.05	0.00	0.00	0.00	0.00	144.47	43.45	140.50	131.40	15:30
HINDUSTAN OIL EXPLORATION	NSE	120.40	0.00	0.00	0.00	0.00	151.45	43.00	0.00	0.00	03:38
HINDUSTAN ORGANIC CHEMICALS	NSE	39.10	0.40	1.03	162,387.00	263.40	46.90	15.15	39.75	38.20	16:35
HINDUSTAN PETROLEUM CORP	NSE	341.80	6.00	1.79	565,809.00	11,574.27	425.90	215.50	345.60	333.70	16:35
HINDUSTAN SANITARYWARE	NSE	53.60	0.60	1.13	6,269.00	294.94	61.90	23.00	55.00	53.00	16:35
HINDUSTAN UNILEVER LTD	NSE	276.60	1.10	0.40	1,201,108.00	60,323.64	306.70	210.85	280.50	275.00	16:35
HINDUSTAN UNILEVER LTD	NSE	277.45	3.70	1.35	3,154,000.00	0.00	303.36	205.77	280.95	274.50	17:16
HINDUSTAN UNILEVER LTD	NSE	277.65	3.50	1.27	1,445,000.00	0.00	302.72	205.67	280.60	275.05	17:16
HINDUSTAN ZINC LTD	NSE	996.20	-0.70	-0.07	93,500.00	0.00	1,020.60	295.29	1,004.45	982.60	17:16
HINDUSTAN ZINC LTD	NSE	1,003.05	2.55	0.25	4,500.00	0.00	1,018.00	275.41	1,006.05	995.00	17:16
HINDUSTAN ZINC LTD	NSE	989.05	-12.15	-1.21	187,339.00	41,790.53	1,023.40	299.15	1,004.50	983.30	16:35
HMT LTD	NSE	69.40	-1.55	-2.18	270,998.00	5,259.48	82.35	21.90	70.65	68.50	16:35
HONDA SIEL POWER PRODUCTS	NSE	225.20	0.30	0.13	3,125.00	228.42	237.00	117.00	228.95	220.00	16:35
HONEYWELL AUTOMATION INDIA	NSE	2,109.10	-13.80	-0.65	974.00	1,864.87	2,149.00	652.00	2,131.00	2,090.00	16:35
HOTEL LEELA VENTURE LTD	NSE	39.20	0.20	0.51	854,395.00	1,481.07	43.20	16.15	39.50	38.10	16:35
HOTEL LEELA VENTURE LTD	NSE	39.45	0.45	1.15	255,000.00	0.00	41.15	16.39	39.65	38.40	17:16
HOTEL LEELA VENTURE LTD	NSE	39.35	0.55	1.41	982,500.00	0.00	42.81	15.90	39.65	38.05	17:16
HOUSE OF PEARL FASHIONS	NSE	86.50	0.05	0.06	8,216.00	168.68	128.40	36.15	89.30	84.50	16:35
HOUSING DEVELOPMENT & INFRA	NSE	340.40	-3.20	-0.93	5,640.00	0.00	410.90	62.00	344.35	334.10	11:42
HOUSING DEVELOPMENT & INFRA	NSE	340.95	-3.60	-1.04	229.00	0.00	410.90	62.90	345.05	335.85	11:41
HOUSING DEVELOPMENT & INFRA	NSE	338.35	-6.35	-1.84	16,384,464.00	11,701.59	411.00	62.65	343.90	329.30	16:35
HOUSING DEVELOPMENT FINANCE	NSE	2,811.95	67.20	2.45	785,407.00	80,224.90	2,865.70	1,119.00	2,822.00	2,727.35	16:35
HOV SERVICES LTD	NSE	69.65	-0.10	-0.14	16,346.00	87.44	77.60	23.05	73.00	69.10	16:35
HPCL	NSE	342.45	6.55	1.94	293,150.00	0.00	428.55	212.79	345.05	336.50	17:16
HPCL	NSE	341.30	7.00	2.08	752,700.00	0.00	426.70	212.00	344.00	335.00	17:16
HSBC INVESTDIRECT INDIA LTD	NSE	267.65	4.50	1.71	3,065.00	1,884.21	284.00	43.00	268.95	262.00	16:35
HT MEDIA LTD	NSE	137.50	2.05	1.51	76,787.00	3,231.54	153.70	36.10	141.80	133.30	16:35
HYDERABAD INDUSTRIES LTD	NSE	419.00	-3.70	-0.88	6,868.00	312.70	454.00	90.05	426.00	417.00	16:35
IBN18 BROADCAST LTD	NSE	71.00	0.00	0.00	0.00	0.00	222.50	60.00	73.00	67.00	15:40
IBN18 BROADCAST LTD	NSE	89.00	0.10	0.11	36,118.00	1,594.45	138.00	51.65	89.85	87.75	16:35
ICI INDIA LTD	NSE	574.85	1.90	0.33	818.00	2,185.98	639.00	362.35	578.00	571.00	16:35
ICICI BANK	NSE	897.65	13.15	1.48	2,115,050.00	0.00	0.00	0.00	901.70	855.25	17:16
ICICI BANK	NSE	897.30	13.70	1.55	9,233,350.00	0.00	967.10	248.93	900.65	853.55	17:16
ICICI BANK LTD	NSE	897.00	10.55	1.19	4,924,480.00	99,903.98	980.00	252.30	901.00	858.00	16:35
ICRA LTD	NSE	785.95	2.25	0.29	3,166.00	785.95	934.77	323.29	790.00	770.05	16:35
ICSA INDIA LTD	NSE	164.50	1.00	0.61	648,000.00	0.00	230.35	45.68	165.30	158.20	17:16
ICSA INDIA LTD	NSE	165.05	1.40	0.85	237,600.00	0.00	230.25	61.08	166.00	159.15	17:16
ICSA INDIA LTD	NSE	164.05	0.20	0.12	532,196.00	772.90	229.80	47.60	165.00	158.00	16:35
IDEA CELLULAR LTD	NSE	51.05	0.70	1.39	5,372,388.00	15,825.98	91.80	37.10	51.30	49.40	16:35
IDEA CELLULAR LTD	NSE	51.00	0.70	1.39	5,445,900.00	0.00	91.00	40.10	51.25	49.55	17:16
IDEA CELLULAR LTD	NSE	50.85	0.85	1.69	10,368,000.00	0.00	92.00	40.00	51.10	49.40	17:16
IDFC	NSE	173.65	2.45	1.42	15,711,700.00	0.00	178.70	43.70	174.70	167.40	17:16
IDFC	NSE	174.00	2.30	1.33	3,212,550.00	0.00	179.00	44.10	175.00	168.00	17:16
IDFC LTD	NSE	172.85	0.90	0.52	9,693,836.00	22,402.92	179.00	44.00	174.20	167.10	16:35
IFCI LTD	NSE	50.65	1.20	2.43	15,519,004.00	3,737.15	61.80	15.60	50.85	48.55	16:35
IFCI LTD	NSE	50.75	1.35	2.73	32,962,040.00	0.00	61.45	15.32	50.95	48.65	17:16
IFCI LTD	NSE	50.95	1.25	2.52	8,959,560.00	0.00	61.70	15.61	51.10	48.85	17:16
IFGL REFRACTORIES LTD	NSE	38.15	0.85	2.28	147,586.00	156.17	42.35	13.60	40.90	37.50	16:35
IL&FS INVESTSMART	NSE	271.60	0.00	0.00	0.00	1,896.75	277.65	43.00	272.00	267.35	15:39
IND SWIFT LABORATORIES	NSE	65.80	0.85	1.31	61,184.00	174.19	74.90	22.30	66.35	64.20	16:35
INDIA CEMENTS LTD	NSE	102.15	2.20	2.20	1,472,961.00	2,886.25	180.00	78.75	102.70	98.00	16:35
INDIA CEMENTS LTD	NSE	102.65	2.90	2.90	3,535,100.00	0.00	177.23	77.38	103.00	99.05	17:16
INDIA CEMENTS LTD	NSE	103.00	2.60	2.59	1,935,750.00	0.00	161.26	77.97	103.25	100.35	17:16
INDIA FOILS LIMITED	NSE	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00
INDIA GLYCOLS LTD	NSE	120.00	5.75	5.03	76,127.00	334.60	158.25	41.50	120.00	114.65	16:35
INDIA INFOLINE	NSE	145.60	2.70	1.88	462,500.00	0.00	164.85	32.90	146.50	140.55	17:16
INDIA INFOLINE	NSE	144.50	1.85	1.30	931,943.00	4,128.77	173.50	34.50	145.45	140.00	16:35
INDIA INFOLINE	NSE	144.90	2.70	1.89	2,922,500.00	0.00	172.90	31.98	145.80	139.80	17:16
INDIA MOTOR PARTS	NSE	370.05	0.05	0.01	498.00	153.94	389.90	113.00	372.00	350.00	16:35
INDIA NIPPON ELECTRICALS LTD	NSE	191.30	2.70	1.43	1,159.00	154.55	214.00	67.00	193.50	186.00	16:35
INDIA NSE VOLATILITY INDEX	NSE	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00
INDIABULLS FINANCE	NSE	134.20	-2.50	-1.83	985,270.00	4,158.60	225.00	80.80	138.00	131.60	16:35
INDIABULLS POWER LTD	NSE	33.15	-0.50	-1.49	1,832,886.00	6,626.02	45.05	31.65	33.65	32.85	16:35
INDIABULLS REAL ESTATE	NSE	225.50	1.85	0.83	5,265,000.00	0.00	298.10	81.70	227.30	217.80	17:16
INDIABULLS REAL ESTATE	NSE	226.10	1.15	0.51	614,900.00	0.00	298.65	81.95	227.65	219.00	17:16
INDIABULLS REAL ESTATE	NSE	224.65	1.15	0.51	5,921,372.00	9,016.11	298.50	81.20	226.70	217.20	16:35
INDIABULLS RETAIL SERVICES	NSE	35.50	-0.20	-0.56	15,767.00	74.60	41.00	10.00	36.00	35.20	17:19
INDIABULLS SECURITIES LTD	NSE	37.15	0.00	0.00	1,403,438.00	941.48	61.30	16.85	37.55	36.60	16:35
INDIAN BANK	NSE	164.55	6.75	4.28	1,155,889.00	7,071.87	195.90	63.60	165.90	155.20	16:35
INDIAN CARD CLOTHING CO LTD	NSE	129.25	3.60	2.87	15,704.00	58.82	136.95	39.15	136.95	121.10	16:35
INDIAN HOTELS CO LTD	NSE	84.10	-0.75	-0.88	4,302,185.00	6,084.41	92.00	34.05	90.00	83.00	16:35
INDIAN HOTELS CO LTD	NSE	84.80	-0.40	-0.47	862,146.00	0.00	90.45	34.20	87.30	84.10	17:16
INDIAN HOTELS CO LTD	NSE	84.50	-0.25	-0.29	2,669,994.00	0.00	91.20	31.61	87.20	83.70	17:16
INDIAN OIL	NSE	293.55	1.05	0.36	306,000.00	0.00	357.63	177.22	294.20	287.60	17:16
INDIAN OIL	NSE	292.25	1.55	0.53	693,600.00	0.00	347.25	175.49	292.90	286.70	17:16
INDIAN OIL CORPORATION LTD	NSE	291.60	1.30	0.45	575,402.00	70,799.10	347.90	177.00	292.35	285.20	16:35
INDIAN OVERSEAS BANK	NSE	116.50	6.25	5.64	2,112,200.00	0.00	141.35	36.04	117.60	108.40	17:16
INDIAN OVERSEAS BANK	NSE	116.65	6.15	5.52	236,000.00	0.00	141.90	36.37	117.60	109.00	17:16
INDIAN OVERSEAS BANK	NSE	116.05	5.10	4.60	1,689,879.00	6,322.40	140.90	37.50	117.25	108.50	16:35
INDO RAMA SYNTHETICS INDIA	NSE	31.00	-0.10	-0.32	11,368.00	470.65	45.15	10.50	32.45	30.60	16:35
INDO TECH TRANSFORMERS	NSE	293.80	2.05	0.70	5,879.00	312.02	360.00	160.55	299.50	292.00	16:35
INDOCO REMEDIES LTD	NSE	265.50	5.50	2.12	2,933.00	326.22	290.00	104.00	273.00	255.10	16:35
INDOWIND ENERGY LTD	NSE	43.65	2.00	4.80	651,786.00	208.39	49.20	16.05	45.00	41.85	16:35
INDRAPRASTHA GAS LTD	NSE	165.80	-2.50	-1.49	139,951.00	2,321.20	182.40	96.00	171.50	164.50	16:35
INDRAPRASTHA MEDICAL CORP LT	NSE	38.55	0.10	0.26	42,168.00	353.40	43.80	19.60	39.00	37.90	16:35
INDUS DVLP BANK OF INDIA	NSE	127.60	3.60	2.90	5,314,782.00	9,248.73	137.40	39.50	129.05	119.65	16:35
INDUS DVLP BANK OF INDIA	NSE	128.05	5.25	4.24	12,115,200.00	0.00	137.50	38.55	129.35	119.10	17:16
INDUS DVLP BANK OF INDIA	NSE	128.25	5.00	4.02	1,836,000.00	0.00	0.00	0.00	129.90	120.25	17:16
INDUS FILA LTD	NSE	24.70	1.20	5.11	12,559.00	45.72	73.65	13.90	24.70	24.05	16:35
INDUSIND BANK LTD	NSE	128.60	1.30	1.02	805,840.00	5,271.91	145.70	26.15	130.90	122.50	16:35
INDUSIND BANK LTD	NSE	85.20	0.00	0.00	0.00	0.00	96.20	27.25	0.00	0.00	03:38
INDUSIND BANK LTD	NSE	86.65	0.00	0.00	0.00	0.00	91.90	29.47	0.00	0.00	03:38
INEIS ABS INDIA LTD	NSE	165.15	-2.20	-1.31	129.00	290.43	188.65	70.10	168.80	165.00	16:35
INFO EDGE INDIA LTD	NSE	800.90	-13.85	-1.70	4,163.00	2,186.06	845.00	376.20	815.00	796.00	16:35
INFOMEDIA 18 LTD	NSE	77.65	-1.20	-1.52	611.00	154.41	130.70	46.40	78.95	75.35	16:35
INFOSYS	NSE	2,432.50	21.60	0.90	1,385,800.00	0.00	2,445.00	1,035.76	2,453.70	2,383.00	17:16
INFOSYS	NSE	2,435.40	18.10	0.75	290,200.00	0.00	2,514.36	1,059.11	2,454.00	2,385.05	17:16
INFOSYS TECHNOLOGIES LTD	NSE	2,426.70	16.75	0.70	769,552.00	139,125.55	2,443.40	1,065.00	2,449.00	2,380.00	16:35
INFOTECH ENTERPRISES LTD	NSE	275.15	-3.75	-1.34	15,954.00	1,520.06	298.45	68.80	282.00	274.00	16:35
ING VYSYA BANK LTD	NSE	308.10	9.00	3.01	59,067.00	3,680.84	327.40	104.20	310.00	293.05	16:35
INGERSOLL RAND (INDIA) LTD	NSE	326.40	1.05	0.32	2,992.00	1,030.38	370.00	201.20	328.90	320.05	16:35
INOX LEISURE	NSE	56.50	-0.15	-0.26	48,386.00	349.71	72.00	20.15	57.90	56.25	16:35
INSECTICIDES INDIA	NSE	84.15	1.05	1.26	35,626.00	106.73	90.00	26.30	87.00	81.75	16:35
INTEREST RATES FUTURES (DEC 20	NSE	93.17	-0.31	-0.33	541.00	0.00	95.75	91.20	93.24	93.10	16:19
INTEREST RATES FUTURES (MAR 20	NSE	91.50	0.17	0.19	440.00	0.00	92.60	90.50	91.53	91.46	16:18
IPCA LABORATORIES LTD	NSE	944.10	1.25	0.13	4,031.00	2,356.92	976.00	284.40	955.00	930.50	16:35
IRB INFRASTRUCTURE DEVELOPERS	NSE	150.95	0.00	0.00	0.00	0.00	170.48	64.92	0.00	0.00	03:38
IRB INFRASTRUCTURE DEVELOPERS	NSE	140.00	0.00	0.00	0.00	0.00	197.19	67.79	143.65	139.45	15:30
IRB INFRASTRUCTURE DEVELOPERS	NSE	264.95	2.45	0.93	704,930.00	8,805.98	279.75	64.00	269.75	260.00	16:35
ISPAT INDUSTRIES LTD	NSE	20.90	0.50	2.45	26,667,900.00	0.00	28.65	9.10	20.95	20.05	17:16
ISPAT INDUSTRIES LTD	NSE	20.95	0.50	2.44	10,296,150.00	0.00	28.70	9.25	21.00	20.20	17:16
ISPAT INDUSTRIES LTD	NSE	20.80	0.35	1.71	14,224,188.00	2,542.68	28.60	8.00	20.90	20.05	16:35
ITC	NSE	260.90	4.45	1.73	3,841,875.00	0.00	266.80	152.87	262.00	255.25	17:16
ITC	NSE	261.35	4.25	1.65	968,625.00	0.00	0.00	0.00	262.70	256.70	17:16
ITC LTD	NSE	259.90	3.25	1.27	3,574,351.00	98,337.67	266.50	156.00	261.00	248.35	16:35
ITD CEMENTATION INDIA	NSE	176.05	-4.15	-2.30	865.00	202.74	231.70	57.30	181.00	175.00	16:35
ITI LTD	NSE	44.80	-1.30	-2.82	589,090.00	1,290.24	51.80	13.25	45.60	44.35	16:35
IVP LTD	NSE	30.00	0.45	1.52	4,013.00	30.98	43.25	12.50	35.00	28.35	16:35
IVR PRIME URBAN DEVELOPERS LTD	NSE	158.95	7.60	5.02	260,021.00	1,019.66	156.20	24.10	158.95	146.50	16:35
IVRCL INFRASTRUCTURE & PROJ	NSE	386.60	17.20	4.66	2,791,947.00	5,161.03	425.00	82.65	390.90	363.15	16:35
IVRCL INFRASTRUCTURE & PROJ	NSE	388.25	23.50	6.38	4,162,000.00	0.00	423.60	82.58	391.85	363.30	17:16
IVRCL INFRASTRUCTURE & PROJ	NSE	387.55	22.40	6.08	442,000.00	0.00	0.00	0.00	391.00	355.25	17:16
J B CHEMICALS & PHARMA LTD	NSE	49.45	-0.15	-0.30	29,018.00	416.99	59.80	29.55	50.00	48.25	16:35
J KUMAR INFRAPROJECTS LTD	NSE	182.25	-0.60	-0.33	98,132.00	450.60	192.40	35.20	186.80	178.55	16:35
JAGRAN PRAKASHAN	NSE	118.50	-2.65	-2.19	18,999.00	3,568.86	125.10	40.00	121.00	117.10	16:35
JAGSONPAL PHARMACEUTICALS	NSE	17.00	0.45	2.72	30,730.00	44.54	21.95	6.05	18.90	16.50	16:35
JAI BALAJI INDUSTRIES LTD	NSE	225.30	-0.45	-0.20	2,907.00	1,437.00	295.00	59.50	227.00	220.50	16:35
JAI CORP LTD	NSE	220.35	-2.55	-1.14	301,155.00	3,932.63	362.70	57.35	223.50	216.05	16:35
JAIN IRRIGATION SYSTEMS	NSE	849.25	-8.20	-0.96	53,470.00	6,359.79	895.00	227.00	871.90	843.05	16:35
JAIN STUDIOS LTD	NSE	12.65	-0.60	-4.53	7,862.00	11.49	15.65	6.15	13.55	12.55	16:35
JAIPRAKASH ASSOCIATES	NSE	232.90	6.35	2.80	11,065,469.00	32,653.99	269.95	52.45	234.00	222.20	16:35
JAIPRAKASH ASSOCIATES	NSE	234.40	8.15	3.59	1,603,125.00	0.00	270.34	52.67	235.60	223.50	17:16
JAIPRAKASH ASSOCIATES	NSE	233.90	7.90	3.48	11,970,000.00	0.00	269.64	51.68	234.90	222.65	17:16
JAIPRAKASH HYDRO POWER LTD	NSE	75.25	4.80	6.81	11,370,455.00	3,694.78	103.70	24.30	76.00	70.20	16:35
JAMMU & KASHMIR BANK LTD	NSE	243.30	0.00	0.00	0.00	0.00	725.62	242.00	0.00	0.00	15:39
JAMMU & KASHMIR BANK LTD	NSE	650.40	32.90	5.33	39,163.00	3,153.01	706.95	210.15	659.95	601.00	16:35
JAMMU & KASHMIR BANK LTD	NSE	250.00	0.00	0.00	0.00	0.00	714.87	202.00	250.00	250.00	15:29
JAYANT AGRO-ORGANICS LTD	NSE	71.05	1.55	2.23	7,175.00	106.58	85.50	28.25	71.95	69.95	16:35
JAYASWALS NECO LTD	NSE	22.70	0.00	0.00	177,866.00	177.93	27.40	7.10	23.25	22.25	16:35
JAYSHREE TEA & INDUSTRIES	NSE	328.55	3.25	1.00	293,100.00	367.13	338.70	60.60	333.75	322.50	16:35
JBF INDUSTRIES LTD	NSE	89.70	0.10	0.11	70,067.00	558.31	111.90	26.45	91.05	88.00	16:35
JET AIRWAYS	NSE	420.85	-9.45	-2.20	407,336.00	3,633.37	481.00	115.20	439.30	417.65	16:35
JET AIRWAYS	NSE	223.15	0.00	0.00	0.00	0.00	565.00	115.05	0.00	0.00	03:38
JET AIRWAYS	NSE	287.80	0.00	0.00	0.00	0.00	598.80	120.00	301.95	286.00	16:02
JINDAL COTEX LIMITED	NSE	90.10	2.45	2.80	271,640.00	225.28	94.30	75.00	90.65	85.20	16:35
JINDAL PHOTO LTD	NSE	136.55	-1.85	-1.34	13,968.00	140.07	175.95	52.95	140.00	135.00	16:35
JINDAL POLY FILMS LTD	NSE	303.05	-2.00	-0.66	2,668.00	851.45	375.00	104.00	305.05	300.05	16:35
JINDAL SAW LTD	NSE	872.40	55.90	6.85	1,689,166.00	4,547.12	859.00	135.50	878.80	808.10	16:35
JINDAL SAW LTD	NSE	877.45	58.90	7.18	558,000.00	0.00	861.80	152.12	883.90	819.60	17:16
JINDAL SAW LTD	NSE	874.35	58.80	7.20	7,144,000.00	0.00	860.00	136.17	880.80	812.00	17:16
JINDAL STEEL & POWER LTD	NSE	723.60	14.90	2.10	3,268,559.00	67,351.33	743.30	106.04	726.55	695.05	16:35
JINDAL STEEL & POWER LTD	NSE	3,386.80	0.00	0.00	0.00	0.00	605.65	86.00	0.00	0.00	09:55
JINDAL STEEL & POWER LTD	NSE	3,387.35	0.00	0.00	0.00	0.00	606.05	86.67	0.00	0.00	09:55
JM FINANCIAL LTD	NSE	41.65	0.30	0.73	114,083.00	3,122.85	65.25	18.00	42.45	40.30	16:35
JMC PROJECTS (INDIA)	NSE	157.45	0.40	0.25	8,603.00	342.87	202.00	39.49	161.00	154.55	16:35
JP HYDRO	NSE	75.85	5.65	7.97	2,203,125.00	0.00	101.17	23.98	76.60	71.00	17:16
JP HYDRO	NSE	75.70	5.75	8.14	15,118,750.00	0.00	103.25	23.04	76.40	70.30	17:16
JSL LTD	NSE	113.75	2.40	2.16	769,916.00	1,844.29	118.70	26.25	114.70	106.65	16:35
JSL LTD	NSE	84.15	0.00	0.00	0.00	0.00	145.53	25.80	0.00	0.00	03:38
JSL LTD	NSE	88.70	0.00	0.00	0.00	0.00	145.14	27.25	93.00	88.00	15:29
JSW STEEL LTD	NSE	958.85	0.00	0.00	5,943,881.00	17,935.19	1,038.65	160.10	977.00	910.15	16:35
JSW STEEL LTD	NSE	959.25	-0.30	-0.03	475,448.00	0.00	1,034.70	158.55	975.80	908.00	17:16
JSW STEEL LTD	NSE	958.10	-0.95	-0.10	7,432,068.00	0.00	1,034.90	160.84	975.80	906.65	17:16
JUBILANT ORGANOSYS LTD	NSE	304.75	25.45	9.11	977,277.00	4,496.34	320.90	84.00	311.90	265.25	16:35
JYOTHY LABORATORIES LTD	NSE	151.65	1.75	1.17	21,090.00	1,100.52	164.85	47.65	153.80	148.75	16:35
JYOTI STRUCTURES LTD	NSE	149.10	1.40	0.95	73,293.00	1,219.93	173.00	44.00	150.50	145.25	16:35
KAJARIA CERAMICS LTD	NSE	43.35	0.65	1.52	147,327.00	318.99	49.20	23.00	44.00	42.10	16:35
KAKATIYA CEMENTS LTD	NSE	87.00	-1.45	-1.64	564.00	67.63	114.50	47.15	87.95	85.50	16:35
KALE CONSULTANTS LTD	NSE	76.50	0.05	0.07	77,149.00	102.35	85.35	16.35	79.40	73.35	16:35
KALPATARU POWER TRANSMISSION	NSE	915.60	1.00	0.11	2,261.00	2,426.34	1,044.00	220.15	931.00	905.15	16:35
KAMAT HOTELS (INDIA)	NSE	61.50	0.20	0.33	8,042.00	81.16	81.00	23.15	63.00	60.10	16:35
KAMDHENU ISPAT LTD	NSE	17.85	0.05	0.28	6,727.00	33.93	26.35	10.00	18.55	17.65	16:35
KANORIA CHEMICALS & INDS	NSE	30.50	-0.65	-2.09	17,463.00	171.71	40.80	14.50	31.40	30.25	16:35
KANSAI NEROLAC PAINTS	NSE	1,153.35	-15.10	-1.29	1,358.00	3,107.82	1,346.00	321.65	1,180.00	1,131.00	16:35
KARNATAKA BANK LTD	NSE	138.40	0.00	0.00	0.00	0.00	160.50	55.70	0.00	0.00	03:38
KARNATAKA BANK LTD	NSE	137.60	0.00	0.00	0.00	0.00	194.24	61.25	141.50	137.60	15:29
KARNATAKA BANK LTD	NSE	129.70	2.60	2.05	262,928.00	1,578.67	179.90	55.50	129.95	125.55	16:35
KARUR VYSYA BANK LTD	NSE	379.85	1.25	0.33	26,367.00	2,048.72	410.00	184.00	380.50	374.00	16:35
KAUSHALYA INFRASTRUCTURE DEV C	NSE	19.95	-0.15	-0.75	47,851.00	39.11	35.00	7.50	20.70	19.70	16:35
KAVERI SEEDS COMPANY LTD	NSE	202.35	0.25	0.12	21,132.00	277.26	272.00	116.00	206.00	181.50	16:35
KCP LTD	NSE	265.55	-2.10	-0.78	4,516.00	342.35	368.00	113.20	268.75	261.00	16:35
KCP SUGAR INDUSTRIAL CORP	NSE	26.40	-0.30	-1.12	110,969.00	299.34	32.75	11.80	26.80	26.10	16:35
KDL BIOTECH LTD	NSE	9.00	-0.35	-3.74	1,240.00	21.63	10.75	3.95	9.40	8.10	16:35
KEC INTERNATIONAL LTD	NSE	553.05	12.40	2.29	29,213.00	2,676.33	622.00	108.00	560.00	520.00	16:35
KEMROCK INDUSTRIES & EXPORTS L	NSE	364.60	-7.90	-2.12	302.00	401.61	437.40	231.10	373.35	360.00	16:35
KERNEX MICROSYSTEMS	NSE	82.15	1.45	1.80	19,713.00	102.68	138.45	43.00	83.40	80.30	16:35
KESORAM INDUSTRIES LTD	NSE	279.50	0.00	0.00	0.00	0.00	337.47	111.60	287.95	277.60	15:29
KESORAM INDUSTRIES LTD	NSE	326.65	9.00	2.83	50,588.00	1,494.20	393.80	105.00	334.60	315.10	16:35
KESORAM INDUSTRIES LTD	NSE	257.70	0.00	0.00	0.00	0.00	324.35	91.82	0.00	0.00	03:38
KEWAL KIRAN CLOTHING LTD	NSE	223.70	3.75	1.70	4,376.00	275.71	259.70	86.50	224.90	216.60	16:35
KINGFISHER AIRLINES LTD	NSE	51.00	0.05	0.10	2,680,770.00	1,356.14	73.45	22.10	51.80	49.15	16:35
KINGFISHER AIRLINES LTD	NSE	50.70	-0.40	-0.78	132.00	0.00	73.85	22.20	51.50	50.45	11:42
KINGFISHER AIRLINES LTD	NSE	50.95	-0.35	-0.68	50.00	0.00	65.40	22.10	51.25	50.85	11:41
KIRI DYES & CHEMICALS	NSE	451.15	-1.15	-0.25	25,873.00	676.73	480.00	71.15	456.00	445.10	16:35
KIRLOSKAR BROTHERS LTD	NSE	230.75	-9.00	-3.75	6,972.00	2,440.50	254.45	60.25	245.00	229.00	16:35
KIRLOSKAR OIL ENGINES LTD	NSE	143.15	-1.75	-1.21	548,026.00	2,779.57	151.00	31.50	149.40	142.50	16:35
KITPLY INDUSTRIES LTD	NSE	8.15	0.20	2.52	10,985.00	28.41	10.95	3.30	8.35	8.10	16:35
KLG SYSTEL LTD	NSE	206.60	0.45	0.22	29,901.00	261.24	309.00	51.05	208.75	201.15	16:35
KNR CONSTRUCTIONS LTD	NSE	122.55	6.95	6.01	53,213.00	344.65	139.70	20.00	124.70	113.00	16:35
KOHINOOR FOODS LTD	NSE	51.85	0.55	1.07	47,588.00	146.18	107.90	40.00	52.50	49.00	16:35
KOLTE-PATIL DEVELOPERS LTD	NSE	51.30	-0.60	-1.16	149,085.00	386.65	65.60	18.70	52.95	50.10	16:35
KOPRAN LTD	NSE	21.95	0.30	1.39	20,487.00	77.38	24.75	6.00	22.50	20.90	16:35
KOTAK GOLD ETF	NSE	1,710.20	13.11	0.77	2,092.00	94.43	1,773.00	1,160.00	1,712.00	1,700.00	16:35
KOTAK MAHINDRA BANK LTD	NSE	795.50	8.85	1.13	662,200.00	0.00	847.00	213.36	800.00	765.50	17:16
KOTAK MAHINDRA BANK LTD	NSE	793.30	9.25	1.18	805,012.00	27,527.38	850.00	208.00	799.00	766.05	16:35
KOTAK MAHINDRA BANK LTD	NSE	795.70	10.60	1.35	1,937,100.00	0.00	851.65	208.47	800.65	765.25	17:16
KOTHARI PETROCHEMICALS	NSE	9.50	-0.20	-2.06	24,467.00	30.60	15.95	5.10	9.90	9.50	16:35
KOTHARI PRODUCTS LTD	NSE	310.55	-5.10	-1.62	2,834.00	205.96	354.00	126.25	324.80	295.05	16:35
KOTHARI SUGARS & CHEM	NSE	11.30	-0.20	-1.74	122,048.00	0.84	15.45	4.45	11.70	11.05	16:35
KOUTONS RETAIL INDIA LTD	NSE	355.60	-3.25	-0.91	62,893.00	1,086.39	674.00	308.00	364.40	350.00	16:35
KPIT CUMMINS INFOSYSTEMS LTD	NSE	101.60	-2.90	-2.78	439,676.00	792.97	115.00	20.00	107.40	98.65	16:35
KPR MILL LTD	NSE	75.65	-2.10	-2.70	60.00	285.07	86.00	19.05	78.40	75.50	16:35
KRBL LTD	NSE	149.50	0.40	0.27	52,079.00	363.45	164.65	43.10	153.40	148.00	16:35
KS OILS LTD	NSE	64.45	0.75	1.18	432,551.00	2,556.12	72.20	35.75	64.75	62.90	16:35
KS OILS LTD	NSE	64.60	0.40	0.62	4,743,600.00	0.00	72.00	35.15	64.80	63.00	17:16
KS OILS LTD	NSE	64.95	0.80	1.25	4,147,700.00	0.00	72.00	37.09	65.40	63.20	17:16
KSB PUMPS LTD	NSE	361.10	-3.75	-1.03	1,047.00	628.46	469.00	160.00	369.75	360.30	16:35
KSK ENERGY VENTURES LTD	NSE	203.75	0.40	0.20	232,371.00	7,592.35	241.50	110.00	211.00	202.00	16:35
LA OPALA RG LTD	NSE	26.55	0.20	0.76	2,574.00	28.14	33.90	13.55	27.00	26.25	16:35
LAKSHMI ENERGY & FOODS LTD	NSE	130.80	6.50	5.23	458,204.00	826.53	212.00	63.00	135.85	123.00	16:35
LAKSHMI MACHINE WORKS	NSE	968.80	0.00	0.00	0.00	0.00	1,264.80	409.00	0.00	0.00	03:38
LAKSHMI MACHINE WORKS	NSE	891.00	0.00	0.00	0.00	0.00	1,566.55	421.05	949.50	880.00	15:29
LAKSHMI MACHINE WORKS	NSE	1,530.55	18.40	1.22	10,517.00	1,893.14	1,585.00	362.60	1,565.00	1,500.40	16:35
LAKSHMI VILAS BANK LTD	NSE	76.65	0.35	0.46	123,699.00	373.89	100.00	37.35	77.00	75.00	16:35
LANCO INFRATECH LTD	NSE	555.80	9.60	1.76	1,873,806.00	0.00	575.70	98.10	559.00	542.25	17:16
LANCO INFRATECH LTD	NSE	557.80	8.85	1.61	152,482.00	0.00	0.00	0.00	560.85	545.00	17:16
LANCO INFRATECH LTD	NSE	554.15	5.50	1.00	1,767,663.00	13,342.85	579.00	97.95	559.00	542.60	16:35
LARSEN & TOUBRO LTD	NSE	1,637.30	19.65	1.22	1,622,000.00	0.00	1,731.45	548.94	1,646.80	1,605.00	17:16
LARSEN & TOUBRO LTD	NSE	1,633.75	19.00	1.18	1,375,106.00	98,069.57	1,729.40	556.00	1,642.50	1,600.00	16:35
LARSEN & TOUBRO LTD	NSE	1,640.95	16.95	1.04	274,600.00	0.00	0.00	0.00	1,649.45	1,610.00	17:16
LG BALAKRISHNAN & BROS	NSE	19.10	-0.30	-1.55	131,980.00	149.90	22.35	6.63	19.80	18.90	16:35
LIBERTY SHOES LTD	NSE	102.70	1.10	1.08	470,060.00	175.00	113.45	35.00	106.50	99.35	16:35
LIC HOUSING FINANCE	NSE	863.60	6.40	0.75	1,853,850.00	0.00	912.00	147.91	867.50	824.50	17:16
LIC HOUSING FINANCE	NSE	864.65	7.35	0.86	277,525.00	0.00	0.00	0.00	869.70	827.50	17:16
LIC HOUSING FINANCE	NSE	859.95	5.55	0.65	1,408,743.00	8,163.73	912.00	150.10	864.60	823.10	16:35
LLOYDS STEEL INDUSTRIES LTD	NSE	9.00	-0.10	-1.10	167,618.00	172.90	12.00	3.60	9.20	8.75	16:35
LML LTD	NSE	9.40	-0.10	-1.05	261,512.00	77.07	12.90	5.25	9.60	9.15	16:35
LOKESH MACHINES LTD	NSE	41.50	0.25	0.61	142,380.00	48.87	54.45	18.10	43.15	40.50	16:35
LOTUS EYE CARE HOSPITAL LTD	NSE	33.35	0.20	0.60	58,718.00	69.35	45.20	19.50	34.25	31.55	16:35
LT OVERSEAS LTD	NSE	61.25	0.65	1.07	105,899.00	136.40	84.25	25.50	63.50	60.00	16:35
LUMAX AUTO TECHNOLOGIES	NSE	69.20	3.30	5.01	68,760.00	80.49	69.20	15.25	69.20	62.60	16:35
LUMAX INDUSTRIES	NSE	193.40	9.25	5.02	7,317.00	180.79	204.50	56.50	193.40	176.55	16:35
LUPIN LTD	NSE	1,330.45	-10.20	-0.76	86,111.00	11,790.22	1,390.00	526.00	1,348.00	1,321.15	16:35
LUPIN LTD	NSE	1,334.55	-1.80	-0.13	37,100.00	0.00	1,378.00	455.11	1,348.50	1,322.65	17:16
LUPIN LTD	NSE	1,336.35	3.85	0.29	7,350.00	0.00	1,370.00	480.70	1,346.95	1,325.00	17:16
LYKA LABS LTD	NSE	29.05	0.25	0.87	71,274.00	62.69	33.60	12.20	31.00	28.00	16:35
M&M	NSE	1,043.60	37.20	3.67	1,134,744.00	0.00	1,056.35	231.32	1,051.00	990.00	17:16
M&M	NSE	1,045.85	37.40	3.69	257,712.00	0.00	1,058.00	227.92	1,052.60	993.00	17:16
M&M FINANCIAL SERVICES	NSE	284.35	6.20	2.23	38,661.00	2,755.38	297.75	171.00	286.00	277.10	16:35
MAARS SOFTWARE INTL LTD	NSE	1.45	0.00	0.00	0.00	21.41	5.05	1.10	0.00	0.00	17:04
MACMILLAN INDIA LTD	NSE	56.25	0.10	0.18	5,736.00	94.63	91.60	36.10	56.95	54.60	16:35
MACMILLAN INDIA LTD	NSE	74.40	0.00	0.00	0.00	125.16	174.80	36.10	78.95	72.10	16:35
MADRAS CEMENTS LTD	NSE	105.50	2.10	2.03	285,938.00	2,510.58	128.70	55.25	106.00	103.15	16:35
MADRAS FERTILIZERS LTD	NSE	10.05	-0.10	-0.99	54,962.00	161.91	15.25	5.80	10.25	9.70	16:35
MAGNUM VENTURES LTD	NSE	8.95	0.10	1.13	21,273.00	33.65	14.25	5.05	9.10	8.75	16:35
MAHANAGAR TELEPHONE NIGAM	NSE	74.95	0.15	0.20	576,220.00	4,721.85	123.70	59.45	75.45	73.40	16:35
MAHARASHTRA SCOOTERS LTD	NSE	175.80	-1.90	-1.07	668.00	200.92	200.00	57.00	180.00	175.75	16:35
MAHARASHTRA SEAMLESS	NSE	352.65	3.20	0.92	90,054.00	2,487.35	371.00	112.10	355.00	342.30	16:35
MAHARASHTRA SEAMLESS LTD	NSE	267.40	0.00	0.00	0.00	0.00	328.99	112.15	0.00	0.00	03:38
MAHARASHTRA SEAMLESS LTD	NSE	247.00	0.00	0.00	0.00	0.00	326.87	115.00	251.00	240.50	16:02
MAHINDRA & MAHINDRA LTD	NSE	1,040.20	26.30	2.59	702,172.00	29,003.26	1,063.35	235.00	1,048.00	985.00	16:35
MAHINDRA HOLIDAYS & RESORTS	NSE	365.20	-2.10	-0.57	5,100.00	3,076.07	398.80	306.65	368.00	361.05	16:35
MAHINDRA LIFESPACE DEVELOPERS	NSE	361.00	1.80	0.50	13,918.00	1,473.20	396.80	83.25	364.60	352.80	16:35
MAHINDRA LIFESPACE DEVELOPERS	NSE	269.90	0.00	0.00	0.00	0.00	524.50	87.05	0.00	0.00	03:38
MAHINDRA LIFESPACE DEVELOPERS	NSE	278.85	0.00	0.00	0.00	0.00	684.57	98.00	278.95	278.85	15:29
MAHINDRA SATYAM	NSE	104.60	3.55	3.51	18,642,131.00	12,297.47	251.70	6.30	105.00	99.35	16:36
MAHINDRA UGINE STEEL CO LTD	NSE	48.15	0.25	0.52	142,697.00	156.41	54.90	17.00	49.50	46.05	16:35
MALU PAPER MILLS LTD	NSE	12.55	-0.35	-2.71	5,200.00	21.41	19.00	8.50	12.75	12.20	16:35
MALWA COTTON SPINNING MILLS	NSE	39.20	0.20	0.51	1,301.00	26.68	49.00	14.00	40.65	37.50	16:35
MAN ALUMINIUM LTD	NSE	42.40	-1.00	-2.30	475.00	14.33	49.95	18.45	44.25	42.35	16:35
MANAKSIA LTD	NSE	56.60	0.40	0.71	80,561.00	393.56	66.35	23.20	57.20	55.65	16:35
MANALI PETROCHEMICAL LTD	NSE	9.35	-0.05	-0.53	48,507.00	160.82	13.50	5.35	9.60	9.20	16:35
MANGALAM CEMENT LTD	NSE	120.55	2.80	2.38	93,597.00	321.79	149.80	39.05	129.40	116.75	16:35
MANGALAM DRUGS	NSE	11.45	0.15	1.33	14,072.00	15.09	13.50	4.55	12.00	11.30	16:35
MANGALAM TIMBER-PRODUCTS	NSE	24.95	-0.10	-0.40	15,444.00	45.73	29.80	10.00	25.55	24.20	16:35
MANGALORE REFINERY & PETRO	NSE	79.00	0.40	0.51	714,459.00	13,847.93	102.45	32.35	79.50	77.70	16:35
MANGALORE REFINERY & PETRO	NSE	79.00	0.50	0.64	2,358,500.00	0.00	101.40	31.88	79.70	78.00	17:16
MANGALORE REFINERY & PETRO	NSE	79.15	0.50	0.63	1,335,000.00	0.00	94.85	32.42	79.80	78.20	17:16
MARAL OVERSEAS LTD	NSE	18.55	1.70	10.09	1,249,261.00	40.36	18.55	4.00	18.55	17.35	16:35
MARICO INDUSTRIES LTD	NSE	101.55	-0.05	-0.05	124,510.00	6,186.21	112.90	48.10	103.60	100.60	16:35
MARUTI	NSE	1,547.95	3.45	0.22	670,600.00	0.00	1,727.80	441.49	1,553.90	1,519.90	17:16
MARUTI	NSE	1,548.15	1.55	0.10	112,400.00	0.00	1,711.00	441.78	1,552.85	1,520.00	17:16
MARUTI SUZUKI INDIA LTD	NSE	1,542.80	-7.75	-0.50	711,990.00	44,573.04	1,737.30	433.00	1,549.50	1,520.10	16:35
MASTEK LTD	NSE	300.55	5.90	2.00	54,862.00	808.76	344.50	96.60	307.00	290.00	16:35
MATRIX LABORATORIES LTD	NSE	118.70	0.00	0.00	0.00	0.00	204.90	49.25	124.70	116.55	16:14
MATRIX LABORATORIES LTD	NSE	95.10	0.00	0.00	0.00	0.00	205.40	49.70	95.10	89.00	15:40
MATRIX LABORATORIES LTD	NSE	209.15	0.00	0.00	0.00	3,268.84	249.35	42.30	210.00	208.80	15:58
MAX INDIA LTD	NSE	209.75	10.45	5.24	787,361.00	4,873.68	254.00	90.30	212.40	198.20	16:35
MAYTAS INFRA LTD	NSE	165.25	3.15	1.94	442,575.00	972.51	509.95	31.50	170.40	159.60	16:35
MCDOWELL HOLDINGS LTD	NSE	85.10	0.55	0.65	93,490.00	103.35	96.50	31.25	92.95	81.10	16:35
MCLEOD RUSSEL LTD	NSE	243.20	5.50	2.31	278,234.00	2,661.97	249.50	35.00	245.00	235.00	16:35
MEGHMANI ORGANICS LTD	NSE	16.25	-0.45	-2.69	264,593.00	413.26	19.65	6.10	16.50	16.15	16:35
MELSTAR INFORMATION TECH LTD	NSE	11.00	-0.40	-3.51	900.00	15.71	15.90	7.35	11.50	10.85	16:35
MERCATOR LINES LTD	NSE	62.30	2.30	3.83	5,188,827.00	1,470.23	77.00	20.70	62.50	58.75	16:35
MERCATOR LINES LTD	NSE	62.55	2.60	4.33	5,439,000.00	0.00	76.31	21.11	62.70	58.70	17:16
MERCATOR LINES LTD	NSE	62.75	2.85	4.75	1,176,000.00	0.00	76.80	22.45	62.90	59.50	17:16
MERCK LTD	NSE	560.10	-0.75	-0.13	4,902.00	944.31	635.00	261.00	563.45	542.05	16:35
MIC ELECTRONICS	NSE	39.95	-0.35	-0.87	580,886.00	402.06	59.90	14.50	40.50	39.10	16:35
MICRO INKS LTD	NSE	485.35	5.80	1.21	5,231.00	1,207.16	483.45	83.30	487.60	470.25	16:35
MID-DAY MULTIMEDIA LTD	NSE	24.05	-0.30	-1.23	71,150.00	127.07	28.20	9.75	24.75	23.35	16:35
MINDTREE LTD	NSE	498.00	0.00	0.00	0.00	0.00	490.00	185.00	0.00	0.00	03:38
MINDTREE LTD	NSE	633.85	-14.80	-2.28	28,316.00	2,497.90	663.00	180.50	644.00	631.00	16:35
MINDTREE LTD	NSE	356.00	0.00	0.00	0.00	0.00	397.45	197.00	390.00	356.00	15:29
MIRC ELECTRONICS LTD	NSE	18.95	2.15	12.80	2,717,396.00	269.09	20.35	8.00	19.50	16.50	16:35
MIRZA INTERNATIONAL LTD	NSE	15.05	0.25	1.69	712,088.00	139.52	22.40	6.50	15.50	14.50	16:35
MONNET ISPAT LTD	NSE	226.00	0.00	0.00	0.00	0.00	513.26	114.10	0.00	0.00	03:38
MONNET ISPAT LTD	NSE	268.85	0.00	0.00	0.00	0.00	503.27	114.40	272.00	263.00	15:29
MONNET ISPAT LTD	NSE	385.55	16.90	4.58	149,209.00	1,849.02	415.00	110.95	392.70	362.00	16:35
MONSANTO INDIA LTD	NSE	1,562.65	25.35	1.65	1,359.00	1,348.72	2,115.00	1,080.10	1,570.00	1,526.25	16:35
MOREPEN LABORATORIES LTD	NSE	9.50	-0.05	-0.52	572,077.00	143.46	12.40	4.25	9.80	9.40	16:35
MOSER BAER (INDIA) LTD	NSE	85.20	1.35	1.61	1,615,684.00	1,433.33	114.90	40.10	86.10	82.50	16:35
MOSER BAER (INDIA) LTD	NSE	85.55	1.55	1.85	1,450,350.00	0.00	114.32	40.92	86.20	82.55	17:16
MOSER BAER (INDIA) LTD	NSE	85.70	2.15	2.56	391,050.00	0.00	118.44	42.31	86.50	83.25	17:16
MOTHERSON SUMI SYSTEMS LTD	NSE	135.05	0.45	0.33	118,181.00	4,800.74	143.50	39.50	138.85	133.00	16:35
MOTILAL FINANCIAL SERVICES LTD	NSE	163.65	0.45	0.28	12,212.00	2,341.05	196.30	43.60	165.00	158.15	16:35
MPHASIS LTD	NSE	714.15	-3.00	-0.42	1,346,373.00	14,969.34	796.50	138.25	734.40	703.00	16:35
MRF LTD	NSE	3,306.65	0.00	0.00	0.00	0.00	3,955.00	1,400.00	0.00	0.00	03:38
MRF LTD	NSE	5,915.95	8.80	0.15	7,786.00	2,508.95	6,370.00	1,470.00	5,980.00	5,834.10	16:35
MRF LTD	NSE	3,193.05	0.00	0.00	0.00	0.00	3,672.05	1,400.00	0.00	0.00	09:55
MRO - TEK LTD	NSE	31.85	-0.15	-0.47	17,597.00	59.58	45.30	16.65	32.35	30.55	16:35
MSP STEEL & POWER LTD	NSE	33.75	0.75	2.27	54,524.00	196.09	40.65	14.10	34.20	32.25	16:35
MTNL	NSE	75.25	0.60	0.80	1,408,000.00	0.00	122.87	59.06	75.60	73.60	17:16
MTNL	NSE	75.45	0.50	0.67	921,600.00	0.00	129.01	59.95	75.85	73.95	17:16
MUDRA LIFESTYLE LTD	NSE	36.60	1.00	2.81	81,610.00	131.72	41.75	9.60	36.90	35.05	16:35
MUKAND ENGINEERS LTD	NSE	31.70	-0.90	-2.76	11,259.00	39.88	37.95	8.10	32.40	31.00	16:35
MUKAND LTD	NSE	60.00	1.15	1.95	236,320.00	438.68	69.40	17.10	60.75	49.25	16:35
MUKTA ARTS LTD	NSE	47.00	-0.80	-1.67	2,301.00	106.13	75.70	32.15	48.55	44.50	16:35
MUNDRA PORT AND SEZ LTD	NSE	535.35	-3.80	-0.70	197,919.00	21,450.35	705.00	253.65	544.80	531.00	16:35
MUNJAL AUTO INDUSTRIES LTD	NSE	99.55	1.30	1.32	22,879.00	99.55	110.00	24.25	102.00	97.05	16:35
MUNJAL SHOWA LTD	NSE	48.85	-1.30	-2.59	32,788.00	195.38	68.40	17.15	50.20	48.20	16:35
MVL INDUSTRIES LTD	NSE	24.80	-0.15	-0.60	4,264.00	60.88	30.90	9.50	25.45	24.75	16:35
MVL LTD	NSE	64.85	0.55	0.86	32,341.00	1,732.28	69.00	6.00	66.50	61.45	16:35
MYSORE CEMENTS LTD	NSE	25.20	0.00	0.00	0.00	398.19	40.80	10.90	26.20	23.70	16:36
NAGARJUNA CONSTRUCTION CO	NSE	167.30	5.70	3.49	828,000.00	0.00	184.30	34.23	169.00	161.00	17:16
NAGARJUNA CONSTRUCTION CO	NSE	167.15	7.00	4.32	130,000.00	0.00	184.75	37.50	169.00	163.00	17:16
NAGARJUNA CONSTRUCTION CO	NSE	166.25	3.00	1.84	839,246.00	4,265.71	184.00	34.30	168.75	161.20	16:35
NAGARJUNA FERTILIZERS & CH	NSE	30.90	0.40	1.31	2,453,063.00	1,321.92	46.70	12.35	31.10	30.00	16:35
NAGARJUNA FERTILIZERS & CH	NSE	31.15	0.40	1.30	855,750.00	0.00	46.10	13.10	31.20	30.20	17:16
NAGARJUNA FERTILIZERS & CH	NSE	31.00	0.55	1.80	3,129,000.00	0.00	46.90	12.70	31.10	30.00	17:16
NAGREEKA CAPITAL & INFRASTRUCT	NSE	45.90	1.05	2.34	52.00	57.90	59.10	13.80	45.90	42.80	16:35
NAGREEKA EXPORTS	NSE	15.95	0.75	4.93	6,999.00	19.92	21.90	9.50	16.00	15.30	16:35
NAHAR CAPITAL AND FINANCIAL SE	NSE	55.10	-0.80	-1.43	12,001.00	92.31	64.40	18.25	57.90	52.85	16:35
NAHAR INVESTMENTS & HOLDINGS L	NSE	22.85	0.10	0.44	1,746.00	56.18	27.40	7.00	23.85	22.50	16:35
NAHAR SPINNING MILL LTD	NSE	66.15	-0.70	-1.05	31,049.00	238.57	71.90	17.50	69.00	62.15	16:35
NALCO	NSE	390.50	6.60	1.72	100,050.00	0.00	414.40	137.00	392.40	379.10	17:16
NALCO	NSE	386.90	6.55	1.72	27,025.00	0.00	393.45	135.98	388.30	379.00	17:16
NATCO PHARMA LTD	NSE	114.30	4.45	4.05	226,155.00	321.73	145.30	40.90	114.90	108.00	16:35
NATIONAL FERTILIZERS LTD	NSE	64.55	-0.60	-0.92	50,070.00	3,166.68	86.40	21.30	66.80	64.10	16:35
NATIONAL HYDROELECTRIC POWER C	NSE	31.70	-0.15	-0.47	4,122,826.00	38,993.35	42.00	29.40	31.90	31.60	16:35
NATIONAL MINERAL DEVELOPMENT C	NSE	413.70	-6.40	-1.52	292,973.00	164,020.05	475.45	119.00	423.50	412.10	16:35
NATIONAL STEEL & AGRO INDUST	NSE	18.60	-0.15	-0.80	4,747.00	60.64	24.95	6.40	19.40	18.20	16:35
NATL ORGANIC CHEMICALS INDS	NSE	24.85	-0.05	-0.20	500,513.00	399.56	32.70	9.80	25.15	24.50	16:35
NAVA BHARAT VENTURES	NSE	380.00	-0.30	-0.08	15,006.00	2,886.96	459.40	91.00	385.00	375.00	16:35
NAVA BHARAT VENTURES	NSE	268.05	0.00	0.00	0.00	0.00	271.35	100.00	0.00	0.00	09:55
NAVA BHARAT VENTURES	NSE	276.10	0.00	0.00	0.00	0.00	320.00	91.00	0.00	0.00	03:38
NAVNEET PUBLICATIONS INDIA	NSE	39.85	-1.05	-2.57	84,632.00	949.29	44.95	14.40	40.85	39.60	16:35
NCDEX BARLEY	NSE	1,000.80	-9.60	-0.95	3,190.00	0.00	1,077.00	876.20	1,008.20	995.20	16:19
NCDEX BRENT	NSE	0.90	0.00	0.34	0.00	0.00	0.95	0.84	0.00	0.00	16:00
NCDEX CHILLI	NSE	6,196.00	-135.00	-2.13	2,905.00	0.00	6,951.00	5,001.00	6,338.00	6,159.00	16:19
NCDEX COPPER	NSE	317.25	-0.60	-0.19	61,000.00	0.00	322.90	221.50	319.45	317.25	16:19
NCDEX GOLD	NSE	17,293.00	-64.00	-0.37	4.00	0.00	17,634.00	16,530.00	0.00	0.00	16:00
NCDEX GROUNDNUT OIL	NSE	703.60	-3.45	-0.49	0.00	0.00	707.75	603.95	0.00	0.00	16:00
NCDEX GUAR GUM	NSE	5,765.00	162.00	2.89	26,760.00	0.00	5,772.00	3,866.00	5,772.00	5,575.00	16:19
NCDEX GUAR SEEDS	NSE	2,754.00	34.00	1.25	316,370.00	0.00	2,752.00	1,870.00	2,754.00	2,712.00	16:20
NCDEX GUR	NSE	1,123.00	0.20	0.02	5,400.00	0.00	1,152.00	870.00	1,128.00	1,118.00	16:20
NCDEX JEERA	NSE	14,376.00	-83.00	-0.57	6,267.00	0.00	14,570.00	10,800.00	14,520.00	14,236.00	16:19
NCDEX MAIZE	NSE	988.00	-6.00	-0.60	2,030.00	0.00	1,043.00	899.50	994.50	988.00	16:19
NCDEX MENTHA	NSE	611.10	-6.60	-1.07	0.00	0.00	617.70	512.20	0.00	0.00	16:00
NCDEX MUSTARD SEED	NSE	612.95	-1.85	-0.30	77,180.00	0.00	619.80	509.20	614.00	608.10	16:19
NCDEX PEPPER	NSE	15,050.00	-147.00	-0.97	3,686.00	0.00	16,790.00	12,800.00	15,278.00	14,975.00	16:20
NCDEX PVC	NSE	49.50	0.00	0.00	0.00	0.00	55.00	45.50	0.00	0.00	16:00
NCDEX ROBUSTA COFFEE	NSE	81.60	1.05	1.30	0.00	0.00	104.80	79.35	0.00	0.00	16:00
NCDEX SILVER INDIA 5KG	NSE	27,701.00	-699.00	-2.46	600.00	0.00	28,749.00	26,223.00	27,701.00	27,701.00	16:00
NCDEX STEEL	NSE	20,600.00	-170.00	-0.82	2,970.00	0.00	24,650.00	20,170.00	20,800.00	20,590.00	16:19
NCDEX SUGAR	NSE	3,516.00	-10.00	-0.28	0.00	0.00	3,555.00	2,438.00	0.00	0.00	16:00
NCDEX TURMERIC	NSE	10,420.00	-80.00	-0.76	24,110.00	0.00	12,375.00	6,756.00	10,807.00	10,291.00	16:20
NECTAR LIFESCIENCES LTD	NSE	28.30	-0.35	-1.22	60,657.00	430.90	30.00	9.75	29.00	28.05	16:35
NELCAST LTD	NSE	62.95	-0.95	-1.49	26,053.00	109.53	65.00	15.85	64.85	61.60	16:35
NELCO LTD	NSE	72.45	0.30	0.42	18,648.00	165.31	92.30	21.15	75.00	70.00	16:35
NELCO LTD	NSE	52.90	0.00	0.00	0.00	120.70	82.95	21.15	52.90	50.00	16:35
NEPC INDIA LTD	NSE	8.50	0.35	4.29	160,872.00	56.23	11.90	4.00	8.90	8.00	16:35
NETWORK 18 MEDIA & INVESTMENTS	NSE	113.70	0.00	0.00	0.00	0.00	214.50	60.00	0.00	0.00	03:38
NETWORK 18 MEDIA & INVESTMENTS	NSE	126.90	0.00	0.00	0.00	0.00	232.80	66.50	132.25	122.00	15:29
NETWORK 18 MEDIA & INVESTMENTS	NSE	81.00	4.45	5.81	434,743.00	776.83	166.70	58.80	82.40	75.20	16:35
NEW DELHI TELEVISION	NSE	144.20	10.80	8.10	2,415,033.00	904.39	189.30	68.00	149.35	135.00	16:35
NEW DELHI TELEVISION	NSE	131.50	0.00	0.00	0.00	0.00	426.90	66.00	0.00	0.00	03:38
NEW DELHI TELEVISION	NSE	170.50	0.00	0.00	0.00	0.00	480.16	72.80	175.20	162.00	15:29
NEYVELI LIGNITE CORPORATION	NSE	152.70	3.60	2.41	3,014,648.00	25,618.63	162.70	45.60	155.45	147.80	16:35
NEYVELI LIGNITE CORPORATION	NSE	153.30	3.65	2.44	3,718,475.00	0.00	163.20	45.43	155.85	147.10	17:16
NEYVELI LIGNITE CORPORATION	NSE	153.80	3.60	2.40	523,625.00	0.00	163.35	47.79	156.40	148.00	17:16
NIFTY APR	NSE	5,066.25	90.50	1.81	32,149,650.00	0.00	5,168.50	2,495.15	5,077.80	4,937.00	17:16
NIFTY EXCH TRAD - NIFTY BEES	NSE	508.21	6.73	1.34	124,180.00	261.09	516.22	254.75	509.50	496.00	16:35
NIFTY MAY	NSE	5,071.05	92.50	1.85	4,893,000.00	0.00	5,175.00	2,495.10	5,085.00	4,944.00	17:16
NIIT LTD	NSE	65.50	1.50	2.34	1,314,864.00	1,081.38	77.50	14.20	65.80	62.75	16:35
NIIT LTD	NSE	50.30	0.00	0.00	0.00	0.00	114.16	15.30	52.20	49.25	15:29
NIIT LTD	NSE	55.75	0.00	0.00	0.00	0.00	116.52	14.40	0.00	0.00	03:38
NIIT TECH	NSE	48.65	0.00	0.00	0.00	0.00	153.24	47.75	50.25	47.75	15:40
NIIT TECH	NSE	147.15	2.95	2.05	943,480.00	864.38	154.35	41.50	150.85	140.10	16:35
NIIT TECH	NSE	52.15	0.00	0.00	0.00	0.00	152.58	41.15	53.45	51.80	15:52
NILKAMAL LTD	NSE	142.80	2.45	1.75	10,459.00	182.53	174.95	42.00	145.00	138.00	16:35
NIRMA LTD	NSE	182.80	0.35	0.19	37,353.00	2,909.13	218.70	82.05	187.45	181.20	16:35
NITCO LTD	NSE	57.35	0.05	0.09	150,451.00	184.23	74.95	20.70	58.95	55.10	16:35
NITIN FIRE PROTECTION INDUS	NSE	266.30	-3.10	-1.15	18,281.00	335.62	378.50	115.05	270.00	262.10	16:35
NITIN SPINNERS LTD	NSE	7.00	-0.20	-2.78	6,194.00	28.58	9.15	3.20	7.20	7.00	16:35
NOIDA TOLL BRIDGE CO LTD	NSE	36.75	-0.30	-0.81	1,729,710.00	684.27	48.50	15.90	36.95	35.85	16:35
NOIDA TOLL BRIDGE CO LTD	NSE	37.00	-0.25	-0.67	1,705,600.00	0.00	48.45	15.00	37.15	35.95	17:16
NOIDA TOLL BRIDGE CO LTD	NSE	37.10	-0.20	-0.54	803,600.00	0.00	50.30	16.10	37.20	36.10	17:16
NOVA PETROCHEMICALS LTD	NSE	25.70	0.00	0.00	9,553.00	69.39	32.90	5.70	27.95	25.55	16:46
NOVOPAN INDIA LTD	NSE	41.75	1.75	4.38	2,557.00	49.72	55.70	11.10	41.90	39.55	16:35
NRB BEARINGS LTD	NSE	53.55	0.60	1.13	14,540.00	259.51	65.70	28.00	54.00	51.00	16:35
NRC LTD	NSE	8.75	-0.30	-3.31	14,480.00	32.52	11.40	3.65	9.15	8.55	16:35
NTPC	NSE	215.10	1.55	0.73	2,841,818.00	177,359.96	233.00	130.40	216.00	210.50	16:35
NTPC FUTURE	NSE	215.50	2.00	0.93	3,981,250.00	0.00	232.05	127.41	216.20	213.55	17:16
NTPC FUTURE	NSE	215.60	2.45	1.15	6,532,500.00	0.00	232.50	127.99	216.40	213.00	17:16
NU TEK INDIA LIMITED	NSE	94.10	2.55	2.79	198,395.00	162.41	108.95	23.80	96.15	88.15	16:35
NUCLEUS SOFTWARE EXPORTS LTD	NSE	115.25	-0.90	-0.77	133,365.00	373.10	138.00	38.75	117.35	114.10	16:35
OIL & NATURAL GAS CORP LTD	NSE	1,168.75	5.10	0.44	806,718.00	249,980.78	1,277.65	587.80	1,175.00	1,153.00	16:36
OIL COUNTRY TUBULAR LTD	NSE	122.25	2.60	2.17	610,340.00	541.43	129.80	28.55	125.30	116.70	16:35
OIL INDIA LTD	NSE	1,213.15	-3.80	-0.31	218,820.00	29,170.72	1,240.00	1,050.00	1,217.00	1,202.00	16:35
OMAX AUTOS LTD	NSE	56.95	2.70	4.98	162,075.00	121.80	57.80	15.00	57.90	55.00	16:36
OMAXE LIMITED	NSE	98.55	0.95	0.97	142,213.00	1,710.50	136.50	40.00	99.00	95.20	16:36
OMNITECH INFOSOLUTIONS LTD	NSE	120.45	4.35	3.75	20,230.00	158.26	154.80	29.50	121.90	114.00	16:36
ONGC	NSE	1,173.85	9.10	0.78	637,425.00	0.00	1,278.70	592.56	1,179.75	1,158.00	17:16
ONGC	NSE	1,164.05	9.45	0.82	162,675.00	0.00	1,277.40	588.51	1,169.45	1,148.00	17:16
ONMOBILE GLOBAL LTD	NSE	393.45	-8.15	-2.03	37,038.00	2,284.97	681.90	200.10	400.50	390.00	16:36
ONWARD TECHNOLOGIES LTD	NSE	18.10	-0.15	-0.82	3,308.00	24.02	24.60	8.75	19.00	17.85	16:36
OPTO CIRCUITS INDIA LTD	NSE	215.75	0.30	0.14	126,480.00	0.00	224.50	70.60	216.50	209.75	17:16
OPTO CIRCUITS INDIA LTD	NSE	214.45	1.35	0.63	596,669.00	3,922.28	225.00	68.05	215.75	207.00	16:36
OPTO CIRCUITS INDIA LTD	NSE	214.95	1.50	0.70	756,840.00	0.00	225.00	67.75	215.80	207.30	17:16
ORACLE FINANCIAL SERVICES SOFT	NSE	2,193.95	18.05	0.83	91,744.00	18,382.86	2,300.00	410.20	2,213.00	2,125.00	16:35
ORACLE FINANCIAL SERVICES SOFT	NSE	2,206.10	12.50	0.57	168,000.00	0.00	2,314.00	410.00	2,220.25	2,130.25	17:16
ORACLE FINANCIAL SERVICES SOFT	NSE	2,209.00	13.35	0.61	67,500.00	0.00	2,310.00	425.00	2,229.85	2,136.00	17:16
ORBIT CORP LTD	NSE	51.80	0.00	0.00	0.00	0.00	329.75	38.80	55.90	51.50	16:07
ORBIT CORP LTD	NSE	315.05	-7.20	-2.23	1,211,722.00	1,644.73	346.40	38.15	326.00	306.40	16:36
ORBIT CORP LTD	NSE	42.90	0.00	0.00	0.00	0.00	325.70	41.80	42.90	42.00	15:40
ORCHID CHEMICALS & PHARMA	NSE	174.05	1.55	0.90	3,933,300.00	0.00	185.95	53.01	177.45	169.00	17:16
ORCHID CHEMICALS & PHARMA	NSE	174.75	1.60	0.92	279,300.00	0.00	184.00	49.63	178.25	170.10	17:16
ORCHID CHEMICALS & PHARMA	NSE	173.35	1.25	0.73	2,784,811.00	1,221.11	185.20	56.25	177.00	168.50	16:36
ORIENT PAPER & INDUSTRIES	NSE	44.25	0.35	0.80	101,343.00	853.49	61.50	16.60	44.85	43.50	16:36
ORIENTAL BANK OF COMMERCE	NSE	289.15	14.00	5.09	945,447.00	7,244.36	285.80	95.00	292.40	272.55	16:36
ORIENTAL BANK OF COMMERCE	NSE	290.30	16.85	6.17	1,300,800.00	0.00	286.00	91.01	293.35	271.00	17:16
ORIENTAL BANK OF COMMERCE	NSE	289.95	16.25	5.92	116,400.00	0.00	287.00	95.18	293.00	272.50	17:16
ORIENTAL HOTELS LTD	NSE	228.60	-5.50	-2.35	16,316.00	408.28	274.00	130.10	233.20	226.25	16:36
ORIENTAL TRIMEX LTD	NSE	13.25	0.10	0.76	15,261.00	19.63	17.75	4.25	13.80	13.20	16:36
OSWAL CHEMICALS & FERTILIZER	NSE	17.95	-0.10	-0.55	285,352.00	460.97	29.15	8.20	18.30	17.70	16:35
OSWAL CHEMICALS & FERTILIZER	NSE	10.20	0.00	0.00	0.00	0.00	44.50	8.30	10.90	10.05	15:29
OSWAL CHEMICALS & FERTILIZER	NSE	10.90	0.00	0.00	0.00	0.00	51.00	8.45	11.25	10.70	15:40
P&G HYGIENE & HEALTH CARE	NSE	1,841.65	-14.10	-0.76	8,116.00	5,978.18	1,900.00	665.00	1,900.00	1,800.00	16:36
PAGE INDUSTRIES LTD	NSE	719.95	14.75	2.09	292.00	803.03	725.00	256.30	720.00	700.10	16:36
PANACEA BIOTEC LTD	NSE	158.65	-1.65	-1.03	10,151.00	1,057.91	209.00	50.00	160.75	156.20	16:36
PANTALOON RETAIL INDIA LTD	NSE	335.10	6.45	1.96	797,221.00	5,337.86	364.70	105.50	340.00	318.45	16:36
PANTALOON RETAIL INDIA LTD	NSE	333.20	5.95	1.81	1,238,450.00	0.00	365.15	104.00	337.70	319.00	17:16
PANTALOON RETAIL INDIA LTD	NSE	333.45	6.05	1.84	141,950.00	0.00	351.00	114.50	337.00	320.90	17:16
PAPER PRODUCTS LTD	NSE	58.70	-0.15	-0.25	7,279.00	368.01	75.45	25.00	59.80	58.15	16:36
PARSVNATH DEVELOPERS LTD	NSE	37.20	0.00	0.00	0.00	0.00	241.02	29.25	37.70	36.05	15:30
PARSVNATH DEVELOPERS LTD	NSE	112.55	1.30	1.17	932,147.00	2,234.71	151.50	31.00	113.45	108.60	16:36
PATEL ENGINEERING LTD	NSE	453.25	-6.20	-1.35	46,000.00	0.00	515.35	113.15	454.95	446.80	17:16
PATEL ENGINEERING LTD	NSE	449.00	-8.15	-1.78	159,305.00	3,135.24	525.80	103.20	455.00	440.15	16:36
PATEL ENGINEERING LTD	NSE	451.50	-4.50	-0.98	173,000.00	0.00	529.90	104.92	453.75	442.25	17:16
PATNI COMPUTER SYSTEMS LTD	NSE	443.40	-16.60	-3.61	1,494,871.00	5,693.02	518.85	94.00	459.90	435.20	16:36
PATNI COMPUTER SYSTEMS LTD	NSE	445.70	-14.75	-3.20	2,154,100.00	0.00	515.50	93.82	458.95	436.95	17:16
PATNI COMPUTER SYSTEMS LTD	NSE	444.80	-14.70	-3.19	429,000.00	0.00	515.00	97.92	454.40	435.20	17:16
PATSPIN INDIA LTD	NSE	7.95	0.05	0.63	23,794.00	24.58	9.65	4.55	9.00	6.50	16:36
PBA INFRASTRUCTURE LTD	NSE	69.10	-0.50	-0.72	13,946.00	93.29	84.20	20.50	69.75	68.35	16:36
PEARL GLOBAL LTD	NSE	46.85	0.00	0.00	0.00	38.49	57.95	34.05	46.85	46.85	15:39
PENINSULA LAND	NSE	71.70	0.00	0.00	0.00	0.00	90.93	15.40	71.70	70.00	15:29
PENINSULA LAND	NSE	79.95	4.25	5.61	739,715.00	2,232.21	101.25	15.25	83.80	75.00	16:36
PENINSULA LAND	NSE	68.00	0.00	0.00	0.00	0.00	88.00	14.00	0.00	0.00	03:38
PETRON ENGINEERING CONST LTD	NSE	196.90	-5.35	-2.65	2,264.00	148.42	236.80	56.10	201.00	193.25	16:36
PETRONET LNG	NSE	70.00	0.55	0.79	858,000.00	0.00	79.75	30.50	70.30	68.15	17:16
PETRONET LNG	NSE	69.60	0.50	0.72	835,893.00	5,220.00	84.90	29.40	69.90	68.10	16:36
PETRONET LNG	NSE	69.75	1.00	1.45	2,024,000.00	0.00	81.30	29.33	70.05	68.00	17:16
PFIZER LTD	NSE	916.15	5.25	0.58	2,873.00	2,734.16	996.10	435.00	920.05	898.00	16:36
PHILLIPS CARBON BLACK LTD	NSE	155.85	-1.55	-0.98	5,495.00	440.32	188.80	24.25	157.00	151.00	16:36
PHOENIX MILLS LTD	NSE	185.05	-0.25	-0.13	51,304.00	2,680.36	198.00	44.25	188.00	182.95	16:36
PIDILITE INDUSTRIES LTD	NSE	182.55	4.55	2.56	60,745.00	4,619.74	184.80	75.70	184.40	175.55	16:36
PIPAVAV SHIPYARD LTD	NSE	58.05	0.05	0.09	2,366,370.00	3,864.96	61.10	50.10	58.35	57.30	16:36
PIRAMAL GLASS LTD	NSE	65.00	2.90	4.67	22,265.00	522.83	65.75	12.63	65.25	61.05	16:36
PIRAMAL HEALTHCARE LTD	NSE	400.30	2.95	0.74	33,568.00	8,366.79	422.70	163.50	403.00	390.25	16:36
PIRAMAL HEALTHCARE LTD	NSE	399.45	-4.35	-1.08	0.00	0.00	402.90	169.29	0.00	0.00	11:36
PIRAMAL HEALTHCARE LTD	NSE	395.25	-2.40	-0.60	7.00	0.00	422.00	162.49	395.25	393.00	11:42
PIRAMAL LIFE SCIENCES LTD	NSE	80.50	0.70	0.88	429.00	204.88	95.80	29.60	81.00	78.25	16:36
PLETHICO PHARMACEUTICALS LTD	NSE	318.70	0.10	0.03	40,732.00	1,085.72	332.00	79.00	324.70	316.25	16:36
PNB GILTS LTD	NSE	29.90	0.30	1.01	104,304.00	403.67	32.50	15.35	30.00	29.15	16:36
POCHIRAJU INDUSTRIES LTD	NSE	17.25	0.15	0.88	23,082.00	30.89	20.65	6.90	17.35	16.80	16:36
POLARIS	NSE	170.65	3.60	2.15	406,000.00	0.00	181.00	26.70	171.00	162.60	17:16
POLARIS	NSE	170.25	4.60	2.76	2,450,000.00	0.00	180.70	23.93	171.00	162.00	17:16
POLARIS SOFTWARE LAB	NSE	170.10	3.35	2.01	930,215.00	1,679.83	180.85	25.20	171.45	162.30	16:36
POLYPLEX CORPORATION LTD	NSE	166.80	0.10	0.06	1,826.00	266.75	222.00	92.25	168.70	164.30	16:36
PONNI SUGARS ERODE LTD	NSE	100.55	-2.05	-2.00	21,778.00	86.45	114.85	20.00	107.90	93.20	16:36
POWER FINANCE CORPORATION	NSE	251.35	-1.05	-0.41	1,255,200.00	0.00	257.95	92.86	257.95	248.50	17:16
POWER FINANCE CORPORATION	NSE	252.45	-2.20	-0.87	73,200.00	0.00	257.45	97.49	257.45	250.20	17:16
POWER FINANCE CORPORATION	NSE	251.90	-1.80	-0.71	1,014,256.00	28,912.25	257.95	97.00	257.95	248.20	16:36
POWER GRID CORP OF INDIA LTD	NSE	105.70	0.90	0.86	994.00	0.00	128.16	64.99	106.25	105.00	11:42
POWER GRID CORP OF INDIA LTD	NSE	106.60	2.05	1.96	2,342,725.00	0.00	127.06	64.20	107.00	105.00	17:16
POWER GRID CORP OF INDIA LTD	NSE	106.80	2.20	2.10	2,631,244.00	44,950.41	130.00	66.25	107.20	104.70	16:36
POWER TRADING CORP	NSE	111.10	-0.70	-0.63	521,700.00	0.00	0.00	0.00	114.90	108.85	17:16
POWER TRADING CORP	NSE	110.70	-0.60	-0.54	5,080,700.00	0.00	116.90	53.26	114.60	108.10	17:16
POWER TRADING CORP	NSE	110.35	-0.60	-0.54	3,740,482.00	3,250.33	116.80	54.20	114.45	108.20	16:36
PRAJ INDUSTRIES LTD	NSE	90.15	1.15	1.29	2,402,726.00	1,664.94	122.70	45.05	90.80	87.15	16:36
PRAJ INDUSTRIES LTD	NSE	90.60	1.90	2.14	2,347,400.00	0.00	123.15	44.80	91.10	86.90	17:16
PRAJ INDUSTRIES LTD	NSE	90.75	2.20	2.47	954,800.00	0.00	120.95	46.40	91.50	87.50	17:16
PRATIBHA INDUSTRIES LTD	NSE	263.10	23.40	9.76	1,274,587.00	438.98	265.80	47.15	272.40	235.15	16:36
PRECISION PIPES AND PROFILES C	NSE	65.30	1.75	2.75	27,786.00	91.42	69.80	26.05	66.50	62.00	16:36
PREMIER INSTRUMENTS & CONTR	NSE	16.90	-0.35	-2.03	68,065.00	152.10	17.75	5.85	17.50	16.45	16:36
PRIME FOCUS LTD	NSE	200.05	0.00	0.00	7,003.00	256.52	281.90	51.20	202.00	192.00	16:36
PRISM CEMENT LTD	NSE	40.80	1.10	2.77	1,822,518.00	1,216.86	60.40	14.00	41.70	39.00	16:36
PRISM CEMENT LTD	NSE	20.05	0.00	0.00	0.00	0.00	35.74	14.00	20.95	18.10	15:33
PRISM CEMENT LTD	NSE	19.55	0.00	0.00	0.00	0.00	39.27	14.00	19.80	19.40	15:40
PRITHVI INFORMATION	NSE	65.35	1.00	1.55	92,741.00	118.13	85.00	30.60	66.35	63.20	16:36
PRITISH NANDY COMMUNICATIONS	NSE	33.45	0.95	2.92	296,956.00	48.39	43.00	12.10	34.85	31.45	16:36
PROVOGUE INDIA LTD	NSE	59.90	0.00	0.00	544,128.00	611.92	75.20	26.50	61.25	58.00	16:36
PSL LTD	NSE	144.40	-4.65	-3.12	141,858.00	771.98	188.00	60.00	149.80	141.60	16:36
PUDUMJEE PULP & PAPER MILLS	NSE	17.30	-0.20	-1.14	2,003.00	70.93	22.35	5.37	18.00	17.25	16:36
PUNJ LLOYD LTD	NSE	215.10	6.50	3.12	4,067,236.00	7,136.60	298.80	66.05	216.50	207.00	16:36
PUNJ LLOYD LTD	NSE	215.90	8.25	3.95	6,978,000.00	0.00	299.70	66.51	217.00	207.00	17:16
PUNJ LLOYD LTD	NSE	216.30	8.25	3.94	1,213,500.00	0.00	300.30	67.56	217.50	209.00	17:16
PUNJAB NATIONAL BANK	NSE	922.05	29.25	3.24	334,500.00	0.00	936.00	279.24	932.50	882.40	17:16
PUNJAB NATIONAL BANK	NSE	919.30	29.90	3.32	988,800.00	0.00	935.70	277.64	929.90	880.10	17:16
PUNJAB NATIONAL BANK	NSE	914.45	15.50	1.72	660,964.00	28,832.88	934.70	286.00	928.90	877.15	16:36
PURAVANKARA PROJECTS LTD	NSE	97.30	-0.45	-0.46	232,299.00	2,076.62	136.30	25.55	115.35	95.35	16:36
PVP VENTURES LTD	NSE	33.10	-1.60	-4.61	1,463,655.00	766.74	60.15	6.00	34.70	33.00	16:36
PVR LTD	NSE	132.70	-1.05	-0.79	63,012.00	305.40	157.35	58.20	133.80	130.30	16:36
PYRAMID SAIMIRA THEATRE	NSE	19.15	-0.40	-2.05	525,984.00	54.15	83.00	13.35	20.45	18.60	16:36
QUANTUM GOLD ETF	NSE	850.38	4.61	0.55	499.00	4.85	850.40	582.00	855.00	840.00	16:36
QUINTERGRA SOLUTIONS LTD	NSE	8.45	0.35	4.32	48,156.00	22.66	15.70	3.90	8.55	8.05	16:36
R SYSTEMS INTERNATIONAL	NSE	79.30	0.30	0.38	10,880.00	100.07	98.50	41.00	79.70	79.00	16:36
RADAAN MEDIAWORKS INDIA LTD	NSE	3.55	0.05	1.43	14,442.00	19.23	5.20	2.00	3.65	3.20	16:36
RADHA MADHAV CORP LTD	NSE	17.25	1.35	8.49	37,989.00	52.58	28.30	8.40	17.35	15.40	16:36
RADICO KHAITAN LTD	NSE	121.45	-1.00	-0.82	91,360.00	1,245.92	131.65	51.20	124.45	121.00	16:36
RAJ OIL MILLS LIMITED	NSE	72.20	0.15	0.21	2,343,297.00	259.99	133.50	56.55	75.45	71.30	16:36
RAJ TELEVISION NETWORK LTD	NSE	57.45	-0.25	-0.43	15,765.00	74.56	84.90	29.55	58.70	56.00	16:36
RAJESH EXPORTS LTD	NSE	79.95	-1.25	-1.54	1,901,126.00	2,054.78	91.40	19.00	81.50	79.45	16:36
RAJESH EXPORTS LTD	NSE	41.75	0.00	0.00	0.00	0.00	72.18	17.20	0.00	0.00	03:38
RAJESH EXPORTS LTD	NSE	45.00	0.00	0.00	0.00	0.00	91.24	17.10	45.80	44.25	15:29
RAJSHREE SUGARS & CHEMICALS	NSE	91.75	-1.10	-1.18	9,225.00	208.20	119.50	26.85	93.00	90.00	16:36
RAJVIR INDUSTRIES LTD	NSE	71.05	3.40	5.03	5,094.00	21.56	81.50	34.05	72.70	65.00	16:36
RALLIS INDIA LTD	NSE	896.40	5.85	0.66	4,363.00	1,074.34	1,025.00	275.30	900.00	870.00	16:36
RAMA NEWSPRINT & PAPERS	NSE	16.65	0.10	0.60	23,917.00	96.83	26.60	10.30	16.95	16.35	16:36
RAMCO INDUSTRIES	NSE	58.30	0.10	0.17	25,415.00	504.65	73.30	17.32	60.90	57.00	16:36
RAMCO SYSTEMS LTD	NSE	98.25	-0.45	-0.46	1,241.00	150.89	137.10	40.15	100.25	96.45	16:36
RANBAXY	NSE	424.80	7.05	1.68	266,400.00	0.00	432.80	134.05	426.25	414.00	17:16
RANBAXY	NSE	424.00	7.85	1.88	1,580,800.00	0.00	431.95	133.40	425.75	413.00	17:16
RASHTRIYA CHEMICALS & FERT	NSE	73.15	1.60	2.24	735,628.00	4,035.60	89.65	25.05	74.25	71.45	16:36
RAYMOND LTD	NSE	190.35	-3.35	-1.73	103,348.00	1,168.39	233.50	67.95	196.40	188.30	16:36
REDINGTON INDIA	NSE	315.40	12.75	4.21	235,035.00	2,474.05	324.70	79.65	323.50	248.80	16:36
REGENCY CERAMICS LTD	NSE	9.05	-0.15	-1.63	1,088.00	12.30	12.35	4.45	9.45	9.00	16:36
REI AGRO LTD	NSE	45.05	-0.45	-0.99	364,669.00	1,436.99	103.75	33.40	46.00	44.55	16:36
REI SIX TEN RETAIL LTD	NSE	131.80	-5.30	-3.87	17,853.00	378.63	263.93	120.00	144.00	131.00	16:36
RELIANCE CAPITAL LTD	NSE	866.30	-25.40	-2.85	4,216,454.00	21,279.19	1,067.70	274.10	890.00	848.55	16:36
RELIANCE CAPITAL LTD	NSE	868.65	-18.65	-2.10	5,578,788.00	0.00	1,062.75	270.55	888.00	846.50	17:16
RELIANCE CAPITAL LTD	NSE	867.55	-22.10	-2.48	1,515,516.00	0.00	1,058.78	268.27	889.00	835.00	17:16
RELIANCE COMMUNICATION	NSE	174.85	2.40	1.39	2,312,100.00	0.00	358.16	129.34	175.50	170.45	17:16
RELIANCE COMMUNICATION	NSE	173.85	1.35	0.78	5,458,172.00	35,883.11	362.00	131.10	174.85	170.20	16:36
RELIANCE COMMUNICATION	NSE	174.45	2.35	1.36	6,391,000.00	0.00	358.71	129.74	174.95	170.00	17:16
RELIANCE GOLD ETF	NSE	1,662.00	10.07	0.61	6,957.00	0.00	1,786.00	1,100.00	1,675.00	1,635.00	16:00
RELIANCE GOLD ETF	NSE	1,665.34	13.41	0.81	6,672.00	237.81	1,786.00	1,100.00	1,675.00	1,655.00	16:36
RELIANCE INDUS INFRASTRUCT	NSE	953.50	0.95	0.10	250,244.00	1,439.79	1,286.50	233.00	962.40	925.00	16:36
RELIANCE INDUS INFRASTRUCT	NSE	969.70	0.00	0.00	0.00	0.00	1,293.55	235.00	0.00	0.00	03:38
RELIANCE INDUS INFRASTRUCT	NSE	996.05	0.00	0.00	0.00	0.00	1,073.50	230.00	1,037.95	979.00	16:08
RELIANCE INDUSTRIES	NSE	2,133.35	53.55	2.57	646,500.00	0.00	2,486.03	1,025.82	2,142.00	2,072.80	17:16
RELIANCE INDUSTRIES	NSE	2,129.50	57.15	2.75	3,749,550.00	0.00	2,513.56	1,022.05	2,139.00	2,066.15	17:16
RELIANCE INDUSTRIES LTD	NSE	2,123.30	39.50	1.90	3,088,581.00	348,883.89	2,535.00	1,025.00	2,134.95	2,065.00	16:36
RELIANCE INFRASTRUCTURE LTD	NSE	1,102.40	-1.00	-0.09	3,481,464.00	0.00	1,409.00	408.76	1,112.70	1,066.55	17:16
RELIANCE INFRASTRUCTURE LTD	NSE	1,105.60	0.45	0.04	572,700.00	0.00	0.00	0.00	1,114.40	1,070.00	17:16
RELIANCE INFRASTRUCTURE LTD	NSE	1,098.45	-5.50	-0.50	2,931,838.00	24,744.81	1,404.50	414.00	1,109.50	1,063.00	16:36
RELIANCE MEDIAWORKS LTD	NSE	280.90	5.90	2.15	403,503.00	1,295.68	463.80	136.10	287.90	265.90	16:36
RELIANCE NATURAL RESOURCES LTD	NSE	71.75	0.50	0.70	2,353,008.00	0.00	113.05	34.50	72.20	69.40	17:16
RELIANCE NATURAL RESOURCES LTD	NSE	71.30	0.15	0.21	7,748,550.00	11,644.22	112.45	34.70	71.70	69.00	16:36
RELIANCE NATURAL RESOURCES LTD	NSE	71.55	0.50	0.70	9,680,232.00	0.00	112.70	34.45	71.80	69.00	17:16
RELIANCE PETROLEUM LTD	NSE	130.90	0.00	0.00	0.00	0.00	155.35	67.65	132.05	128.00	20:14
RELIANCE PETROLEUM LTD	NSE	130.95	0.00	0.00	0.00	58,927.50	150.00	68.20	132.30	127.55	10:23
RELIANCE PETROLEUM LTD	NSE	130.90	0.00	0.00	0.00	0.00	149.00	67.55	131.90	129.35	20:14
RELIANCE POWER LTD	NSE	148.20	-2.35	-1.56	2,340,638.00	35,520.58	210.00	89.35	151.40	145.35	16:36
RELIANCE POWER LTD	NSE	148.05	-2.45	-1.63	7,538,000.00	0.00	210.90	87.70	151.20	145.15	17:16
RELIANCE POWER LTD	NSE	148.60	-2.60	-1.72	3,036,000.00	0.00	210.45	85.00	151.60	145.75	17:16
RELIGARE ENTERPRISES LTD	NSE	373.20	-6.10	-1.61	102,825.00	2,851.90	522.00	275.00	378.35	369.90	16:36
RENAISSANCE JEWELLERY LTD	NSE	54.80	9.15	20.04	587,484.00	104.56	56.25	18.00	54.80	44.15	16:36
REPRO INDIA LTD	NSE	82.75	-0.30	-0.36	2,995.00	86.71	135.80	43.00	84.30	82.00	16:36
RESURGERE MINES & MINERALS IND	NSE	94.35	-6.55	-6.49	781,192.00	269.29	140.45	36.20	101.40	93.40	16:36
REVATHI EQUIPMENT LTD	NSE	557.10	-4.50	-0.80	351.00	170.86	734.40	323.15	635.00	552.05	16:36
RICO AUTO INDUSTRIES LTD	NSE	27.15	0.20	0.74	117,779.00	340.96	31.90	7.40	27.70	26.60	16:36
ROHIT FERRO TECH LTD	NSE	40.75	1.95	5.03	86,283.00	160.89	48.80	12.30	40.75	38.50	16:36
ROLTA INDIA LTD	NSE	174.95	3.35	1.95	2,222,938.00	2,817.06	206.30	32.00	175.90	168.00	16:36
ROLTA INDIA LTD	NSE	175.65	3.70	2.15	2,610,000.00	0.00	202.39	40.31	176.50	168.15	17:16
ROLTA INDIA LTD	NSE	176.20	3.60	2.09	334,800.00	0.00	199.49	40.51	176.75	169.70	17:16
ROMAN TARMAT LTD	NSE	51.85	0.85	1.67	12,741.00	56.83	71.90	17.60	53.40	50.00	16:36
ROYAL ORCHID HOTELS LTD	NSE	71.50	-3.25	-4.35	143,462.00	194.72	88.25	37.15	75.90	70.15	16:36
RPG CABLES LTD	NSE	24.30	0.45	1.89	14,950.00	100.75	28.90	8.60	24.60	23.25	16:36
RPG LIFE SCIENCE LTD	NSE	57.75	0.55	0.96	6,991.00	82.98	62.75	15.25	58.20	55.55	16:36
RS SOFTWARE (INDIA)	NSE	47.10	-0.55	-1.15	11,692.00	36.10	60.70	9.05	48.45	46.85	16:36
RSWM LTD	NSE	78.50	-0.65	-0.82	9,489.00	181.72	89.00	23.40	80.65	71.00	16:36
RUCHI SOYA INDUSTRIES LTD	NSE	86.30	-0.60	-0.69	662,740.00	1,888.16	102.25	16.60	88.00	84.90	16:36
RUCHIRA PAPERS LTD	NSE	7.25	0.15	2.11	1,846.00	16.26	9.95	4.45	7.30	6.85	16:36
RURAL ELECTRIFICATION CORPORAT	NSE	232.95	0.60	0.26	400,196.00	20,002.48	243.80	53.00	234.40	227.65	16:36
S KUMARS NATIONWIDE LTD	NSE	26.35	0.00	0.00	0.00	0.00	123.00	13.20	27.00	24.50	16:56
S KUMARS NATIONWIDE LTD	NSE	26.25	0.00	0.00	0.00	0.00	123.50	15.00	26.25	26.25	17:01
S KUMARS NATIONWIDE LTD	NSE	42.35	-0.05	-0.12	707,303.00	912.00	56.00	12.80	42.60	41.50	16:36
S KUMARS NATIONWIDE LTD	NSE	44.95	0.00	0.00	0.00	0.00	110.00	13.20	0.00	0.00	03:38
S KUMARS NATIONWIDE LTD	NSE	41.90	0.00	0.00	0.00	0.00	119.95	15.00	44.00	41.55	16:02
S KUMARS NATIONWIDE LTD	NSE	26.00	0.00	0.00	0.00	559.91	124.90	12.80	26.80	24.20	16:36
S&P CNX DEFTY	NSE	3,758.70	49.55	1.34	0.00	0.00	3,904.60	1,704.25	3,766.00	3,662.75	16:59
SABERO ORGANICS GUJARAT LTD	NSE	60.95	3.60	6.28	2,400,927.00	177.94	62.25	10.00	62.25	58.40	16:36
SADBHAV ENGINEERING LTD	NSE	941.60	-12.90	-1.35	253.00	1,177.00	1,010.00	213.55	955.00	938.00	16:36
SAH PETROLEUMS LTD	NSE	21.85	0.25	1.16	7,346.00	96.14	40.00	13.15	22.35	21.20	16:36
SAKSOFT LTD	NSE	70.90	-0.05	-0.07	2,596.00	70.90	101.85	26.70	74.50	68.00	16:36
SAKTHI SUGARS LTD	NSE	95.95	-3.30	-3.32	189,265.00	301.02	105.85	17.95	99.75	94.30	16:36
SAKUMA EXPORTS LTD	NSE	13.65	0.90	7.06	77,633.00	22.42	16.40	5.00	14.90	12.00	16:36
SALORA INTERNATIONAL LTD	NSE	39.75	-0.65	-1.61	3,029.00	35.01	56.00	24.50	40.80	39.55	16:36
SAMTEL COLOR LTD	NSE	19.25	-0.90	-4.47	264,798.00	89.70	22.85	4.50	20.50	18.75	16:36
SANDESH LTD	NSE	194.80	3.85	2.02	2,851.00	168.44	199.90	85.40	197.70	186.00	16:36
SANGAM (INDIA) LTD	NSE	27.50	0.40	1.48	9,015.00	108.41	31.45	8.50	27.90	26.30	16:36
SAREGAMA INDIA LTD	NSE	84.35	6.70	8.63	232,662.00	123.79	125.00	36.00	85.90	71.10	16:36
SASKEN COMMUNICATIONS TECH	NSE	148.80	1.20	0.81	166,800.00	403.41	184.80	35.30	151.50	143.80	16:36
SB&T INTERNATIONAL	NSE	10.35	-0.05	-0.48	8,604.00	17.44	13.40	5.30	10.50	10.10	16:36
SBI	NSE	2,335.40	61.45	2.70	324,060.00	0.00	2,485.20	865.63	2,344.80	2,240.00	17:16
SBI	NSE	2,335.00	64.10	2.82	3,476,352.00	0.00	2,490.00	871.78	2,344.90	2,237.20	17:16
SE INVESTMENTS LIMITED	NSE	226.70	6.00	2.72	1,707.00	71.18	275.50	156.05	228.05	215.55	16:36
SEAMEC LTD	NSE	244.20	11.65	5.01	102,520.00	827.84	248.85	33.70	244.20	230.00	16:36
SEL MANUFACTURING CO LTD	NSE	72.45	0.45	0.63	363,972.00	124.37	111.15	37.00	73.50	71.45	16:36
SESA GOA LTD	NSE	358.05	-3.35	-0.93	12,487,500.00	0.00	371.25	59.67	361.30	345.00	17:16
SESA GOA LTD	NSE	354.40	-2.45	-0.69	1,624,500.00	0.00	367.40	59.52	357.00	341.00	17:16
SESA GOA LTD	NSE	359.85	-8.95	-2.43	6,801,884.00	29,526.21	376.00	60.15	367.00	351.35	16:36
SESHASAYEE PAPER & BOARDS	NSE	136.40	0.30	0.22	1,205.00	153.45	161.00	60.15	146.75	131.25	16:36
SGX CNX NIFTY ETS	NSE	5,047.50	-29.50	-0.58	252.00	0.00	5,209.50	2,448.00	5,060.00	5,036.00	17:27
SHANTHI GEARS	NSE	43.25	-0.25	-0.57	164,788.00	353.42	58.35	24.10	44.45	42.80	16:36
SHASUN CHEMICALS & DRUGS	NSE	31.05	-0.60	-1.90	38,224.00	150.01	39.75	10.50	32.00	30.85	16:36
SHIPPING CORP OF INDIA LTD	NSE	149.80	2.80	1.90	1,156,800.00	0.00	155.80	65.05	150.40	144.60	17:16
SHIPPING CORP OF INDIA LTD	NSE	149.35	2.60	1.77	588,045.00	6,324.27	155.00	67.50	150.00	144.10	16:36
SHIPPING CORP OF INDIA LTD	NSE	150.35	2.70	1.83	141,600.00	0.00	0.00	0.00	150.85	146.00	17:16
SHIVALIK GLOBAL LTD	NSE	8.20	-0.25	-2.96	9,420.00	22.51	12.75	4.55	8.60	8.00	16:36
SHIVAM AUTOTECH LTD	NSE	87.70	-0.25	-0.28	4,185.00	87.70	94.50	28.20	89.95	84.20	16:36
SHOPPERS STOP	NSE	346.95	-5.60	-1.59	7,828.00	1,209.83	388.05	76.10	356.85	341.30	16:36
SHREE ASHTAVINYAK CINE VISION	NSE	57.15	-0.20	-0.35	380,775.00	598.84	87.90	49.38	58.70	57.00	16:36
SHREE CEMENTS LTD	NSE	1,708.15	7.85	0.46	1,209.00	5,950.68	1,790.00	320.00	1,720.00	1,702.10	16:36
SHREE PRECOATED STEELS LTD	NSE	15.40	-0.10	-0.65	316,797.00	127.51	44.10	12.95	15.80	15.15	16:36
SHREE RAMA MULTI-TECH LTD	NSE	5.65	-0.05	-0.88	19,120.00	29.90	7.40	2.75	5.85	5.55	16:36
SHREE RENUKA SUGARS LTD	NSE	230.25	3.30	1.45	3,932,191.00	7,296.62	240.50	45.28	233.30	221.55	16:36
SHREE RENUKA SUGARS LTD	NSE	231.55	4.70	2.07	1,310,000.00	0.00	0.00	0.00	234.00	222.85	17:16
SHREE RENUKA SUGARS LTD	NSE	230.70	4.35	1.92	13,585,000.00	0.00	240.40	44.62	233.65	222.00	17:16
SHRENUJ & COMPANY LTD	NSE	33.65	-0.40	-1.17	21,286.00	233.27	42.50	11.65	34.50	33.10	16:36
SHREYAS SHIPPING LTD	NSE	33.00	-0.40	-1.20	6,769.00	72.46	46.50	16.05	33.45	32.60	16:36
SHRIRAM EPC LTD	NSE	241.70	3.95	1.66	11,058.00	1,051.19	264.00	76.60	245.00	230.00	16:36
SHRIRAM TRANSPORT FINANCE	NSE	438.10	-1.90	-0.43	92,617.00	9,272.00	454.45	172.00	440.00	432.25	16:36
SHYAM TELECOM LTD	NSE	73.95	-2.40	-3.14	7,116.00	83.34	93.30	35.15	76.95	73.30	16:36
SI GROUP INDIA LTD	NSE	69.45	0.00	0.00	0.00	293.82	69.90	13.90	69.65	69.40	16:36
SICAGEN INDIA LTD	NSE	13.30	0.65	5.14	130,638.00	52.63	15.95	2.90	13.30	12.50	16:36
SIEMENS INDIA LTD	NSE	562.05	6.25	1.12	360,275.00	18,950.08	605.00	186.35	566.00	543.20	16:36
SIEMENS INDIA LTD	NSE	564.95	10.80	1.94	463,232.00	0.00	607.00	184.25	567.95	545.50	17:16
SIEMENS INDIA LTD	NSE	564.60	8.95	1.60	136,112.00	0.00	605.00	184.05	568.70	549.65	17:16
SIMPLEX INFRASTRUCTURE	NSE	515.15	2.90	0.57	3,350.00	2,548.55	547.10	103.50	518.00	495.50	16:36
SIMPLEX PROJECTS LTD	NSE	222.90	-11.70	-4.99	1,850.00	280.86	258.90	32.05	222.90	222.90	16:36
SINTEX INDUSTRIES LTD	NSE	155.05	0.00	0.00	0.00	2,116.35	465.00	70.20	171.00	153.65	16:44
SINTEX INDUSTRIES LTD	NSE	228.95	-2.80	-1.21	678,169.00	3,125.05	270.60	70.20	236.95	224.15	16:36
SINTEX INDUSTRIES LTD	NSE	229.15	-1.30	-0.56	334,600.00	0.00	271.00	70.28	236.50	225.00	17:16
SINTEX INDUSTRIES LTD	NSE	230.90	-1.40	-0.60	78,400.00	0.00	0.00	0.00	238.00	226.00	17:16
SINTEX INDUSTRIES LTD	NSE	157.35	0.00	0.00	0.00	0.00	316.97	91.10	0.00	0.00	09:55
SINTEX INDUSTRIES LTD	NSE	155.75	0.00	0.00	0.00	0.00	340.80	70.60	171.00	154.75	15:29
SIRPUR PAPER MILLS LTD	NSE	52.50	-0.05	-0.10	5,025.00	78.81	61.90	27.50	52.85	51.75	16:36
SITA SHREE FOOD PRODUCTS LTD	NSE	9.50	-0.30	-3.06	22,804.00	20.94	15.80	4.90	9.95	9.40	16:36
SKF BEARINGS INDIA LTD	NSE	281.40	-2.60	-0.92	13,465.00	1,483.91	321.00	116.20	288.80	277.00	16:36
SOBHA DEVELOPERS LTD	NSE	237.10	2.50	1.07	172,413.00	2,325.09	307.70	61.00	239.90	226.50	16:36
SOLAR INDUSTRIES INDIA LTD	NSE	379.45	14.15	3.87	8,456.00	657.35	407.65	180.00	389.00	351.10	16:36
SONA KOYO STEERING SYSTEMS	NSE	16.75	-0.20	-1.18	93,924.00	332.69	18.50	5.25	17.25	16.30	16:36
SONATA SOFTWARE LTD	NSE	35.05	-0.10	-0.28	88,015.00	368.58	42.20	12.27	35.30	34.60	16:36
SOUTH INDIA BANK LTD	NSE	143.70	2.90	2.06	199,594.00	1,623.90	160.00	43.50	144.80	139.05	16:36
SOUTHERN PETROCHEMICALS INDS	NSE	12.95	0.05	0.39	53,521.00	139.80	15.25	5.30	13.10	12.80	16:36
SPL INDUSTRIES LTD	NSE	10.60	0.00	0.00	16,626.00	30.74	13.10	4.00	10.85	10.40	16:36
SREI INFRASTRUCTURE FINANCE	NSE	77.90	1.15	1.50	271,455.00	904.77	89.35	22.05	78.40	75.05	16:36
SREI INFRASTRUCTURE FINANCE	NSE	68.65	0.00	0.00	0.00	0.00	112.71	23.20	0.00	0.00	03:38
SREI INFRASTRUCTURE FINANCE	NSE	70.85	0.00	0.00	0.00	0.00	109.75	25.00	73.70	70.60	15:29
SREI INTERNATIONAL LTD	NSE	77.90	1.15	1.50	271,455.00	904.77	89.35	22.05	78.40	75.05	16:36
SRF LTD	NSE	124.00	0.00	0.00	0.00	0.00	140.00	54.25	130.95	121.65	15:29
SRF LTD	NSE	180.65	1.15	0.64	244,118.00	1,093.00	221.70	62.25	184.00	177.70	16:36
SRF LTD	NSE	112.55	0.00	0.00	0.00	0.00	148.50	57.73	0.00	0.00	03:38
SRI ADHIKARI BROS TELE NETWORK	NSE	25.30	-0.65	-2.50	11,420.00	23.49	31.45	8.20	26.55	25.00	16:36
STAR PAPER MILLS LTD	NSE	28.15	-0.65	-2.26	1,370.00	43.94	35.00	13.75	29.15	28.00	16:36
STATE BANK OF INDIA	NSE	2,334.95	53.60	2.35	2,676,013.00	148,241.30	2,500.00	891.50	2,346.00	2,241.00	16:36
STATE BANK OF TRAVANCORE	NSE	562.45	2.20	0.39	5,407.00	2,812.25	604.50	298.00	565.00	550.25	16:36
STATE TRADING CORP OF INDIA	NSE	342.75	-1.60	-0.46	78,988.00	2,056.50	429.90	86.50	347.40	339.00	16:36
STEEL AUTHORITY OF INDIA	NSE	191.85	6.50	3.51	10,133,100.00	0.00	198.20	54.33	193.00	181.65	17:16
STEEL AUTHORITY OF INDIA	NSE	192.20	6.75	3.63	981,450.00	0.00	198.20	54.67	193.45	182.70	17:16
STEEL AUTHORITY OF INDIA	NSE	191.20	5.85	3.16	9,471,326.00	78,973.25	197.65	55.25	192.50	181.70	16:36
STERLING BIOTECH LTD	NSE	94.10	1.00	1.08	457,500.00	0.00	179.33	86.20	94.90	92.40	17:16
STERLING BIOTECH LTD	NSE	93.75	1.65	1.78	560,000.00	0.00	203.52	81.10	94.50	92.00	17:16
STERLING BIOTECH LTD	NSE	93.50	0.75	0.81	36,405.00	2,339.34	220.00	90.00	94.45	91.80	16:36
STERLITE INDUS INDIA	NSE	858.10	13.95	1.65	2,655,967.00	72,108.29	893.35	192.50	866.50	832.00	16:36
STERLITE INDUSTRIES (INDIA)	NSE	670.00	0.00	0.00	0.00	0.00	942.81	161.00	671.05	627.00	15:30
STERLITE INDUSTRIES (INDIA)	NSE	669.70	0.00	0.00	0.00	0.00	931.88	160.00	671.25	640.85	15:30
STERLITE TECHNOLOGIES	NSE	67.65	0.00	0.00	0.00	0.00	245.23	42.15	71.00	65.20	15:28
STERLITE TECHNOLOGIES	NSE	54.50	0.00	0.00	0.00	0.00	242.74	42.30	58.40	54.50	15:40
STERLITE TECHNOLOGIES	NSE	306.00	1.20	0.39	62,186.00	1,974.96	332.00	43.90	311.70	302.00	16:36
STORE ONE RETAIL INDIA LTD	NSE	29.90	0.45	1.53	12,784.00	59.80	41.00	10.00	30.70	28.75	16:36
STRIDES ARCOLAB LTD	NSE	189.90	0.45	0.24	79,457.00	762.56	203.70	55.65	193.00	185.60	16:36
STRIDES ARCOLAB LTD	NSE	147.35	0.00	0.00	0.00	0.00	207.95	58.50	0.00	0.00	03:38
STRIDES ARCOLAB LTD	NSE	133.00	0.00	0.00	0.00	0.00	214.00	62.35	140.00	129.00	15:29
SU-RAJ DIAMONDS & JEWELLERY	NSE	47.80	0.20	0.42	61,268.00	209.57	56.40	17.05	48.65	46.70	16:36
SUBEX LIMITED	NSE	72.80	1.35	1.89	52,385.00	253.69	95.70	18.80	74.00	69.00	16:36
SUBHASH PROJECTS & MKTG LTD	NSE	151.20	-0.45	-0.30	34,110.00	554.15	180.00	35.65	153.50	149.00	16:36
SUMMIT SECURITIES LTD	NSE	14.10	0.10	0.71	33,191.00	75.70	16.95	3.65	14.65	13.80	16:36
SUN PHARMA ADV RES CO LTD	NSE	84.10	1.75	2.13	196,708.00	1,741.37	98.40	36.00	85.70	82.05	16:36
SUN PHARMACEUTICAL INDUS LTD	NSE	1,436.80	20.70	1.46	214,321.00	29,594.63	1,599.00	954.00	1,444.90	1,395.00	16:36
SUN PHARMACEUTICAL INDUS LTD	NSE	1,449.00	26.40	1.85	14,175.00	0.00	0.00	0.00	1,454.65	1,405.60	17:16
SUN PHARMACEUTICAL INDUS LTD	NSE	1,445.00	29.15	2.05	156,375.00	0.00	1,727.79	939.66	1,450.00	1,400.10	17:16
SUN TV LTD	NSE	329.00	12.40	3.89	4,000.00	0.00	0.00	0.00	331.00	325.35	17:16
SUN TV LTD	NSE	329.30	15.50	4.90	385,000.00	0.00	372.00	120.25	333.00	314.80	17:16
SUN TV LTD	NSE	327.45	10.55	3.33	188,291.00	12,904.31	373.30	122.15	331.50	314.55	16:36
SUNDARAM BRAKE LININGS LTD	NSE	176.40	1.05	0.60	767.00	69.42	218.75	81.07	186.40	172.00	16:36
SUNDARAM CLAYTON LTD	NSE	106.80	-0.55	-0.51	8,026.00	405.16	129.00	24.13	109.00	103.60	16:36
SUNDARAM FASTENERS LTD	NSE	51.35	0.45	0.88	162,286.00	1,079.01	53.90	13.00	52.40	50.20	16:36
SUNDARAM FINANCE LTD	NSE	302.90	-3.50	-1.14	2,683.00	1,682.67	340.00	147.20	307.00	302.15	16:36
SUNIL HITECH ENGG LTD	NSE	179.65	-1.75	-0.96	14,276.00	220.52	198.00	48.00	183.90	178.25	16:36
SUNTECK REALTY LTD	NSE	528.30	8.75	1.68	130,865.00	3,169.80	548.95	512.70	539.50	520.95	16:36
SUPREME INDUSTRIES LTD	NSE	317.40	7.90	2.55	20,743.00	806.37	369.00	92.20	326.00	303.25	16:36
SUPREME INFRASTRUCTURE INDIA L	NSE	149.50	1.00	0.67	17,981.00	207.45	155.35	18.05	149.95	144.50	16:36
SUPREME PETROCHEM LTD	NSE	25.85	0.30	1.17	14,120.00	250.33	31.40	9.30	26.15	25.50	16:36
SURYA PHARMACEUTICAL LTD	NSE	114.25	0.60	0.53	16,132.00	131.14	124.80	46.55	116.00	113.00	16:36
SURYA ROSHNI LTD	NSE	56.60	1.05	1.89	23,148.00	147.17	66.10	19.00	56.75	55.50	16:36
SURYALAKSHMI COTTON	NSE	34.00	0.70	2.10	6,305.00	45.43	38.45	10.60	34.00	32.80	16:36
SUVEN LIFE SCIENCES LTD	NSE	26.30	0.05	0.19	51,073.00	304.75	37.60	9.50	27.00	25.80	16:36
SUZLON ENERGY LTD	NSE	73.15	-1.70	-2.26	11,121,000.00	0.00	143.80	29.90	77.50	69.70	17:16
SUZLON ENERGY LTD	NSE	73.00	-2.20	-2.93	84,865,139.00	11,364.09	145.70	33.05	77.40	69.65	16:36
SUZLON ENERGY LTD	NSE	73.10	-1.75	-2.33	83,148,000.00	0.00	144.40	33.10	77.40	69.40	17:16
SWARAJ ENGINES LTD	NSE	295.30	-1.70	-0.57	2,374.00	366.76	362.30	80.00	300.00	285.00	16:36
SWARAJ MAZDA LTD	NSE	280.05	-2.30	-0.81	7,903.00	293.69	298.00	100.05	298.00	272.15	16:36
SYNDICATE BANK	NSE	96.00	7.10	7.99	2,467,230.00	5,010.89	105.70	37.50	98.15	87.10	16:36
SYNDICATE BANK	NSE	96.40	9.10	10.25	4,807,000.00	0.00	105.90	35.33	98.60	86.90	17:16
SYNDICATE BANK	NSE	96.30	8.95	10.04	623,200.00	0.00	106.00	35.95	98.25	87.40	17:16
TAJ GVK HOTELS & RESORTS LTD	NSE	147.35	-0.05	-0.03	94,183.00	923.91	162.70	34.50	150.50	145.55	16:36
TAKE SOLUTIONS LTD	NSE	33.30	0.80	2.46	369,070.00	399.60	44.90	14.40	34.70	31.70	16:36
TAMIL NADU NEWSPRINT & PAPER	NSE	81.00	2.05	2.60	48,924.00	560.61	94.45	50.75	81.45	78.00	16:36
TAMIL NADU TELECOMMUN LTD	NSE	8.00	0.05	0.63	1,393.00	18.13	11.90	4.15	8.35	7.75	16:36
TAMILNADU PETROPRODUCTS LTD	NSE	19.80	-0.80	-3.88	266,980.00	178.14	21.85	6.70	21.00	19.50	16:36
TANLA SOLUTIONS LIMITED	NSE	59.05	0.85	1.46	584,474.00	590.50	99.95	21.30	59.55	57.75	16:36
TATA CHEMICALS LTD	NSE	284.75	8.40	3.03	47,250.00	0.00	0.00	0.00	285.70	274.10	17:16
TATA CHEMICALS LTD	NSE	284.10	8.65	3.14	293,475.00	6,681.15	305.00	95.20	286.45	273.00	16:36
TATA CHEMICALS LTD	NSE	284.05	9.05	3.28	337,500.00	0.00	296.80	95.66	286.00	274.00	17:16
TATA COFFEE LTD	NSE	195.05	0.00	0.00	0.00	364.29	263.00	131.10	195.05	195.05	16:35
TATA COFFEE LTD	NSE	310.65	-2.20	-0.70	24,453.00	580.20	403.65	131.10	317.85	308.05	16:36
TATA COMMUNICATIONS LTD	NSE	357.65	-1.60	-0.45	17.00	0.00	678.73	335.25	359.00	357.10	11:42
TATA COMMUNICATIONS LTD	NSE	359.50	-0.85	-0.24	5.00	0.00	675.71	338.00	359.90	359.00	11:41
TATA CONSULTANCY SERVICES	NSE	693.15	13.25	1.95	1,400,387.00	135,664.78	705.70	219.68	696.00	670.10	16:36
TATA ELXSI LTD	NSE	166.50	-0.10	-0.06	47,003.00	518.45	193.65	75.10	167.80	162.40	16:36
TATA INVESTMENT CORP LTD	NSE	446.25	7.85	1.79	12,529.00	1,845.19	511.00	163.50	456.00	440.00	16:36
TATA METALIKS LTD	NSE	113.30	-0.40	-0.35	236,936.00	286.51	125.75	45.00	116.70	111.00	16:36
TATA MOTORS	NSE	636.75	9.40	1.49	901,000.00	0.00	648.90	113.71	640.75	619.20	17:16
TATA MOTORS	NSE	642.65	9.55	1.51	6,675,050.00	0.00	654.90	121.25	646.95	623.85	17:16
TATA MOTORS LTD	NSE	641.90	4.80	0.75	2,994,885.00	30,793.52	656.90	124.80	647.00	615.50	16:36
TATA POWER	NSE	1,323.90	5.05	0.38	32,200.00	0.00	1,487.95	593.40	1,329.95	1,312.75	17:16
TATA POWER	NSE	1,319.95	4.20	0.32	432,600.00	0.00	1,490.85	587.07	1,327.80	1,310.05	17:16
TATA POWER COMPANY LTD	NSE	1,321.10	2.25	0.17	351,705.00	31,322.38	1,490.00	595.00	1,327.75	1,311.00	16:36
TATA SPONGE IRON LTD	NSE	240.35	1.45	0.61	17,381.00	370.14	287.00	96.70	241.50	235.40	16:36
TATA STEEL LTD	NSE	552.95	15.80	2.94	9,239,764.00	49,058.50	585.40	137.50	555.00	524.00	16:36
TATA STEEL LTD	NSE	552.30	18.45	3.45	1,840,476.00	0.00	584.75	141.15	555.00	521.25	17:16
TATA STEEL LTD	NSE	552.25	17.70	3.31	16,061,572.00	0.00	584.70	140.81	554.80	520.60	17:16
TATA TEA	NSE	872.15	12.95	1.51	256,850.00	0.00	1,018.00	423.21	874.60	845.80	17:16
TATA TEA	NSE	875.15	13.10	1.52	120,450.00	0.00	1,022.00	419.64	876.95	856.00	17:16
TATA TEA LTD	NSE	869.50	10.85	1.26	56,366.00	5,376.99	1,017.90	433.00	940.00	852.05	16:36
TATA TELESERVICES MAHARASHTR	NSE	25.90	0.10	0.39	2,880,745.00	4,913.74	41.45	15.70	26.00	25.10	16:36
TATA TELESERVICES MAHARASHTRA	NSE	26.05	0.00	0.00	2,528,900.00	0.00	41.85	16.40	26.10	25.20	17:16
TATA TELESERVICES MAHARASHTRA	NSE	26.00	0.00	0.00	5,998,300.00	0.00	41.75	16.55	26.10	25.15	17:16
TCI FINANCE LTD	NSE	17.50	-0.05	-0.28	4,135.00	25.96	19.00	11.55	19.00	16.80	16:36
TCS	NSE	695.70	17.40	2.56	3,389,000.00	0.00	706.90	214.01	698.00	672.05	17:16
TCS	NSE	697.00	16.65	2.44	570,000.00	0.00	707.50	217.00	699.70	673.80	17:16
TECH MAHINDRA LTD	NSE	982.90	7.95	0.82	880,200.00	0.00	1,074.50	204.95	991.65	950.30	17:16
TECH MAHINDRA LTD	NSE	986.55	7.75	0.79	51,600.00	0.00	1,075.00	205.00	995.00	955.00	17:16
TECH MAHINDRA LTD	NSE	984.00	9.95	1.02	305,016.00	12,009.04	1,079.00	205.00	992.95	927.40	16:36
TECHNOCRAFT INDUSTRIES INDIA	NSE	47.00	0.15	0.32	2,716.00	148.18	52.50	17.00	48.50	44.65	16:36
TELEVISION EIGHTEEEN INDIA	NSE	79.00	2.05	2.67	861,400.00	0.00	157.46	48.73	79.60	76.15	17:16
TELEVISION EIGHTEEEN INDIA	NSE	79.40	2.25	2.91	262,800.00	0.00	0.00	0.00	79.90	76.65	17:16
TELEVISION EIGHTEEN INDIA	NSE	78.75	2.10	2.74	708,860.00	1,417.67	156.43	48.63	79.45	76.00	16:36
THERMAX LTD	NSE	604.25	26.45	4.58	364,001.00	7,200.00	612.15	150.00	612.15	585.00	16:36
THERMAX LTD	NSE	396.55	0.00	0.00	0.00	0.00	519.00	140.05	0.00	0.00	03:38
THERMAX LTD	NSE	359.60	0.00	0.00	0.00	0.00	520.00	133.00	0.00	0.00	09:55
THINKSOFT GLOBAL SERVICES	NSE	280.25	17.25	6.56	5,155,758.00	281.70	271.40	125.00	293.30	262.20	16:36
THIRU AROORAN SUGARS LTD	NSE	145.60	-6.15	-4.05	906.00	164.78	179.90	55.00	154.95	145.00	16:36
THIRUMALAI CHEMICALS LTD	NSE	109.85	-0.05	-0.05	1,973.00	112.48	122.00	39.00	111.00	109.40	16:36
THOMAS COOK (INDIA) LTD	NSE	60.95	0.40	0.66	108,117.00	1,288.77	74.70	30.10	63.05	59.50	16:36
TIME TECHNOPLAST	NSE	35.60	-1.15	-3.13	198,244.00	745.00	49.65	17.55	37.00	35.25	16:36
TIPS INDUSTRIES LTD	NSE	53.00	-0.20	-0.38	19,260.00	91.72	57.90	19.00	54.05	51.55	16:36
TITAGARH WAGONS LTD	NSE	327.25	14.95	4.79	184,807.00	603.51	455.00	118.25	332.00	309.20	16:36
TITAN INDUSTRIES LTD	NSE	1,363.00	-46.20	-3.28	5,768.00	0.00	1,515.20	656.32	1,376.00	1,360.00	17:16
TITAN INDUSTRIES LTD	NSE	1,361.60	-39.25	-2.80	32,634.00	6,044.01	1,488.40	665.48	1,400.00	1,327.10	16:36
TITAN INDUSTRIES LTD	NSE	1,361.90	-20.50	-1.48	30,488.00	0.00	1,487.00	639.27	1,385.00	1,353.00	17:16
TORRENT CABLES LTD	NSE	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0.00
TORRENT PHARMACEUTICALS LTD	NSE	379.60	3.20	0.85	56,046.00	3,211.76	408.00	115.00	381.95	372.15	16:36
TORRENT POWER LTD	NSE	321.00	7.65	2.44	296,678.00	15,165.58	368.70	60.10	324.00	310.00	16:36
TORRENT POWER LTD	NSE	144.00	0.00	0.00	0.00	0.00	145.50	51.00	144.95	143.00	15:29
TORRENT POWER LTD	NSE	156.75	0.00	0.00	0.00	0.00	174.39	45.69	0.00	0.00	03:38
TOURISM FINANCE CORP INDIA	NSE	24.80	-0.95	-3.69	551,450.00	200.18	27.80	12.25	26.00	24.35	16:36
TRANSFORMERS & RECTIFIERS INDI	NSE	335.65	-0.75	-0.22	936.00	433.79	391.25	107.00	343.00	330.00	16:36
TRANSWARRANTY FINANCE LTD	NSE	13.40	0.85	6.77	1,957.00	18.76	16.45	6.50	13.65	12.55	16:36
TRENT LTD	NSE	808.65	26.25	3.36	30,555.00	1,579.54	818.85	246.45	825.00	762.00	16:36
TRIGYN TECHNOLOGIES LTD	NSE	19.50	-0.20	-1.02	22,116.00	48.80	22.45	6.15	20.25	18.90	16:36
TRIVENI ENGG & INDUSTRIES	NSE	104.50	2.35	2.30	1,975,705.00	2,694.85	125.40	30.00	105.70	101.15	16:36
TRIVENI ENGG & INDUSTRIES	NSE	104.70	2.20	2.15	3,876,950.00	0.00	125.50	29.81	105.55	101.15	17:16
TRIVENI ENGG & INDUSTRIES	NSE	104.55	1.70	1.66	1,347,500.00	0.00	125.75	29.37	105.25	100.90	17:16
TTK PRESTIGE	NSE	361.90	4.90	1.37	39,299.00	409.67	386.70	86.00	373.90	350.05	16:36
TUBE INVESTMENTS OF INDIA	NSE	60.05	0.70	1.18	118,846.00	1,109.60	75.15	21.55	62.20	58.80	16:36
TULIP TELECOM LTD	NSE	913.45	3.35	0.37	55,883.00	2,649.01	1,249.45	258.50	921.60	898.10	16:36
TULIP TELECOM LTD	NSE	915.55	2.70	0.30	32,500.00	0.00	1,199.17	244.04	921.50	900.65	17:16
TULIP TELECOM LTD	NSE	914.95	0.00	0.00	15,500.00	0.00	1,184.33	244.04	919.00	906.00	17:16
TULSI EXTRUSIONS LTD	NSE	27.90	0.30	1.09	21,485.00	34.86	32.95	11.30	28.00	27.25	16:36
TV TODAY NETWORK LTD	NSE	113.70	11.30	11.04	1,190,193.00	659.56	120.00	48.00	115.40	104.40	16:36
TVS ELECTRONICS LTD	NSE	22.55	0.45	2.04	7,823.00	39.85	30.80	11.70	23.25	22.30	16:36
TVS MOTOR CO LTD	NSE	58.05	0.70	1.22	477,076.00	1,378.94	66.00	14.95	59.40	57.00	16:36
TVS MOTOR CO LTD	NSE	43.15	0.00	0.00	0.00	0.00	54.30	14.95	0.00	0.00	03:38
TVS MOTOR CO LTD	NSE	47.00	0.00	0.00	0.00	0.00	0.00	0.00	47.50	44.05	15:30
UB ENGINEERING LIMITED	NSE	110.05	-4.00	-3.51	91,050.00	187.82	114.35	67.00	114.90	108.35	16:36
UB ENGINEERING LIMITED	NSE	184.05	2.30	1.27	2,861.00	1,229.80	333.40	60.10	198.00	182.20	14:46
UCAL FUEL SYSTEMS LTD	NSE	62.40	-0.55	-0.87	12,475.00	137.99	67.50	23.15	63.00	61.00	16:36
UCO BANK LTD	NSE	60.10	4.70	8.46	1,185,000.00	0.00	62.50	21.04	60.50	54.50	17:16
UCO BANK LTD	NSE	59.90	4.90	8.84	11,540,000.00	0.00	61.65	21.09	60.45	54.40	17:16
UCO BANK LTD	NSE	59.65	4.45	8.06	6,895,307.00	3,276.93	61.45	22.10	60.20	54.15	16:36
UFLEX LTD	NSE	90.35	0.25	0.28	406,520.00	587.33	105.25	50.10	91.70	88.30	16:36
ULTRA TECH CEMENT	NSE	791.45	28.75	3.77	277,573.00	9,852.44	920.00	245.25	800.00	754.50	16:36
ULTRA TECH CEMENT LTD	NSE	786.15	29.50	3.88	364,400.00	0.00	883.00	248.77	795.00	756.75	17:16
ULTRATECH CEMCO LTD	NSE	788.70	29.25	3.83	42,800.00	0.00	854.00	250.26	797.95	764.80	17:16
UNICHEM LABORATORIES LTD	NSE	253.20	5.05	2.04	7,541.00	913.07	284.30	131.00	255.75	248.60	16:36
UNION BANK	NSE	273.00	13.40	5.15	869,400.00	0.00	281.50	111.56	274.75	255.20	17:16
UNION BANK	NSE	272.20	14.45	5.57	109,200.00	0.00	281.45	112.15	273.75	260.35	17:16
UNION BANK OF INDIA	NSE	272.45	10.40	3.97	426,833.00	13,761.94	281.90	115.05	274.20	256.50	16:36
UNIPHOS ENTERPRISES LTD	NSE	30.05	0.25	0.84	756.00	76.55	38.20	12.30	30.20	28.55	16:36
UNITECH LTD	NSE	81.25	-0.40	-0.49	61,994,479.00	19,391.04	116.65	21.65	81.90	77.75	16:36
UNITECH LTD	NSE	81.50	-0.05	-0.06	84,694,500.00	0.00	116.70	21.08	82.15	77.60	17:16
UNITECH LTD	NSE	81.55	0.00	0.00	17,001,000.00	0.00	116.50	20.98	82.15	77.90	17:16
UNITED BREWERIES LTD	NSE	145.25	-0.60	-0.41	20,841.00	3,486.70	174.00	63.05	146.30	142.00	16:36
UNITED PHOSPHORUS LTD	NSE	136.65	-3.05	-2.18	146.00	0.00	184.47	71.35	138.60	135.15	11:42
UNITED PHOSPHORUS LTD	NSE	135.65	-3.95	-2.82	226,800.00	0.00	181.39	78.78	138.85	133.90	17:16
UNITED PHOSPHORUS LTD	NSE	134.95	-3.95	-2.84	2,053,387.00	5,923.06	185.35	71.50	138.45	132.90	16:36
UNITED SPIRITS LTD	NSE	1,196.60	-4.10	-0.34	480,811.00	15,028.61	1,223.95	426.05	1,202.00	1,171.10	16:35
UNITY INFRAPROJECTS LTD	NSE	478.65	-1.65	-0.34	7,574.00	639.86	510.00	68.00	484.85	475.05	16:36
UPPER GANGES SUGAR & INDUS	NSE	87.80	-1.20	-1.35	3,894.00	101.47	117.05	28.00	89.85	84.60	16:36
USHA MARTIN LTD	NSE	72.50	-1.05	-1.43	130,725.00	1,814.24	80.25	17.90	74.00	71.25	16:36
UTI-GOLD EXCHANGE TRADED FUND	NSE	1,710.50	11.07	0.65	3,023.00	262.92	1,720.00	1,169.00	1,720.00	1,701.05	16:35
UTTAM GALVA STEELS LTD	NSE	116.75	0.15	0.13	210,606.00	1,330.63	143.40	23.40	117.90	116.15	16:36
UTTAM SUGAR MILLS LTD	NSE	62.10	-1.70	-2.66	23,880.00	160.03	80.80	20.30	65.00	61.05	16:36
UTV	NSE	460.40	11.85	2.64	32,091.00	1,574.34	519.30	183.00	463.90	444.00	16:36
UTVSOFT	NSE	383.00	0.00	0.00	0.00	0.00	809.80	178.10	383.00	360.00	15:29
UTVSOFT	NSE	361.90	0.00	0.00	0.00	0.00	824.75	180.65	0.00	0.00	03:38
V-GUARD INDUSTRIES LTD	NSE	79.25	1.45	1.86	75,397.00	236.54	84.40	39.05	79.90	75.30	16:36
VALUE INDUSTRIES LTD	NSE	17.80	-0.40	-2.20	12,102.00	69.75	23.60	7.45	18.30	17.60	16:36
VARDHMAN HOLDINGS LTD	NSE	244.00	0.00	0.00	255.00	77.69	288.80	102.00	244.00	200.00	16:46
VARDHMAN POLYTEX LTD	NSE	41.10	-0.60	-1.44	868.00	43.92	51.90	24.95	41.85	40.15	16:36
VARDHMAN TEXTILES LTD	NSE	165.55	-1.45	-0.87	6,852.00	955.89	180.00	39.00	169.25	161.95	16:36
VARUN INDUSTRIES	NSE	154.55	-2.35	-1.50	42,301.00	341.77	198.40	19.50	155.90	150.10	16:36
VARUN SHIPPING CO LTD	NSE	57.10	0.30	0.53	228,185.00	856.55	70.45	38.00	57.85	56.05	16:36
VENKYS (INDIA) LTD	NSE	196.55	11.70	6.33	14,606.00	184.60	189.95	56.20	198.00	178.00	16:36
VESUVIUS INDIA LTD	NSE	179.00	0.20	0.11	3,452.00	363.30	201.70	67.80	183.95	177.00	16:36
VIDEOCON IND	NSE	220.90	0.50	0.23	215,104.00	5,067.60	269.95	81.00	222.80	217.00	16:36
VIJAYA BANK/INDIA	NSE	53.50	3.65	7.32	8,787,838.00	2,319.32	55.50	20.50	53.95	48.50	16:36
VIJAYA BANK/INDIA	NSE	53.70	4.00	8.03	20,693,100.00	0.00	55.65	19.70	54.10	48.55	17:16
VIJAYA BANK/INDIA	NSE	53.85	3.85	7.69	2,856,600.00	0.00	56.00	19.80	54.20	48.95	17:16
VIKASH METAL & POWER LTD	NSE	16.70	-0.05	-0.30	14,371.00	58.65	24.30	4.80	17.00	16.10	16:36
VINDHYA TELELINKS LTD	NSE	195.15	-4.50	-2.25	325.00	231.27	218.45	51.15	207.00	191.00	16:36
VIP INDUSTRIES LTD	NSE	132.55	-1.95	-1.45	20,557.00	374.63	163.80	30.05	137.00	128.05	16:36
VISA STEEL LTD	NSE	38.85	2.85	7.92	1,685,282.00	427.35	47.20	13.50	42.00	36.80	16:36
VISAKA INDUSTRIES LTD	NSE	125.75	0.75	0.60	7,823.00	199.70	147.20	31.67	127.95	125.00	16:36
VISESH INFOTECNICS LTD	NSE	8.35	-0.05	-0.60	25,081.00	30.30	11.05	3.00	9.10	8.15	16:36
VISHAL EXPORTS	NSE	0.95	0.00	0.00	1,444,403.00	34.20	2.00	0.65	1.05	0.95	16:56
VISHAL INFORMATION TECHNOLOGY	NSE	12.80	-0.25	-1.92	356,318.00	309.49	45.77	11.70	13.10	12.60	16:36
VISHAL RETAIL LTD	NSE	77.05	12.85	20.02	3,897,295.00	172.58	128.35	25.20	77.05	64.00	16:36
VIVIMED LABS LTD	NSE	121.55	0.90	0.75	5,523.00	114.27	138.45	32.65	123.85	120.00	16:36
VOLTAMP TRANSFORMERS LTD	NSE	319.00	0.00	0.00	0.00	0.00	854.00	261.00	328.00	313.05	15:55
VOLTAMP TRANSFORMERS LTD	NSE	741.35	1.45	0.20	19,150.00	750.02	916.70	263.30	747.40	732.20	16:36
VOLTAMP TRANSFORMERS LTD	NSE	345.45	0.00	0.00	0.00	0.00	923.00	268.50	352.00	345.45	15:29
VOLTAS LTD	NSE	178.45	8.20	4.77	315,900.00	0.00	181.80	29.75	180.00	169.50	17:16
VOLTAS LTD	NSE	178.50	8.25	4.82	1,979,100.00	0.00	181.25	30.59	180.25	168.80	17:16
VOLTAS LTD	NSE	178.10	7.40	4.34	1,207,569.00	5,893.06	181.40	31.10	179.95	168.25	16:36
VST INDUSTRIES LTD	NSE	506.35	0.75	0.15	3,394.00	781.91	559.00	191.25	519.95	486.10	16:36
WALCHANDNAGAR INDUSTRIES	NSE	205.55	-1.35	-0.65	103,591.00	782.53	259.75	67.65	207.85	201.20	16:36
WALCHANDNAGAR INDUSTRIES	NSE	82.30	0.00	0.00	0.00	0.00	314.74	58.00	85.00	82.00	15:30
WALCHANDNAGAR INDUSTRIES	NSE	80.10	0.00	0.00	0.00	0.00	310.63	80.05	90.00	80.05	15:40
WELSPUN -GUJRAT STHAL	NSE	282.10	-9.55	-3.27	8,620,800.00	0.00	296.70	46.93	293.05	275.50	17:16
WELSPUN -GUJRAT STHAL	NSE	282.15	-9.10	-3.12	1,792,000.00	0.00	297.00	48.92	288.25	276.00	17:16
WELSPUN -GUJRAT STHAL	NSE	282.00	-11.15	-3.80	2,672,772.00	5,274.44	296.30	45.00	289.95	275.20	16:36
WELSPUN INDIA LTD	NSE	84.65	0.25	0.30	61,859.00	618.71	92.05	11.35	85.85	81.00	16:36
WEST COAST PAPER MILLS LTD	NSE	62.90	1.15	1.86	53,455.00	394.69	69.40	32.10	65.50	60.50	16:36
WHEELS INDIA LTD	NSE	172.25	-2.25	-1.29	439.00	169.99	215.00	98.00	181.70	171.00	16:36
WILLIAMSON MAGOR & CO LTD	NSE	59.95	-1.55	-2.52	2,321.00	65.68	65.00	13.15	62.95	59.10	16:36
WINDSOR MACHINES LTD	NSE	21.50	0.95	4.62	34,092.00	28.03	30.20	5.50	22.00	20.00	16:36
WIPRO	NSE	653.70	11.00	1.71	245,400.00	0.00	661.30	194.01	656.80	633.00	17:16
WIPRO	NSE	651.70	9.50	1.47	1,449,600.00	0.00	659.85	193.76	654.95	631.00	17:16
WIPRO LTD	NSE	649.05	2.90	0.45	1,157,050.00	95,210.14	659.40	196.50	652.80	630.05	16:36
WIRES & WIRELESS INDIA LTD	NSE	13.70	0.00	0.00	0.00	0.00	50.50	7.80	14.60	13.50	16:03
WIRES & WIRELESS INDIA LTD	NSE	19.35	0.05	0.26	5,425,718.00	877.41	27.75	8.85	19.90	18.75	16:36
WOCKHARDT LTD	NSE	175.45	0.45	0.26	110,367.00	1,920.05	201.30	66.50	176.50	173.00	16:36
WOCKHARDT LTD	NSE	148.15	0.00	0.00	0.00	0.00	215.75	65.20	0.00	0.00	03:38
WOCKHARDT LTD	NSE	118.50	0.00	0.00	0.00	0.00	307.00	66.00	123.00	116.80	15:30
WYETH LTD	NSE	723.65	7.05	0.98	1,652.00	1,644.13	774.00	395.70	729.00	715.00	16:36
XL TELECOM & ENERGY LTD	NSE	41.70	0.65	1.58	932,846.00	86.42	75.00	25.00	42.50	39.00	16:36
YES BANK LTD	NSE	260.45	10.50	4.20	5,011,600.00	0.00	274.30	40.80	261.60	245.50	17:16
YES BANK LTD	NSE	259.50	9.85	3.95	2,865,672.00	7,768.30	274.75	40.60	260.80	244.55	16:36
YES BANK LTD	NSE	260.40	10.30	4.11	453,200.00	0.00	275.50	44.05	261.50	245.50	17:16
ZANDU PHARMACEUTICAL WORKS	NSE	9,646.45	-110.55	-1.13	1,481.00	777.50	12,798.00	4,019.00	9,850.00	9,500.00	16:36
ZEE ENTERTAINMENT ENTERPRISES	NSE	261.90	2.90	1.12	154,000.00	0.00	0.00	0.00	265.00	253.00	17:16
ZEE ENTERTAINMENT ENTERPRISES	NSE	262.40	3.35	1.29	616,986.00	11,388.34	275.45	88.00	266.45	252.50	16:36
ZEE ENTERTAINMENT ENTERPRISES	NSE	263.10	3.75	1.44	645,400.00	0.00	276.05	87.12	267.00	253.40	17:16
ZEE NEWS LTD	NSE	57.35	0.10	0.17	528,077.00	1,375.05	59.10	24.00	58.20	56.25	16:36
ZENITH COMPUTER LTD	NSE	22.05	-0.20	-0.90	5,330.00	34.13	28.75	12.00	22.75	21.85	16:36
ZENITH INFOTECH LTD	NSE	331.30	11.30	3.53	1,659.00	420.13	400.00	134.00	340.90	301.60	16:36
ZENSAR TECHNOLOGIES LTD	NSE	275.00	-2.15	-0.78	24,292.00	659.46	273.80	66.00	277.15	271.50	16:36
ZODIAC CLOTHING COMPANY	NSE	336.90	-3.10	-0.91	844.00	282.56	365.00	145.00	355.10	325.20	16:36
ZUARI INDUSTRIES LTD	NSE	397.90	-4.20	-1.04	3,619.00	1,171.46	433.35	109.55	403.90	392.50	16:36
ZYDUS WELLNESS LTD	NSE	216.35	13.35	6.58	81,444.00	845.32	223.40	195.10	219.90	197.50	16:36
ZYLOG SYSTEMS LTD	NSE	350.80	6.25	1.81	89,969.00	576.93	418.00	60.15	353.00	343.60	16:36

HistoricalIntra-day

NSE 3 M INDIA LTD

1810

Day's High :1810.00 Low :809.60

NSE 3 M INDIA LTD

1810

39 (2.2)

Day's High :1810.00 Low :1771.00

test

TV Schedule

Video

News

Shows