01apr2004

7/21/2019 01APR2004

http://slidepdf.com/reader/full/01apr2004 1/16

AARTIDRUGS,20040401,74,80,74,76.1,25356,0

AARTIIND,20040401,189.95,195,184.35,185.75,22253,0

ABANLLOYD,20040401,518,525,514.4,521.05,26305,0

ABB,20040401,797.15,807,774,784,22908,0

ABSHEKINDS,20040401,13.2,13.3,12.9,13.3,93567,0

ABSIND,20040401,89.25,102.8,88,94.35,15062,0

ACC,20040401,244.6,262.5,244.6,261.65,1897827,0

ADANIEXPO,20040401,405,416,402,412.9,22017,0ADLABSFILM,20040401,99.25,105,97.9,103.45,89344,0

ADVANIORLI,20040401,29.75,30.85,29.5,30.65,5944,0

AEGISCHEM,20040401,16.9,17.6,16.9,17.6,1850,0

AFTEKINFO,20040401,57.5,62.15,56.75,61.7,663946,0

AGEEGOLD,20040401,34,35.5,33,35.15,3884,0

AGRODUTCH,20040401,34.5,34.7,33.65,33.9,6340,0

AHMEDELEC,20040401,87.45,91.5,86.15,90.1,55790,0

AHMEDFORGE,20040401,68.35,68.35,68.35,68.35,100,0

AJANTPHARM,20040401,41.8,49.6,41.7,48.15,123898,0

AKSHOPTFBR,20040401,14.1,15.25,14.1,15,80248,0

ALBK,20040401,31.95,33,31.9,32.7,1361457,0

ALEMBICLTD,20040401,181.7,195,178.4,180.1,198064,0

ALFALAVAL,20040401,520,528.4,515.5,523,1191,0

ALOKTEXT,20040401,51.6,53.5,51.5,53.05,124999,0

ALPSINDUS,20040401,40.5,41.7,40,40.5,9451,0

AMARAJABAT,20040401,58.9,60,58,59,12419,0

AMBUJARAJN,20040401,5.35,5.6,5.3,5.6,143052,0

AMITSPIN,20040401,2.25,2.45,2.25,2.35,900,0

AMTEKAUTO,20040401,404.7,409,400.05,406,11454,0

AMTREXAPPL,20040401,22.15,23.5,22.05,22.75,11128,0

ANDHRABANK,20040401,50.4,51.7,49.5,49.75,2442924,0

ANDHRSUGAR,20040401,49.75,51.2,49.75,50.25,26512,0

ANTGRAPHIC,20040401,3.3,3.3,3.25,3.25,1200,0

APCOTEXLAT,20040401,33,35,32.65,34.4,2100,0

APIL,20040401,114.9,115,113,114.3,13237,0APOLLOHOSP,20040401,169.9,172.3,168,171,32156,0

APOLLOTYRE,20040401,246,252.95,235,240.9,45448,0

APTECHT,20040401,49,52.45,48.2,52.45,298096,0

ARCHIES,20040401,56.8,58.8,56.05,58.4,6845,0

ARHAMFISCL,20040401,8.05,8.5,8,8.45,22832,0

ARL,20040401,2,2.3,2,2.25,1053212,0

ARVINDMILL,20040401,46.2,48.45,46,48.25,2057434,0

ASAHIINDIA,20040401,123.05,128.1,120,126.95,42330,0

ASAL,20040401,51.8,53,50.25,52.8,6330,0

ASHAPURMIN,20040401,95.05,103,95.05,100.6,470,0

ASHIMASYN,20040401,11.5,12.6,11.5,12.3,12701,0

ASHKLEYFIN,20040401,84.75,87.5,84.75,86.75,11124,0

ASHOKLEY,20040401,255.5,268,252,263.75,518353,0

ASIANELEC,20040401,47.9,50,47.55,49.2,11498,0

ASIANHOTEL,20040401,190,200,190,198.8,17225,0

ASIANPAINT,20040401,309.9,309.9,299.15,300.8,204609,0

ASTRAIDL,20040401,765,808,765,804,141,0

ATCOIND,20040401,7.85,8.3,7.75,8.15,17856,0

ATFL,20040401,50.9,53.75,50.9,52,10473,0

ATLASCYCLE,20040401,79.9,80,77.55,79.2,1885,0

ATNINT,20040401,2.45,2.85,2.4,2.85,186172,0

ATULPROD,20040401,33.5,35,33,34.05,59174,0

AUROPHARMA,20040401,376,386,365,368.05,85580,0

AUTOAXLES,20040401,180.05,195,180,193.3,6854,0

AUTORIDFIN,20040401,1.4,1.4,1.35,1.35,550,0AVENTIS,20040401,625,724.95,625,717.65,2357,0

AZTEC,20040401,19.5,21.8,19.2,20.95,47283,0

7/21/2019 01APR2004


BAGFILMS,20040401,6.6,6.8,6.3,6.7,30945,0

BAJAJAUTO,20040401,927.8,927.8,896.6,914.2,111117,0

BAJAJHIND,20040401,400.85,412,399,409.1,4389,0

BAJAJPLAST,20040401,2.2,2.2,2.2,2.2,250,0

BAJAUTOFIN,20040401,77.25,78.5,76,78.4,15131,0

BALAJITELE,20040401,85,86.75,84.55,85.85,67566,0

BALASPONGE,20040401,16.5,17.4,16,16.95,89394,0

BALMLAWRIE,20040401,104.9,106.4,101.9,106,44241,0BALRAMCHIN,20040401,307,312,304,309.3,18605,0

BANARISUG,20040401,280.05,292.2,280,290.05,376,0

BANKBARODA,20040401,244.65,253.4,242.6,250.45,2181790,0

BANKINDIA,20040401,58.2,62.8,58.2,61.75,2233716,0

BANKPUNJAB,20040401,23.7,24.8,23.6,24.35,733080,0

BANKRAJAS,20040401,38.2,39,37.85,38.1,305120,0

BASF,20040401,122,125,119.3,120.1,36980,0

BATAINDIA,20040401,52,60.2,48.3,59.3,1081910,0

BBTC,20040401,51,54.7,51,53.6,1575,0

BEL,20040401,509,529,496.05,520.85,71364,0

BELCERAMIC,20040401,10.7,11.5,10.7,11,24132,0

BEML,20040401,173,187,172.6,185.15,622295,0

BERGEPAINT,20040401,105,107,103,104.3,14421,0

BFLSOFTWAR,20040401,545.55,560.6,545.55,554.3,2824,0

BGFL,20040401,33.35,34.7,33,34.45,6200,0

BHARATFORG,20040401,739.8,750,738.3,747.5,5491,0

BHARATGEAR,20040401,22.95,24,22.8,22.9,2089,0

BHARATRAS,20040401,25.65,26.55,25.6,26,1196,0

BHARTI,20040401,156.7,169.4,155,162.35,6221460,0

BHEL,20040401,606,643.75,601.3,637.05,1149639,0

BHUSANSTL,20040401,62.8,67,62.05,67,56676,0

BIL,20040401,32.5,34.4,32.05,33.4,9203,0

BILT,20040401,67.7,67.75,65,65.3,168598,0

BINDALAGRO,20040401,5.2,5.35,5.05,5.3,33339,0

BIRLA3M,20040401,415,415,400,404.9,2025,0BIRLAERIC,20040401,12.9,14.5,12.9,14.25,49198,0

BIRLAJUTE,20040401,62,64.85,61.35,63.95,243113,0

BLBLIMITED,20040401,9.6,9.6,8.05,8.5,503,0

BLUECHIP,20040401,20.4,20.4,20.4,20.4,1,0

BLUEDART,20040401,123.8,131.9,123.8,130.45,3909,0

BLUESTARCO,20040401,143.5,145,143,143.75,7680,0

BLUESTINFO,20040401,173.8,173.8,167.25,168.75,4311,0

BOMDYEING,20040401,149.1,152,148.4,150.5,51346,0

BONGAIREFN,20040401,78.25,80,77.7,79.5,1917028,0

BPCL,20040401,482,495,481.2,491.05,741229,0

BPL,20040401,31.7,33,31.4,32.85,26583,0

BPLENGG,20040401,4.45,4.7,4.3,4.55,8336,0

BPLREFRIG,20040401,1.5,1.5,1.5,1.5,1300,0

BPLSANTECH,20040401,2,2,2,2,1,0

BPLSANUTIL,20040401,1.9,1.9,1.9,1.9,2,0

BRITANNIA,20040401,616,635.95,611,614.5,7505,0

BSELINFRA,20040401,40,42.8,37.8,40.6,3314,0

BSL,20040401,23.4,23.4,23.4,23.4,116,0

CADILAHC,20040401,470,474.15,456,467.95,50219,0

CALSOFT,20040401,21.5,21.5,21,21,100,0

CANBK,20040401,146.2,149.6,144.5,148.6,3412515,0

CANFINHOME,20040401,41.1,42.2,41.1,41.75,5263,0

CARBORUNIV,20040401,212.4,217.25,212.4,217.25,306,0

CEAT,20040401,36.55,38.4,36.2,37.95,75479,0

CENBNK,20040401,10,10.25,9.9,10.15,1307888,0CENTENKA,20040401,116,126,116,125.35,61491,0

CENTURYTEX,20040401,97.3,100,96,97.55,233931,0

7/21/2019 01APR2004


CESC,20040401,103.4,107.7,102.6,104.2,300363,0

CGIGARSH,20040401,65,68.85,65,68,3116,0

CHAMBLFERT,20040401,18.9,19.2,18.9,19.1,469970,0

CHEMPLAST,20040401,25.15,26.95,25.15,26,3653,0

CHENNPETRO,20040401,145.1,152.6,140.8,148.05,3102720,0

CHESLINTEX,20040401,18.2,19.35,18,19.1,14788,0

CHLORIDIND,20040401,131.9,140.6,130,139.95,127951,0

CHOLAINV,20040401,64.8,64.8,60.25,62,14636,0CIMCOBIRLA,20040401,2.55,2.55,2.3,2.5,2051,0

CINEVISTA,20040401,26.35,27.8,25.8,27,3007,0

CIPL,20040401,6,6.6,5.85,6.55,47217,0

CIPLA,20040401,1173,1175,1140,1172.75,72523,0

CLARIANT,20040401,169.85,170.9,167.25,169.8,4092,0

CMC,20040401,521.9,524,503.4,520.05,57478,0

COATESIND,20040401,108.25,111,108.25,110.95,497,0

COCHINREFN,20040401,220,220,206.8,213.2,1043421,0

COLGATE,20040401,133,137,133,134.2,75604,0

COLORCHEM,20040401,245.5,249,245.5,246.1,2108,0

COMPUDYNE,20040401,8.2,8.95,8.2,8.95,19410,0

COMPUTECH,20040401,5.75,6.4,5.75,6.4,43993,0

CONCOR,20040401,724,729.9,715,725.15,17449,0

CONSCOFFEE,20040401,124.95,126.65,124.95,126.05,801,0

COREPARENT,20040401,4.5,4.95,4.5,4.85,25115,0

COROMNFERT,20040401,110,114.9,108,113.7,12325,0

CORPBANK,20040401,283,298,281,287.55,183398,0

COSMOFILMS,20040401,76,77.2,74,75.25,57852,0

CREATIVEYE,20040401,11,12,11,11.35,11312,0

CRESTCOMM,20040401,33.95,38,33.95,37.3,47500,0

CRISIL,20040401,480,483,480,480,900,0

CROMPGREAV,20040401,152,164.5,152,162.95,77359,0

CUB,20040401,69,71.85,69,69.95,44000,0

CYBERTECH,20040401,4.3,5.05,4.3,5,17954,0

D-LINK,20040401,175.75,181.45,175.75,177.95,78111,0DABUR,20040401,80.1,81,77.6,78.15,97595,0

DALMIACEM,20040401,281.1,297,281.1,296.9,1070,0

DCM,20040401,10.25,11.3,10.25,10.95,2193,0

DCMFINSERV,20040401,1.2,1.4,1.2,1.4,2400,0

DCMSRMCONS,20040401,211,233,211,222.9,6870,0

DCW,20040401,23.95,24.65,23.9,24.1,57477,0

DEEPAKFERT,20040401,33.5,35.5,33.5,35.15,98611,0

DENABANK,20040401,29,29.95,29,29.75,319771,0

DEWANHOUS,20040401,23.8,24,22.8,24,1600,0

DGPWINDSOR,20040401,3.95,3.95,3.95,3.95,500,0

DHAMPURSUG,20040401,24.7,25.8,24.4,25.5,127870,0

DHANBANK,20040401,29.9,30.8,28.5,29.1,32799,0

DHARSUGAR,20040401,4.85,5,4.85,5,874,0

DIGITALEQP,20040401,836,840.8,834.15,840.05,27813,0

DIVISLAB,20040401,1469.95,1520,1460,1472.65,72453,0

DREDGECORP,20040401,519,521.4,500.3,509.15,167474,0

DRREDDY,20040401,978,982.1,970.05,979.65,184861,0

DUNCANSIND,20040401,7.95,8.2,7.9,7.9,1824,0

DYNACONS,20040401,0.3,0.3,0.25,0.25,50600,0

E-SERVEINT,20040401,611.5,625,593.5,599.75,4741,0

EASTSILK,20040401,57.5,62.3,57,62.2,5435,0

EASUNREYRL,20040401,45.4,54.55,45.25,48.65,2635,0

EICHERLTD,20040401,90,92.15,88.5,89.15,2501,0

EICHERMOT,20040401,226,227.95,220.05,223.05,5537,0

EIDPARRY,20040401,198.5,201,194,200.05,1693,0EIHOTEL,20040401,275,278.5,272,273.85,2963,0

EIMCOELECO,20040401,76.65,77,76.65,77,500,0

7/21/2019 01APR2004


ELDERPHARM,20040401,138.8,138.8,131,135.2,114573,0

ELECTCAST,20040401,295,300.8,295,300.15,3770,0

ELGIEQUIP,20040401,54.4,54.5,50.9,51.6,98551,0

ELGITYRE,20040401,27,28,27,27.95,6736,0

EMERCK,20040401,384,384,369,369.8,7812,0

ENGINERSIN,20040401,325,334.95,324.1,325.5,29361,0

ESABINDIA,20040401,51,54.25,50.25,53.65,60558,0

ESCORTS,20040401,63.4,66.95,63.3,66.35,510950,0ESSARGUJ,20040401,13.75,15.4,13.7,15.15,1867188,0

ESSAROIL,20040401,14.7,16.25,14.5,16.05,934207,0

ESSELPACK,20040401,209.75,212,208.75,209.85,38277,0

ETCNETWORK,20040401,38,39,37.35,38.8,14499,0

ETERNEVRST,20040401,69.1,70.65,68.65,69,9625,0

EUROTEXIND,20040401,20.1,21.85,20.1,21.85,1205,0

FACT,20040401,24.1,25.85,24.1,24.8,18851,0

FAGBEARING,20040401,106.6,107.5,105.6,106.85,8012,0

FDC,20040401,112.35,112.35,108.5,110.05,87643,0

FEDERALBNK,20040401,378.8,379.8,364.25,366.8,482370,0

FINCABLES,20040401,118.9,123.65,118.55,122.55,15168,0

FINPIPE,20040401,51.5,53.9,51,53.35,111407,0

FIRSTLEASE,20040401,21,22.5,21,22.45,4880,0

FLEX,20040401,31.15,35,31.15,34.4,83844,0

FLEXCHEM,20040401,19.25,19.25,18.5,19.05,1170,0

FLEXENGG,20040401,14,15,14,14.8,7095,0

FOSECOIND,20040401,228.9,228.9,216,224.4,669,0

FOURSOFT,20040401,23.1,25.5,23.1,24.35,119284,0

GAEL,20040401,28,28.2,26.35,27.45,8628,0

GAIL,20040401,214.5,220,213.55,219.15,5685246,0

GAMMONIND,20040401,430.4,444.35,430,436.5,1165,0

GARDENSILK,20040401,49.25,49.25,46.25,47.1,28792,0

GENESYS,20040401,18.2,19.4,17.75,19.1,7788,0

GEOMETRIC,20040401,504,508,497.5,504.45,17461,0

GEORGWILIM,20040401,76.8,81.25,76,81.25,12243,0GESCOCORP,20040401,21,22.35,21,21.95,2372,0

GESHIPPING,20040401,127.4,139.7,126.5,137.05,509375,0

GHCL,20040401,23.5,23.95,23.5,23.85,53022,0

GICHSGFIN,20040401,29,30.8,29,30.6,18511,0

GINNIFILA,20040401,8.6,9.2,8.1,9.15,8010,0

GIPCL,20040401,47.8,50,47.8,49.35,110389,0

GKW,20040401,5,5.8,5,5.6,32061,0

GLAXO,20040401,605,616.9,596,606.3,68456,0

GLENMARK,20040401,146.5,158.1,146.4,156.25,335302,0

GLFL,20040401,2.8,2.8,2.8,2.8,500,0

GLOBALTELE,20040401,81,83.4,81,83.05,334372,0

GLOBLTRUST,20040401,21.25,21.6,20.7,20.8,639191,0

GMBREW,20040401,11,11,10.85,10.9,500,0

GMDCLTD,20040401,185.5,198.2,185.5,195.4,23253,0

GNFC,20040401,52.85,53.35,51.5,52.5,122938,0

GODAVRFERT,20040401,46.9,46.9,44.5,45.65,2145,0

GODFRYPHLP,20040401,366.2,370,360,369.7,864,0

GODREJCP,20040401,163,173.95,163,171.75,4976,0

GODREJIND,20040401,44.5,47,44.5,46.2,3047,0

GOETZEIND,20040401,80.9,81.9,78.7,79.75,7226,0

GOLDTECH,20040401,15.1,17.2,15.1,16.95,100766,0

GOLDTELE,20040401,4.1,4.65,4.1,4.55,34802,0

GOODLASNER,20040401,464.95,464.95,442.05,449.1,766,0

GRANDFONRY,20040401,2.1,2.2,1.9,2.2,11001,0

GRAPHITE,20040401,89,103,89,100.95,17012,0GRASIM,20040401,1129,1129,1068,1092.25,213284,0

GSFC,20040401,60.3,62.5,60.3,61.75,212647,0

7/21/2019 01APR2004


GSKCONS,20040401,249.95,254.5,235.6,252.95,14152,0

GTCIND,20040401,14.45,14.6,13.65,14.35,26986,0

GTNTEXT,20040401,35,37.5,34.75,37.15,8362,0

GUJALKALI,20040401,38.25,42.7,38.25,41.55,100667,0

GUJAMBCEM,20040401,297.7,302.9,297,301.4,613553,0

GUJFLUORO,20040401,153.5,157.5,152,154.45,3914,0

GUJRATGAS,20040401,474.85,489.9,470,483.25,1083,0

GUJSIDHCEM,20040401,5.25,5.55,5.15,5.4,105452,0HARRMALAYA,20040401,23.95,25.05,23.75,25.05,12080,0

HAVELLS,20040401,112.8,117.95,111.35,114.15,61393,0

HBSTOCK,20040401,2.65,3.05,2.65,2.9,4142,0

HCL-INSYS,20040401,676.9,733.8,670,718,277305,0

HCLTECH,20040401,248,255.9,248,253.75,771681,0

HDFC,20040401,642,669.9,633,662.6,322588,0

HDFCBANK,20040401,382.4,386,368,384.35,373580,0

HEG,20040401,90.5,93.5,90.5,92.1,28485,0

HERDILCHEM,20040401,33.9,34.7,32.6,34,2250,0

HERITGFOOD,20040401,81.6,84.75,81.6,83.7,3818,0

HEROHONDA,20040401,475,504,475,501.8,830948,0

HEXAWARE,20040401,348.35,355.45,345.45,351.75,141629,0

HIKAL,20040401,330,340.5,329.05,338.75,5848,0

HIMACHLFUT,20040401,12.2,13.25,12.05,12.65,8514949,0

HIMATSEIDE,20040401,307,315,307,310,982,0

HINDALC0,20040401,1225,1299.7,1225,1284,152997,0

HINDCOMPOS,20040401,19.3,20,18.65,19.55,951,0

HINDCONS,20040401,108,113,106.55,111.85,39073,0

HINDDORROL,20040401,27.8,27.8,25,25.8,667,0

HINDLEVCHM,20040401,280.1,285,280,283.85,5913,0

HINDLEVER,20040401,155,156.4,153.3,154.8,2670300,0

HINDMOTOR,20040401,11.7,12.3,11.7,12.2,650171,0

HINDOILEXP,20040401,39.25,39.7,38.2,39.2,138404,0

HINDPETRO,20040401,509,527.9,508,523.6,1833462,0

HINDSANIT,20040401,106.5,110.3,106.5,110.3,12021,0HINDSYNTEX,20040401,6.25,6.25,6,6.1,780,0

HITECHGEAR,20040401,139.05,148,139.05,146.45,2644,0

HMT,20040401,19.05,19.95,19.05,19.8,7248,0

HOCL,20040401,18.55,19.5,18.55,19.4,133464,0

HOTELEELA,20040401,50.75,54.5,50.05,53.7,313021,0

HTMT,20040401,205.1,218.5,204.8,214.65,128332,0

HUGHESSOFT,20040401,524.9,528.4,505,519.95,225674,0

HYDRBADIND,20040401,23.5,23.95,22.55,23.95,3700,0

I-FLEX,20040401,581,590,567,588.35,121190,0

IBP,20040401,595,607,591,600.05,50686,0

ICI,20040401,178,183,178,182.15,2209,0

ICICIBANK,20040401,298.7,302.95,296.5,300.95,1287142,0

IDBI,20040401,58.55,59.5,58.15,58.3,385857,0

IDBIBANK,20040401,50.4,51.7,50,51.45,284411,0

IFBAGRO,20040401,8.75,8.95,8.25,8.25,600,0

IFBIND,20040401,3.75,3.9,3.3,3.85,9251,0

IFCI,20040401,9.95,10.15,9.9,10,1580453,0

IFGLREFRAC,20040401,15,15.6,14.8,15.55,2590,0

IGFLFERT,20040401,96.65,101,96.05,100,36403,0

IGL,20040401,83.8,86,83,85,983152,0

IGS,20040401,206,210,206,208.6,12300,0

INDGYPSUM,20040401,77,79,77,78.6,109,0

INDHOTEL,20040401,425.05,428,411.35,413,25531,0

INDIACEM,20040401,38.8,39.55,36.8,39.1,410296,0

INDIAFOILS,20040401,6.9,7.3,6.8,7.25,11959,0INDIANCARD,20040401,77.85,80,75.75,79.55,3555,0

INDIANHUME,20040401,2900,2900,2770,2820,7,0

7/21/2019 01APR2004


INDLMETER,20040401,10.15,10.2,10.15,10.2,335,0

INDNIPPON,20040401,338,347.9,334,334,684,0

INDORAMA,20040401,73.45,74.5,71.25,73.5,129851,0

INDORAMTEX,20040401,19.6,21.85,19.6,21.45,15041,0

INDRAMEDCO,20040401,17.1,17.25,16.75,17.2,23046,0

INDRAYON,20040401,190.9,206.9,190.9,204.15,37617,0

INDSHAVING,20040401,522.95,542,522.9,538.7,3671,0

INDSWFTLAB,20040401,42,43.75,42,42.85,109137,0INDUJENERT,20040401,1.05,1.05,0.85,1,2502,0

INDUSINDBK,20040401,40.3,41.45,40.3,40.5,255529,0

INFOSYSTCH,20040401,4951.05,5144,4951.05,5111,416422,0

INFOTECENT,20040401,112.9,117.8,111.15,116.7,250688,0

INGERRAND,20040401,207.05,222.4,207.05,220.8,6875,0

INVESTCORP,20040401,187.9,193,186,192.05,4883,0

IOB,20040401,56.25,57.45,55.85,56.15,1819397,0

IOC,20040401,497,509.9,497,505.95,779384,0

IOL,20040401,37.8,38.55,37.6,38.2,32703,0

IPCALAB,20040401,660,690,660,687.9,57742,0

IPCL,20040401,183.4,187.5,182.85,186.75,1241562,0

IT&T,20040401,8.8,9.75,8.55,9.45,16723,0

ITC,20040401,1052.9,1091,1040,1082.8,258577,0

ITCHOTEL,20040401,125.05,130.8,125,130.1,3689,0

ITI,20040401,14.3,15.3,14.3,15.15,111719,0

IVC,20040401,30.5,31.5,30.25,31.25,6756,0

IVP,20040401,30,31.65,30,30.15,619,0

IVRCLINFRA,20040401,212.1,224.5,212,218.1,206682,0

J&KBANK,20040401,494,507.25,475.3,505.15,272768,0

JAGSNPHARM,20040401,107,114,107,110.8,9371,0

JAICORPLTD,20040401,95,95,90,91.05,478,0

JAINSTUDIO,20040401,16.8,16.8,15.55,16.15,17282,0

JAYAGROGN,20040401,54.9,55,54.9,54.9,350,0

JAYBARMARU,20040401,78,78,75.1,75.1,553,0

JAYSREETEA,20040401,50.9,54,50.7,52.55,7025,0JBCHEPHARM,20040401,315,326.25,313.1,323.45,17481,0

JBFIND,20040401,39.3,43.6,39.15,43.3,3189,0

JCTELEC,20040401,3.3,3.5,3.2,3.4,46885,0

JENSONICOL,20040401,3.5,4.3,3.25,4.2,15153,0

JIKINDS,20040401,10.7,10.7,9.75,10,2550,0

JINDALFOTO,20040401,43.25,45.95,43.25,45.1,78391,0

JINDALIRON,20040401,182,202,182,199.55,555486,0

JINDALPOLY,20040401,356,356,345,348.65,1720,0

JINDALSTEL,20040401,508,524.95,508,521.5,19498,0

JINDVIJSTL,20040401,8.3,8.8,8.25,8.7,1511565,0

JISLJALEQS,20040401,67.4,68.95,65.5,67.75,58717,0

JSTAINLESS,20040401,71.25,75.6,71,74.05,133421,0

JSTRIPS,20040401,168,172.85,162.7,166.35,11789,0

JUBILANT,20040401,735.05,747.95,729,742.65,24813,0

JUNIORBEES,20040401,34.05,34.85,34.05,34.85,31100,0

JYOTISTRUC,20040401,91.9,97.5,91,91.65,30492,0

KABRAEXTRU,20040401,62,62,57,58.45,5082,0

KAJARIACER,20040401,71.85,77,70.2,76.15,28965,0

KAKATCEM,20040401,36.95,38.5,36.4,37.85,7706,0

KALECONSUL,20040401,37,37,34,35.65,13852,0

KALPATPOWR,20040401,69.85,72.3,67.5,72.3,1000,0

KALYANBRAK,20040401,414.4,414.4,356,356,27,0

KAMATHOTEL,20040401,13.95,14.5,13.1,14.35,514,0

KANORICHEM,20040401,61.05,61.05,61,61,100,0

KARURVYSYA,20040401,359.5,374,359.5,370.6,53554,0KCP,20040401,23.45,24,23.3,23.45,6706,0

KCPSUGIND,20040401,33.45,34,31.75,33,6058,0

7/21/2019 01APR2004


KECINTL,20040401,76.3,77.4,75.5,76.55,193019,0

KESORAMIND,20040401,58,60.8,57.05,59.05,74594,0

KEYCORPSER,20040401,3.25,3.25,3.25,3.25,100,0

KHAITANELE,20040401,12.65,12.65,11.3,11.75,268,0

KHAITANLTD,20040401,8.5,8.55,8.5,8.55,200,0

KIRLOSKCUM,20040401,99.5,107,99.1,105.4,211008,0

KIRLOSOIL,20040401,280,290,271.1,285.55,794,0

KITPLYIND,20040401,4,4.4,3.8,4.25,64910,0KLGSYSTEL,20040401,29.65,32.9,29.65,32.1,6445,0

KOPDRUGS,20040401,22.4,22.5,21.25,22.1,23229,0

KOPRAN,20040401,55.8,56.9,53.5,56.3,167020,0

KOTAKBANK,20040401,405,427.4,404.2,417.65,103485,0

KOTHARIPET,20040401,1.6,1.6,1.35,1.35,800,0

KOTHARIPRO,20040401,181,189,181,183.75,1325,0

KOTHARISUG,20040401,3.45,3.45,3.3,3.3,4421,0

KPIT,20040401,210.5,217.9,210.5,215.3,17394,0

KRBL,20040401,42.45,45.25,42,45.25,27568,0

KRISHNAENG,20040401,1.7,1.7,1.7,1.7,2000,0

KSBPUMPS,20040401,92.5,94,91.2,93.2,6764,0

KTKBANK,20040401,133,140.65,132.4,138.05,987609,0

L&T,20040401,576,591.9,569.35,587,1199767,0

LAKME,20040401,204,213,203.6,210.85,6530,0

LAKSHAUTO,20040401,106.95,112,106,111.75,2019,0

LAKSHVILAS,20040401,139.8,141.45,136,136.85,82555,0

LANESEDA,20040401,0.8,0.8,0.65,0.75,81104,0

LAXMIMACH,20040401,4840,4860,4626,4859.65,231,0

LCCINFOTEC,20040401,2.5,2.6,2.45,2.6,2102,0

LEADEDSYS,20040401,10.35,11.9,10.35,11.65,29597,0

LGBROS,20040401,18.8,18.8,17.6,18.3,40222,0

LIBERTSHOE,20040401,134.9,136.1,126.5,129.25,1703,0

LICHSGFIN,20040401,183.9,191.3,183.55,187.75,176827,0

LIQUIDBEES,20040401,1000,1000,999.96,999.98,1644,0

LLOYDFIN,20040401,0.5,0.55,0.45,0.45,318210,0LLOYDSTEEL,20040401,3.8,3.9,3.65,3.85,413381,0

LML,20040401,32.05,33.8,32,33.5,236224,0

LUMAXIND,20040401,62,62.45,59.25,61.8,10387,0

LUPIN,20040401,650,659,635,641.9,24771,0

LYKALABS,20040401,45.4,47.2,45.3,45.65,78578,0

M&M,20040401,467,480,467,477.5,1934421,0

MAARSOFTW,20040401,9.6,11,9.35,11,98733,0

MACMILLAN,20040401,242,263.8,242,261.1,3977,0

MADRASCEM,20040401,795,810.1,760,807.35,2729,0

MADRASFERT,20040401,14.8,15.25,14.4,14.95,84312,0

MAHAVIRSPG,20040401,138.9,145.5,138.9,140.25,23777,0

MAHINDUGIN,20040401,20.75,23.6,20.65,23.45,66612,0

MAHSCOOTER,20040401,145.5,147,145,145,252,0

MAHSEAMLES,20040401,173,182,170.05,179.65,9236,0

MALWACOTT,20040401,29.6,32.1,29.6,32,6890,0

MANALIPET,20040401,4.1,4.65,4,4.6,94925,0

MANGLMCEM,20040401,14.1,15.25,13.9,14.85,31365,0

MANGTIMBER,20040401,2.8,3.1,2.8,2.9,5658,0

MARALOVER,20040401,16.25,17.75,16.1,17.3,17380,0

MARDIACHEM,20040401,2.05,2.1,2,2.1,11302,0

MARICOIND,20040401,262,266.75,258.5,262.05,24750,0

MARUTI,20040401,497,519.7,496.5,517.1,4820658,0

MASTEK,20040401,205,206,201.1,204.45,189633,0

MAX,20040401,132.5,141,131.75,137.25,184431,0

MCDOWELL-N,20040401,55.2,56,54.55,55.65,63227,0MEDIAVIDEO,20040401,10,10,9.1,9.4,26507,0

MELSTAR,20040401,11.2,12.45,10.9,11.8,25158,0

7/21/2019 01APR2004


MICO,20040401,13799,13800,13050,13509.25,236,0

MICRO,20040401,613.45,613.45,587.05,593.6,641,0

MID-DAY,20040401,31.55,35.2,31.55,34.45,99813,0

MIRCELECTR,20040401,25.95,29.4,25.2,27.5,291883,0

MIRZATAN,20040401,66,66,61.5,62.5,21208,0

MITTALLAMI,20040401,16.4,16.4,16.4,16.4,50,0

MONSANTO,20040401,1300,1340,1285,1309.9,13810,0

MORARJESPG,20040401,36,36.4,34.25,36,4724,0MOREPENHTL,20040401,15.85,18.75,13.75,15,1356,0

MOREPENLAB,20040401,7.5,8,7.5,7.95,491295,0

MORGANSTAN,20040401,16.85,17.5,16.85,17.35,453388,0

MOSERBAER,20040401,307,311,294,299.25,300125,0

MOTHERSUMI,20040401,49.5,50.5,48.65,50,37955,0

MRF,20040401,1485,1589,1485,1571.3,1564,0

MRO-TEK,20040401,12.55,13.5,12.4,13.4,34559,0

MRPL,20040401,55,56.25,54.75,55.85,1394335,0

MTNL,20040401,129.65,142.5,129.05,137.7,7823290,0

MUKANDENGG,20040401,8.95,8.95,8.95,8.95,419,0

MUKANDLTD,20040401,14,14.75,14,14.75,33319,0

MUKTAARTS,20040401,47.5,50,46.9,49.5,40442,0

MUNJALAUTO,20040401,82,82,77.5,79.2,9890,0

MUNJALSHOW,20040401,209,218.9,209,214.15,1175,0

MYSORECEM,20040401,7.6,8.6,7.45,8.2,72731,0

NAGARCONST,20040401,153.5,156.9,151.1,152.8,25138,0

NAGARFERT,20040401,7.35,7.6,7.25,7.55,315873,0

NAHAREXP,20040401,29.35,31.5,29.35,31.05,51850,0

NAHARINTL,20040401,8.25,9.25,8.25,9.05,1750,0

NAHARSPG,20040401,111.8,116.15,111.5,115.7,39134,0

NARMDCHEMA,20040401,15,17,15,16.65,65181,0

NATCOPHARM,20040401,93.8,98.45,93.2,96.75,147569,0

NATIONALUM,20040401,186.45,193.5,185.35,190.8,927441,0

NATNLSTEEL,20040401,10.2,11.1,10.2,11.1,32877,0

NAVBARFERO,20040401,154.8,164,154.8,162.5,25123,0NAVNETPUBL,20040401,150.05,162.15,150.05,161.65,2410,0

NELCO,20040401,34.9,37.35,34.35,36.5,184401,0

NEOCURTHER,20040401,0.95,0.95,0.95,0.95,30,0

NEPCMICON,20040401,8.8,8.8,7.45,8.5,102791,0

NEYVELILIG,20040401,55,56.5,55,56,1250889,0

NICCOCORP,20040401,4.7,5,4.6,4.6,5323,0

NICOLASPIR,20040401,774.9,775,746.05,765,5564,0

NIFTYBEES,20040401,179.85,182,179.75,181.99,20944,0

NIIT,20040401,182,186.8,180.6,185.25,807895,0

NILKAMPLST,20040401,44.15,47.5,43.5,45.7,1135,0

NIPPOBATRY,20040401,380.25,380.25,374.1,374.1,100,0

NIPPONDENR,20040401,8,8.4,7.85,8.3,572131,0

NIRMA,20040401,305,316,305,314.3,2956,0

NOCIL,20040401,12.1,12.7,12,12.6,286613,0

NOIDATOLL,20040401,6.8,7.1,6.8,7.1,3600,0

NORBTEAEXP,20040401,2.3,2.3,2.3,2.3,400,0

NOVAPETRO,20040401,42.45,43.3,42.2,42.2,572,0

NOVOPANIND,20040401,44,44,40.05,40.05,106,0

NRBBEARING,20040401,159,167,159,163.3,190,0

NRC,20040401,19.1,19.95,19.05,19.7,19980,0

NUCHEM,20040401,2,2.2,2,2.2,5898,0

NUCLEUS,20040401,74.6,79.8,74.6,79,4675,0

OENCONNECT,20040401,191.05,205,191.05,200,1172,0

OILCOUNTUB,20040401,11,11.2,10.3,11.1,39072,0

OMAXAUTO,20040401,74.4,76,74,74.95,55473,0ONGC,20040401,828,835.7,820,832.25,4176806,0

ONWARDTEC,20040401,21.4,22.15,21.2,21.95,7451,0

7/21/2019 01APR2004


OPTOCIRCUI,20040401,48.1,49,48.05,48.8,32456,0

ORCHIDCHEM,20040401,202,217.95,201.55,215.55,379178,0

ORIENTBANK,20040401,302.2,317.95,301,315.65,2234752,0

ORIENTHOT,20040401,112,118,110.35,115.1,1795,0

ORIENTINFO,20040401,36,38.9,35.8,37.7,51724,0

ORIENTPPR,20040401,29.6,30.5,28.55,29.65,8922,0

OUDHSUG,20040401,33.15,34.2,32,33.45,3023,0

PADMALAYAT,20040401,56.7,58.6,56.5,57.9,107628,0PANACEABIO,20040401,42.5,43.85,42.5,43.45,7396,0

PANTALOONR,20040401,297,297,286,291.15,6712,0

PAPERPROD,20040401,201,205,199.5,199.95,3807,0

PARASPETRO,20040401,4,4.6,4,4.6,1901,0

PAREKHPLAT,20040401,8.1,9.25,8.1,8.8,38150,0

PARRYSCON,20040401,260,260,255.5,257.4,10574,0

PATNI,20040401,214.5,219.35,212.5,213.65,556623,0

PATSPINLTD,20040401,13.8,14.75,13.55,14.35,24526,0

PAVCI,20040401,7.7,8.75,7.7,8.55,3616,0

PDUMJEAGRO,20040401,10.1,10.1,10,10,200,0

PDUMJEPULP,20040401,24,24,23.7,23.85,500,0

PEACOCKIND,20040401,2.7,2.7,2.15,2.2,12850,0

PEARLGLOBL,20040401,8.2,8.2,8.2,8.2,500,0

PENTACOMMU,20040401,2.3,2.55,2.3,2.55,1344114,0

PENTSFWARE,20040401,5.8,6.6,5.7,6.45,1759871,0

PETRONENGG,20040401,62.5,65.15,62,63.6,7410,0

PETRONET,20040401,14.85,15.4,14.75,15.3,4630374,0

PFIZER,20040401,468.95,483,459.05,479.9,36587,0

PHARMACIA,20040401,111.25,115.9,109.5,113.8,883,0

PHILCORP,20040401,4,4.4,3.95,4.2,3300,0

PHILIPCARB,20040401,71,75,70,74.8,2250,0

PHOENIXLMP,20040401,23,25.5,23,25.05,25572,0

PIDILITIND,20040401,299.35,305.95,299.35,305.95,905,0

PNB,20040401,340,343.35,329.1,333.25,4192061,0

PNBGILTS,20040401,25.95,26.25,25.7,25.95,51664,0PNC,20040401,43.5,45.2,43.2,44.1,34244,0

POLARIND,20040401,5,5.25,4.5,5.2,513,0

POLARIS,20040401,176.8,183.4,176.2,181.8,2185340,0

POLYPLEX,20040401,157.4,159.5,154,159.5,54947,0

PONNIERODE,20040401,11.1,11.1,11.1,11.1,200,0

PONNIORISA,20040401,1.1,1.1,1.05,1.05,1501,0

PRAJIND,20040401,98.85,101,98.2,99.35,18170,0

PRAKASH,20040401,6.75,7.55,6.7,7.45,18950,0

PRECWIRE,20040401,41.55,44.45,41.55,44.35,1018,0

PREMINSTR,20040401,480,486,476,476.45,615,0

PRIMESEC,20040401,7.1,7.7,7.1,7.45,57909,0

PRISMCEM,20040401,8.35,8.8,8.15,8.65,328270,0

PSL,20040401,70.15,75,70.15,74.05,33886,0

PUNJABTRAC,20040401,234,249,226.05,234,51700,0

RADAAN,20040401,49,50,48,49.95,698,0

RADICO,20040401,122,123,120.5,121.7,40074,0

RAINCALCIN,20040401,16.75,17.9,16.2,17.35,463315,0

RAJASSPG,20040401,35.1,38,34.65,36.4,15671,0

RAJESHEXPO,20040401,149.1,149.2,146.6,146.9,2095,0

RAJSREESUG,20040401,23.4,24.3,23.4,23.8,77159,0

RALLIS,20040401,71.55,78.9,71.55,77.8,26815,0

RAMANEWSPR,20040401,9,9.5,8.1,9.05,130918,0

RAMCOIND,20040401,275,296.5,275,295.3,264,0

RAMCOSYS,20040401,247.9,257.9,241.35,245.6,14120,0

RANBAXY,20040401,942.25,999.75,941.5,989.4,841505,0RANEBRAKE,20040401,161.9,162.15,161.9,162.15,2578,0

RANEMADRAS,20040401,147,153,145,152.05,3508,0

7/21/2019 01APR2004


RAYMOND,20040401,180.1,188.25,180,183.05,60054,0

RCF,20040401,44.1,45.55,43.75,45.05,919939,0

REGENCERAM,20040401,35.7,41.25,35.7,40.75,11061,0

REL,20040401,769.9,773.8,757.25,763.5,246703,0

RELCAPITAL,20040401,132,141,131.55,139.75,1655105,0

RELIANCE,20040401,539,557.7,539,555.85,7744133,0

RICOAUTO,20040401,263,278.95,263,278.95,263,0

RIIL,20040401,55.5,57.7,55.5,57.3,3461,0ROLTA,20040401,65.35,68.9,65.35,68.3,311106,0

RPGTELECOM,20040401,10.9,11.45,10.9,11.1,17490,0

RSSOFTWARE,20040401,15.55,16.25,15.45,16,6646,0

RUBYMILLS,20040401,81.8,81.8,81.8,81.8,5,0

RUCHINFRA,20040401,55,55.5,55,55.5,200,0

RUCHISOYA,20040401,75,75,71,74.75,8863,0

SABERORGAN,20040401,15,15.25,14.9,15.05,13944,0

SAELTD,20040401,13.5,15.2,13.5,14,2951,0

SAIL,20040401,32.4,34.75,32.4,34.35,23718734,0

SAKHTISUG,20040401,29.4,31,29.4,29.95,41738,0

SALORAINTL,20040401,99.8,105,99,103.35,4895,0

SAMTEL,20040401,42.25,45.5,42,45.15,111389,0

SANDESH,20040401,102,103.35,100.5,103.15,1162,0

SANGAMIND,20040401,17,18,17,18,6576,0

SAREGAMA,20040401,50,52.35,49.65,51.55,13487,0

SATNAMOVER,20040401,87.25,92.7,86.5,89.75,29585,0

SATYAMCOMP,20040401,294.9,308.75,294.9,305.95,10577747,0

SAVITACHEM,20040401,109.5,112.9,107.8,111.7,6504,0

SAWPIPES,20040401,215,224,213,222.5,292486,0

SB&TINTL,20040401,43.65,47.55,43.6,47.35,213382,0

SBIHOMEFIN,20040401,14.35,14.9,14,14.65,36925,0

SBIN,20040401,607.5,621.35,606,618.3,4242657,0

SCI,20040401,128,137.7,128,136.35,1546169,0

SEAMECLTD,20040401,31.9,34.75,30.85,34,60906,0

SEARLEIND,20040401,33.25,35.95,33.25,34.3,22259,0SESAGOA,20040401,480,517.95,472,499.2,198456,0

SESHAPAPER,20040401,65,68.5,65,67.3,5027,0

SHAKTIGAS,20040401,2.2,2.65,2.2,2.65,19510,0

SHAMKNFAB,20040401,2.2,2.5,2.2,2.5,39530,0

SHANTIGEAR,20040401,269.8,279.7,269.8,276.65,2180,0

SHASUNCHEM,20040401,308,330,307,323.4,15982,0

SHIVTEX,20040401,11.25,11.25,10.2,10.2,200,0

SHREECEM,20040401,141.8,146.9,141.8,143.65,10996,0

SHREERAMA,20040401,6.25,6.85,6.25,6.85,47750,0

SHRENUJ,20040401,38.5,40.5,38.5,40.2,2600,0

SHREYASHIP,20040401,13.5,14.1,13.5,14.1,3598,0

SHRMHONDA,20040401,115.9,115.9,111.5,113.5,1200,0

SHYAMTELE,20040401,64.1,67.45,64.1,66.65,56917,0

SICAL,20040401,18,18.7,17.8,18.7,5584,0

SIEMENS,20040401,989,1030,973,1008.45,43774,0

SIL,20040401,3.65,4.45,3.65,4.35,2206,0

SIMPLEXCON,20040401,83.8,87.35,83.8,87.35,1401,0

SINTEX,20040401,112.5,117,112.3,114.65,103315,0

SIRPAPER,20040401,75.05,78.95,75,77.45,1280,0

SIVIND,20040401,2.25,2.65,2.15,2.45,22589,0

SKFBEARING,20040401,83.6,87.8,83.05,86.6,174298,0

SKMEGGPROD,20040401,7,7,6.75,6.75,501,0

SKUMARSYNF,20040401,4.9,4.9,4.6,4.6,1801,0

SMZSCHEM,20040401,4.4,4.4,4.4,4.4,100,0

SNOWCEMIND,20040401,8.4,9.45,8,9.3,16532,0SOFFIASOFT,20040401,20.75,22.55,19.8,22.25,77664,0

SOFTPRO,20040401,8.5,9.5,8.5,9.5,700,0

7/21/2019 01APR2004


SOFTSOLINT,20040401,143.5,150,143.5,148.3,63384,0

SOFTTECHGR,20040401,8.5,8.65,8.2,8.6,902,0

SOLECTCENT,20040401,80,84.7,80,81.75,22485,0

SOMATEX,20040401,13.5,14.45,13.5,14.05,11550,0

SONASTEER,20040401,171.25,185,171,182.8,12619,0

SONATSOFTW,20040401,10.2,11,10.2,10.85,117965,0

SOUNDCRAFT,20040401,1.15,1.25,1.15,1.2,291452,0

SOUTHBANK,20040401,73,76.5,72.5,75.75,370842,0SPIC,20040401,7.6,8.35,7.4,8.3,83309,0

SPLLTD,20040401,31.1,34.15,31.05,33.9,3342,0

SQRDSFWARE,20040401,8.7,9.3,8.6,9.3,149356,0

SREINTFIN,20040401,12.85,12.85,12.75,12.8,400,0

SRERAYHIST,20040401,3.35,3.4,3.15,3.15,600,0

SRF,20040401,35.25,38.2,35.25,37.65,79876,0

SRGINFOTEC,20040401,0.7,0.75,0.65,0.65,144643,0

SRIADIKARI,20040401,56,57.3,55.25,56.6,62625,0

SRTRANSFIN,20040401,26,26,25.05,25.05,11987,0

STAR,20040401,147,156.7,147,153.1,215950,0

STARPAPER,20040401,22.4,23.4,21.8,22.95,19027,0

STCINDIA,20040401,110.1,110.1,103,107.65,3053,0

STEELTUBES,20040401,1.65,1.95,1.65,1.7,3800,0

STERLINBIO,20040401,142.8,146.95,141.65,142.7,607831,0

STROPTICAL,20040401,50.35,58.8,49.65,51.65,202992,0

SUBEX,20040401,278,300,278,299.45,3502,0

SUBHASPROJ,20040401,40.25,41,40.25,41,300,0

SUNDARMFIN,20040401,231.9,234,223.1,232.2,1427,0

SUNDRMBRAK,20040401,298,305,298,299,203,0

SUNDRMCLAY,20040401,420,490,420,485.85,966,0

SUNDRMFAST,20040401,88.5,91.5,87.5,90.95,16808,0

SUNPHARMA,20040401,640,689,634,676.6,76890,0

SUPPETRO,20040401,15.95,18.35,15.95,17.45,103671,0

SUPREMEIND,20040401,195,198.95,194,194,1214,0

SURAJDIAMN,20040401,20.4,21.4,20.4,21.15,74313,0SURANATELE,20040401,18.7,21.9,18.7,20.8,7694,0

SURATELEC,20040401,205,210,204,205.2,1553,0

SURYAPHARM,20040401,38.05,39.85,38.05,38.85,31722,0

SURYAROSNI,20040401,19.25,19.8,18.85,19,23887,0

SURYCOTMIL,20040401,62.35,64.5,62,64.35,4725,0

SUVEN,20040401,74.8,78,74.8,77.55,17738,0

SWARAJENG,20040401,233,238.35,229,231.05,4729,0

SWARAJMAZD,20040401,250,260,250,255,1908,0

SYNDIBANK,20040401,39.5,40.5,39.5,40.25,824661,0

TAINWALCHM,20040401,2.8,3.4,2.8,3.3,3,0

TAJGVK,20040401,120.6,125,120.6,122.7,2560,0

TASCPHARMA,20040401,43.8,44,42.15,43.5,12496,0

TATACHEM,20040401,126.7,129.4,125.1,128.45,507326,0

TATAELXSI,20040401,79.95,82.45,79.6,81.9,108663,0

TATAFIN,20040401,35.25,36.75,35,36.45,81289,0

TATAHONEY,20040401,326.95,335,326.95,328.75,2568,0

TATAINFO,20040401,148.1,152,148.1,149.15,829,0

TATAMETALI,20040401,84,92,84,88.35,49476,0

TATAMOTORS,20040401,482.55,496.85,482.55,494.7,2931471,0

TATAPOWER,20040401,379,385.15,376.5,383.85,1632951,0

TATASPONGE,20040401,89.8,105,89.8,102.5,136796,0

TATATEA,20040401,334,342.5,331,340.2,119419,0

TATATELECM,20040401,212,213.9,206,213.25,22036,0

TATATELSER,20040401,16.5,17.45,16.3,17.3,1199326,0

TATAVASHIS,20040401,10.75,11.45,10.75,11.3,101685,0TCI,20040401,37,40.5,35.6,37,183,0

TFCILTD,20040401,10.75,11.2,10.4,11,279667,0

7/21/2019 01APR2004


THERMAX,20040401,390,390,376.5,381,2947,0

THIRUSUGAR,20040401,33.15,33.7,32.9,33.7,401,0

THOMASCOOK,20040401,469.6,480,461.35,476.35,5350,0

TIL,20040401,17.9,18.4,17.9,18,250,0

TIMESGTY,20040401,5.25,5.9,5.25,5.5,202,0

TIPSINDLTD,20040401,31.6,33.4,31.6,33.35,15323,0

TIRUMALCHM,20040401,59.95,62.7,59.75,62.05,6900,0

TISCO,20040401,383,394,382.1,392.85,5507384,0TITAN,20040401,107.9,111.95,107.25,111.05,69159,0

TITANOCOMP,20040401,64.5,68,64.5,67.25,1378,0

TNPETRO,20040401,23.4,23.8,23.2,23.55,92818,0

TNPL,20040401,63.5,67.2,63.5,66.55,52403,0

TNTELE,20040401,7.1,8.1,7.1,7.8,2738,0

TODAYS,20040401,51.25,52.9,50,52.4,7601,0

TORNTPHARM,20040401,333.75,344.6,329,337.65,23712,0

TTKPRESTIG,20040401,14.7,15.5,14.7,15.4,2250,0

TUBEINVEST,20040401,193,193.95,192,192.1,522,0

TV18,20040401,212,232.9,212,226.1,38485,0

TVSELECT,20040401,54.75,58,54,56.3,45935,0

TVSMOTOR,20040401,87.6,92,87.6,91.1,171692,0

TVTODAY,20040401,133.1,140,133.1,138.7,298896,0

UCALFUEL,20040401,260,284.95,260,281.85,6252,0

UCOBANK,20040401,22.7,22.9,22.35,22.65,802958,0

UMITL,20040401,1.65,1.9,1.65,1.9,2648,0

UNICHEMLAB,20040401,135.8,144,135.15,137.75,64663,0

UNIENTER,20040401,11.35,11.5,10.75,11.5,336964,0

UNIONBANK,20040401,52.95,54.9,52.7,54.7,1819129,0

UNIONCARBI,20040401,24.25,25.25,23.9,25.1,123670,0

UNIPHOS,20040401,460,500,460,484.25,8363,0

UNITECH,20040401,90,94,87.7,90.85,6741,0

UNIVCABLES,20040401,15,15.8,15,15.8,1300,0

UNIWESTBNK,20040401,32.85,33.75,32.55,33,28660,0

UPERGANGES,20040401,57.5,59,57.5,58.35,38475,0USHABEL,20040401,37.35,40.5,37.35,39.85,15884,0

UTIBANK,20040401,149,158,148.5,156.95,653946,0

UTISUNDER,20040401,180,181,180,181,3500,0

UTTAMSTL,20040401,9.5,10.35,9.5,10.2,156054,0

VARDHACRLC,20040401,8.6,9,8.6,8.95,14226,0

VARDHMNSPG,20040401,133.95,136,131.1,135.15,5246,0

VARDMNPOLY,20040401,50,54.3,50,54.2,4902,0

VARUNSHIP,20040401,22.9,24.05,22.5,23.75,620443,0

VDOCONAPPL,20040401,13,13.65,13,13.6,60719,0

VDOCONINTL,20040401,42.85,44.75,42.55,44.55,386106,0

VDOLEASE,20040401,29,30,28.5,28.65,944,0

VENKEYS,20040401,64.75,64.85,59.3,60.5,15747,0

VESUVIUS,20040401,119,119,113.5,115.7,10492,0

VIJAYABANK,20040401,62,65.95,62,65.5,3696083,0

VINDHYATEL,20040401,19.2,23,19.2,22.55,9230,0

VINTAGE,20040401,6.3,6.7,5.65,6.3,10505,0

VINYLCHEM,20040401,9,9,8.7,8.95,2712,0

VIPIND,20040401,28.5,29.55,28.25,29.3,38350,0

VISAKAIND,20040401,37.4,45.35,37.4,44.25,16019,0

VISESHINFO,20040401,4.1,4.4,3.95,4.4,23014,0

VISIONLTD,20040401,1.1,1.1,1,1,40289,0

VISUALSOFT,20040401,148.85,158.5,145.65,154.65,563533,0

VLSFINANCE,20040401,4.1,4.4,4.1,4.3,5100,0

VOLTAS,20040401,115,117.9,113.55,114.65,65794,0

VSNL,20040401,207,209.9,197.05,200.1,220388,0VSTIND,20040401,202,205,198,202.65,1128,0

VXL,20040401,5.7,6.05,5.5,5.9,9103,0

7/21/2019 01APR2004


VYSYABANK,20040401,485,497.45,485,496.05,1213,0

WALCHANNAG,20040401,74,81.9,74,76.35,21,0

WARTSILA,20040401,157.5,166.25,157.5,166.25,502,0

WEIZMANIND,20040401,5.85,5.95,5.8,5.95,2499,0

WELLWININD,20040401,9.05,9.8,9,9.75,110585,0

WELSPUNGUJ,20040401,30,31.9,30,31.65,479762,0

WELSPUNIND,20040401,84,86.5,83.65,85.8,6915,0

WHEELS,20040401,221,240,216,229.75,2026,0WILLAMAGOR,20040401,14,14,11.6,11.6,100,0

WIMCO,20040401,23,25,23,24.65,17350,0

WINSOMYARN,20040401,8.7,8.75,8.25,8.65,1700,0

WIPRO,20040401,1358,1383.8,1351.2,1368.75,284237,0

WOCKLIFE,20040401,23,23.8,23,23.6,37484,0

WOCKPHARMA,20040401,803.85,820,799,808.25,7388,0

WSTCSTPAPR,20040401,164.15,192,164,180.15,4158,0

WYETHLEDE,20040401,400,404,397.25,398.6,2193,0

ZANDUPHARM,20040401,2550,2568,2550,2567.85,28,0

ZEETELE,20040401,134.55,140.7,134.55,139.85,4557820,0

ZENITHCOMP,20040401,21.25,22.25,21.25,21.75,37506,0

ZENITHEXPO,20040401,40,40,36.95,39.8,139,0

ZENITHINFO,20040401,12.9,14,12.9,13.7,3095,0

ZENSARTECH,20040401,75.6,83.3,75.6,82.25,32651,0

ZODIACLOTH,20040401,226.8,234.75,221.1,231.3,2133,0

ZODJRDMKJ,20040401,12.75,12.75,11.5,12.45,310,0

ZUARIAGRO,20040401,36.45,38.6,36.05,38.05,49450,0

CNXIT-I,20040401,19500,19980,19500,19879.9,987,12770

CNXIT-II,20040401,0,0,0,20171.95,0,0

CNXIT-III,20040401,0,0,0,20057.85,0,0

NIFTY-I,20040401,1768,1814.25,1765,1811.1,106423,7760800

NIFTY-II,20040401,1769.9,1815.7,1769.9,1812.5,881,116600

NIFTY-III,20040401,1786,1801,1782,1801,6,3400

ACC-I,20040401,256.25,263,256,262.25,3716,4447500

ACC-II,20040401,261.05,263,261.05,263,5,4500ACC-III,20040401,0,0,0,266.9,0,0

ANDHRABANK-I,20040401,50.8,51.85,49.8,50.1,451,4305600

ANDHRABANK-II,20040401,0,0,0,51,0,18400

ANDHRABANK-III,20040401,0,0,0,41.35,0,0

ARVINDMILL-I,20040401,46.3,48.55,46.3,48.35,556,4846100

ARVINDMILL-II,20040401,48.15,48.85,47.85,48.85,3,21500

ARVINDMILL-III,20040401,0,0,0,42.75,0,0

BAJAJAUTO-I,20040401,910,917,898.05,913.7,326,298000

BAJAJAUTO-II,20040401,0,0,0,904,0,3200

BAJAJAUTO-III,20040401,0,0,0,872.1,0,0

BANKBARODA-I,20040401,244.85,252.8,243,250.45,1927,1605800

BANKBARODA-II,20040401,0,0,0,241.65,0,0

BANKBARODA-III,20040401,0,0,0,228.9,0,0

BANKINDIA-I,20040401,59.4,62.25,59.3,61.7,630,3488400

BANKINDIA-II,20040401,61.45,62.6,61.45,62.3,4,19000

BANKINDIA-III,20040401,0,0,0,52.3,0,0

BEL-I,20040401,498,527.75,498,520.15,521,327800

BEL-II,20040401,0,0,0,481,0,0

BEL-III,20040401,0,0,0,468.7,0,0

BHEL-I,20040401,606,638.4,601,633.75,2284,692400

BHEL-II,20040401,639,639,639,639,1,600

BHEL-III,20040401,0,0,0,554.45,0,0

BPCL-I,20040401,482,494.45,481.9,491.55,2345,977900

BPCL-II,20040401,492.5,492.55,492.5,492.55,2,3850

BPCL-III,20040401,0,0,0,442.9,0,0CANBK-I,20040401,146.05,150.5,145.7,149.6,2894,3808000

CANBK-II,20040401,149.3,150,149.3,150,2,6400

7/21/2019 01APR2004


CANBK-III,20040401,0,0,0,140.05,0,0

CIPLA-I,20040401,1168,1178.5,1152.05,1175.45,294,103400

CIPLA-II,20040401,0,0,0,1162.5,0,0

CIPLA-III,20040401,0,0,0,1139.45,0,0

DIGITALEQP-I,20040401,833,837,833,835,9,4800

DIGITALEQP-II,20040401,0,0,0,846.75,0,0

DRREDDY-I,20040401,979.5,985,973,983.9,717,308400

DRREDDY-II,20040401,0,0,0,977,0,400DRREDDY-III,20040401,0,0,0,978.05,0,0

GAIL-I,20040401,215.4,221.5,215.15,220.45,6225,10906500

GAIL-II,20040401,220,221.2,218.5,221.2,6,9000

GAIL-III,20040401,0,0,0,210.5,0,0

GRASIM-I,20040401,1071.95,1097.7,1069,1089.45,1051,909650

GRASIM-II,20040401,0,0,0,1107.95,0,1050

GRASIM-III,20040401,0,0,0,1012.55,0,0

GUJAMBCEM-I,20040401,294.5,301.35,293,300.15,1988,5408700

GUJAMBCEM-II,20040401,296.4,300,295.15,299.55,9,15400

GUJAMBCEM-III,20040401,0,0,0,320,0,0

HCLTECH-I,20040401,249,255.8,249,254.8,576,785200

HCLTECH-II,20040401,0,0,0,263.55,0,0

HCLTECH-III,20040401,0,0,0,258.9,0,0

HDFC-I,20040401,637,661,627,658.3,242,118200

HDFC-II,20040401,0,0,0,635,0,600

HDFC-III,20040401,0,0,0,608.5,0,0

HDFCBANK-I,20040401,378.25,382.85,370.65,379.75,228,144000

HDFCBANK-II,20040401,378.7,380,378.7,380,2,800

HDFCBANK-III,20040401,0,0,0,367.5,0,0

HEROHONDA-I,20040401,490,503.5,489.95,502.25,1954,592000

HEROHONDA-II,20040401,0,0,0,500,0,0

HEROHONDA-III,20040401,0,0,0,468.95,0,0

HINDALC0-I,20040401,1230,1298,1230,1284,937,303300

HINDALC0-II,20040401,0,0,0,1247.75,0,300

HINDALC0-III,20040401,0,0,0,1236.4,0,0HINDLEVER-I,20040401,154.4,155.7,153,154.3,2323,4687000

HINDLEVER-II,20040401,152.15,153.9,152,153.25,35,196000

HINDLEVER-III,20040401,0,0,0,155.5,0,0

HINDPETRO-I,20040401,508,526,507.65,522.5,4024,1825200

HINDPETRO-II,20040401,525,528,525,528,3,2600

HINDPETRO-III,20040401,0,0,0,492,0,0

I-FLEX-I,20040401,582.95,593,581,591.35,401,378600

I-FLEX-II,20040401,0,0,0,585.1,0,600

I-FLEX-III,20040401,0,0,0,558.05,0,0

ICICIBANK-I,20040401,294.6,300.1,294.15,298.9,1760,3680600

ICICIBANK-II,20040401,294,298,293.85,295.65,12,33600

ICICIBANK-III,20040401,0,0,0,273,0,0

INFOSYSTCH-I,20040401,4990,5125.1,4980,5101.8,7781,261000

INFOSYSTCH-II,20040401,5030,5110,5030,5110,5,850

INFOSYSTCH-III,20040401,0,0,0,5232.35,0,0

IOC-I,20040401,499.4,511.5,497.7,507.75,1863,1321800

IOC-II,20040401,425,510,425,510,4,3000

IOC-III,20040401,0,0,0,450.8,0,0

IPCL-I,20040401,183.8,188.35,183.75,187.8,1887,4009500

IPCL-II,20040401,186.35,188.7,186.15,188,21,24200

IPCL-III,20040401,0,0,0,179.35,0,0

ITC-I,20040401,1054,1090,1044.8,1082.55,1314,259500

ITC-II,20040401,0,0,0,1027,0,0

ITC-III,20040401,0,0,0,1082.55,0,0

L&T-I,20040401,574.6,586.9,568,583.9,2794,944000L&T-II,20040401,573.25,573.25,573.25,573.25,1,1500

L&T-III,20040401,0,0,0,581,0,0

7/21/2019 01APR2004


M&M-I,20040401,468.7,481.8,468,479.9,7076,2744375

M&M-II,20040401,0,0,0,464,0,625

M&M-III,20040401,0,0,0,446,0,0

MARUTI-I,20040401,498,517.45,497.5,516,13232,2322000

MARUTI-II,20040401,514.95,514.95,514.95,514.95,1,800

MARUTI-III,20040401,0,0,0,484.35,0,0

MASTEK-I,20040401,203,206.7,202.05,205.6,356,416400

MASTEK-II,20040401,0,0,0,244.2,0,0MASTEK-III,20040401,0,0,0,196.95,0,0

MTNL-I,20040401,129.4,142.4,129.4,138.15,3789,2729600

MTNL-II,20040401,143.3,143.3,141,141,6,11200

MTNL-III,20040401,0,0,0,124.7,0,0

NATIONALUM-I,20040401,187.45,194.4,186.05,191.65,1805,1690500

NATIONALUM-II,20040401,0,0,0,185.65,0,0

NATIONALUM-III,20040401,0,0,0,180.2,0,0

NIIT-I,20040401,182.85,188,182.7,186.1,592,1102500

NIIT-II,20040401,0,0,0,177.5,0,3000

NIIT-III,20040401,0,0,0,182.7,0,0

ONGC-I,20040401,827,836.5,822.15,831.65,11834,4704300

ONGC-II,20040401,828,843.6,827.25,837.15,67,39000

ONGC-III,20040401,0,0,0,901.45,0,300

ORIENTBANK-I,20040401,302.8,315,300.35,313.05,2074,948000

ORIENTBANK-II,20040401,0,0,0,302.2,0,0

ORIENTBANK-III,20040401,0,0,0,273.25,0,0

PNB-I,20040401,336,340.75,327.05,332.95,3287,1642800

PNB-II,20040401,330.1,336.25,330.1,336.25,3,3600

PNB-III,20040401,0,0,0,309.4,0,0

POLARIS-I,20040401,177.8,184.4,177.05,183,1584,3130400

POLARIS-II,20040401,0,0,0,179.25,0,1400

POLARIS-III,20040401,0,0,0,200.15,0,0

RANBAXY-I,20040401,945,994.4,943.25,988.35,2962,1229200

RANBAXY-II,20040401,965,990,965,990,3,5600

RANBAXY-III,20040401,0,0,0,897.5,0,0REL-I,20040401,770.8,774,757.5,765.9,1122,869000

REL-II,20040401,0,0,0,820,0,550

REL-III,20040401,0,0,0,764,0,550

RELIANCE-I,20040401,539.95,557.4,539.95,556.2,18979,6325200

RELIANCE-II,20040401,544,558,544,557,77,36000

RELIANCE-III,20040401,0,0,0,533,0,1200

SATYAMCOMP-I,20040401,296.5,308,296.35,305.95,10108,4221600

SATYAMCOMP-II,20040401,303,309,303,309,16,18000

SATYAMCOMP-III,20040401,0,0,0,309.85,0,0

SBIN-I,20040401,607.4,624.3,606.1,621.25,13209,6465000

SBIN-II,20040401,613.05,627.5,613.05,623.5,16,7000

SBIN-III,20040401,0,0,0,570.75,0,0

SCI-I,20040401,129,138.35,129,137.05,2140,3689600

SCI-II,20040401,134,135.8,133.55,135.8,6,16000

SCI-III,20040401,0,0,0,126.05,0,0

SYNDIBANK-I,20040401,39.8,40.6,39.7,40.45,260,2295200

SYNDIBANK-II,20040401,40.75,40.75,40.75,40.75,1,15200

SYNDIBANK-III,20040401,0,0,0,36.7,0,0

TATAMOTORS-I,20040401,486.4,496.4,483,494.45,7596,5363325

TATAMOTORS-II,20040401,489.95,496.5,489.95,496.5,17,15675

TATAMOTORS-III,20040401,0,0,0,479,0,1650

TATAPOWER-I,20040401,379,387.5,377.65,386.05,5878,3890400

TATAPOWER-II,20040401,0,0,0,378,0,22400

TATAPOWER-III,20040401,0,0,0,361.9,0,0

TATATEA-I,20040401,334.8,342.9,334,339.8,548,711700TATATEA-II,20040401,0,0,0,338.5,0,0

TATATEA-III,20040401,0,0,0,312.15,0,0

7/21/2019 01APR2004


TISCO-I,20040401,384.65,395.6,382.8,394.25,14443,11046600

TISCO-II,20040401,397,397,397,397,1,5400

TISCO-III,20040401,0,0,0,359.7,0,0

UNIONBANK-I,20040401,52.9,54.9,52.75,54.65,362,2284800

UNIONBANK-II,20040401,54.25,55.15,54.25,55.15,4,25200

UNIONBANK-III,20040401,0,0,0,46.65,0,0

WIPRO-I,20040401,1363.4,1385,1359,1375.4,1799,397800

WIPRO-II,20040401,1425,1425,1425,1425,1,400WIPRO-III,20040401,0,0,0,1402.1,0,0

01apr2004

Documents