3IINFOTECH,20050801,103,104.9,100.25,101.9,378175,03MINDIA,20050801,801.5,819.8,800,810,535,0AARTIDRUGS,20050801,158.25,163.9,158.25,160.65,4982,0AARTIIND,20050801,120,122.5,117.1,121.75,90706,0ABANLOYD,20050801,478,500.4,478,497.25,328298,0ABB,20050801,1473,1502,1460,1474.1,16983,0ABSHEKINDS,20050801,30.55,31.15,29.9,30,560503,0ACC,20050801,432.4,440.5,425.55,438.35,537122,0ADANIEXPO,20050801,64.2,65.7,63,63.55,486567,0ADLABSFILM,20050801,298,307.5,296,305.35,353283,0ADORWELD,20050801,234,239,224.15,233.4,54953,0AEGISCHEM,20050801,153.8,154.75,145.5,146.9,181540,0AFTEKINFO,20050801,83,84.5,79.75,82.7,450824,0AGRODUTCH,20050801,64.45,65.9,62,62.8,137040,0AHMEDFORGE,20050801,470,485,465,482.75,130101,0AJANTPHARM,20050801,89,89.8,85,87.25,48386,0AKSHOPTFBR,20050801,56.1,62.4,56.1,59.1,53877,0ALBK,20050801,93.9,99.7,93.75,97.05,2906464,0ALEMBICLTD,20050801,271.15,274.85,265.1,268.6,15305,0ALFALAVAL,20050801,744,750,736,745.4,1188,0ALLSEC,20050801,166.25,167,162.8,163.25,5336,0ALOKTEXT,20050801,63.8,64.9,63.15,64.55,816070,0ALPSINDUS,20050801,143,150.6,143,147.5,444327,0AMARAJABAT,20050801,147,147,144.05,145.85,33107,0AMBICAAGAR,20050801,22,22,20.1,20.65,33847,0AMTEKAUTO,20050801,225.4,225.4,214,219.65,101147,0AMTEKINDIA,20050801,406,409.8,398.25,399.8,52455,0AMTREXAPPL,20050801,72,79,70,71.85,25729,0ANDHRABANK,20050801,107.1,109.3,104.6,105.35,2357151,0ANDHRSUGAR,20050801,147.4,154,147.4,148.15,265330,0ANTGRAPHIC,20050801,5.1,5.6,5.1,5.6,79112,0APARINDS,20050801,163.2,170,163.2,167.5,5433,0APCOTEXLAT,20050801,65.1,68.9,65.1,68.1,5606,0APIL,20050801,205,211.8,203,207.2,134622,0APOLLOHOSP,20050801,380,408.7,377,401.35,220314,0APOLLOTYRE,20050801,242.25,244.9,237.5,241.8,11488,0APPAPER,20050801,104.2,107.5,104.2,106.9,19453,0APTECHT,20050801,80.95,87.95,78.5,87.95,2748831,0ARCHIES,20050801,137,137,130.2,131.9,15130,0ARHAMFISCL,20050801,18.8,20.3,18.2,19.7,137204,0ARL,20050801,2.8,2.8,2.6,2.75,542120,0ARVINDMILL,20050801,130,133.9,129.7,133.35,1304906,0ASAHIINDIA,20050801,172,172.75,167,171.7,101031,0ASAL,20050801,110.05,110.05,107,108.55,3838,0ASHAPURMIN,20050801,515,540,512,539.15,10221,0ASHIMASYN,20050801,22.9,23.6,22.25,23,146006,0ASHOKLEY,20050801,29.85,31,29,30.85,19892705,0ASIANELEC,20050801,173.9,173.9,163,170,7975,0ASIANHOTEL,20050801,340,345,340,343.65,2185,0ASIANPAINT,20050801,458.5,463,455.1,460.4,17681,0ASTRAIDL,20050801,1802,1809,1785.1,1789.15,84,0ASTRAMICRO,20050801,2299,2299,2230,2264.3,3194,0ATCOM,20050801,13.25,13.3,12.7,12.7,48057,0ATFL,20050801,89,89,82.75,84.6,37847,0ATLASCYCLE,20050801,133.9,136.8,132,135.1,571,0ATNINT,20050801,4.7,4.8,4.5,4.7,272914,0ATUL,20050801,86,87.65,83.5,85.5,33643,0AUROPHARMA,20050801,350.1,359.05,343,351.9,184798,0AUTOAXLES,20050801,392.25,430,392.25,425.8,7544,0AVAYAGCL,20050801,360,363,347,350.6,16418,0

AVENTIS,20050801,1416.25,1421.15,1376.3,1402.55,1466,0AZTEC,20050801,121,124.9,119.4,123.2,78208,0BAGFILMS,20050801,13.3,13.3,12.9,13.05,370521,0BAGYAMETAL,20050801,24.7,25.55,23.15,25.35,435933,0BAJAJAUTO,20050801,1509.9,1509.9,1438,1446.25,371211,0BAJAJHIND,20050801,197.2,208.45,195.5,197.3,1276632,0BAJAJPLAST,20050801,9.3,9.9,9.2,9.4,4989,0BAJAUTOFIN,20050801,292.05,306,292.05,304.05,5696,0BALAJITELE,20050801,125.3,127,120.6,122.05,71902,0BALASPONGE,20050801,36.9,36.9,33.95,35,28946,0BALMLAWRIE,20050801,352.1,354.95,342,346.5,6565,0BALRAMCHIN,20050801,80.5,81,78.8,79.15,1147402,0BANARISUG,20050801,716,716,700,701.3,1726,0BANKBARODA,20050801,258,258,246.5,250.25,725529,0BANKBEES,20050801,440,445,433.6,435.75,17057,0BANKINDIA,20050801,142,146.5,138.05,145.1,2808306,0BANKPUNJAB,20050801,35.2,36.65,34.25,36.45,541398,0BANKRAJAS,20050801,55,55.1,53.5,54.6,425095,0BASF,20050801,198.45,198.45,192.1,194.5,13985,0BATAINDIA,20050801,120,121,115,118.75,385895,0BBTC,20050801,233.7,239.15,233,237.4,3503,0BEL,20050801,734.65,750,733.35,747.55,17050,0BELCERAMIC,20050801,34,34,32.15,32.35,112599,0BEML,20050801,655,660,654.5,655.4,26634,0BEPL,20050801,41,41,39.5,39.65,31517,0BERGEPAINT,20050801,60.95,60.95,58.25,58.7,92001,0BGFL,20050801,95.5,95.5,87,90.45,12336,0BHARATFORG,20050801,315.05,318.4,307.2,315.85,284189,0BHARATGEAR,20050801,83,87,82.05,82.1,15640,0BHARATRAS,20050801,49,49.3,48.1,49.3,1890,0BHARTI,20050801,283.15,313,281.05,286.35,1509741,0BHARTISHIP,20050801,209,211.4,204,205.55,34788,0BHEL,20050801,1009.7,1009.7,976.85,992.6,220227,0BHUSANSTL,20050801,173.75,176.45,171.2,173.35,89536,0BIL,20050801,74.25,78.25,73,73.95,19059,0BILT,20050801,113,117.25,112.75,116.75,600751,0BINDALAGRO,20050801,10.2,11.35,9.8,11.05,1172225,0BIOCON,20050801,444.3,455,443,453.45,137597,0BIRLAERIC,20050801,35.2,35.2,32.3,34.6,77415,0BIRLAJUTE,20050801,189,189,179.2,185.55,112961,0BLUECHIP,20050801,6.05,6.35,5.9,5.95,56580,0BLUEDART,20050801,467,467,441,451.85,2838,0BLUESTARCO,20050801,333.05,342.95,333,341.65,3362,0BLUESTINFO,20050801,131,131.85,128.35,130,7275,0BOC,20050801,125,125,110.15,119.4,347100,0BOMDYEING,20050801,359.9,365.8,356.4,358.65,230755,0BONGAIREFN,20050801,88.1,89,86.75,88.15,520787,0BPCL,20050801,359.95,378,350.1,372.15,389635,0BPL,20050801,52,53,50.1,51.2,25576,0BPLENGG,20050801,13,13.1,12.55,12.85,65248,0BPLREFRIG,20050801,4.25,4.25,4.25,4.25,39150,0BPLSANUTIL,20050801,3.35,3.35,3.35,3.35,1895,0BRITANNIA,20050801,1010,1015,1000,1008.6,4941,0BSELINFRA,20050801,28.95,31.25,28.8,30.55,181560,0BSL,20050801,60.2,62,58.3,59.6,13340,0CADILAHC,20050801,534.9,538.9,525,528.6,13868,0CALSOFT,20050801,115.5,118,109.15,110.65,38501,0CANBK,20050801,250,259.95,248.1,256.7,1277716,0CANFINHOME,20050801,45.8,47.8,45.6,47.3,72122,0CARBORUNIV,20050801,88,88,86,87.25,51841,0

CAROLINFO,20050801,40,40.55,38.65,39.75,28803,0CCL,20050801,306.4,306.4,280,284.6,128825,0CEAT,20050801,77,77,73.5,75.65,236717,0CENBNK,20050801,16.45,17,16.1,16.85,2720410,0CENTENKA,20050801,209.9,211.4,204,207.05,41332,0CENTEXT,20050801,9.75,10.1,9.75,9.75,13882,0CENTURYTEX,20050801,296.5,308.9,294.9,307.3,1625393,0CESC,20050801,211.85,218.05,211.3,217.4,198497,0CHAMBLFERT,20050801,35.95,35.95,33.5,34.65,1430617,0CHEMPLAST,20050801,90,93,89.05,91.65,88720,0CHENNPETRO,20050801,190.9,199.4,190.9,198.15,252551,0CHESLINTEX,20050801,23.25,24.85,23.25,24.1,10527,0CHLORIDIND,20050801,194.85,197.8,191,192.35,70694,0CHOLAINV,20050801,140,140,135.05,136.4,69670,0CIMCOBIRLA,20050801,14.15,14.2,13.3,13.45,40426,0CINEVISTA,20050801,47,47.5,45.25,46.75,21661,0CIPL,20050801,11.45,11.95,11.25,11.7,62417,0CIPLA,20050801,338,338,331.8,333.85,204286,0CLARIANT,20050801,272,272,263,268.4,4307,0CLASSIC,20050801,117,118.8,115.2,116.05,6891,0CMC,20050801,501,501,495,497.5,1474,0COCHINREFN,20050801,149.5,153.8,147,152.75,213778,0COLGATE,20050801,225.7,235,225.7,232.35,97737,0COLORCHEM,20050801,290,290,270,274,2363,0COMPUTECH,20050801,10.9,11,10.55,10.7,55162,0CONCOR,20050801,1015.5,1110,1015.5,1068,711,0CONSCOFFEE,20050801,300.5,300.5,292.2,297.9,3146,0CONSOFINVT,20050801,53,53,51.55,52.35,65275,0COREEMBLG,20050801,14.6,14.6,13.3,13.5,22168,0COREPARENT,20050801,16.1,17,15.8,16.45,15676,0COROMNFERT,20050801,222.35,231,222.35,228.9,4243,0CORPBANK,20050801,487,495,465,491.6,77993,0COSMOFILMS,20050801,71.4,73.3,70.75,72.55,30031,0CRANESSOFT,20050801,696.1,720,696.1,701,3487,0CREATIVEYE,20050801,12.35,12.7,12.1,12.55,23126,0CRESTANI,20050801,167.25,175,157,172.5,89212,0CREWBOS,20050801,122.8,124,119.25,121.6,174184,0CRISIL,20050801,1048.95,1050,1025,1031.85,502,0CROMPGREAV,20050801,555,562,550,555.05,44955,0CUB,20050801,92,92,89,89.2,55570,0CUMMINSIND,20050801,140,146.6,138.7,145.3,352125,0CYBERMEDIA,20050801,123,123.4,119,120.5,49971,0CYBERTECH,20050801,20.75,20.75,19.85,19.85,3714,0D-LINK,20050801,127,129,123.15,124.25,98703,0DABUR,20050801,147.85,151.2,138.1,149.45,387972,0DABURPHARM,20050801,54.25,54.95,53.8,54.45,103078,0DALMIACEM,20050801,465.1,479.9,465.1,478.6,2830,0DATATECH,20050801,102,103.5,99,99.65,30388,0DCHL,20050801,245,260,235.2,254.9,156907,0DCM,20050801,64,65,62.15,64.35,75731,0DCMFINSERV,20050801,5.6,5.85,5.25,5.5,6108,0DCMSRMCONS,20050801,727,740,720,736.4,3145,0DCW,20050801,41.65,41.65,39.8,40.7,120359,0DEEPAKFERT,20050801,77,77.25,74.5,76.5,228439,0DENABANK,20050801,27,29.7,26.6,29.2,3257848,0DEWANHOUS,20050801,57.8,57.8,55.15,56.75,76832,0DHAMPURSUG,20050801,142.5,145.9,141.5,143.1,761703,0DHANBANK,20050801,35,37.8,34.35,34.85,25036,0DHARSUGAR,20050801,34.1,36.6,34.1,34.95,10558,0DICIND,20050801,180,184,175,181.9,16600,0

DISHMAN,20050801,640,640,606,617.75,5411,0DIVISLAB,20050801,1260,1269,1222.1,1251.45,34214,0DREDGECORP,20050801,530,536,520,524.7,3986,0DRREDDY,20050801,824,841.8,821,831.3,63690,0DSKULKARNI,20050801,119,122.25,114.5,118.25,32726,0DUNCANSIND,20050801,32.9,34.4,31.65,33.85,249503,0DWARKESH,20050801,205,205,178,179.85,50302,0DYNACONS,20050801,0.85,0.85,0.85,0.85,3601,0EASTSILK,20050801,186,191,182.15,184.5,102086,0EASUNREYRL,20050801,331.1,348,320.4,321.8,93458,0EICHER,20050801,126,126,118,120.7,5284,0EICHERMOT,20050801,304.05,312,302.5,309.8,7264,0EIDPARRY,20050801,164.4,167,163,164.05,208926,0EIHOTEL,20050801,399.9,403,391,399.95,9703,0EIMCOELECO,20050801,279.9,279.9,274.15,278,788,0ELDERPHARM,20050801,249.9,253,240,242.1,175442,0ELECTCAST,20050801,383,383,375.55,378.2,7837,0ELGIEQUIP,20050801,51,54.4,51,53.5,29474,0ELGITYRE,20050801,45.4,47,44.7,46.4,21735,0EMERCK,20050801,442,461,434,456.25,18057,0ENGINERSIN,20050801,400,439,393.25,405.15,302680,0ESABINDIA,20050801,281.35,297.5,281.35,294.85,124160,0ESCORTS,20050801,93.7,98.8,93,98,2187994,0ESSAROIL,20050801,41.9,44,41.5,43.7,2992373,0ESSELPACK,20050801,356.4,359.4,333,347.4,10652,0ESTL,20050801,51.8,52.2,49.85,50,904260,0ETCNET,20050801,42.2,42.2,40.5,40.9,17386,0EUROTEXIND,20050801,45.65,47.5,45.55,46.15,11764,0EVEREADY,20050801,91,92.5,88.1,88.9,514434,0EVERESTIND,20050801,175.05,184,175.05,179.05,3343,0EXCELCROP,20050801,185,198,185,197.65,3558,0EXCELINDUS,20050801,74,74,67.35,68.1,4364,0FACT,20050801,31.1,32.35,30.7,31.35,28397,0FAGBEARING,20050801,226,231.95,220.05,226.95,4205,0FDC,20050801,52,53.3,51.55,52.2,791077,0FEDERALBNK,20050801,183,187.5,181.95,185.2,247200,0FINANTECH,20050801,770,814.7,770,800.25,10210,0FINCABLES,20050801,265,265,255,256.75,5704,0FINPIPE,20050801,67.75,68.9,66.75,67.7,220292,0FIRSTLEASE,20050801,50.55,51,48.1,49.05,33241,0FLEX,20050801,62.85,64,61.5,63.6,294193,0FLEXCHEM,20050801,41,41.6,37.5,40.75,2098,0FLEXENGG,20050801,33.25,33.95,32.3,33,7585,0FOSECOIND,20050801,345,350,340,349.55,362,0FOURSOFT,20050801,71.9,72.35,69,69.6,672846,0FSS,20050801,600.15,607.5,600.15,606.1,3087,0GABRIEL,20050801,215,216,210.9,211.8,1896,0GAEL,20050801,53.25,53.75,51,51.7,19447,0GAIL,20050801,225.9,228,221.5,224,573844,0GAMMONIND,20050801,267,274,264,266,243043,0GARDENSILK,20050801,54.5,55.2,54.4,54.65,35592,0GDL,20050801,170,175.8,170,173.25,395109,0GENESYS,20050801,22.25,23,21.65,22.05,477,0GENUSOVERE,20050801,119.4,119.4,114.1,116.05,35093,0GEOINFO,20050801,181,186.7,180,181.45,77935,0GEOJIT,20050801,100,101,93.1,94.6,37707,0GEOMETRIC,20050801,542.1,555,542.1,551.5,8798,0GEORGWILIM,20050801,150,152,147.1,150.85,12975,0GESCOCORP,20050801,183.35,186.45,177.4,178.55,29277,0GESHIPPING,20050801,156,159,153.5,154.75,696650,0

GHCL,20050801,62.5,63.35,60.8,61.8,647052,0GICHSGFIN,20050801,42.2,46.9,42.1,46.25,552299,0GINNIFILA,20050801,29,29.9,26.15,27.15,121826,0GIPCL,20050801,73.25,74.8,72,72.15,118979,0GKW,20050801,38.25,38.25,38.25,38.25,7650,0GLAXO,20050801,890,890,872,881.7,17855,0GLENMARK,20050801,309,314.2,295,298.15,261312,0GLFL,20050801,12.6,12.75,12.45,12.45,23041,0GMBREW,20050801,38.95,39.4,38.95,39.4,8610,0GMDCLTD,20050801,385,388.95,375.4,378.15,18264,0GNFC,20050801,102.2,103.5,99.1,101.1,1143421,0GODAVRFERT,20050801,72.5,72.5,70,71.5,8062,0GODFRYPHLP,20050801,764,768.7,756,768.65,176,0GODREJCP,20050801,408.95,408.95,397.15,401.95,15244,0GODREJIND,20050801,236,240,229,236.75,33437,0GOETZEIND,20050801,225.1,225.5,208.6,219.95,12163,0GOKEX,20050801,552.5,558,535,537,17489,0GOLDTECH,20050801,25.5,26.6,25.2,25.9,28023,0GOLDTELE,20050801,16.2,16.45,15.6,16.1,20085,0GOODLASNER,20050801,599.95,599.95,585,590,1144,0GPELECT,20050801,20.65,20.85,20.65,20.8,1301,0GRANDFONRY,20050801,5.75,5.8,5.6,5.6,41888,0GRANULES,20050801,108.4,125,105,105.8,20131,0GRAPHITE,20050801,240,249.9,240,242.05,7815,0GRASIM,20050801,1184.9,1184.9,1150,1161.65,49912,0GREAVESCOT,20050801,190,190,180.05,182.25,27665,0GREENPLY,20050801,51.85,51.85,48.25,48.65,56105,0GRUH,20050801,71.9,71.9,68.5,69.6,20878,0GSFC,20050801,140,140,130.9,133.5,562686,0GSKCONS,20050801,411.55,424.5,411.55,418.65,7443,0GTCIND,20050801,87,89.7,86.25,86.7,73648,0GTL,20050801,100.1,100.1,96.55,97.1,715064,0GTNTEXT,20050801,74.6,74.6,71.5,71.9,26578,0GUFICBIO,20050801,40.2,40.2,35.25,36.7,2940829,0GUJALKALI,20050801,151,154.9,146,146.8,993450,0GUJAMBCEM,20050801,65.5,67.1,63.7,66.65,2981291,0GUJFLUORO,20050801,1511,1511,1464,1481.65,11627,0GUJNRECOKE,20050801,119.8,124.7,118.55,123.9,1329093,0GUJRATGAS,20050801,960,975,950,965.3,956,0GUJSIDHCEM,20050801,9.4,12,9.4,11.95,91625,0HANILERA,20050801,37.85,37.85,35.5,36.4,50478,0HARRMALAYA,20050801,101.85,108,101.85,105.4,86459,0HARYANSHET,20050801,18.4,18.55,18.35,18.35,7614,0HAVELLS,20050801,611,640,607.15,616.85,108494,0HBSTOCK,20050801,16.2,16.95,15.45,16.9,58017,0HCL-INSYS,20050801,202,204.45,197.15,200.05,78518,0HCLTECH,20050801,400,402.2,393,400.65,176150,0HDFC,20050801,927.1,935,922,925.25,305990,0HDFCBANK,20050801,689.9,696,670,676.5,306188,0HEG,20050801,151.5,164.8,148,161.5,552434,0HELIOSMATH,20050801,369,374.9,356.3,357.8,61185,0HERDILCHEM,20050801,78.1,78.1,75.1,76.25,12913,0HERITGFOOD,20050801,117,124.5,117,118.95,57876,0HEROHONDA,20050801,624,636,616,632.65,147444,0HEXAWARE,20050801,104,104,100.5,101.45,216774,0HIKAL,20050801,542,542,526.05,534.65,3791,0HIMACHLFUT,20050801,22.7,22.7,22,22.35,4575190,0HIMATSEIDE,20050801,395,395,381.35,383.55,530,0HINDALC0,20050801,1271,1278.8,1250.05,1263.9,55165,0HINDCOMPOS,20050801,118,118,115.05,116.65,1211,0

HINDCONS,20050801,630,648,617.1,637.1,9391,0HINDDORROL,20050801,280.1,284,279,284,1888,0HINDLEVER,20050801,166.65,174.9,166.65,174.1,3682940,0HINDMOTOR,20050801,36.5,37.5,36.1,37.25,2037605,0HINDOILEXP,20050801,181.95,182.9,176.6,178.85,911729,0HINDPETRO,20050801,288.25,297.25,281.6,295.5,621900,0HINDSANIT,20050801,159,159,153,153.45,16285,0HINDSYNTEX,20050801,23.95,23.95,20.3,20.85,144678,0HITECHGEAR,20050801,147.55,148.2,142.2,146.1,5269,0HMT,20050801,73.2,76.8,70,75.35,1780872,0HOCL,20050801,36.5,37.25,33,36.75,246474,0HONAUT,20050801,800,800,771,788.05,1302,0HOTELEELA,20050801,219.9,219.9,201.65,211.55,22444,0HTMT,20050801,349,349,322.3,324.2,123556,0HYDRBADIND,20050801,439.4,440.55,439.4,440.55,5282,0I-FLEX,20050801,800,845,756.1,829.9,1178309,0IBP,20050801,429,431.95,421.5,430,5514,0ICI,20050801,315,315,298,300.8,5470,0ICICIBANK,20050801,532.5,549.9,525,538.4,1459516,0IDBI,20050801,112.5,112.95,110.35,112,1893047,0IFBAGRO,20050801,51,54.6,50.5,54.6,9811,0IFBIND,20050801,16.4,17,16.1,16.75,29912,0IFCI,20050801,16.8,18.05,16.55,17.9,33919640,0IFGLREFRAC,20050801,56.15,56.5,53.2,53.8,74639,0IGARASHI,20050801,200,200,192.25,193.9,10427,0IGFLFERT,20050801,133.2,137.5,128.05,131.9,9682,0IGL,20050801,107.4,108.5,104.15,107.2,296895,0IGS,20050801,213,217.75,200.2,214.15,10289,0IMPEXFERRO,20050801,28.05,28.05,26.5,26.6,116926,0INDHOTEL,20050801,660,662.8,649.15,661.2,37241,0INDIABULLS,20050801,263.9,263.9,254.5,257.1,3172202,0INDIACEM,20050801,85.65,93,84.15,92.2,1517695,0INDIAFOILS,20050801,15.5,15.5,14.9,15,60905,0INDIAGLYCO,20050801,151,153,148.1,151.5,68311,0INDIAINFO,20050801,89,90.05,88.1,88.6,224352,0INDIANCARD,20050801,260,263,256,261.1,1503,0INDIANHUME,20050801,494.9,494.9,475,484.05,1199,0INDNIPPON,20050801,276,280,276,280,698,0INDOCO,20050801,320,321,312.55,317.2,5310,0INDORAMA,20050801,72.5,73.45,72,72.55,65042,0INDORAMTEX,20050801,41,42.6,40.55,41.45,27781,0INDRAMEDCO,20050801,45.75,45.75,42.3,43.5,818947,0INDRAYON,20050801,456.5,469,446,462.45,45718,0INDSHAVING,20050801,665,670,659,660.9,7786,0INDSWFTLAB,20050801,188,189.9,182.15,187.2,190679,0INDSWFTLTD,20050801,62.1,63.95,60.8,61.1,32649,0INDUJENERT,20050801,7,7.2,7,7,14265,0INDUSINDBK,20050801,75.9,76,72.6,74.9,949726,0INFOSYSTCH,20050801,2202,2274.4,2202,2264.55,456227,0INFOTECENT,20050801,283.4,285,276.2,283.15,55208,0INGERRAND,20050801,277.95,279.75,273,278.15,11888,0INVSTSMART,20050801,172.1,179.7,168,177.6,1142844,0IOB,20050801,87.4,88.9,86.45,88.05,735051,0IOC,20050801,391,413.5,390,408.6,428582,0IPCALAB,20050801,454.95,454.95,439,445.5,16420,0IPCL,20050801,188.8,194.4,187.75,193.95,2754327,0IT&T,20050801,29.7,29.8,27.1,27.35,54415,0ITC,20050801,1690,1690,1656.15,1662.9,158552,0ITI,20050801,67.5,71.8,65,70.8,7194581,0IVC,20050801,89.8,91.9,84.55,85.5,12618,0

IVP,20050801,53.3,54,52.6,53.85,6748,0IVRCLINFRA,20050801,624.4,628,613,620.2,84624,0J&KBANK,20050801,445.25,455,445.25,452.1,42285,0JAGSNPHARM,20050801,30.15,30.9,30.05,30.3,20356,0JAICORPLTD,20050801,99.9,105,99.9,103.75,2642,0JAINSTUDIO,20050801,39.25,39.9,36.85,38.05,50000,0JAYAGROGN,20050801,235,235.4,228,229.45,6451,0JAYBARMARU,20050801,228,228,197.35,208.15,805,0JAYPEEHOT,20050801,53,53,50.5,51.35,38990,0JAYSREETEA,20050801,107.05,109.5,106.05,107.5,11380,0JBCHEPHARM,20050801,92.5,94.4,90.25,91.75,50949,0JBFIND,20050801,68.3,68.3,66.5,67.35,42062,0JBMAUTOCOM,20050801,118.05,118.05,115.4,117.35,1837,0JCTELEC,20050801,9.9,10,9.4,9.4,31095,0JDORGO,20050801,8.5,8.95,8.5,8.95,350,0JENSONICOL,20050801,11.25,11.6,10.9,10.9,58673,0JETAIRWAYS,20050801,1270,1275,1263.55,1266.55,22335,0JIKINDS,20050801,2.85,2.95,2.75,2.85,53509,0JINDALDRIL,20050801,203.1,205,200,203.4,9340,0JINDALPHOT,20050801,318,326,314.5,318.3,12646,0JINDALPOLY,20050801,346.1,352.9,346.1,351.1,27060,0JINDALSAW,20050801,379.7,379.85,374.1,376.4,37771,0JINDALSTEL,20050801,1015,1019.95,988,1014.9,38947,0JINDALSWHL,20050801,214.05,214.05,199.9,202,9757,0JISLJALEQS,20050801,146,149,145.7,147.55,35158,0JKINDUSTRY,20050801,106.25,107.25,102.6,105,45063,0JKPAPER,20050801,58,58,55.5,55.75,116741,0JPASSOCIAT,20050801,241,242.7,230.05,231.35,532707,0JPHYDRO,20050801,29.45,30.65,29.1,30.45,1879191,0JSTAINLESS,20050801,115.6,119.85,114.7,118.75,376617,0JSWSTL,20050801,272.7,274.35,265,267.95,92468,0JUBILANT,20050801,940,950,940,944.05,14466,0JUNIORBEES,20050801,58.8,58.8,49.55,49.84,23712,0JYOTISTRUC,20050801,241.8,244.8,236,238.9,63046,0KABRAEXTRU,20050801,83.8,85.5,75.5,84.8,18560,0KAJARIACER,20050801,221,225,217.6,220.5,2415,0KAKATCEM,20050801,90.15,95.8,90.15,93.55,11931,0KALECONSUL,20050801,100,100,96.55,97.2,90462,0KALPATPOWR,20050801,505.1,560,502,536.4,40100,0KALYANBRAK,20050801,770,775,761,772.2,875,0KAMATHOTEL,20050801,72.85,76,72.05,72.9,21109,0KANORICHEM,20050801,133.9,138,131.1,132.65,47423,0KARURVYSYA,20050801,463,475,462.75,473.65,14085,0KCP,20050801,90.5,92,87.35,91.5,19297,0KCPSUGIND,20050801,280,281,265.25,279.55,97313,0KECINTL,20050801,209,215.45,209,210.65,49756,0KESORAMIND,20050801,122.95,123.95,121.5,122.75,35647,0KEYCORPSER,20050801,24.7,25.55,23.5,25.55,2213,0KHAITANELE,20050801,36,36,33,34.65,5863,0KHAITANLTD,20050801,18.5,18.5,17.85,17.95,6225,0KHANDSE,20050801,37,38.85,37,37.9,13645,0KINETICMOT,20050801,67.5,67.5,61.15,65.8,103870,0KIRLOSOIL,20050801,669,670,637.4,644.25,2538,0KITPLYIND,20050801,15.1,15.9,15.05,15.2,228006,0KLGSYSTEL,20050801,164,166.9,158.55,160.35,280073,0KOJAMFIN,20050801,184,184,171.7,175,839,0KOPDRUGS,20050801,27,27.9,26.05,27.7,10551,0KOPRAN,20050801,73.5,73.5,70.4,72.4,38869,0KOTAKBANK,20050801,431,434.9,418,424.35,44571,0KOTARISUG,20050801,21.25,21.25,21.25,21.25,84213,0

KOTHARIPET,20050801,6.95,7.15,6.75,7.1,144155,0KOTHARIPRO,20050801,335,344.1,330,344.1,7363,0KPIT,20050801,303,303,289,291.8,14382,0KRBL,20050801,125,126.5,123,124.8,42963,0KRISHNAENG,20050801,15.5,15.7,14.1,15.35,122379,0KSBPUMPS,20050801,330,355,328,346.9,14591,0KTKBANK,20050801,126,132,124.6,128.7,5211907,0LAKSHVILAS,20050801,102.1,105.5,101.6,102,66073,0LANABS,20050801,118,118,113.2,115.25,26460,0LAXMIMACH,20050801,11710,11820,11600,11759.8,286,0LCCINFOTEC,20050801,1.35,1.35,1.3,1.3,45150,0LGBROS,20050801,38.5,38.5,35.2,36.55,70820,0LIBERTSHOE,20050801,255,260,250,255.8,60881,0LICHSGFIN,20050801,215,218,215,215.55,83243,0LIQUIDBEES,20050801,999.99,1000.01,816.4,999.56,60959,0LLOYDELENG,20050801,124,127.6,119.15,123.95,60514,0LLOYDFIN,20050801,4.5,4.55,4.3,4.3,93972,0LLOYDSTEEL,20050801,15.4,15.7,14.95,15.05,315108,0LML,20050801,45.8,45.8,43.05,44.8,82662,0LT,20050801,1270,1274,1243.1,1251.8,97880,0LUMAXAUTO,20050801,88,88,84.2,85.8,3216,0LUMAXIND,20050801,166.25,169,162.65,165.85,19693,0LUPIN,20050801,708.75,744,678.5,703.05,69044,0LYKALABS,20050801,72,73.8,68.9,72.65,151409,0M&M,20050801,681.1,700,655.1,686.45,617964,0MAARSOFTW,20050801,5.6,5.6,5.25,5.4,410602,0MACMILLAN,20050801,445.05,446.9,441.05,442.2,2163,0MADRASCEM,20050801,1126,1136,1090,1107.1,1046,0MADRASFERT,20050801,20.6,21.5,20.5,21.3,249026,0MAGMA,20050801,168.95,174,161.8,162.1,1713,0MAHABANK,20050801,34.1,34.2,33.2,34.05,392817,0MAHAVIRSPG,20050801,434,434,425,429.9,6887,0MAHINDUGIN,20050801,105.5,106.9,102,103,32075,0MAHSCOOTER,20050801,270,270,256,265.65,8218,0MAHSEAMLES,20050801,425,470,420,432.1,205236,0MALWACOTT,20050801,124.85,126.1,121.6,124.95,4560,0MANALIPET,20050801,23.2,23.2,21.95,22.35,606822,0MANGALAM,20050801,31.3,31.3,29.3,29.55,85068,0MANGLMCEM,20050801,75,77.5,74.1,76.1,117712,0MANGTIMBER,20050801,29.75,29.9,28.25,29.1,208630,0MANINDS,20050801,198.1,198.75,192.3,196.25,2611,0MARALOVER,20050801,48.5,49.75,47.1,47.7,93158,0MARICO,20050801,279.9,284.5,269,283.3,22590,0MARUTI,20050801,480,495.5,477,492,1773054,0MASTEK,20050801,356.65,356.65,350.05,354.95,15820,0MATRIXLABS,20050801,183.7,186,176.9,181.05,1050346,0MAX,20050801,550,555,545.1,549.7,4670,0MCDOWELL-N,20050801,324.9,326.8,315.55,317.7,291769,0MCLEODRUSS,20050801,50.1,59.8,47.55,58.9,4393042,0MEDIAVIDEO,20050801,28.25,29.25,26.55,28.85,36750,0MELSTAR,20050801,20,20.35,19.05,20.2,30356,0MICO,20050801,2150,2169,2130,2162.8,1068,0MICRO,20050801,635,641,617,638.75,4762,0MID-DAY,20050801,74.1,75.15,70.55,73.4,372574,0MIRCELECTR,20050801,23.25,23.7,22.5,23.4,205453,0MIRZATAN,20050801,180.1,182,178,179.1,25586,0MLL,20050801,81.5,83.5,81.5,83.4,47474,0MONNETISPA,20050801,135,138,131.65,132.6,36719,0MONSANTO,20050801,1685,1685,1630.05,1631.85,159,0MORAREALTY,20050801,297.4,297.9,278,287.95,17067,0

MOREPENHTL,20050801,83,87,81.8,84.5,3741,0MOREPENLAB,20050801,7.9,8,7.75,7.9,259853,0MORGANSTAN,20050801,24.3,24.5,24,24.25,303888,0MOSERBAER,20050801,215,217.8,205,215.65,104973,0MOTHERSUMI,20050801,80,81.3,78,80.55,57825,0MOTOGENFIN,20050801,14.3,14.3,13.2,13.2,10927,0MPHASISBFL,20050801,270,270,257.6,259.35,547813,0MRF,20050801,2340,2340,2305,2320.25,666,0MRO-TEK,20050801,58.7,59.55,56,57.45,115926,0MRPL,20050801,50,51.4,49.05,51,1384586,0MSKPROJ,20050801,68.8,68.8,66,67.1,51487,0MSPL,20050801,13.2,13.2,12.5,12.8,327699,0MTNL,20050801,134.9,134.9,127.9,130.2,1556472,0MUKANDENGG,20050801,39.1,40,39,39.3,2975,0MUKANDLTD,20050801,68,78.25,68,76.45,229061,0MUKTAARTS,20050801,47,49.6,46.7,46.95,6885,0MUNJALAUTO,20050801,170,171,158.55,161.65,12342,0MUNJALSHOW,20050801,339,339,328,332.8,2545,0MURUDCERA,20050801,79.95,84.9,78.95,84.15,240489,0MYSORECEM,20050801,23.6,23.8,23.05,23.6,598576,0NAGARCONST,20050801,900,900,830,839.75,44197,0NAGARFERT,20050801,15.2,16.4,15.2,16.3,2369069,0NAGPURENG,20050801,32,32.5,30.1,31.9,39500,0NAHAREXP,20050801,80,81,75.75,77.1,81259,0NAHARSPG,20050801,255,258.35,242.65,244.7,50360,0NARMDCHEMA,20050801,38,38.35,36.5,37.8,144429,0NATCOPHARM,20050801,121,122.8,118.55,121.1,43038,0NATIONALUM,20050801,159.5,161,157.65,159.3,382896,0NATNLSTEEL,20050801,24.5,25.45,24.25,25,71495,0NAVBARFERO,20050801,333.7,333.7,317,319.35,45791,0NAVNETPUBL,20050801,250,252,245.75,250.35,4306,0NDTV,20050801,215,233.5,211,231.35,2078807,0NECLIFE,20050801,238,243.6,234,241.5,104926,0NELCO,20050801,52,52.5,49.25,51.7,87679,0NEOCURTHER,20050801,2.9,2.95,2.8,2.85,45661,0NEPCMICON,20050801,35.05,36.5,34.45,34.8,345543,0NEYVELILIG,20050801,80,81.35,72.25,80.8,610002,0NICCOCORP,20050801,20.85,20.85,19.9,20.25,160324,0NICOLASPIR,20050801,250,255,247.5,249.7,323993,0NIFTYBEES,20050801,268,268,230,234.1,10448,0NIITLTD,20050801,248.5,249.9,230,235.15,24790,0NIITTECH,20050801,153.1,153.1,148.25,149.5,123710,0NILKAMPLST,20050801,121,127.05,121,126.9,13099,0NIPPOBATRY,20050801,386,386,376.5,381.9,152,0NIPPONDENR,20050801,19.5,19.5,19.05,19.3,3610333,0NIRMA,20050801,418,440,411,423.5,7836,0NOCIL,20050801,29.1,29.5,28.15,29,966729,0NOIDATOLL,20050801,25.85,25.85,24.8,25,322508,0NORBTEAEXP,20050801,6,6.3,6,6.25,2100,0NOVAPETRO,20050801,52.75,54.9,52.2,54.1,2475,0NOVOPANIND,20050801,57.9,57.9,55.2,56.8,6461,0NRBBEARING,20050801,275.05,287.95,269,269.9,3327,0NRC,20050801,57,58.25,53.5,56,299159,0NSIL,20050801,295,299.85,295,295,736,0NTPC,20050801,94.3,98.7,93.2,98.4,10006119,0NUCENT,20050801,8.15,8.5,8.1,8.35,9359,0NUCHEM,20050801,8.8,8.8,8.3,8.3,63374,0NUCLEUS,20050801,281,283.7,273.05,276.65,42062,0OCL,20050801,596,675,596,645.25,1728,0OENCONNECT,20050801,398,405,387.75,398.4,4942,0

OILCOUNTUB,20050801,22.85,22.9,22.4,22.6,81046,0OMAXAUTO,20050801,139.95,140,134.25,135.6,41388,0ONGC,20050801,940.3,946.9,920,941.7,1134975,0ONWARDTEC,20050801,93,95.5,92,92.8,3802,0OPTOCIRCUI,20050801,253,255.25,242.05,248.05,32305,0ORCHIDCHEM,20050801,348.9,361.95,343.3,359.45,313921,0ORIENTBANK,20050801,278.9,278.9,265.75,274.35,649111,0ORIENTHOT,20050801,230,238.95,227.05,238.75,998,0ORIENTINFO,20050801,38.1,38.1,36.9,37.3,61813,0ORIENTPPR,20050801,159,159,152.1,153.4,48871,0ORIENTPRES,20050801,27.85,28.05,27.85,28.05,200,0OUDHSUG,20050801,101.25,102.8,95.55,97.75,79566,0PADMALAYAT,20050801,35.3,35.65,35,35.45,11383,0PANACEABIO,20050801,194.9,200.5,191.75,199.95,157064,0PANTALOONR,20050801,1525,1570,1495,1556.9,16913,0PAPERPROD,20050801,253,254.9,240.1,243.7,4447,0PARASPETRO,20050801,11.85,12.3,11.45,11.85,55144,0PAREKHPLAT,20050801,11,12.5,11,11.95,16280,0PATELENG,20050801,187,191,183.8,189.8,12514,0PATNI,20050801,354,379,348.35,364,266550,0PATSPINLTD,20050801,26,26.4,25.5,26.1,52337,0PAVCI,20050801,17.55,18.5,17.55,18.05,39470,0PDUMJEAGRO,20050801,33.2,33.9,33.2,33.9,550,0PDUMJEPULP,20050801,70.7,70.7,67.5,68,1401,0PEACOCKIND,20050801,6.05,6.35,5.95,6.1,14801,0PEARLGLOBL,20050801,68.45,72,66.05,69.55,23601,0PEARLPOLY,20050801,21.4,21.4,20,21.4,16197,0PENTACOMMU,20050801,2.5,2.55,2.5,2.5,323238,0PENTSFWARE,20050801,8,8.05,7.9,7.95,740052,0PEPL,20050801,10.1,10.6,10.1,10.2,9346,0PERLENGINF,20050801,21.55,21.55,21.55,21.55,5443,0PETRONENGG,20050801,189.25,189.25,182.35,183.2,14371,0PETRONET,20050801,49.05,49.45,47.8,48.65,1736016,0PFIZER,20050801,806,823.95,805,819.4,3781,0PGHH,20050801,699.95,699.95,675,679.55,1139,0PHILCORP,20050801,11.25,11.9,11.25,11.9,603,0PHILIPCARB,20050801,106.45,106.45,100,100.55,69312,0PHOENIXLMP,20050801,65.9,67.25,63.8,64.85,94701,0PIDILITIND,20050801,531,538.95,525.5,530.25,1398,0PNB,20050801,424,429,420.5,422.7,1096229,0PNBGILTS,20050801,19.5,20.75,19.2,20.5,187841,0PNC,20050801,70.5,70.5,67.55,69,11573,0POLARIND,20050801,10.85,10.85,10.85,10.85,150,0POLARIS,20050801,135,140.2,132.75,138,1184552,0POLYPLEX,20050801,212.8,216,208,214.2,25086,0PONNIERODE,20050801,35,42.95,32,39.95,227042,0PRAJIND,20050801,792,848,792,837.65,21822,0PRAKASH,20050801,27,27.9,26.75,26.95,28319,0PRECWIRE,20050801,167,172,167,171.2,14405,0PREMAUTOEL,20050801,27,27.3,26.2,26.4,16922,0PREMIER,20050801,44.65,45.75,43.75,45.55,90854,0PREMINSTR,20050801,53.5,53.9,49.3,50.55,187332,0PRIMESECU,20050801,42.35,42.35,40.1,40.6,239409,0PRISMCEM,20050801,21.4,21.6,20.7,21.25,1134962,0PROVOGUE,20050801,209.9,209.9,205,206.15,77596,0PSL,20050801,166.1,166.1,161.7,164.25,9616,0PTC,20050801,44.2,48.3,44.2,47.95,512246,0PUNJABTRAC,20050801,180.1,180.1,176,179.7,30378,0RADAAN,20050801,9.85,9.95,9.4,9.85,227891,0RADICO,20050801,435,441,435,438.75,25918,0

RAINCALCIN,20050801,46.25,49.7,46.25,47.45,274585,0RAJASSPG,20050801,133,133,127.05,127.6,10123,0RAJESHEXPO,20050801,821,825,805,815.2,7288,0RAJSREESUG,20050801,62.05,66.2,62,63.25,297610,0RALLIS,20050801,326.7,328.8,315,326.05,12993,0RAMANEWSPR,20050801,13.7,13.7,13.35,13.6,374188,0RAMCOIND,20050801,950,961,950,960.4,5775,0RAMCOSYS,20050801,375.1,391.7,355.5,389.8,37634,0RANASUG,20050801,27.15,27.7,26.75,27.05,166651,0RANBAXY,20050801,473.95,518.5,473.95,514.45,2819982,0RANEBRAKE,20050801,215,215,211,213.35,1157,0RANEMADRAS,20050801,192,195,189.1,194.95,3988,0RAYMOND,20050801,375,375,358.05,359.65,43373,0RCF,20050801,39.5,39.65,37.8,38.75,861124,0REGENCERAM,20050801,31.8,31.8,30,30.6,17570,0REIAGRO,20050801,175,183.8,175,178.45,188473,0REL,20050801,609,633.9,609,630.25,610529,0RELCAPITAL,20050801,424,459,424,451.55,13579305,0RELIANCE,20050801,703,709.9,696.5,707.75,4456070,0REMSONSIND,20050801,37.7,37.7,36,36.25,1440,0REVL,20050801,402,402,362,372.45,11298,0RICOAUTO,20050801,79.9,80,76.5,78.05,72977,0RIIL,20050801,173.4,174.25,171.1,173.15,67092,0RKFORGE,20050801,86.9,91.3,85.05,88.1,282198,0ROLTA,20050801,121.4,121.8,115,116.65,454412,0RPGTELECOM,20050801,36,36,33.95,35.45,27696,0RSSOFTWARE,20050801,79.5,79.5,76,77.6,15437,0RUBYMILLS,20050801,358.9,373.4,347.05,373.4,4778,0RUCHINFRA,20050801,25,25.25,25,25,31355,0RUCHISOYA,20050801,250,255,243,251.25,50794,0SABERORGAN,20050801,29,29.45,28.5,29.2,86558,0SAELTD,20050801,114.9,117,112.1,114.85,82323,0SAHPETRO,20050801,24.3,24.35,23.85,24.25,34354,0SAIL,20050801,52.5,53,51.5,52.6,5896129,0SAKHTISUG,20050801,86,88.85,84,84.8,378543,0SAKSOFT,20050801,137,140.9,132,134,5233,0SALORAINTL,20050801,127.75,127.75,120,122.95,21766,0SALSTEEL,20050801,17.15,17.2,16.9,17,146210,0SAMTEL,20050801,84.2,86,84.2,85.45,46195,0SANDESH,20050801,163.8,164.25,157.1,158.9,6642,0SANGAMIND,20050801,52.25,54.7,50.25,53.3,93477,0SAREGAMA,20050801,191.9,199.5,191.9,196.25,35909,0SATNAMOVER,20050801,94.9,94.95,90,91.35,124334,0SATYAMCOMP,20050801,522.5,524.9,510.05,513.6,1556105,0SAVITACHEM,20050801,290,308,283.55,300.4,14227,0SB&TINTL,20050801,82,84.5,82,83.25,16630,0SBIHOMEFIN,20050801,24.9,24.9,21.8,22.9,52958,0SBIN,20050801,799,804.95,785.1,789.95,1980985,0SCANDENT,20050801,208,230,208,227.35,18083,0SCI,20050801,144.6,145.8,142.65,144.85,278705,0SEAMECLTD,20050801,86.45,88,84.05,86.65,56167,0SEARLEIND,20050801,94.9,101.9,92,98.9,67176,0SESAGOA,20050801,714.9,722.7,695.25,718.1,416809,0SESHAPAPER,20050801,106.35,108,104.1,104.5,103667,0SHAHALLOYS,20050801,153,154.8,152.8,153.25,773,0SHANTIGEAR,20050801,51.7,51.7,50.55,51.15,53688,0SHASUNCHEM,20050801,420,420,413.6,417.05,6296,0SHIV-VANI,20050801,178.5,180.05,171.15,179.3,5585,0SHIVTEX,20050801,41.4,41.55,37.6,37.6,60786,0SHOPERSTOP,20050801,355,355.75,345.1,352.05,17779,0

SHREECEM,20050801,374.4,374.4,366.5,370,4351,0SHREERAMA,20050801,17.05,19.5,17.05,18.85,78246,0SHRENUJ,20050801,94.75,100.65,94.75,99.9,4615,0SHREYASHIP,20050801,87,88,85.3,86,8270,0SHRINGAR,20050801,73.8,75.4,72.05,72.6,220396,0SHRIRAMCIT,20050801,65,65,60.65,61.15,9060,0SHRIRAMINV,20050801,71,75,69.35,69.4,59863,0SHRMHONDA,20050801,167.5,174.9,161.05,172.35,17336,0SHRVINDPPR,20050801,7.5,7.5,7.5,7.5,500,0SHYAMTELE,20050801,87,88.9,84.25,84.75,56588,0SICAL,20050801,245.2,245.2,234.85,238.35,32734,0SIEMENS,20050801,2097,2130,2031,2114.3,14124,0SIL,20050801,29.7,30,28.9,29.2,56966,0SIMPLEXCON,20050801,740,779.85,700.05,759.15,5965,0SINTEX,20050801,611,611,590.05,591.3,19018,0SIRPAPER,20050801,90.2,93.8,89.1,89.4,33186,0SKFINDIA,20050801,202,202.9,198.05,198.35,17261,0SKMEGGPROD,20050801,25.9,25.9,23.9,24.95,6450,0SKUMARSYNF,20050801,35.7,37.85,34.6,37.3,444721,0SMZSCHEM,20050801,10.65,11.7,10.65,11.35,3175,0SNOWCEMIND,20050801,19,19.7,18.5,18.7,16148,0SOFFIASOFT,20050801,30.6,30.6,27.5,28.15,50635,0SOFTPRO,20050801,51,51,51,51,8215,0SOFTSOLINT,20050801,47,48.25,45.55,47.3,57028,0SOFTTECHGR,20050801,19.2,20,19.1,19.65,22151,0SOLECTCENT,20050801,247.1,253.7,241.3,251.2,27388,0SOMATEX,20050801,52.5,52.5,49.1,49.5,53174,0SONASTEER,20050801,71,71.9,69.05,71.05,71049,0SONATSOFTW,20050801,30.8,30.8,29.6,30,294961,0SOUTHBANK,20050801,61.85,63,61,62.65,131104,0SPIC,20050801,27.5,27.75,26.05,26.65,434550,0SPLIL,20050801,100,107,100,102.55,677794,0SPLLTD,20050801,70.05,70.05,68.1,69,4500,0SQRDSFWARE,20050801,7.5,7.5,7.2,7.35,34883,0SREINTFIN,20050801,65,66.9,63.6,64.9,430881,0SRERAYHIST,20050801,8.25,8.9,8.25,8.25,7511,0SRF,20050801,262.2,291,262.2,284.55,7834630,0SRGINFOTEC,20050801,1.4,1.4,1.3,1.3,212146,0SRIADIKARI,20050801,85.9,85.9,82,85.3,46335,0SRTRANSFIN,20050801,73.1,74,70.85,71.05,48526,0SSWL,20050801,154.5,155.5,151,152.35,2820,0STAR,20050801,238.25,244,233.5,241.45,118556,0STARPAPER,20050801,64.9,65.85,62.25,64.3,36663,0STCINDIA,20050801,132.25,138,132,134,25888,0STEELTUBES,20050801,4.35,4.55,4,4.15,15575,0STER,20050801,661.9,694.4,650,677.75,44670,0STERLINBIO,20050801,125,125,119,120.4,161914,0STROPTICAL,20050801,73.9,74,70.8,72.3,223919,0SUBEX,20050801,547.95,581,514,574.05,26985,0SUBHASPROJ,20050801,46,46.65,43.5,44.95,11138,0SUBROS,20050801,170.5,171.75,166.5,168.1,1559,0SUNDARMFIN,20050801,325.5,333,325.25,330,23090,0SUNDRMBRAK,20050801,380,390,380,383.15,219,0SUNDRMCLAY,20050801,733.3,745,733.15,743.1,420,0SUNDRMFAST,20050801,136,136,132.05,133.4,38301,0SUNPHARMA,20050801,632,632,603,609.25,100869,0SUPERSPIN,20050801,295,310,295,306.5,6195,0SUPPETRO,20050801,32.3,32.55,30.7,31.4,130810,0SUPRAJIT,20050801,116.05,116.05,110,111.05,13167,0SUPREMEIND,20050801,266.5,268,265,266.2,2157,0

SURAJDIAMN,20050801,54.1,56,53.9,55.1,267136,0SURANATELE,20050801,32.1,33.75,32,32.3,195864,0SURYALAXMI,20050801,400.5,400.5,395,397.05,11539,0SURYAPHARM,20050801,139,139.8,136,138,181856,0SURYAROSNI,20050801,42,42.1,40.5,41.25,60263,0SUTLEJINDS,20050801,205,207.5,203.05,204.8,7627,0SUVEN,20050801,89.5,90.05,88.7,89.65,19917,0SWARAJENG,20050801,650,661.55,649,653.95,28997,0SWARAJMAZD,20050801,381,392,381,392,200,0SYNDIBANK,20050801,68.3,73.8,66.6,71.3,12246278,0TAINWALCHM,20050801,31.3,31.3,30.5,30.5,5538,0TAJGVK,20050801,451,460,451,451.35,418,0TASCPHARMA,20050801,268.9,283.5,257,275.1,2195478,0TATACHEM,20050801,182.5,186.4,176.3,185.8,705236,0TATAELXSI,20050801,202.5,211.7,199.65,209.1,166021,0TATAFIN,20050801,37.7,39.6,37.6,39.25,263088,0TATAINFO,20050801,199,199,190.5,190.9,7729,0TATAINFOTE,20050801,620,620,607,610.9,8860,0TATAINVEST,20050801,425,425,420,423.45,5145,0TATAMETALI,20050801,145,145,142.45,143.85,28245,0TATAMOTORS,20050801,483.7,503.8,480.75,501.05,2591070,0TATAPOWER,20050801,394,404.8,392.5,403.4,180214,0TATASPONGE,20050801,148.1,153.4,148.1,152.6,10695,0TATATEA,20050801,680,688,667.6,684.5,86816,0TATAVASHIS,20050801,15.25,15.25,14.1,14.65,141923,0TCI,20050801,228,228,212.2,219.9,7692,0TCIFINANCE,20050801,18,19.3,17.8,18.65,6460,0TCS,20050801,1267,1275,1242.65,1252.2,678849,0TELEDATAIN,20050801,27.6,29.45,26.75,28.45,1813674,0TEXMACOLTD,20050801,400,434.95,400,427.85,5743,0TFCILTD,20050801,21.2,21.25,20.05,20.5,450670,0THERMAX,20050801,649.65,655,641.2,650.3,11448,0THIRUSUGAR,20050801,160,160,156,160,570,0THOMASCOOK,20050801,466.25,486.85,466.25,476.35,728,0TIL,20050801,145,147,140.25,144.45,3109,0TIMESGTY,20050801,27.55,27.55,27.55,27.55,250,0TIPSINDLTD,20050801,46.4,47.3,46.1,46.9,5090,0TIRUMALCHM,20050801,138.95,138.95,132.5,133.6,21659,0TISCO,20050801,367.45,367.8,360,364.8,3690527,0TITAN,20050801,489,506.9,483,501.8,1163622,0TITANOCOMP,20050801,217.05,218.95,216,217.15,2828,0TNPETRO,20050801,27.75,27.75,26.65,27.2,352887,0TNPL,20050801,86.4,88,84.3,87.1,346367,0TNTELE,20050801,18.3,18.55,16.8,17.5,17220,0TODAYS,20050801,79.5,79.5,76.4,76.75,159541,0TOKYOPLAST,20050801,11.1,11.3,11.1,11.3,43637,0TORNTPHARM,20050801,515.1,548,515.1,533.55,17062,0TORRENTAEC,20050801,247,247,232,235.35,8384,0TORRENTSEC,20050801,333.2,340,322,330,1328,0TRAFALHSE,20050801,440,460,440,452,1005,0TRENT,20050801,664,670,655,656.65,5469,0TRIGYN,20050801,17.6,17.6,17.05,17.25,23698,0TTKPRESTIG,20050801,83.1,86.45,80.05,85.2,17925,0TTML,20050801,31,31.1,29.55,29.95,8541467,0TUBEINVEST,20050801,350,355,343,351.35,12057,0TV18,20050801,337,345,337,341.35,67393,0TVSELECT,20050801,65,65,63.65,64.2,19869,0TVSMOTOR,20050801,76,81.75,76,81.15,716123,0TVTODAY,20050801,107.05,109.9,106.75,109.3,514902,0UCALFUEL,20050801,244,244,235,238.2,21878,0

UCOBANK,20050801,30.1,30.9,29.7,30.2,1151092,0ULTRACEMCO,20050801,388,389.4,370.05,379.4,169855,0UMITL,20050801,11.3,11.3,10.7,10.7,33820,0UNICHEMLAB,20050801,220,220,215,218.2,9378,0UNIENTER,20050801,26.35,27.3,26.35,27.05,22251,0UNIONBANK,20050801,132.25,140.2,132.2,137.25,1471894,0UNIPHOS,20050801,909.9,909.95,891.05,895.45,10828,0UNITECH,20050801,600,630,591.25,613.95,1806,0UNIVCABLES,20050801,100,108.2,100,108.2,57542,0UNIWESTBNK,20050801,48,51,47.1,47.3,41808,0UPERGANGES,20050801,255,255,242.3,249,60829,0USHAMART,20050801,103.85,117.7,102.4,114.9,1049956,0UTIBANK,20050801,264.9,270,263.35,267.95,224575,0UTISUNDER,20050801,230,230,229,230,6,0UTTAMSTL,20050801,42.6,45,42,44,180786,0UTVSOF,20050801,163,165.8,158.65,161.05,80435,0VAIBHAVGEM,20050801,255,255,250,252.65,762,0VARDHACRLC,20050801,14.25,14.45,14.05,14.2,234939,0VARDMNPOLY,20050801,101.1,103.5,100.6,103.15,52483,0VARUNSHIP,20050801,43.5,43.5,41.1,42,377699,0VDOCONAPPL,20050801,26.8,27.75,26.15,27.1,56166,0VDOCONINTL,20050801,76,78.45,74,77.85,2303790,0VENKEYS,20050801,183.25,198.9,180,194.25,94627,0VESUVIUS,20050801,223.7,223.7,210.5,212.3,8605,0VIDEOIND,20050801,424.85,424.85,400,405.45,3886,0VIJAYABANK,20050801,64.35,66.9,64,66.2,1150928,0VINDHYATEL,20050801,150,152,146,151.95,1711,0VINTAGE,20050801,17.9,19.55,16,18.85,89740,0VINYLCHEM,20050801,21.75,24,21.75,23.6,20433,0VIPIND,20050801,117.5,117.5,110,115.65,8711,0VISAKAIND,20050801,160.9,161,152.15,154.85,19746,0VISESHINFO,20050801,41.5,41.5,40.05,41,87441,0VISHALEXPO,20050801,20.95,21.85,20.4,21.85,1235639,0VISUALSOFT,20050801,124.5,124.9,122.1,122.8,129085,0VLSFINANCE,20050801,21.7,21.7,20.9,21.35,188737,0VOLTAS,20050801,248,286.7,248,275.25,353936,0VSGML,20050801,421.05,433.9,421.05,426,2786,0VSNL,20050801,419,429.85,415,420.95,5404665,0VSTIND,20050801,339.95,339.95,335,337.75,745,0VXL,20050801,19.25,19.85,18.55,18.9,37604,0VYSYABANK,20050801,150,151,147,147.3,93096,0WALCHANNAG,20050801,490,514,490,514,11643,0WARTSILA,20050801,389,389.95,380,383.4,299,0WEIZMANIND,20050801,17.5,17.7,17,17,6725,0WELGUJ,20050801,78.5,83.6,78,82.7,830143,0WELLWININD,20050801,8.35,8.35,8,8.2,35690,0WELSPUNIND,20050801,112,113,108,110.5,46259,0WHEELS,20050801,338,342,332.5,334.7,779,0WILLAMAGOR,20050801,53.7,53.9,50.35,50.7,20550,0WIMCOLTD,20050801,56.8,57.5,56.8,57.45,14169,0WINDSOR,20050801,16.75,16.75,15.1,15.45,10790,0WINSOMYARN,20050801,16.05,16.5,16.05,16.4,22351,0WIPRO,20050801,730,738,715.1,723.75,432665,0WOCKPHARMA,20050801,441,444.9,440,440.8,42340,0WSTCSTPAPR,20050801,286.1,293.8,282.2,291.1,4729,0WYETHLEDE,20050801,512,521,508.1,517.9,8643,0XPROINDIA,20050801,44,44,42.1,42.7,52556,0YESBANK,20050801,63.05,64.3,62.75,63.3,3590938,0YOKOGAWA,20050801,344,353,334.35,348.5,10520,0ZANDUPHARM,20050801,2330.05,2399,2330.05,2348.05,55,0

ZEETELE,20050801,190,191,177.65,180.05,2829890,0ZENITHCOMP,20050801,31.6,31.6,28.65,30,59088,0ZENITHEXPO,20050801,85.85,85.9,82.25,84,110,0ZENITHINFO,20050801,31.6,35.8,31.6,34.65,5780,0ZENSARTECH,20050801,176,176,172,174.1,17372,0ZODIACLOTH,20050801,517,517,491,496.95,2650,0ZODJRDMKJ,20050801,42.6,42.6,40,40.9,2153,0ZUARIAGRO,20050801,90,90.15,87.5,88.55,29556,0BANKNIFTY-I,20050801,4310,4358.95,4261.5,4318.45,1787,180400BANKNIFTY-II,20050801,0,0,0,3692.7,0,0BANKNIFTY-III,20050801,0,0,0,4426.5,0,0CNXIT-I,20050801,2881,2970,2881,2949.35,25,8900CNXIT-II,20050801,0,0,0,3117.95,0,0CNXIT-III,20050801,0,0,0,3030.7,0,0NIFTY-I,20050801,2299,2312.4,2281.9,2310,122642,20338600NIFTY-II,20050801,2291,2302,2272,2299.55,726,172800NIFTY-III,20050801,2282.1,2297,2270,2294.35,64,3000ABB-I,20050801,1488,1488.95,1456.1,1482.95,94,86400ABB-II,20050801,0,0,0,1470.2,0,400ABB-III,20050801,0,0,0,1481.85,0,0ACC-I,20050801,432,440,426.1,439.1,3092,4242750ACC-II,20050801,430,430,430,430,2,3000ACC-III,20050801,0,0,0,436.85,0,0ALBK-I,20050801,94,100.85,94,97.95,1762,7923300ALBK-II,20050801,98.8,98.8,98.8,98.8,1,0ALBK-III,20050801,0,0,0,95.5,0,0ALOKTEXT-I,20050801,64.9,65.7,64.25,65.35,527,8163950ALOKTEXT-II,20050801,65.95,65.95,65.7,65.7,2,23450ALOKTEXT-III,20050801,0,0,0,63.85,0,0ANDHRABANK-I,20050801,107.1,109.5,105.6,106.45,1588,3588000ANDHRABANK-II,20050801,0,0,0,95.85,0,0ANDHRABANK-III,20050801,0,0,0,110.75,0,0ARVINDMILL-I,20050801,133,135.4,131.5,134.65,2661,12755950ARVINDMILL-II,20050801,134.5,135.4,133.45,135.1,13,21500ARVINDMILL-III,20050801,0,0,0,130.4,0,0ASHOKLEY-I,20050801,29.95,31.35,29.75,31.15,3412,38562900ASHOKLEY-II,20050801,31.55,31.55,31.2,31.5,4,38200ASHOKLEY-III,20050801,0,0,0,29.9,0,0AUROPHARMA-I,20050801,359.9,359.9,346,355.4,440,1206800AUROPHARMA-II,20050801,367,367,349,349,2,0AUROPHARMA-III,20050801,0,0,0,372.45,0,0BAJAJAUTO-I,20050801,1425,1446,1418,1436.2,448,420200BAJAJAUTO-II,20050801,0,0,0,1404.25,0,0BAJAJAUTO-III,20050801,0,0,0,1470.85,0,0BANKBARODA-I,20050801,257,261,249.2,252.35,1967,2786000BANKBARODA-II,20050801,260.95,260.95,247,250,17,25200BANKBARODA-III,20050801,0,0,0,261.45,0,0BANKINDIA-I,20050801,140.8,145.2,136.85,143.6,3277,2810100BANKINDIA-II,20050801,139.7,144,139.7,144,2,3800BANKINDIA-III,20050801,0,0,0,144.7,0,0BEL-I,20050801,748,758.95,738,754,100,228800BEL-II,20050801,0,0,0,797.55,0,1650BEL-III,20050801,0,0,0,741.2,0,0BHARATFORG-I,20050801,312,321,310.5,319.45,473,3236000BHARATFORG-II,20050801,0,0,0,1472.15,0,0BHARATFORG-III,20050801,0,0,0,316.85,0,0BHARTI-I,20050801,288.9,295.9,284.1,290.05,3467,6289000BHARTI-II,20050801,0,0,0,246.75,0,0BHARTI-III,20050801,0,0,0,287.4,0,0BHEL-I,20050801,1002,1006.65,971.1,992.15,1501,1004700

BHEL-II,20050801,987,996,987,992.5,7,1500BHEL-III,20050801,0,0,0,1021.95,0,0BILT-I,20050801,114.2,117.5,113.5,117.1,510,4290200BILT-II,20050801,117,117,113,113,2,0BILT-III,20050801,0,0,0,114.4,0,0BONGAIREFN-I,20050801,71,84.8,71,83.3,127,3073500BONGAIREFN-II,20050801,0,0,0,92.15,0,0BONGAIREFN-III,20050801,0,0,0,90,0,0BPCL-I,20050801,346,367.8,344.1,364.55,1372,1391500BPCL-II,20050801,0,0,0,353.2,0,1100BPCL-III,20050801,0,0,0,372.1,0,0CADILAHC-I,20050801,535,537.3,534,536.1,6,12500CADILAHC-II,20050801,0,0,0,481,0,0CANBK-I,20050801,248,256.6,247.1,254.65,1418,1132800CANBK-II,20050801,250.9,253.45,250.9,253.45,2,0CANBK-III,20050801,0,0,0,253.3,0,0CENTURYTEX-I,20050801,305,311.4,298.4,310.45,5729,8239900CENTURYTEX-II,20050801,306,309,304.7,309,6,1700CENTURYTEX-III,20050801,0,0,0,300.35,0,0CESC-I,20050801,215.5,220,215,219.4,369,1593900CESC-II,20050801,0,0,0,201.15,0,0CESC-III,20050801,0,0,0,213.5,0,0CHAMBLFERT-I,20050801,34.9,35.25,33.8,34.9,307,10826100CHAMBLFERT-II,20050801,34.25,34.95,34.15,34.95,5,103500CHAMBLFERT-III,20050801,0,0,0,34.3,0,0CHENNPETRO-I,20050801,188.8,190,183.3,188.4,149,435100CHENNPETRO-II,20050801,0,0,0,185.95,0,0CHENNPETRO-III,20050801,0,0,0,191,0,0CIPLA-I,20050801,334,335.75,331.75,334.25,505,1577000CIPLA-II,20050801,364.6,364.6,338.6,338.6,2,2000CIPLA-III,20050801,0,0,0,342,0,0COCHINREFN-I,20050801,149.7,155.8,149.15,154.7,239,655200COCHINREFN-II,20050801,0,0,0,150.9,0,0COCHINREFN-III,20050801,0,0,0,151.55,0,0COLGATE-I,20050801,230,234.8,229.1,234.15,300,1252650COLGATE-II,20050801,0,0,0,247.9,0,0COLGATE-III,20050801,0,0,0,228.6,0,0CORPBANK-I,20050801,477.9,495,472.2,491,63,41400CORPBANK-II,20050801,0,0,0,368.6,0,0CORPBANK-III,20050801,0,0,0,497.2,0,0CUMMINSIND-I,20050801,142.4,147.15,140,146.4,515,3349700CUMMINSIND-II,20050801,145.5,148,145.5,148,2,1900CUMMINSIND-III,20050801,0,0,0,139.8,0,0DABUR-I,20050801,147,151.5,143.5,149.6,564,3043800DABUR-II,20050801,0,0,0,154.55,0,0DABUR-III,20050801,0,0,0,147.6,0,0DIVISLAB-I,20050801,1280,1280,1234,1260.75,189,105250DIVISLAB-II,20050801,0,0,0,1059.75,0,0DIVISLAB-III,20050801,0,0,0,1301.2,0,0DRREDDY-I,20050801,835,839,824,834.55,668,622800DRREDDY-II,20050801,0,0,0,764.6,0,0DRREDDY-III,20050801,0,0,0,849.8,0,0ESCORTS-I,20050801,95.05,99.65,93.85,99.15,1962,7104000ESCORTS-II,20050801,95,99.9,95,99.9,4,7200ESCORTS-III,20050801,0,0,0,94.2,0,0ESSAROIL-I,20050801,42,44.4,42,44.1,864,16537550ESSAROIL-II,20050801,43.5,44.25,43.5,44.25,2,16950ESSAROIL-III,20050801,0,0,0,42.35,0,0FEDERALBNK-I,20050801,186.9,189.5,185.2,187.3,324,1855100FEDERALBNK-II,20050801,0,0,0,160.45,0,0

FEDERALBNK-III,20050801,211,211,156,156,6,0GAIL-I,20050801,229,229,222.6,225.3,745,4146000GAIL-II,20050801,0,0,0,212,0,1500GAIL-III,20050801,0,0,0,229.4,0,0GESHIPPING-I,20050801,157,159.5,155.05,156.2,499,3564000GESHIPPING-II,20050801,0,0,0,169,0,1350GESHIPPING-III,20050801,0,0,0,157.7,0,0GLAXO-I,20050801,887.65,887.65,865,883.15,85,164700GLAXO-II,20050801,0,0,0,816.65,0,0GLAXO-III,20050801,0,0,0,895.3,0,0GNFC-I,20050801,103.9,104.45,100.5,102.15,909,7404500GNFC-II,20050801,0,0,0,90.45,0,0GNFC-III,20050801,0,0,0,103.25,0,0GRASIM-I,20050801,1167,1173.9,1150,1169.3,1193,811300GRASIM-II,20050801,0,0,0,1232.55,0,525GRASIM-III,20050801,0,0,0,1193.85,0,0GUJAMBCEM-I,20050801,65.7,67.05,64.05,66.7,1718,13674375GUJAMBCEM-II,20050801,64.95,67.3,64.3,67.05,27,82500GUJAMBCEM-III,20050801,0,0,0,65.45,0,0HCLTECH-I,20050801,400,404,393.1,399.6,684,890500HCLTECH-II,20050801,0,0,0,395.35,0,0HCLTECH-III,20050801,0,0,0,409.65,0,0HDFC-I,20050801,920,923.9,911,917.2,467,466800HDFC-II,20050801,960,960,925,925,2,600HDFC-III,20050801,0,0,0,939.7,0,0HDFCBANK-I,20050801,677.9,681.9,667.05,673.75,905,1170000HDFCBANK-II,20050801,0,0,0,645.55,0,0HDFCBANK-III,20050801,0,0,0,709.95,0,0HEROHONDA-I,20050801,612.9,629.9,608,628.05,784,670400HEROHONDA-II,20050801,0,0,0,617.95,0,400HEROHONDA-III,20050801,0,0,0,632.05,0,0HINDALC0-I,20050801,1278,1280,1264,1273.6,918,1095300HINDALC0-II,20050801,1290,1290,1280,1280,2,300HINDALC0-III,20050801,0,0,0,1281.2,0,0HINDLEVER-I,20050801,169.2,172.4,167.1,171.8,5499,13768000HINDLEVER-II,20050801,170,172.85,168,172.2,31,28000HINDLEVER-III,20050801,0,0,0,169.15,0,0HINDPETRO-I,20050801,289.9,296,285.1,294.8,1673,3552900HINDPETRO-II,20050801,290.05,294.85,283.1,294.2,24,119600HINDPETRO-III,20050801,0,0,0,294.8,0,0I-FLEX-I,20050801,825,843,758,833.25,5710,2253000I-FLEX-II,20050801,801.55,835,760,835,12,4800I-FLEX-III,20050801,0,0,0,867,0,0ICICIBANK-I,20050801,515.8,529,510.05,519.45,4105,2436700ICICIBANK-II,20050801,480,519,480,514.9,21,12600ICICIBANK-III,20050801,0,0,0,542.5,0,0IDBI-I,20050801,112.9,114,111.2,112.75,2394,17810400IDBI-II,20050801,113.7,113.95,112.25,113.95,5,14400IDBI-III,20050801,0,0,0,112.65,0,0IFCI-I,20050801,17,18.3,16.75,18.15,4283,73190250IFCI-II,20050801,17.2,18.45,17,18.25,24,157500IFCI-III,20050801,0,0,0,17.05,0,0INDHOTEL-I,20050801,665,669.5,656.35,666.05,143,773850INDHOTEL-II,20050801,641,670,641,670,4,1400INDHOTEL-III,20050801,0,0,0,665.4,0,0INDIACEM-I,20050801,87,93.5,86.8,92.95,810,4086100INDIACEM-II,20050801,89.2,92.75,89.2,92.75,2,0INDIACEM-III,20050801,0,0,0,86.95,0,0INDRAYON-I,20050801,458.8,470.7,454.1,466.85,71,248500INDRAYON-II,20050801,0,0,0,430,0,0

INDUSINDBK-I,20050801,74.65,75.3,73.05,73.7,671,9432500INDUSINDBK-II,20050801,74.5,74.5,74.5,74.5,1,7700INDUSINDBK-III,20050801,0,0,0,77.9,0,0INFOSYSTCH-I,20050801,2268,2270,2243,2262.75,4564,1444700INFOSYSTCH-II,20050801,2269.8,2275.1,2269.8,2275.1,4,6900INFOSYSTCH-III,20050801,0,0,0,2302.45,0,0IOB-I,20050801,90,90,87.15,88.95,290,3587200IOB-II,20050801,89.2,89.2,89.2,89.2,1,0IOB-III,20050801,0,0,0,89.25,0,0IOC-I,20050801,395,416,393.75,413,742,642600IOC-II,20050801,0,0,0,429.75,0,0IOC-III,20050801,0,0,0,406,0,0IPCL-I,20050801,189.7,196.35,189.7,195.85,4147,19175200IPCL-II,20050801,192.75,197.1,192.15,196.6,24,33000IPCL-III,20050801,0,0,0,190.8,0,0ITC-I,20050801,1698,1698,1665,1668.25,1542,817350ITC-II,20050801,1685,1685,1670,1670.65,8,1350ITC-III,20050801,0,0,0,1708.1,0,0IVRCLINFRA-I,20050801,629.7,633,621,626.75,224,492800IVRCLINFRA-II,20050801,0,0,0,490.9,0,0IVRCLINFRA-III,20050801,0,0,0,630.6,0,0J&KBANK-I,20050801,446,454.5,446,451.75,4,20400J&KBANK-II,20050801,470,470,435,452.5,2,0J&KBANK-III,20050801,0,0,0,456.3,0,0JETAIRWAYS-I,20050801,1272,1273,1260,1265.85,355,330600JETAIRWAYS-II,20050801,0,0,0,1284.05,0,0JETAIRWAYS-III,20050801,0,0,0,1300.75,0,0JINDALSTEL-I,20050801,1011,1024,1000.25,1023.3,50,56000JINDALSTEL-II,20050801,0,0,0,868.45,0,0JINDALSTEL-III,20050801,0,0,0,1030.9,0,0JPHYDRO-I,20050801,30.1,31,29.15,30.8,763,20256250JPHYDRO-II,20050801,30.6,30.7,29.55,30.7,11,106250JPHYDRO-III,20050801,0,0,0,30.15,0,0JSTAINLESS-I,20050801,116.5,119.35,115.5,119,384,4894000JSTAINLESS-II,20050801,0,0,0,124.55,0,0JSTAINLESS-III,20050801,0,0,0,116.85,0,0KTKBANK-I,20050801,126,132.15,124.4,129.95,4813,7935000KTKBANK-II,20050801,129.35,132.65,129.35,130,4,5000KTKBANK-III,20050801,0,0,0,127.45,0,0LICHSGFIN-I,20050801,218,220.85,215.7,216.65,331,1346400LICHSGFIN-II,20050801,0,0,0,209.7,0,0LICHSGFIN-III,20050801,0,0,0,214.5,0,0M&M-I,20050801,674,695,666.6,684.9,2551,1231250M&M-II,20050801,672.8,695,672.8,689.65,22,2500M&M-III,20050801,0,0,0,691.55,0,0MAHSEAMLES-I,20050801,419,448,419,435.1,409,208800MAHSEAMLES-II,20050801,0,0,0,426.55,0,600MAHSEAMLES-III,20050801,0,0,0,419.75,0,0MARUTI-I,20050801,480,497.9,477.6,494.35,5547,2498400MARUTI-II,20050801,491.9,495,491,493.05,4,3200MARUTI-III,20050801,0,0,0,489.95,0,0MATRIXLABS-I,20050801,183.1,185,178.05,182.4,1399,7247500MATRIXLABS-II,20050801,182.1,213.25,181,213.25,5,6250MATRIXLABS-III,20050801,0,0,0,185.65,0,0MPHASISBFL-I,20050801,264.4,271,260,262.6,893,3059200MPHASISBFL-II,20050801,0,0,0,279.9,0,0MPHASISBFL-III,20050801,0,0,0,263.65,0,0MRPL-I,20050801,49.1,50.85,48,50.55,538,7898750MRPL-II,20050801,49.95,49.95,49.95,49.95,1,4450MRPL-III,20050801,0,0,0,50.8,0,0

MTNL-I,20050801,137,137,129,131.6,2338,10347200MTNL-II,20050801,134.6,134.8,129.95,131.5,17,20800MTNL-III,20050801,0,0,0,135.3,0,0NAGARFERT-I,20050801,16.2,16.55,15.9,16.5,259,24794000NAGARFERT-II,20050801,0,0,0,17.15,0,56000NAGARFERT-III,20050801,0,0,0,16.05,0,0NATIONALUM-I,20050801,160.95,160.95,156.5,158.25,535,3367200NATIONALUM-II,20050801,158,158,157,157,4,4600NATIONALUM-III,20050801,0,0,0,159.1,0,0NDTV-I,20050801,219.7,235.6,213.05,233.9,4229,4324100NDTV-II,20050801,219,236.8,219,236.35,6,1100NDTV-III,20050801,0,0,0,217.1,0,0NEYVELILIG-I,20050801,80.05,82.2,78.85,81.75,377,4392550NEYVELILIG-II,20050801,80.7,81,80.7,81,2,5900NEYVELILIG-III,20050801,0,0,0,80.45,0,0NICOLASPIR-I,20050801,255,255,251,252.9,164,597740NICOLASPIR-II,20050801,0,0,0,258.15,0,0NICOLASPIR-III,20050801,0,0,0,255.95,0,0NIPPONDENR-I,20050801,19.65,19.7,19.25,19.55,577,22752000NIPPONDENR-II,20050801,19.8,19.8,19.55,19.75,5,88000NIPPONDENR-III,20050801,0,0,0,19.6,0,0NTPC-I,20050801,96.25,99.35,93.6,99.15,7831,20143500NTPC-II,20050801,96.45,99.65,96.45,99.5,35,100750NTPC-III,20050801,0,0,0,95.25,0,0ONGC-I,20050801,930,939,914,934.7,4681,2854500ONGC-II,20050801,907,923.95,904.1,921,120,61200ONGC-III,20050801,898.95,937.9,898.95,937,3,300ORCHIDCHEM-I,20050801,353,364.9,348.55,362.8,1104,2392600ORCHIDCHEM-II,20050801,0,0,0,369.7,0,700ORCHIDCHEM-III,20050801,408,408,288,288,2,0ORIENTBANK-I,20050801,279,281.8,268,277,2936,8980200ORIENTBANK-II,20050801,266.5,278.6,266.5,278.6,2,1200ORIENTBANK-III,20050801,0,0,0,280,0,0PATNI-I,20050801,357,382.7,354,368.55,545,457600PATNI-II,20050801,0,0,0,350.55,0,0PATNI-III,20050801,0,0,0,360.15,0,0PFIZER-I,20050801,819.9,833,815.2,830.35,42,115500PFIZER-II,20050801,0,0,0,808.5,0,0PNB-I,20050801,427.15,433.95,425.25,427.65,2927,6180600PNB-II,20050801,0,0,0,462.85,0,1200PNB-III,20050801,0,0,0,430.55,0,0POLARIS-I,20050801,135,141.45,134.25,139.2,1772,9270800POLARIS-II,20050801,129,141.3,129,141.3,2,5600POLARIS-III,20050801,0,0,0,136.8,0,0RANBAXY-I,20050801,473,523.1,473,518.4,8977,4131600RANBAXY-II,20050801,492,525,492,519.5,33,4800RANBAXY-III,20050801,0,0,0,476.1,0,0REL-I,20050801,627,638.8,615.5,635.5,3608,4271850REL-II,20050801,627,636,627,634.15,3,2750REL-III,20050801,0,0,0,616.2,0,0RELCAPITAL-I,20050801,425.5,463.5,425.5,456.85,19776,9352200RELCAPITAL-II,20050801,449.8,465.8,439,458,35,22000RELCAPITAL-III,20050801,0,0,0,424.55,0,0RELIANCE-I,20050801,707.15,716.9,703.6,715.1,16659,16267800RELIANCE-II,20050801,715,723.75,708,720.75,12,13200RELIANCE-III,20050801,0,0,0,713.9,0,0SATYAMCOMP-I,20050801,523.5,524.5,512.6,517.25,4368,3154800SATYAMCOMP-II,20050801,517,518,515,518,7,3600SATYAMCOMP-III,20050801,0,0,0,529.65,0,0SBIN-I,20050801,802.25,805,785.4,795.1,12440,6238000

SBIN-II,20050801,807.9,807.9,797.5,798,5,4500SBIN-III,20050801,0,0,0,812.25,0,0SCI-I,20050801,146,146.95,144.05,145.95,516,3811200SCI-II,20050801,148.5,148.5,145.95,145.95,2,8000SCI-III,20050801,0,0,0,148.55,0,0SIEMENS-I,20050801,2085,2149,2072,2140.35,64,48000SIEMENS-II,20050801,0,0,0,1972.9,0,0SIEMENS-III,20050801,0,0,0,2125.75,0,0SRF-I,20050801,267.4,294.6,267.4,288.1,10005,5305500SRF-II,20050801,270,296.6,270,292.75,9,9000SRF-III,20050801,316,316,219,219,2,0STAR-I,20050801,241.8,247.05,236.1,243.7,249,901000STAR-II,20050801,0,0,0,247,0,850STAR-III,20050801,0,0,0,241.85,0,0STER-I,20050801,667,700,661,686.55,249,269500STER-II,20050801,0,0,0,631.05,0,0STER-III,20050801,0,0,0,665.35,0,0SUNPHARMA-I,20050801,615.1,619,606,609.55,257,253350SUNPHARMA-II,20050801,0,0,0,591.7,0,0SUNPHARMA-III,20050801,0,0,0,630.85,0,0SYNDIBANK-I,20050801,69.9,73.65,67.25,72.1,4053,11654600SYNDIBANK-II,20050801,70,73,70,72.3,31,95000SYNDIBANK-III,20050801,0,0,0,74.8,0,0TATACHEM-I,20050801,182.05,188,178.1,187.25,1232,4243050TATACHEM-II,20050801,185.9,188.95,184.9,188.8,6,5400TATACHEM-III,20050801,0,0,0,183.65,0,0TATAMOTORS-I,20050801,484.4,506,484.4,503.5,9555,4370025TATAMOTORS-II,20050801,504,504,501,501,2,825TATAMOTORS-III,20050801,0,0,0,488.1,0,0TATAPOWER-I,20050801,398,407.75,392.15,406.8,1186,1096000TATAPOWER-II,20050801,399.8,399.8,399.8,399.8,1,0TATAPOWER-III,20050801,0,0,0,399.1,0,0TATATEA-I,20050801,683,694.45,674.95,691.9,632,584100TATATEA-II,20050801,694,694,694,694,1,2200TATATEA-III,20050801,0,0,0,689.6,0,0TCS-I,20050801,1280,1282,1251.65,1262.4,3651,2232250TCS-II,20050801,1275,1280,1269,1280,3,2750TCS-III,20050801,0,0,0,1287.85,0,0TISCO-I,20050801,367,369.7,360.05,365.75,14205,20316150TISCO-II,20050801,373,373.5,363.45,368.6,54,29025TISCO-III,20050801,0,0,0,373.2,0,0TITAN-I,20050801,489,510,488.3,505.9,3573,2537600TITAN-II,20050801,496,508,494.95,506,6,1600TITAN-III,20050801,0,0,0,495.2,0,0TVSMOTOR-I,20050801,74.4,82.1,74.4,82,353,3183050TVSMOTOR-II,20050801,79.55,79.55,79.55,79.55,1,0TVSMOTOR-III,20050801,0,0,0,78.45,0,0UNIONBANK-I,20050801,134.5,141.45,133.55,138.35,2162,4330200UNIONBANK-II,20050801,0,0,0,135,0,4200UNIONBANK-III,20050801,0,0,0,136.75,0,0UTIBANK-I,20050801,265.05,269.9,265,269.05,116,437400UTIBANK-II,20050801,269,269,269,269,1,900UTIBANK-III,20050801,0,0,0,266.85,0,0VDOCONINTL-I,20050801,77,79.5,75.3,78.9,780,5289600VDOCONINTL-II,20050801,0,0,0,76,0,9600VDOCONINTL-III,20050801,87.7,87.7,61.55,61.55,2,0VIJAYABANK-I,20050801,65,67.6,64.65,66.75,692,4792050VIJAYABANK-II,20050801,66,68,66,67,4,3450VIJAYABANK-III,20050801,0,0,0,65,0,0VSNL-I,20050801,420.2,432.9,417.5,423.35,12245,8089200

VSNL-II,20050801,420.65,431.1,420.65,422.65,10,11550VSNL-III,20050801,0,0,0,423.75,0,0WIPRO-I,20050801,725,728,712.05,720.05,1878,1992000WIPRO-II,20050801,719.95,719.95,710.05,719.95,3,29400WIPRO-III,20050801,0,0,0,747.4,0,0WOCKPHARMA-I,20050801,447,449,445,446.05,56,238800WOCKPHARMA-II,20050801,0,0,0,387.4,0,0WOCKPHARMA-III,20050801,0,0,0,447.75,0,0