ABSIND,19950104,153,160,153,160,250,0ACC,19950104,4070,4074,4000,4000,35,0AHMEDELEC,19950104,60.5,62.25,60.5,62,1600,0ALMBICHEM,19950104,3000,3000,3000,3000,10,0ALPICFIN,19950104,295,295,295,295,100,0AMRUTIND,19950104,80,82,80,82,400,0ANDRAVALLY,19950104,1120,1120,1120,1120,15,0APOLLOTYRE,19950104,150,150,144,144,1900,0APPLECREDT,19950104,191.5,191.5,191.5,191.5,200,0APPLEIND,19950104,75,75.25,75,75.25,600,0APRAYON,19950104,80,80,80,80,200,0ARVINDMILL,19950104,169,169,165.05,166.05,8350,0ASHKLEYFIN,19950104,114,114,113,114,1700,0ASHOKLEY,19950104,187.5,189,187.5,189,1750,0ATULPROD,19950104,102.5,102.5,102.5,102.5,100,0ATVPROJ,19950104,52.5,53,52,53,3000,0BAJAJAUTO,19950104,700,705,700,704,10450,0BANKRAJAS,19950104,556,556,550,550,1000,0BARODARAYN,19950104,665,670,657,657,165,0BATAINDIA,19950104,205,205,205,205,100,0BAUSCHLOMB,19950104,58,59,58,59,600,0BAYER,19950104,2800,2850,2800,2850,10,0BHEL,19950104,160,160,160,160,100,0BILT,19950104,240,240,240,240,100,0BINDALAGRO,19950104,22,24,22,24,400,0BONGAIREFN,19950104,47,47,47,47,100,0BPCL,19950104,375,375,375,375,100,0BRITANNIA,19950104,320,320,320,320,200,0BROOKBOND,19950104,380,380,380,380,50,0BSES,19950104,208,211.5,208,211.5,1500,0BURRWELCOM,19950104,277.5,277.5,277.5,277.5,50,0CADBURY,19950104,375,375,375,375,100,0CARRIERAIR,19950104,135,135,135,135,100,0CASTROL,19950104,872,875,870,870,350,0CEAT,19950104,109,109,109,109,100,0CEATFIN,19950104,55,58,55,55.8,7200,0CENTENKA,19950104,3780,3780,3775,3777.5,10,0CENTURYTEX,19950104,6820,6820,6820,6820,500,0CHAMBLFERT,19950104,35.75,35.75,35.5,35.5,600,0CHOWGULSTM,19950104,71.5,71.5,71.5,71.5,100,0CIPLA,19950104,695,697.5,695,697.5,150,0COCHINREFN,19950104,255,255,255,255,150,0COLGATE,19950104,407.5,407.5,407.5,407.5,200,0COREPARENT,19950104,292,292,292,292,100,0CRBCAPS,19950104,137.5,137.5,137.5,137.5,300,0DABUR,19950104,353,353,350,350,200,0DHAMPURSUG,19950104,273,273,273,273,800,0DIGITALEQP,19950104,62,62,62,62,100,0DRREDDY,19950104,400,405,400,400,400,0EIDPARRY,19950104,212,212,212,212,50,0EIHOTEL,19950104,420,420,415,415,150,0EMERCK,19950104,218,218,218,218,1050,0ESCORTTRAC,19950104,135,135,135,135,100,0ESSARGUJ,19950104,92.5,92.5,91.5,91.5,3500,0ESSARSHIP,19950104,73,73,71.5,71.5,400,0EXCELIND,19950104,796,796,796,796,500,0FEDERALBNK,19950104,268,270,264,270,4300,0FICOMORGAN,19950104,101,101,101,101,50,0FINPIPE,19950104,63,64,62,62.35,4400,0FLOATGLASS,19950104,56.95,56.95,54,54.5,2700,0

FOSECOIND,19950104,231,231,231,231,600,0GANESHBENZ,19950104,162,165,162,163.5,400,0GARDENSILK,19950104,85,85,85,85,50,0GARWALLROP,19950104,146.25,146.25,146.25,146.25,50,0GECALSTHOM,19950104,85,85,85,85,200,0GESHIPPING,19950104,69.5,69.5,68.5,68.75,2700,0GIPCL,19950104,81,81,81,81,100,0GKW,19950104,66,66,66,66,100,0GLAXO,19950104,260,260,255,255,300,0GLFL,19950104,175,175,175,175,1100,0GLOBLTRUST,19950104,73.95,75,73.75,74.3,43600,0GNFC,19950104,71,72,71,72,600,0GOETZEIND,19950104,150,150,150,150,500,0GRASIM,19950104,769,770,769,770,100,0GUJALKALI,19950104,240,240,240,240,100,0GUJAMBCEM,19950104,305,305,300,300,300,0GUJFLUORO,19950104,107,107,107,107,300,0GUJRATTELE,19950104,67.5,67.5,66,67.5,600,0HANILERA,19950104,44,45.75,44,45.75,400,0HBPORT,19950104,103.5,104,102,103,1800,0HDFC,19950104,2510,2510,2476,2476,520,0HEG,19950104,98.5,100,98.5,100,600,0HIMACHLFUT,19950104,139.75,139.75,139.75,139.75,100,0HINDALC0,19950104,1110,1110,1100,1100,200,0HINDALLOYS,19950104,85,85.75,82,84.35,6400,0HINDCIBA,19950104,3565,3565,3565,3565,10,0HINDEVELOP,19950104,53.5,54,53.5,54,500,0HINDLEVER,19950104,590,591,579,579,300,0HINDMOTOR,19950104,36.55,36.55,36,36,10500,0HINDOILEXP,19950104,36,37,36,36.6,3400,0HINDPETRO,19950104,370,370,367,367,200,0HINDZINC,19950104,31.75,31.75,30.75,30.75,1600,0HOECHST,19950104,390,390,390,390,50,0HOTELEELA,19950104,159,160,158,158,800,0ICICI,19950104,1270,1270,1246.25,1252.5,805,0IFCI,19950104,52,52.5,51.75,52.25,2600,0IGPETRO,19950104,124,124,118.5,118.5,9800,0INDIAGLYCO,19950104,67.5,68,67.5,68,200,0INDIASEC,19950104,72.5,72.5,71,71,600,0INDOGULF,19950104,90,90,90,90,100,0INDORAMSYN,19950104,98,98,98,98,700,0INSILCO,19950104,38,39,38,39,2500,0IPCALAB,19950104,390,390,387,387,600,0IPCL,19950104,160,161,160,161,1500,0ISIBARS,19950104,97,97,97,97,100,0ITC,19950104,377.5,377.5,375.05,377,400,0ITCAGRO,19950104,230,230,222.5,222.5,200,0ITCHOTEL,19950104,215,215,215,215,200,0JAGAJITIND,19950104,62,62,62,62,100,0JAINIRRIG,19950104,200.75,200.75,200.75,200.75,100,0JCT,19950104,60.5,60.5,60.5,60.5,100,0JINDALIRON,19950104,265,265,265,265,100,0JINDALSTRP,19950104,422,430,422,430,600,0JINDLFERRO,19950104,190,200,190,198.5,1100,0JKSYNTHETC,19950104,43,43,42.5,42.5,300,0JPIND,19950104,74.5,75,74,74,1800,0KELVINATOR,19950104,175,175,175,175,200,0KITPLYIND,19950104,77,77,75,75,1100,0KOTAKMAH,19950104,285,285,285,285,100,0L&T,19950104,253,255,252,253,1100,0

LLOYDFIN,19950104,260,260,260,260,100,0LLOYDSTEEL,19950104,74.5,75,73,73.4,2700,0LML,19950104,126.2,126.2,121,122,3700,0LOKHSG,19950104,181.5,188.75,180,180,4600,0LUPINCHEM,19950104,92,92,91,91.1,700,0MADRASREFN,19950104,112,112.5,110,110,700,0MAFATLAIND,19950104,705,705,705,705,10,0MAHSCOOTER,19950104,385,385,385,385,50,0MANGLMCEM,19950104,65,65,65,65,50,0MARALOVER,19950104,60.5,60.5,60.5,60.5,100,0MARDIACHEM,19950104,195,234,195,234,2500,0MASTERSHAR,19950104,25.2,25.25,24.85,24.85,14100,0MASTGAIN92,19950104,13.1,13.3,13,13.1,45500,0MASTPLUS91,19950104,18,18.1,17.85,18,33700,0MAX,19950104,450,460,450,460,100,0MCDOWELL,19950104,65,65,65,65,100,0MIDEASTI,19950104,224.9,230,218,219.15,32900,0MIRCELECTR,19950104,279,285,279,285,200,0MODERNDENM,19950104,60,60.5,60,60.5,600,0MODERNWOOL,19950104,51,51,50,50,800,0MODRNSYNTX,19950104,52,52,51.5,51.5,700,0MORGANSTAN,19950104,8.5,8.5,8.1,8.2,78000,0MRPL,19950104,56,57.45,56,57.25,3600,0MSSHOES,19950104,490,495,490,491.8,1200,0MTNL,19950104,195.25,195.25,195.25,195.25,400,0MUKAND,19950104,308.5,308.5,308.5,308.5,30000,0NAGARFERT,19950104,36.25,36.75,35.55,35.55,5500,0NAGPURALOY,19950104,87.5,87.5,85,85,150,0NAHARSPG,19950104,1000,1000,1000,1000,200,0NALCO,19950104,31,31,31,31,200,0NATHPULP,19950104,72.5,72.5,72.5,72.5,100,0NEPCMICON,19950104,98,99,96.5,96.5,5800,0NESTLE,19950104,390,390,390,390,50,0NIPPONDENR,19950104,52.75,52.75,51.75,51.75,700,0NIRLON,19950104,21,21.25,20.95,21,4100,0NIRMA,19950104,565,565,560,560.5,900,0NOCIL,19950104,1230,1230,1205,1210,60,0ORIENTCONT,19950104,240,244.75,239,242.25,900,0ORKAY,19950104,27.5,27.5,26,26.75,2000,0OSWALAGRO,19950104,34,34,34,34,100,0P&G,19950104,540,540,540,540,50,0PANCHMSTEL,19950104,177.5,177.5,177.5,177.5,100,0PARKEDAVIS,19950104,250,250,250,250,50,0PATHEJAFOR,19950104,126,127,124.5,124.5,800,0PDUMJEPULP,19950104,550,550,550,550,50,0PENTFRPROD,19950104,45,46,45,46,400,0PENTSFWARE,19950104,228,228,228,228,100,0PFIZER,19950104,395,395,395,395,50,0PHILIPS,19950104,350,352.5,350,352.5,500,0PIDILITIND,19950104,390,390,390,390,100,0PITTIECEM,19950104,185,185,182.5,183,1700,0POLYPLEX,19950104,117,117,117,117,500,0PRAKASH,19950104,187,187,185,185,300,0PREMAUTO,19950104,61.35,62,61.25,61.25,1500,0PRIMESEC,19950104,186,186,176,176.15,4400,0PRUDENTCM,19950104,102,102,100,100,500,0PUNALKALI,19950104,73,73,73,73,50,0RAASICEM,19950104,143.95,143.95,138.5,138.5,1100,0RAJSREPOLY,19950104,30.4,30.4,29.45,29.95,29800,0RASLAMIPAK,19950104,52.5,52.5,48,50,8900,0

RAYMOND,19950104,275,275,275,275,100,0RAYMONDSYN,19950104,22,22.5,21.5,22,3400,0REALVALAPL,19950104,75,75,72.75,72.75,800,0RECKCOLMAN,19950104,290,290,290,290,50,0RELCAPITAL,19950104,177.95,177.95,170,171.25,14700,0RELIANCE,19950104,339.95,340.5,330.3,332,62600,0RELPETRO,19950104,28.2,28.5,27.3,27.9,16300,0REMIMETAL,19950104,17,17,16.85,17,9500,0RIIL,19950104,90.25,90.25,90,90,300,0ROLTA,19950104,44,44,42,43.5,1200,0RUCHISOYA,19950104,90,90.1,90,90.1,200,0SAIL,19950104,50.5,51,50.25,50.25,1100,0SAMTEL,19950104,70,70,70,70,100,0SANGHIPOLY,19950104,45,46,44.5,45.25,11100,0SAURASHCEM,19950104,105,105,105,105,100,0SAWPIPES,19950104,425,425,425,425,100,0SBIMAG93,19950104,10.8,10.85,10.75,10.85,6000,0SBIMAGNM90,19950104,15.75,15.75,15.1,15.5,800,0SBIN,19950104,220.5,220.75,216.5,217.4,10950,0SCICI,19950104,94.75,96.5,94.25,96.45,3900,0SEARLEIND,19950104,220,220,220,220,100,0SERENDYSTF,19950104,44.5,44.5,44.5,44.5,1000,0SESAGOA,19950104,485,485,485,485,50,0SHAWALLACE,19950104,150,150,150,150,200,0SILVERLINE,19950104,63,63.1,62.75,63,1100,0SKFBEARING,19950104,3410,3410,3400,3400,25,0SMDYECHEM,19950104,29.5,29.5,29,29,1200,0SMITHKLPHA,19950104,275,275,275,275,100,0SOLPHARMA,19950104,170,170,167.5,167.5,300,0SPIC,19950104,87,87,86.75,86.75,1000,0SPICFINE,19950104,27,27,26.3,26.75,1300,0SREERAYALK,19950104,53,53,50,50,3600,0SRF,19950104,146,150,146,149,1100,0SRFFINANCE,19950104,119.5,119.5,119.5,119.5,100,0STDIND,19950104,66,66,66,66,100,0STERLINHOL,19950104,111.25,111.25,111.25,111.25,100,0STERLITE,19950104,495,495,495,495,300,0SUPPETRO,19950104,41,41.45,40.6,41,2900,0SUPREMEIND,19950104,380,380,380,380,100,0SURAJDIAMN,19950104,102,103,101,101,1100,0SYNTHCHEM,19950104,45,45,45,45,100,0TATACHEM,19950104,405,410,405,410,700,0TATAFIN,19950104,96.1,98,96.1,98,300,0TATAHONEY,19950104,128,128,128,128,100,0TATAMETALI,19950104,39,39,38.75,38.75,200,0TATAPOWER,19950104,1393,1400,1390,1398.5,45,0TATATEA,19950104,397.5,397.5,385,385,150,0TATAVASHIS,19950104,46,46,46,46,100,0TELCO,19950104,515,515,515,515,300,0TEXTOOL,19950104,510,510,510,510,50,0TIMESGUARN,19950104,97,97.5,97,97.25,700,0TISCO,19950104,252.6,254.5,251,251.25,11650,0TNPETRO,19950104,48.55,48.55,46.75,46.8,900,0TORNTPHARM,19950104,295,295,295,295,200,0TRANSPEK,19950104,340.25,345,340,341.75,200,0TRIVENIENG,19950104,212.5,212.5,212.5,212.5,700,0UNIPLAS,19950104,57.75,57.75,57.75,57.75,300,0UNITECH,19950104,110,111,110,111,200,0UNITEDPHOS,19950104,870,875,870,875,2200,0USHAINDIA,19950104,39,39,39,39,400,0

USHAMARTIN,19950104,91,91,91,91,100,0UTTAMSTL,19950104,40,40,40,40,100,0VAMORGANIC,19950104,342.5,342.5,340,340,150,0VARUNSHIP,19950104,30,30,30,30,100,0VDOCONAPPL,19950104,116,120,116,119,400,0WESTNPAQUE,19950104,172.5,172.5,172.5,172.5,200,0WIMCO,19950104,43,43,42.55,42.55,550,0WOOLWORTH,19950104,110,114,110,112,2000,0ZUARIAGRO,19950104,422.5,422.5,422.5,422.5,200,0NSENIFTY,19950104,0.00,0.00,0.00,1163.72,-,0NSEDEFTY,19950104,0.00,0.00,0.00,1285.34,-,0