8/18/2019 2008-05-27-NSE-EQ

1/22

3IINFOTECH,20080527,121,122.5,115,116.75,222970,72357

3MINDIA,20080527,1855,1889,1855,1871.2,61,36

AARTIDRUGS,20080527,50,51.8,50,50.3,6663,4807

AARTIIND,20080527,34.45,35.35,34.2,34.45,61000,31857

AARVEEDEN,20080527,74.1,75.4,72.1,72.85,97,66

ABAN,20080527,3935,4095,3912,4063,347787,151526

ABB,20080527,998,1024,994.95,1004,487669,387043

ABGSHIP,20080527,590,590,545.4,550.35,10631,7522

ABIRLANUVO,20080527,1535.8,1550,1451.25,1469.9,184312,167738

ABSHEKINDS,20080527,18.15,18.55,17.7,17.95,71843,51772

ACC,20080527,669.9,669.9,653.15,655.85,274534,181431

ACE,20080527,78.7,79,74.05,75,206209,136524

ADANIENT,20080527,833,854.9,832.05,835.6,63677,44654

ADHUNIK,20080527,163,166.8,160,160.35,70257,21214

ADLABSFILM,20080527,626.4,654.9,619.2,623.95,881580,156473

ADORWELD,20080527,156.15,159,155.5,155.5,1911,1505

ADSL,20080527,900.1,928.85,900.1,905.4,2822,1497

ADVANIHOTR,20080527,100.75,100.75,99,99.95,92570,0

ADVANTA,20080527,955,955,910,918.4,140,64

AEGISCHEM,20080527,236.9,250,234,236.15,3635,1923

AFL,20080527,81.55,83,81.5,82.5,5124,4999

AFTEK,20080527,49.25,49.4,45.95,46.2,494019,255784

AGRODUTCH,20080527,32.9,34.5,31.5,31.75,33699,23081

AHMEDFORGE,20080527,134,134,129.15,129.25,2371,1843

AIAENG,20080527,1462.1,1580,1462.1,1512.5,1977,1528AICHAMP,20080527,80.5,80.5,73.5,73.5,394,301

AIRDECCAN,20080527,121.7,123,118.2,118.95,372797,119139

AJANTPHARM,20080527,93,94.5,91.65,92,1438,1220

AKRUTI,20080527,960.05,1000,941,954.15,10973,1580

AKSHOPTFBR,20080527,46,46,43.7,43.85,2533,0

ALBK,20080527,85.95,86.4,81.5,82.65,520044,225629

ALCHEM,20080527,114,116,114,115.25,14514,12077

ALEMBICLTD,20080527,57.1,57.75,56,56.25,20962,14585

ALFALAVAL,20080527,845,880,832,833.35,381,224

ALKYLAMINE,20080527,93.95,93.95,93.95,93.95,8,8

ALLCARGO,20080527,725,725,699,703.05,374,358

ALLSEC,20080527,65.5,65.5,61.25,63.2,11146,7025

ALOKTEXT,20080527,64.15,65.6,60.85,61.4,977529,466659ALPA,20080527,25.05,25.85,24.1,24.25,15005,11618

ALPHAGEO,20080527,520,543,500,512.8,2367,1039

ALPSINDUS,20080527,40.5,44.5,39,39.4,32492,18037

AMAR,20080527,30.05,31.4,29.6,30.1,25699,19791

AMARAJABAT,20080527,208.8,208.8,190,191.5,21726,8740

AMBICAAGAR,20080527,13.05,13.35,12.75,12.75,7151,5342

AMBIKCO,20080527,110.05,120,110.05,114,218,125

AMBUJACEM,20080527,98,99.7,95.7,97.75,1751297,920891

AMDIND,20080527,27,27.75,24.7,25,9110,6274

AML,20080527,40.85,41.4,38.5,40.3,10888,3744

AMTEKAUTO,20080527,292.3,298,282.25,295.8,131808,52164

AMTEKINDIA,20080527,104,104.9,99.65,102,112775,89149

ANANTRAJ,20080527,238,242.95,225.05,228.9,18353,7310ANDHRABANK,20080527,79,79,74.4,74.9,575141,299077

ANDHRSUGAR,20080527,102,103.5,97.1,98.1,18289,10197

ANGAUTO,20080527,91.25,93.8,89,91.75,10352,6214

ANIKINDS,20080527,50.05,50.8,50,50.8,375,325

ANKURDRUGS,20080527,245,249.35,235,236.3,35916,10733

ANSALHSG,20080527,136,144.7,135.6,140.2,41840,31114

ANSALINFRA,20080527,148.9,148.9,137.1,138.45,388448,158126

ANTGRAPHIC,20080527,0.75,0.8,0.7,0.7,313284,195691

APARINDS,20080527,214.2,214.2,194.1,197.25,2714,2217

8/18/2019 2008-05-27-NSE-EQ

2/22

APCOTEXIND,20080527,56.05,58,56.05,57.6,698,486

APIL,20080527,593.1,599,560.55,565.95,61687,23729

APOLLOHOSP,20080527,480.7,490,480.7,486.9,7593,6723

APOLLOSIND,20080527,379.95,390,370,379.35,20991,13669

APOLLOTYRE,20080527,42.75,43,40.7,41,401051,175902

APPAPER,20080527,83,83.6,80.15,81.75,1632,1200

APTECHT,20080527,224.4,237,223,225.05,308379,57994

ARCHIES,20080527,128,129.95,121.7,124.85,14492,7161

ARIES,20080527,149.5,154,145,146.05,12582,6439

ARIHANT,20080527,275,275,260,262.3,2545,2082

ARL,20080527,2.7,2.8,2.65,2.65,417862,205250

AROGRANITE,20080527,91.55,92.6,90.35,90.75,473,383

ARROWGROUP,20080527,54.55,54.9,52.05,52.75,30213,23048

ARVINDMILL,20080527,48.9,49.5,46.85,47.2,2092555,526154

ASAHIINDIA,20080527,58,58,56.85,57.5,26731,22777

ASAL,20080527,66.4,66.4,61.6,64.45,1320,839

ASHAPURMIN,20080527,231,234.95,216,218,20507,10627

ASHCO,20080527,17.6,18,17.15,17.5,4479,0

ASHIMASYN,20080527,8.3,9,8,8.25,14735,11142

ASHOKLEY,20080527,37.75,37.9,36.25,36.45,1839536,643615

ASIANELEC,20080527,174,175,165.2,167.1,58136,24791

ASIANHOTEL,20080527,571.2,606,571.2,595.55,1027,650

ASIANPAINT,20080527,1224,1276,1215,1241.3,28231,26167

ASIANTILES,20080527,66.55,68.95,65,65.25,4603,3787

ASIL,20080527,4.7,4.7,4.7,4.7,200,0ASSAMCO,20080527,34.5,35.2,33.25,33.7,988774,275616

ASTRAL,20080527,169,173,169,170.5,2182,882

ASTRAMICRO,20080527,62.5,63,59.4,60.45,58486,39263

ASTRAZEN,20080527,512.5,530,512.5,521.25,1276,1231

ATFL,20080527,135,136.6,127,128.3,6626,5243

ATLANTA,20080527,212.1,225,205.1,206.6,11677,4968

ATLASCYCLE,20080527,152.95,160,140.35,147.6,3619,2329

ATNINTER,20080527,2.35,2.35,2.2,2.25,22226,16078

ATUL,20080527,57.5,57.5,54.5,55.05,22334,18616

AURIONPRO,20080527,388.95,390,381,389.75,605,0

AUROPHARMA,20080527,313,315,291.6,294.15,124115,61435

AUTOAXLES,20080527,348,348,315,317.95,1159,937

AUTOIND,20080527,248,251,235,236.8,9208,5264AVAYAGCL,20080527,166.5,170,164.55,165.15,5955,4078

AVENTIS,20080527,769.05,789.95,761.05,766,1023,618

AVTNPL,20080527,86.5,87,83.2,84.8,410,407

AXIS-IT&T,20080527,22.55,23,21.95,22.15,2127,0

AXISBANK,20080527,770,780,730.25,738.75,1441209,662903

AZTECSOFT,20080527,73.35,74,72.5,72.8,86437,74109

BAGFILMS,20080527,41.1,43.55,39.1,39.65,168216,81291

BAJAJ-AUTO,20080527,624.7,639,580.3,593.15,1751063,369389

BAJAJELEC,20080527,470,482,448,453.55,10823,2446

BAJAJFINSV,20080527,505,610.95,491.1,554.65,4349144,677627

BAJAJHIND,20080527,205,205,190.05,191.15,2288537,357085

BAJAJHLDNG,20080527,595,597,555.6,569.1,776913,401082

BAJAUTOFIN,20080527,286,286,260.15,262.4,6688,1892BALAJITELE,20080527,174.95,174.95,170,172.3,68086,31863

BALAMINES,20080527,115,119.9,115,115.3,644,497

BALKRISIND,20080527,635,648,634,635.1,2894,1995

BALLARPUR,20080527,32.2,33.25,32.1,32.55,1282227,498933

BALMLAWRIE,20080527,374,374,366,371.1,1519,1373

BALPHARMA,20080527,30.15,30.35,29.3,29.75,1993,1465

BALRAMCHIN,20080527,90.1,93,85.15,87.75,3092514,666488

BANARISUG,20080527,900,917,855,876.95,261,214

BANCOINDIA,20080527,31.4,32,31.05,31.45,8537,4469

8/18/2019 2008-05-27-NSE-EQ

3/22

BANG,20080527,244.8,252.4,243,252.4,21330,10981

BANKBARODA,20080527,278,279,260,261.85,424397,152851

BANKBEES,20080527,676,676,663,663,610,610

BANKINDIA,20080527,325,328,302.55,304.75,1582930,462003

BANKRAJAS,20080527,116.5,118.7,108.1,109.55,1959975,335279

BANSWRAS,20080527,36,39.3,36,37.65,2160,1200

BARTRONICS,20080527,222,227.5,216.5,217.55,116690,62853

BASF,20080527,253.55,256.4,251.5,253.6,32026,26826

BASML,20080527,97.5,101.6,93.6,96.85,664,491

BATAINDIA,20080527,168.3,174.4,162.2,163.6,158853,37235

BATLIBOI,20080527,44.05,45.15,44.05,45.05,24007,17982

BBL,20080527,2125,2170,2080,2088.3,441,251

BBTC,20080527,498.5,498.5,454.2,454.4,175,0

BCCL,20080527,71.05,73,70,70.85,1826,1364

BEL,20080527,1194.9,1194.9,1135,1148.85,77047,55012

BELCERAMIC,20080527,9.85,10.15,9.8,10,1756,1242

BEML,20080527,1090,1100,1070,1078.7,4660,1796

BEPL,20080527,17,18,17,17.65,25269,23428

BERGEPAINT,20080527,38.3,39.85,38.25,38.4,27202,13496

BFUTILITIE,20080527,1765.45,1765.45,1765.45,1765.45,5652,5652

BGRENERGY,20080527,407,422,375.3,380.85,60805,26955

BHAGWATIHO,20080527,78.2,80.9,78,80.5,5289,4984

BHAGYNAGAR,20080527,38.4,38.75,36.75,36.95,91847,58863

BHARATFORG,20080527,271.9,274,263,265.4,84950,36390

BHARATGEAR,20080527,40.7,42.5,40.1,40.2,5083,3913BHARATRAS,20080527,71.6,71.6,66.8,66.8,526,525

BHARTIARTL,20080527,833.35,872.95,833.35,862.75,2800250,1581591

BHARTISHIP,20080527,478,487,458,469,50814,48944

BHEL,20080527,1665,1727,1650,1659.7,1414979,592731

BHUSANSTL,20080527,764,789,762,770.25,41314,6076

BIL,20080527,57.15,60.15,57.15,58.2,2691,1697

BILPOWER,20080527,204,204,190.4,192.45,5470,3582

BINANICEM,20080527,65,66.8,64.6,64.95,53645,24438

BINANIIND,20080527,128,131.95,125.3,127.65,4528,3277

BINDALAGRO,20080527,37.3,38.75,37.1,37.5,2116583,323252

BIOCON,20080527,468,472,446.2,451.55,70614,35909

BIRLAERIC,20080527,18,18,17.15,17.3,1320,927

BIRLAJUTE,20080527,207,209.9,202,203,146900,133911BIRLAPOWER,20080527,30.9,31,29.25,30.15,76430,45859

BLBLIMITED,20080527,29.5,29.5,26.15,26.9,4490,3829

BLKASHYAP,20080527,1481.5,1499.9,1475,1478.55,55,39

BLUEBIRD,20080527,43.95,47.2,42.65,42.9,744230,101224

BLUECHIP,20080527,1.7,1.8,1.65,1.7,115988,67492

BLUECOAST,20080527,194,194,178,179.8,302,184

BLUEDART,20080527,630.5,659.8,623.1,636.4,671,258

BLUESTARCO,20080527,437.05,444.9,429,429.8,12336,10165

BLUESTINFO,20080527,74,74,66.1,68.75,3523,2656

BOC,20080527,159.35,159.35,158.15,158.4,10930,8246

BOMDYEING,20080527,930,949,875.05,886.05,845969,122832

BONGAIREFN,20080527,60.7,60.7,58.55,59.05,488119,166054

BOSCHCHASY,20080527,447.5,447.5,430,432.25,2202,1580BOSCHLTD,20080527,4200.55,4225,4200,4200.4,420,388

BPCL,20080527,350,356,346.35,349.9,296612,82823

BPL,20080527,53.5,55.75,51.65,51.7,31071,0

BRABOURNE,20080527,30.9,30.9,27.15,28.1,175626,40854

BRFL,20080527,367.9,369.7,346.1,356.25,175963,66704

BRIGADE,20080527,209,210.9,189.1,191.8,71998,29317

BRITANNIA,20080527,1480,1520,1421,1433.95,4754,2966

BROADCAST,20080527,29.8,30.8,29.75,29.85,5256,3109

BSCFAUG08A,20080527,120.5,120.5,120.5,120.5,20,20

8/18/2019 2008-05-27-NSE-EQ

4/22

BSELINFRA,20080527,49.9,51.1,48.1,48.35,121972,45038

BSL,20080527,24.5,25.9,22.7,22.85,17136,3567

BURNPUR,20080527,21,21.65,20.1,20.25,142176,84845

BVCL,20080527,37.1,37.45,36.9,37.2,3772,2485

CADILAHC,20080527,298,305,296.1,299.05,55898,54134

CAIRN,20080527,309,314.8,296.2,298.5,10479520,2786212

CALSOFT,20080527,94,95,90.5,91,1055,700

CAMBRIDGE,20080527,55,56,49.1,50.3,52045,20664

CANBK,20080527,220,224.3,211.15,214.15,295400,168000

CANDC,20080527,206,209,203.05,203.2,3824,3376

CANFINHOME,20080527,72.3,75,72.1,74.5,11846,11295

CARBORUNIV,20080527,107.75,113.8,107.75,110.8,3255,2614

CAROLINFO,20080527,46.05,46.8,45.35,45.9,3319,3263

CASTROL,20080527,286.05,293,286,290.7,37803,25621

CCCL,20080527,600.5,625,595.05,599,293,196

CCL,20080527,200.1,208,191.5,192.95,47591,16668

CEATLTD,20080527,107,107.9,100.15,101.8,68917,44002

CELEBRITY,20080527,40.4,41.75,40,40,4320,0

CELESTIAL,20080527,47,51.9,47,48.15,50958,25578

CENTBOP,20080527,45.5,45.7,43.35,44.05,7287202,5031820

CENTENKA,20080527,117,118.95,115.4,115.65,5901,2674

CENTEXT,20080527,5.5,5.6,5.2,5.2,62168,40474

CENTRALBK,20080527,86,87.45,84.85,86.5,1058044,789808

CENTUM,20080527,101,102.05,101,101.3,1660,1360

CENTURYPLY,20080527,68.9,70.5,66.1,69.6,17076,16130CENTURYTEX,20080527,723.55,738.8,710.2,714.85,475098,227803

CERA,20080527,134.5,134.5,126.25,126.25,996,196

CESC,20080527,480,482,459,461.7,53400,21861

CHAMBLFERT,20080527,72,78.5,72,76.15,33343694,3122096

CHEMFALKAL,20080527,80.4,80.4,75.5,75.5,1664,1640

CHEMPLAST,20080527,8.65,8.65,8.1,8.2,54980,35338

CHENNPETRO,20080527,354.8,354.8,338.25,339.1,136389,44888

CHESLINTEX,20080527,12.15,13,12.15,12.55,2374,1671

CHETTINAD,20080527,445.25,498,445.25,495.85,2417,1656

CHI,20080527,64.7,66,61.1,62,32795,16655

CHOLADBS,20080527,160,160,145.5,149.3,3514,3057

CIMCOBIRLA,20080527,32.45,32.45,29.45,29.45,22526,0

CINEMAX,20080527,104.7,106.7,100.2,101.2,16048,11709CINEVISTA,20080527,9.1,9.35,8.9,8.95,8897,7444

CIPLA,20080527,198,205.9,197.85,205.15,1259832,757094

CLASSIC,20080527,69,69.75,65.15,65.85,17285,5834

CLNINDIA,20080527,231,231,222.1,222.85,1813,1204

CLUTCHAUTO,20080527,61.25,63,60.75,61.35,8086,5251

CMC,20080527,770,780,752,758.85,3148,1955

COLPAL,20080527,415,446,415,434.9,109051,59672

COMPUTECH,20080527,5.6,6,5.55,5.6,18644,14950

COMSYS,20080527,24.4,25.45,24.4,25.35,744,650

CONCOR,20080527,886,896,871.1,875.5,2050,1302

CONSOFINVT,20080527,70,71.35,68.4,68.5,1650,0

CORDSCABLE,20080527,122,132,121.1,123.4,47346,13021

COREPROTEC,20080527,200.05,204.4,199,200.35,83506,33834COROMNFERT,20080527,135.7,137.5,128.05,129.65,33560,9584

CORPBANK,20080527,340.3,351.95,340,348.65,162367,151587

COSMOFILMS,20080527,105.5,108.5,103.05,103.65,10572,5810

CRANESSOFT,20080527,120.7,126,120.7,125,5336,4485

CREATIVEYE,20080527,17.8,18.25,16.7,16.95,25408,15713

CRESTANI,20080527,64.75,68,62.8,64.05,4504,0

CREWBOS,20080527,55.5,56.8,53.4,53.7,41214,22255

CRISIL,20080527,3650,3650,3531.2,3614.25,2972,2830

CROMPGREAV,20080527,239,249.4,239,245,1527647,810093

8/18/2019 2008-05-27-NSE-EQ

5/22

CTE,20080527,39.5,39.5,37.1,37.3,14364,11862

CUB,20080527,30.2,31,29.8,29.95,71967,46188

CUBEXTUB,20080527,45.15,45.65,43,43.1,8128,7922

CUMMINSIND,20080527,286,301.9,282.5,285.2,446806,346385

CYBERMEDIA,20080527,66.1,70.5,66.1,67.3,211,115

CYBERTECH,20080527,22.5,22.7,20.5,20.8,7247,5053

D-LINK,20080527,83,84.05,82.5,82.6,4894,3260

DAAWAT,20080527,58.9,58.9,55.15,56.9,10770,7930

DABUR,20080527,92.85,93.9,91.8,92.2,400122,226219

DABURPHARM,20080527,73,73.25,73,73,60589,51444

DALMIACEM,20080527,271.1,287,271.1,286.05,4186,3449

DATATECH,20080527,32.7,33.2,32.15,32.35,11224,8285

DCB,20080527,84.9,86.6,80,80.55,1165737,449886

DCHL,20080527,143.5,143.5,130.3,131.65,58464,36449

DCM,20080527,47.75,47.75,45.05,45.3,2777,1490

DCMFINSERV,20080527,6.45,6.75,6.05,6.15,2929,2389

DCMSRMCONS,20080527,64.9,65.5,61,61.85,21704,14479

DCW,20080527,21.45,21.45,20,20.15,546089,180721

DECCANCE,20080527,256,256,252,252,125,125

DECOLIGHT,20080527,20.3,20.8,20,20.05,11099,9541

DEEPAKFERT,20080527,102.5,106.4,101.1,102.35,388531,46084

DENABANK,20080527,54.1,54.4,51,51.7,996647,526017

DENORA,20080527,91.55,91.55,91.55,91.55,100,100

DEWANHOUS,20080527,116,116.8,114.1,114.25,24152,17209

DHAMPURSUG,20080527,58.05,59.8,55.6,56.3,71129,31375DHANBANK,20080527,78.95,79,72,72.75,33910,20001

DHANUS,20080527,273,284.9,268.1,275.6,186034,80077

DHARSUGAR,20080527,18.5,19,18,18.05,2900,2145

DICIND,20080527,157,169.9,157,162.6,266,186

DIGJAM,20080527,14.6,15,14.4,14.5,23158,18305

DISHMAN,20080527,308.55,312.85,302,304.8,30143,28521

DISHTV,20080527,53.4,53.5,50.35,50.7,882348,364862

DIVISLAB,20080527,1430,1436.9,1370.3,1393.35,73669,31216

DLF,20080527,605.2,614.9,590.55,596.6,3487470,1278779

DOLPHINOFF,20080527,255,265,244.1,248.4,3171,1686

DONEAR,20080527,61.25,62.7,61.25,61.55,2062,1380

DPSCLTD,20080527,590.95,590.95,590.95,590.95,15,0

DREDGECORP,20080527,615,622,602.05,611.1,2220,1454DRREDDY,20080527,695,698.8,684,694.9,276800,132351

DSKULKARNI,20080527,151,179.5,149.45,151.75,124419,19786

DTIL,20080527,114.5,118,110,110.1,152,144

DUNCANSIND,20080527,13.6,15.3,13.6,14.1,237259,68868

DWARKESH,20080527,71.2,71.2,65.1,66.1,12071,0

DYNACONS,20080527,0.95,1,0.95,0.95,73944,49066

DYNAMATECH,20080527,1130,1149,1115,1121.35,43,36

EASTSILK,20080527,131.9,132,126.05,126.85,4675,3543

EASUNREYRL,20080527,191.5,191.85,180.05,181.75,2148,1478

ECEIND,20080527,376,400,370.25,394,464,394

ECLERX,20080527,285,291.9,282.35,287,8753,3063

EDELWEISS,20080527,748,752,725,729.9,21090,7252

EDL,20080527,160.1,160.95,151,153,15723,7033EDUCOMP,20080527,4015,4080,3995,4013.6,69589,22450

EICHERMOT,20080527,442.3,455.7,352.2,357.95,1555074,227680

EIDPARRY,20080527,208,208,198.05,200.7,4566,3005

EIHAHOTELS,20080527,185.7,185.7,176.1,176.35,308,257

EIHOTEL,20080527,131,133,128.55,129.9,20594,9961

EIMCOELECO,20080527,372.2,375.5,370,370,26,25

EKC,20080527,329,332,321,323.05,94987,37837

ELDERPHARM,20080527,366.85,366.85,355.2,358.6,680,452

ELECON,20080527,136.4,137.9,124.6,125.85,352500,284939

8/18/2019 2008-05-27-NSE-EQ

6/22

ELECTCAST,20080527,51,52.6,48.75,49.1,594245,262528

ELECTHERM,20080527,413,418.95,406,408.25,935,613

ELGIEQUIP,20080527,55.55,57.75,55.5,55.75,21750,13322

ELGITYRE,20080527,16.2,16.8,15.85,15.95,24489,19092

EMAMILTD,20080527,289.95,289.95,266.55,275.25,4049,3533

EMCO,20080527,179.5,179.5,165.5,170.95,17612,8716

EMKAY,20080527,135,138,123.3,124.7,5171,4224

ENERGYDEV,20080527,121.05,123.65,116.85,116.85,4363,2731

ENGINERSIN,20080527,625,629,602,607.9,1927,1531

ENIL,20080527,421.05,442,406,411.4,15497,11839

ENKEI,20080527,54.2,57.8,54.2,57.8,203,3

ENTEGRA,20080527,35.05,35.05,32.5,34.1,223839,45475

ERAINFRA,20080527,537,626.95,537,615.65,118083,87929

ESABINDIA,20080527,392.3,409,392,398.75,1807,1205

ESCORTS,20080527,99.5,101.2,95.1,96.3,290169,53861

ESSAROIL,20080527,238,245.2,233.25,236.15,4093496,690202

ESSARSHIP,20080527,155,156.55,141.25,144.4,39001,20160

ESSDEE,20080527,445,445,435.25,440.4,6060,3924

ESSELPACK,20080527,33,33.7,31.85,32.05,34524,25158

ETC,20080527,258.95,260,235.1,242.95,16492,11167

EUROCERA,20080527,160,161.9,155,157.15,57249,4600

EUROTEXIND,20080527,26.9,27.5,25.65,26.05,480,400

EVEREADY,20080527,43.65,45,43.65,43.85,23357,13916

EVERESTIND,20080527,108.4,110.75,106.1,106.15,1509,1487

EVERONN,20080527,737,747.7,691.6,701.65,40923,8303EVINIX,20080527,14.8,15.3,14.25,15.05,249414,130088

EXCELCROP,20080527,126.75,127.2,121,122.2,2532,2146

EXCELINDUS,20080527,55,59,55,56.2,1384,949

EXIDEIND,20080527,76,76,74.15,74.45,121335,68782

FACT,20080527,33.8,34.3,32.5,33.4,48184,15429

FAGBEARING,20080527,476.4,477,465.1,470.35,420,257

FAME,20080527,60.5,60.65,59,60.05,24492,17060

FCH,20080527,519,522,504.25,505.95,27521,8568

FCSSOFT,20080527,102.8,104.6,96.5,100.7,20808,12980

FDC,20080527,30.25,30.6,29.4,29.5,94648,50445

FEDDERLOYD,20080527,62.5,63.5,62,63,23188,17659

FEDERALBNK,20080527,223,225.9,213.15,214.4,401958,325249

FIEMIND,20080527,66,71,65,66.15,32747,9791FINANTECH,20080527,1740.05,1788,1730,1738.25,49100,35948

FINCABLES,20080527,67.15,68,64.55,65.25,69096,51741

FINPIPE,20080527,70.2,70.3,68.05,68.35,72876,47810

FIRSTLEASE,20080527,45.5,46.3,44.05,44.55,16146,13827

FMGOETZE,20080527,76.4,78.4,73,73.75,27063,12816

FORTIS,20080527,74.7,75.75,72.55,73.05,67328,41699

FOSECOIND,20080527,429,429,425,425,10,5

FOURSOFT,20080527,32.25,32.5,30.65,30.8,7579,0

FSL,20080527,41.9,45.7,41.9,43.5,2462015,507805

FTCPOF3YDV,20080527,31.75,32.8,30,30.9,910,907

FTCPOF3YGR,20080527,13.4,13.4,13.4,13.4,658,658

FTCSF3YDIV,20080527,10.3,10.3,9.5,9.65,9275,8575

FTCSF3YGRO,20080527,10.95,10.95,10,10,54926,54926FTCSF5YDIV,20080527,9.45,9.45,9.45,9.45,163,163

FTCSF5YGRO,20080527,9.7,9.7,9.2,9.55,3528,3331

GABRIEL,20080527,18.7,19.05,18.3,18.5,34869,18589

GAEL,20080527,46.25,47,45.5,45.75,7542,4899

GAIL,20080527,387,391,387,389.55,826069,534019

GALLANTT,20080527,26,26.05,24.55,25.55,32338,18519

GAMMNINFRA,20080527,162,162,157.25,157.85,11552,6151

GAMMONIND,20080527,414.1,433.7,412.15,413.5,123532,109197

GANDHITUBE,20080527,85,90,81.1,84.3,1244,652

8/18/2019 2008-05-27-NSE-EQ

7/22

GANESHHOUC,20080527,315.5,325.55,305,311.05,1466,627

GANGOTRI,20080527,14,14.65,13.9,13.95,3095,2254

GARDENSILK,20080527,59.2,61,57.5,57.85,5733,4529

GARWALLROP,20080527,105,107.6,100.1,103.05,2705,1951

GARWOFFS,20080527,240,240,225.05,227.2,8648,5393

GATI,20080527,100,102.5,97,97.7,107110,34577

GDL,20080527,111,111,102.5,103.1,506615,249653

GEMINI,20080527,244.9,244.9,228,228.7,39652,13961

GENESYS,20080527,124.9,124.9,124.4,124.9,3214,2203

GENUSPOWER,20080527,450.05,487.8,450.05,462.55,682,576

GEOINFO,20080527,177,182.9,177,177.95,4255,2527

GEOJIT,20080527,58,58.9,54.15,54.8,776655,273026

GEOMETRIC,20080527,51.25,53.25,50,50.3,150892,38253

GESHIP,20080527,480,492,471.5,485.9,225507,145121

GHCL,20080527,72.6,74,68.9,70.55,972552,416587

GICHSGFIN,20080527,66,66.9,65.1,65.25,24983,15585

GILLETTE,20080527,970,970,935,935.9,430,300

GINNIFILA,20080527,13.1,13.15,11.35,11.65,139166,58778

GIPCL,20080527,101.1,104.5,98.5,99.35,357081,202789

GITANJALI,20080527,305,308.7,288,292.65,158021,27611

GKW,20080527,99.35,100.9,99,99,3004,2532

GLAXO,20080527,1130,1148.95,1120,1134.2,69655,47209

GLENMARK,20080527,602,639.5,602,635.4,116098,71112

GLFL,20080527,7,7,6.75,6.9,3045,0

GLOBALVECT,20080527,80.4,80.4,75.55,76.3,9584,5586GLODYNE,20080527,535,535,491,497.5,11525,10851

GLORY,20080527,60.8,61,60,60,5100,0

GMBREW,20080527,85,85.45,81,81.5,2929,2380

GMDCLTD,20080527,281.9,285,270,271.1,59323,32567

GMRINDS,20080527,86,86,83,83.55,1687,1079

GMRINFRA,20080527,135.7,137.8,133.2,134.1,6811470,2811799

GNFC,20080527,148.85,152.35,144.9,146.5,409151,61072

GOACARBON,20080527,103,109.95,102.15,102.15,18280,0

GODFRYPHLP,20080527,1366,1399.9,1366,1376.2,758,702

GODREJCP,20080527,132,133.65,126.5,128.05,50988,36042

GODREJIND,20080527,267.9,273.8,257.2,258.95,60052,26747

GOKEX,20080527,233,233,205,207.9,4354,2966

GOLDBEES,20080527,1271,1287,1271,1282.51,8833,6526GOLDIAM,20080527,52.55,54.5,51.5,51.85,3462,2457

GOLDINFRA,20080527,64.4,65,63.25,65,414659,180070

GOLDSHARE,20080527,1270.55,1297,1270.55,1278.1,2870,1701

GOLDTECH,20080527,224.9,224.9,206.5,219.45,77962,0

GPELECT,20080527,24,24.2,24,24.1,932,932

GPIL,20080527,192.3,202.4,191.05,192.65,30415,13932

GRABALALK,20080527,105,105,100.05,100.05,66,33

GRANULES,20080527,70.5,70.8,69.6,69.75,4905,3826

GRAPHITE,20080527,73,75.35,67.8,68.5,472873,170198

GRASIM,20080527,2240,2249,2188,2201.95,133102,95129

GREAVESCOT,20080527,248.25,253.5,245,246.6,11225,7513

GREENPLY,20080527,214,218,194,195.05,29494,9658

GRINDWELL,20080527,125.25,132,124,130.05,13499,12138GRUH,20080527,165.5,165.5,162.15,162.2,6010,5998

GSFC,20080527,165,172.95,165,166.6,31512,15165

GSKCONS,20080527,709,709,696.1,700.5,4015,3465

GSPL,20080527,67,67.8,64.6,65.05,907519,377289

GSSAMERICA,20080527,337.8,347,316,318.15,305195,61789

GTCIND,20080527,223,223,206.7,207.3,59971,29516

GTL,20080527,243.8,247,241,242.35,81443,42435

GTLINFRA,20080527,54.3,54.7,50.7,51.15,3534885,966158

GTNIND,20080527,19.5,19.5,19,19.15,166,100

8/18/2019 2008-05-27-NSE-EQ

8/22

GTNTEX,20080527,15.05,16,15.05,15.4,3663,2524

GTOFFSHORE,20080527,749,749,701.35,707.25,42919,12225

GUFICBIO,20080527,9.55,9.85,9.45,9.6,25914,16704

GUJALKALI,20080527,186.65,188,179,181.15,75879,45929

GUJAPOLLO,20080527,242,243,219,220.55,6501,4319

GUJFLUORO,20080527,206.5,225,193.7,207.1,26123,3495

GUJNRECOKE,20080527,154.4,158.9,150.65,152.25,3129229,470071

GUJRATGAS,20080527,253.95,254,251,251.3,2354,1657

GUJSIDHCEM,20080527,22.75,22.75,20.8,20.95,160916,83328

GULFOILCOR,20080527,127.45,130.75,121.15,121.65,24169,13540

GVKPIL,20080527,50.25,51.6,48.3,48.6,3423416,1261605

GWALCHEM,20080527,80,81,75.35,76,82943,19402

HANUNG,20080527,231.5,236.8,225,227.25,6309,4001

HARRMALAYA,20080527,118.8,125.5,118,119.35,817052,129785

HAVELLS,20080527,487.9,488,471,480.4,46176,28361

HBLPOWER,20080527,315,315,302.1,302.1,183,182

HBSTOCK,20080527,50.55,53,50.55,50.55,24422,23790

HCC,20080527,120.8,121.25,115.25,116.2,1350392,614317

HCIL,20080527,392.6,444.5,392.4,424.65,10648,8861

HCL-INSYS,20080527,177,180,177,179.55,20380,13241

HCLTECH,20080527,298.5,301,290.3,299.7,752102,322808

HDFC,20080527,2591.9,2598,2492.55,2519.85,693669,467897

HDFCBANK,20080527,1364.9,1370,1319,1332.7,628255,379442

HDIL,20080527,726,749.5,723.35,741.1,2964323,222230

HEG,20080527,290,292,283,285.45,16877,10435HELIOSMATH,20080527,71.8,72,69,69.3,43148,20894

HERCULES,20080527,2541.2,2658.75,2541.2,2564.55,106,58

HERITGFOOD,20080527,210,210,187,187.9,1619,1509

HEROHONDA,20080527,793,797,767,785.45,446927,375952

HEXAWARE,20080527,63.95,63.95,62,62.35,89431,41847

HIKAL,20080527,460,460,455,455,20000,20000

HILTON,20080527,30.65,30.75,28,28.6,56030,25055

HIMACHLFUT,20080527,19.9,20.1,19.15,19.25,2757923,857988

HIMATSEIDE,20080527,51.25,52.85,50,50.4,37349,23479

HINDALCO,20080527,188.9,189.5,184.7,185.6,2324509,1426173

HINDDORROL,20080527,100.9,117.85,100.9,109.5,148564,142556

HINDMOTOR,20080527,31.8,32.35,30.5,30.6,592159,290003

HINDOILEXP,20080527,141.55,144,135.5,136.55,1866407,544564HINDPETRO,20080527,243.1,247.9,242,246.6,1090553,681232

HINDSANIT,20080527,52,52,50.1,50.7,20972,5482

HINDSYNTEX,20080527,4.9,4.9,4.9,4.9,80,80

HINDUJAFO,20080527,200,216.9,197.1,210,2778,2355

HINDUJAVEN,20080527,318.1,325,314,320.9,13918,8757

HINDUNILVR,20080527,231.9,233.4,225.5,232.35,2309354,1630361

HINDZINC,20080527,662,677,640.05,646.35,61950,17157

HIRECT,20080527,132,137,127.25,127.8,407,351

HITACHIHOM,20080527,155,165.7,155,160.5,25982,12558

HITECHGEAR,20080527,111.15,114.45,111,111.25,309,200

HITECHPLAS,20080527,85.5,90,83,83.15,151,149

HMT,20080527,77,79.4,75.1,75.75,156276,38087

HOCL,20080527,44.75,45.1,43.1,43.35,75108,35808HONAUT,20080527,1389,1389,1341,1360,267,173

HONDAPOWER,20080527,225,230,215,216.9,822,777

HOPFL,20080527,157.6,160.1,154.05,155.1,9587,6818

HORIZONINF,20080527,1772,1825,1730,1730,77,0

HOTELEELA,20080527,44.05,45.15,42.7,43,846186,341947

HOTELRUGBY,20080527,14,15.15,13.95,15,7936,0

HOVS,20080527,87,87.05,84.6,85.85,1860,1256

HTMEDIA,20080527,129.45,133,126,129.05,180398,167848

HTMTGLOBAL,20080527,375.1,382.95,350.1,356.4,5033,2038

8/18/2019 2008-05-27-NSE-EQ

9/22

HYDRBADIND,20080527,183,183,171.2,172.7,18468,8466

I-FLEX,20080527,1360,1410,1342,1380.15,224137,98013

IBN18,20080527,124.6,126.5,121.1,121.85,27233,21579

IBREALEST,20080527,484,494.5,481.1,485.4,763566,344301

IBSEC,20080527,115.5,116.9,110.9,111.7,1860672,471062

ICI,20080527,540,551,540,546.15,418,214

ICICIBANK,20080527,834.7,834.7,802.1,810.35,3794315,2101738

ICIL,20080527,13.75,13.75,12.45,12.5,973,588

ICRA,20080527,713,737.95,695.2,703.1,4306,3047

ICSA,20080527,429.15,429.2,401,403.1,21583,10031

IDBI,20080527,92.9,93.4,86.5,87.05,4196165,2318382

IDEA,20080527,111.9,112.3,107,107.85,8364669,2929377

IDFC,20080527,149,152.9,146.3,146.85,3056951,1895081

IFBAGRO,20080527,65,74.5,65,70.3,173,2

IFBIND,20080527,40.5,41.8,39,39.15,3735,3234

IFCI,20080527,58.5,59.9,54.6,55.35,38351903,6073563

IFGLREFRAC,20080527,54,56.5,53.05,53.05,1002,844

IGARASHI,20080527,53,53,53,53,2454,1453

IGL,20080527,124.95,127.4,121.1,122.6,81218,57947

IGPL,20080527,54.7,59.9,52,53.1,2201,1389

IILTD,20080527,52.6,52.6,46,48.1,10943,6257

IMPAL,20080527,190,203.7,190,191.2,636,551

IMPEXFERRO,20080527,37.1,37.1,36.55,37.1,252836,184531

INDHOTEL,20080527,114.9,114.9,111.5,112.6,811642,615745

INDIABULLS,20080527,401.55,405.5,380,384.4,729051,248605INDIACEM,20080527,162,162.5,156.05,157.05,708255,308082

INDIAFOILS,20080527,20.3,21.3,19.8,20.2,118536,0

INDIAGLYCO,20080527,323.85,327.45,309,310.5,177847,59658

INDIAINFO,20080527,781.5,783.25,750,756.2,175370,87859

INDIANB,20080527,132.5,132.8,124,125.45,266901,147052

INDIANCARD,20080527,156.1,157,152.1,155.5,477,438

INDIANHUME,20080527,750,750,710,719.35,1461,1176

INDLMETER,20080527,150.7,151,145.05,149,1867,1460

INDNIPPON,20080527,168,168,141,142.05,191,77

INDOASIFU,20080527,96,97,89.1,91.4,5765,4262

INDOCO,20080527,273,279.5,273,274.3,381,358

INDORAMA,20080527,36.7,36.75,35.5,35.75,10440,7082

INDOTECH,20080527,495.05,514.95,495.05,506.1,8327,7471INDOWIND,20080527,70.6,70.75,66,67.1,6842,0

INDRAMEDCO,20080527,30,31.4,30,30.65,13192,7850

INDSWFTLAB,20080527,49.3,49.85,48,48.15,15775,11646

INDSWFTLTD,20080527,27.35,27.9,26.55,26.6,12003,7031

INDUSFILA,20080527,124,124,112,113.1,1457,983

INDUSINDBK,20080527,82,82,77.6,78.2,508894,227934

INFOMEDIA,20080527,222,222,214.3,215,1543,673

INFOSYSTCH,20080527,1890,1899,1866,1883.1,1290445,671488

INFOTECENT,20080527,268.95,268.95,258.2,259.1,2508,1590

INGERRAND,20080527,285.5,287,282.35,286.1,3579,3341

INGVYSYABK,20080527,295,295,283,287.35,7268,6453

INOXLEISUR,20080527,104.5,105,100.1,100.85,41711,18649

INVSTSMART,20080527,191,191,189.65,190,173906,151086IOB,20080527,133.7,136,123.05,124.15,616622,365630

IOC,20080527,418.5,429.9,417.05,421.55,294946,117920

IOLN,20080527,117,117,110,110.6,11036,0

IPCALAB,20080527,568,588.9,550.35,578.8,5884,4173

IRB,20080527,189.85,190.9,180.05,181.2,169596,74206

ISMTLTD,20080527,53.8,53.9,50.3,50.9,23014,13883

ISPATIND,20080527,32.9,33.3,31.3,31.5,19869171,3375108

ITC,20080527,206.5,215.5,206,209.1,10010813,7063239

ITDCEM,20080527,335,349,335,337.05,873,605

8/18/2019 2008-05-27-NSE-EQ

10/22

ITI,20080527,38.65,39.25,37.1,37.35,103972,35560

IVC,20080527,268.65,280,266.25,266.75,1392,952

IVP,20080527,36,37,35.3,35.6,430,430

IVRCLINFRA,20080527,384,388.2,375.15,379.8,1177616,816074

IVRPRIME,20080527,197,206.1,197,199.65,111741,44818

J&KBANK,20080527,668,751,651,666.4,24543,15085

JAGRAN,20080527,78.25,78.95,78,78.6,10660,7410

JAGSNPHARM,20080527,15.75,15.8,15.15,15.6,3264,2550

JAIBALAJI,20080527,336.45,349,336.45,343.05,7132,4658

JAICORPLTD,20080527,660,665,630.25,635.85,64047,44137

JAINSTUDIO,20080527,23,23,21.6,21.6,7040,5026

JAYAGROGN,20080527,71.5,73,69,70.05,3099,2919

JAYBARMARU,20080527,51.4,53.75,50.15,51.15,169,126

JAYNECOIND,20080527,47.1,48.85,44.2,44.7,288112,121130

JAYPEEHOT,20080527,136,139,122.1,123.6,8408,7271

JAYSREETEA,20080527,150,158.3,147.8,148.85,368038,51194

JBCHEPHARM,20080527,44.5,45.6,44.1,44.3,32430,18225

JBFIND,20080527,115.7,116,108.15,109.15,15467,8220

JBMA,20080527,43.4,44,43.4,43.9,196,196

JCTEL,20080527,5,5,4.75,4.75,1401,0

JENSONICOL,20080527,8,8.1,7.8,7.8,19107,0

JETAIRWAYS,20080527,543,543,525,529.05,53253,21734

JHS,20080527,40.5,41.1,38,38.8,62101,11138

JIK,20080527,5.6,5.6,5.5,5.55,2454,2414

JINDALPHOT,20080527,169,172.7,165.1,168.15,8263,5640JINDALPOLY,20080527,215.05,220.95,212,213.5,2021,1629

JINDALSAW,20080527,600,600,521,526.05,64058,34000

JINDALSTEL,20080527,2299.9,2333,2120,2205.6,398486,77813

JINDALSWHL,20080527,1035.45,1086.8,993.65,993.65,3219,1791

JINDRILL,20080527,1429.5,1575,1423.95,1465.95,26680,4690

JISLJALEQS,20080527,618.9,627.7,618.1,624.85,14223,12394

JKCEMENT,20080527,148,152.5,146.5,147.8,6962,3824

JKIL,20080527,107.55,110.75,105.25,106.4,35356,10170

JKLAKSHMI,20080527,107,108,101.2,101.55,60240,39340

JKPAPER,20080527,39.05,40.6,39.05,39.85,17407,13974

JKTYRE,20080527,130.35,130.35,125,125.35,10730,7754

JMCPROJECT,20080527,259,264.95,210.1,254.35,7966,1923

JMFINANCIL,20080527,1558,1558,1435.1,1449.7,693,352JMTAUTOLTD,20080527,50.2,52.85,50.2,50.75,276,200

JPASSOCIAT,20080527,227.5,232,220.15,222.8,8738522,2884746

JPHYDRO,20080527,63.5,64.2,60.4,60.8,2887858,693849

JSTAINLESS,20080527,137.25,142.65,134.55,136.1,235339,88891

JSWSTEEL,20080527,1085,1124.4,1080,1102.3,732704,227815

JUBILANT,20080527,355,358,350.25,354.9,13305,11518

JUNIORBEES,20080527,84.8,84.8,82.3,82.3,11514,9069

JYOTHYLAB,20080527,513,534,510,514.5,2855,2175

JYOTISTRUC,20080527,142,143.8,130,131.25,154655,86524

KABRAEXTRU,20080527,135.25,138.5,130.5,132.15,1497,1076

KAJARIACER,20080527,31.3,31.95,30.75,30.9,32250,18987

KAKATCEM,20080527,86,88.95,83,83,1336,904

KALECONSUL,20080527,53.05,53.5,50.2,50.85,11835,9008KALINDEE,20080527,231.25,237.4,220.15,223.5,5565,3792

KALPATPOWR,20080527,1017,1018,980.6,992.2,32704,23231

KALYANIFRG,20080527,169.9,169.9,169.5,169.9,101,101

KAMATHOTEL,20080527,173.15,173.35,168.1,168.1,2498,1844

KANORICHEM,20080527,36.4,36.4,33,33.1,6074,5112

KANSAINER,20080527,660,697,660,677.35,429,365

KARURVYSYA,20080527,372.3,376.95,362.35,363.85,13559,10521

KAUSHALYA,20080527,36.75,37.9,35.6,35.95,40209,18566

KAVVERITEL,20080527,249,250,238,239.15,5941,5431

8/18/2019 2008-05-27-NSE-EQ

11/22

KBL,20080527,240.15,244.95,236,237.55,3350,2073

KCP,20080527,393.9,393.9,355,360.4,5193,3600

KCPSUGIND,20080527,18.9,19.3,18.5,18.8,86408,49801

KEC,20080527,503,546,503,540.5,4316,3149

KEI,20080527,61.85,63.5,61.05,61.65,31410,16875

KERNEX,20080527,162,162,151.1,159.1,2173,0

KESARENT,20080527,68.8,68.8,68.8,68.8,50,0

KESORAMIND,20080527,350.05,354.9,342.35,343.95,76863,52547

KHAITANELE,20080527,72,72,59.05,59.8,58175,41627

KHAITANLTD,20080527,37.95,37.95,37.95,37.95,200,200

KHANDSE,20080527,53.9,54.35,49.25,52,13923,13229

KIL,20080527,27.5,29.05,27,27.4,22448,12079

KINETICMOT,20080527,30.2,31.5,28.55,28.75,8440,0

KIRIDYES,20080527,174.5,181.8,170.15,174.25,490483,92351

KIRLOSOIL,20080527,99.7,99.7,93.1,94.4,14595,6853

KKCL,20080527,260.05,275.95,260.05,265.85,23,11

KLGSYSTEL,20080527,565.25,597.9,565.25,580.9,10609,7131

KMSUGAR,20080527,20.25,21.95,20.1,20.2,4670,1650

KNL,20080527,27.4,27.4,26.05,26.05,511235,290956

KNRCON,20080527,109,111,105,105.8,9665,7724

KOHINOOR,20080527,90.5,90.5,85.2,87.05,9227,7458

KOLTEPATIL,20080527,115.45,118,111.9,113.35,152700,35502

KOPDRUGS,20080527,11.15,11.45,11.1,11.15,1984,1792

KOPRAN,20080527,19.3,19.35,18.55,18.6,17557,10619

KOTAKBANK,20080527,662,700,658,665.95,1304598,602475KOTAKGOLD,20080527,1236,1292.75,1236,1279.53,933,541

KOTAKPSUBK,20080527,227,227,226,226,24,24

KOTARISUG,20080527,13,13.15,12.25,12.55,55332,33118

KOTHARIPET,20080527,26,26.15,24.2,24.55,7427,0

KOTHARIPRO,20080527,692,692,612,621.95,409,206

KOUTONS,20080527,743.05,760,742,749.7,28767,17501

KPIT,20080527,75.9,76.85,75.35,76.05,167115,105301

KPRMILL,20080527,108,114.8,101.35,105.7,7110,5307

KRBL,20080527,117.75,119.95,117.05,117.2,42259,28305

KRISHNAENG,20080527,4.75,4.95,4.75,4.75,8600,8600

KSBPUMPS,20080527,294,312,294,303.8,203,137

KSCL,20080527,295,295,286.1,292.15,17181,16138

KSERAPRO,20080527,30.05,30.3,30,30,146518,42595KSOILS,20080527,70.05,76.9,70.05,74.55,994120,355387

KTKBANK,20080527,195.05,199.9,195.05,196.15,79361,51163

LAKPRE,20080527,45.7,45.7,44,44.15,1435,1386

LAKSHMIEFL,20080527,252,260,245,254.95,2333,2116

LAKSHVILAS,20080527,98,99.2,94,94.45,31290,25891

LANABS,20080527,162.5,163.5,162.5,163.5,464,464

LANCOIN,20080527,44.35,45,42,42.45,6469,4110

LAOPALA,20080527,28.2,29.85,28.2,29.1,251,250

LAXMIMACH,20080527,1604,1619,1580.2,1590.9,11071,7556

LCCINFOTEC,20080527,1.35,1.35,1.25,1.25,176405,106000

LGBROS,20080527,20.7,20.7,18.75,19.1,181097,0

LIBERTSHOE,20080527,95.9,97,90.55,92.1,5058,1876

LICHSGFIN,20080527,327,336,320.15,321.95,358152,147439LIQUIDBEES,20080527,1000.01,1000.01,999.99,1000,14301,12424

LITL,20080527,521,536,504.3,508.6,2226329,197875

LLOYDELENG,20080527,112,114,108,108.9,48289,19177

LLOYDFIN,20080527,2.9,3.05,2.8,2.9,25274,15242

LLOYDSTEEL,20080527,12.6,12.7,12,12.05,183335,103483

LML,20080527,12.75,12.95,12.4,12.5,205710,91874

LOGIXMICRO,20080527,172,172,172,172,47,0

LOKESHMACH,20080527,66.35,69.5,66.35,66.85,13702,10789

LOTTEINDIA,20080527,238,238,238,238,50,0

8/18/2019 2008-05-27-NSE-EQ

12/22

LT,20080527,2754,2840,2727.1,2744.05,617037,197380

LUMAXAUTO,20080527,40.15,43.65,40.15,43.3,631,631

LUMAXIND,20080527,169.85,173.9,169.85,170,168,167

LUMAXTECH,20080527,54.9,54.95,50.5,51,783,524

LUPIN,20080527,675,682,660.1,664.15,164604,115476

LYKALABS,20080527,41.5,41.5,39.1,39.1,6153,0

M&M,20080527,641,650,638.3,646.45,299219,209458

M&MFIN,20080527,275,280,272.25,276,2922,2070

MAARSOFTW,20080527,4.4,4.5,4.3,4.3,111816,0

MACMILLAN,20080527,171,173,169.4,169.75,529,427

MADHAV,20080527,46.5,46.5,44.5,45.35,1705,805

MADHUCON,20080527,466.45,483,466.45,471.35,1550,1317

MADRASCEM,20080527,2766,2766.1,2663,2687,730,493

MADRASFERT,20080527,12.7,13.4,12.3,12.75,111550,44532

MAGMA,20080527,420,420,380,397.35,643,246

MAGNUM,20080527,14.8,14.85,14.35,14.45,33458,24892

MAHABANK,20080527,48.5,48.5,46.75,47,156145,87788

MAHINDFORG,20080527,143,152.5,140,143,525,417

MAHINDUGIN,20080527,65.15,66.45,65.15,65.9,2482,1771

MAHLIFE,20080527,627,631,620,621.8,122226,85431

MAHSCOOTER,20080527,280,280,274,280,1126,860

MAHSEAMLES,20080527,331.6,334,325.05,326.35,43554,33771

MALCO,20080527,770,789,720.05,732,842,502

MALUPAPER,20080527,28.5,28.5,27.7,27.9,14112,11235

MALWACOTT,20080527,52,53.45,51,51.2,200,150MANAKSIA,20080527,87,90.4,83.8,84.95,137626,54579

MANALIPETC,20080527,17.05,17.4,15.65,15.7,1013302,244871

MANALU,20080527,43.25,43.25,39.3,39.5,959,806

MANGALAM,20080527,12.35,13.25,12.3,12.5,2281,280

MANGCHEFER,20080527,25.75,26.2,24.3,25,720602,150323

MANGLMCEM,20080527,119.05,121.7,118,118.1,9587,6722

MANGTIMBER,20080527,22.15,23.45,22.15,22.3,1007,792

MANINDS,20080527,101.05,102.85,97,97.5,44744,16078

MANUGRAPH,20080527,96,96.5,95,95.15,1025,745

MARALOVER,20080527,14,14.6,13.8,13.85,3178,1965

MARICO,20080527,62.45,62.75,61.8,62.4,117362,91410

MARKSANS,20080527,20.3,20.75,19.4,19.55,616510,290063

MARUTI,20080527,780.8,780.8,755.3,764.75,327631,204752MASTEK,20080527,392,393.5,382,390.1,59798,49664

MATRIXLABS,20080527,175.7,181.85,173,174.55,164117,89953

MAX,20080527,170,171.9,165.1,170.6,48028,35263

MAXWELL,20080527,19.35,19.8,18.75,18.95,24974,17074

MAYTASINFR,20080527,615.05,618.9,581.2,602.05,2392,1542

MBECL,20080527,166.35,180,166.35,170.5,2683,1781

MCDHOLDING,20080527,170,172.5,161,162.25,8486,5223

MCDOWELL-N,20080527,1599,1617.9,1540.3,1552.75,225230,125709

MCLEODRUSS,20080527,102.75,107.25,99.6,100.95,1662856,275057

MEDIA,20080527,33.75,33.75,32.15,32.2,1367,996

MEGASOFT,20080527,78.75,81,78.75,79.15,12436,10355

MEGH,20080527,23,23.35,21.6,21.8,174712,75015

MELSTAR,20080527,10.4,10.85,10.3,10.75,11666,7869MERCK,20080527,347.55,355,347,352.85,9248,8830

MIC,20080527,776.95,778,735,740.75,55864,29841

MICRO,20080527,288.7,290.75,282.2,282.75,736,604

MICROTECH,20080527,265,269.8,255.1,260.2,5680,2669

MID-DAY,20080527,30.2,31.4,29.05,29.4,43253,17466

MINDAIND,20080527,307,307,293.55,296.1,309,163

MINDTREE,20080527,475.05,477,464,469.9,34419,22561

MIRCELECTR,20080527,18.5,18.95,18.1,18.15,94629,50297

MIRZAINT,20080527,17.7,18.4,17.55,17.75,43085,26230

8/18/2019 2008-05-27-NSE-EQ

13/22

MLL,20080527,108,112.8,102.5,103.7,4359152,1044201

MMFL,20080527,146,153,143,143,52,45

MONNETISPA,20080527,559.9,590,550.05,568.1,241969,165158

MONSANTO,20080527,1945,1965.1,1931,1938.3,2598,1596

MORARJETEX,20080527,31,31,30.5,30.5,696,540

MOREPENLAB,20080527,13.6,13.6,13,13.1,239389,133243

MORGANSTAN,20080527,51.65,52,51.25,51.5,128333,102525

MOSERBAER,20080527,180,184.9,174,175.15,192654,66998

MOTHERSUMI,20080527,90.8,90.9,85.6,87.25,4048,2756

MOTILALOFS,20080527,775,792.7,752.45,755.05,14995,10237

MOTOGENFIN,20080527,33.9,35.7,33.15,33.55,6963,3852

MPHASIS,20080527,222,229.7,222,227.95,202082,127702

MRF,20080527,4053.3,4200,4053.3,4062.7,1266,811

MRO-TEK,20080527,73,77.95,70.55,71.3,96803,17178

MRPL,20080527,87.2,88.9,83.5,84.05,2742598,651766

MSKPROJ,20080527,93.1,93.1,86.2,90.8,4744,3179

MSPL,20080527,53.8,55,50.5,50.7,37442,17582

MTNL,20080527,99.5,100.65,97.4,98.3,971534,624413

MUDRA,20080527,45.8,46.75,43.25,43.7,47661,24542

MUKANDENGG,20080527,29.9,30.65,29.2,29.2,980,560

MUKANDLTD,20080527,80.2,87.8,80.2,84.9,6872,3620

MUKTAARTS,20080527,101.25,102.45,95.05,97.1,918,720

MUNDRAPORT,20080527,909.9,926,860.4,873.05,1280280,225529

MUNJALAU,20080527,67,68.25,65.1,67.75,1704,1102

MUNJALSHOW,20080527,35.05,37,35.05,36.3,3461,3273MURLIIND,20080527,426,434.4,416.15,423.25,1922,500

MURUDCERA,20080527,68.9,68.9,63.85,64.45,11114,8486

MYSORECEM,20080527,36.5,36.8,35,35.1,77544,42389

NAGARCONST,20080527,192,196.9,191,193.2,316777,164797

NAGARFERT,20080527,45,47.45,44.5,45.5,21709971,1642795

NAGREEKCAP,20080527,74.9,74.95,73.95,73.95,854,417

NAGREEKEXP,20080527,25.75,27.4,25.65,26.1,752,551

NAHARCAP,20080527,56.25,57.4,55,55.75,1705,1472

NAHARINDUS,20080527,71.95,72.45,68.1,69.95,6095,4692

NAHARINVST,20080527,21.3,22.2,21.3,21.45,1217,1204

NAHARSPING,20080527,62,62,58.75,59.1,2738,1847

NANDAN,20080527,2.95,3,2.8,2.8,651496,352158

NATCOPHARM,20080527,89.75,89.75,85,85.75,7953,6388NATIONALUM,20080527,548,548,532,540.25,387152,127654

NATNLSTEEL,20080527,25.65,27.8,25.6,26.3,42895,19712

NAUKRI,20080527,1000,1005,991,999.75,13277,12029

NAVINFLUOR,20080527,286,294.5,275.25,277.1,14642,6858

NAVNETPUBL,20080527,91,96.5,91,94.5,72939,10957

NBVENTURES,20080527,288,292,280,280.35,63382,35329

NCLIND,20080527,41,43.65,40.25,40.55,9737,5920

NDTV,20080527,421,427.9,414.3,416.55,138489,80246

NECLIFE,20080527,245.55,251,242.2,244.65,3460,2071

NELCAST,20080527,107.7,108.1,103,104.4,4679,2667

NELCO,20080527,101,104.8,95.5,97.1,127511,45070

NEOCURTHER,20080527,22.8,22.8,22.15,22.5,9459,0

NEPCMICON,20080527,18.5,18.5,16.25,16.4,274095,148164NESCO,20080527,1279.95,1279.95,1185.1,1199.1,235,165

NETFINCO,20080527,29,32.3,28.65,30.3,479,190

NETWORK18,20080527,239,241.95,226.55,229.4,85182,46891

NEYVELILIG,20080527,143,149.8,138.05,139.05,2849851,444330

NFL,20080527,47.75,50,45.1,47.45,35556,9585

NICCO,20080527,20.5,20.6,19.95,20.15,49668,41639

NICOLASPIR,20080527,356,361.9,347,352.2,57978,47609

NIFTYBEES,20080527,492.5,499,481.5,491.61,14751,8944

NIITLTD,20080527,104.1,105.85,100.8,103.05,192936,92658

8/18/2019 2008-05-27-NSE-EQ

14/22

NIITTECH,20080527,149,151.5,142.2,143.75,626343,184430

NILKAMAL,20080527,185.4,192.1,181.5,183.95,634,326

NIPPOBATRY,20080527,431.65,480,431.35,469.95,406,223

NIRMA,20080527,158.6,162.3,155.1,157.95,7424,1701

NISSAN,20080527,39.25,40,38,38.65,5026,0

NITCO,20080527,190,209.8,181.1,186.1,2323,1714

NITINFIRE,20080527,427,432.9,415.2,415.35,9147,6780

NITINSPIN,20080527,12.55,14.25,12.25,12.95,395735,152787

NMDC,20080527,442.1,464.95,439.05,439.05,58190,24914

NOCIL,20080527,26.95,27.3,25.9,26.1,272440,118309

NOIDATOLL,20080527,47.3,48.3,44.8,45.7,1030049,312550

NORBTEAEXP,20080527,5.9,5.9,5.65,5.65,50,30

NORTHGATE,20080527,386,389.5,379,382.35,5051,3860

NOVAPETRO,20080527,18.5,18.5,18,18,3535,0

NOVOPANIND,20080527,46.5,48.9,45.4,46.8,887,726

NRBBEARING,20080527,66.25,69,64.15,66.05,2667,2130

NRC,20080527,18.6,19.2,17.8,18.25,13543,11402

NTPC,20080527,176,179.75,175.8,177.45,7778843,4519293

NUCHEM,20080527,23.25,23.6,22.1,22.1,14009,0

NUCLEUS,20080527,274.85,278.8,252.6,259.2,10772,6858

NUMERICPW,20080527,629.8,629.8,595,602.7,554,393

OCL,20080527,130,131.95,123.1,126.15,3547,2510

OILCOUNTUB,20080527,68.6,69,68.25,68.85,6879,6376

OMAXAUTO,20080527,48.9,49.95,46.05,46.8,15569,4406

OMAXE,20080527,214.8,219,207.5,208.9,493566,117182OMNITECH,20080527,181,181.4,166.2,170.3,53570,14418

ONGC,20080527,904,904.95,881,884.45,1559305,945734

ONMOBILE,20080527,631,666,631,658.55,196588,48947

ONWARDTEC,20080527,26.9,28,26.9,27.65,476,313

OPTOCIRCUI,20080527,338.9,355,325.9,346.25,339838,103059

ORBITCORP,20080527,495,503,484,488.5,99208,35285

ORCHIDCHEM,20080527,260,264.9,244.25,246.65,893258,129640

ORGINFO,20080527,33.85,35.85,33.15,33.8,9396,6395

ORIENTABRA,20080527,24,24,23.5,23.55,15651,13729

ORIENTBANK,20080527,195,198.9,180.05,182.65,524440,324335

ORIENTCERA,20080527,38,43,38,41.45,447,226

ORIENTHOT,20080527,260.55,284.95,260.55,276,1169,1009

ORIENTINFO,20080527,12.65,12.75,12.45,12.5,11544,7933ORIENTPPR,20080527,39.75,39.75,38.05,39,165774,124404

ORIENTPRES,20080527,39.65,39.65,39.65,39.65,100,100

OTL,20080527,17.3,17.4,17,17.05,6578,4897

OUDHSUG,20080527,64.5,66.95,61.6,62.2,9463,5993

PAEL,20080527,30.5,32.8,30.25,30.8,2955,1683

PAGEIND,20080527,450,454.5,450,454.5,117,117

PANACEABIO,20080527,390,390,368,374.65,43194,16350

PANORAMUNI,20080527,71.4,75,70.05,71.8,2430,1458

PANTALOONR,20080527,473.45,473.45,450,453.1,87618,37288

PAPERPROD,20080527,46.05,47.25,45.1,45.7,4349,2737

PARACABLES,20080527,29.5,30.2,28.6,28.7,94631,68595

PARAL,20080527,142,151,142,146.6,2183,1650

PAREKHPLAT,20080527,7.25,7.25,6.4,6.5,5042,4573PARSVNATH,20080527,207.6,209.6,200.45,201.65,350115,91252

PATELENG,20080527,503,512.95,487,488.2,66101,47729

PATINTLOG,20080527,53.5,56.45,51,51.35,3590,1375

PATNI,20080527,273,277,273,273.25,55935,20242

PATSPINLTD,20080527,10.75,10.75,10.2,10.35,4066,3201

PBAINFRA,20080527,78,80,73.3,74.9,103536,13609

PDUMJEIND,20080527,24.25,26.3,24.25,26.3,723,497

PDUMJEPULP,20080527,91.2,95,89,91,1666,700

PEACOCKIND,20080527,3,3,3,3,120,15

8/18/2019 2008-05-27-NSE-EQ

15/22

PEARLGLOBL,20080527,64,66,60,60,2430,0

PEARLPOLY,20080527,14.55,15,14.55,14.65,2822,2430

PENINLAND,20080527,87,88.35,81.1,82.3,281788,101615

PEPL,20080527,5.8,5.8,5.55,5.65,279,0

PETRONENGG,20080527,242,260,236.5,250.35,3766,2581

PETRONET,20080527,72,72.95,69.5,69.95,979193,417303

PFC,20080527,140.75,143,135.4,136,812985,344124

PFIZER,20080527,634,638.5,622.05,623.85,1846,1001

PFOCUS,20080527,560,570,516.65,528.7,3135,2673

PGHH,20080527,751,755.9,745,753.8,571,491

PHILIPCARB,20080527,176,181,175,178.25,7214,6509

PHOENIXLMP,20080527,169.2,169.2,165,165,1420,1009

PHOENIXLTD,20080527,352,353,338,340.3,9532,7499

PIDILITIND,20080527,148,150,145.15,146.05,6493,3488

PIONEEREMB,20080527,91.8,91.8,85.2,86.2,13669,9929

PIRAMYDRET,20080527,131.85,131.85,127.5,127.5,11483,0

PIRGLASS,20080527,265.5,268,265.5,268,146,125

PITTILAM,20080527,54.65,55.4,53.3,53.9,13157,9431

PLASTIBLEN,20080527,174,178,174,175,209,207

PLETHICO,20080527,398,421.95,392.2,412.9,22764,6774

PNB,20080527,503,520,487.25,490.85,741772,380165

PNBGILTS,20080527,27.5,27.8,26.05,26.2,31747,24704

PNC,20080527,53.4,57.05,53.4,54.25,1495,1074

POCHIRAJU,20080527,24.8,25.5,24.4,24.45,14320,12102

POLARIND,20080527,8.9,8.9,8.2,8.55,2491,2471POLARIS,20080527,104,106.4,100.3,101.5,973655,142401

POLYPLEX,20080527,189.1,190.25,188,188.65,2847,2196

PONNIERODE,20080527,35.85,38,35.85,36.65,2446,1496

POWERGRID,20080527,99.8,100.9,96.2,96.65,1865560,863078

PPAP,20080527,90,90.7,85.1,86.8,12478,9211

PRAENG,20080527,235,235,229.85,232.2,72654,69127

PRAJIND,20080527,193,195.7,183.05,185,2362427,634311

PRAKASH,20080527,202.4,210.9,198,200,135317,113558

PRATIBHA,20080527,292,298.5,283.65,287.2,9580,7184

PRECOT,20080527,93,102.1,93,97,113,105

PRECWIRE,20080527,101,105.3,99.05,99.05,483,470

PREMIER,20080527,154,156.25,147,147.45,963,744

PRICOL,20080527,21,21.1,20.5,20.6,28092,23778PRIMESECU,20080527,82.25,85.2,80.05,80.65,10505,6482

PRISMCEM,20080527,40,40,37.9,38.05,259886,164567

PRITHVI,20080527,166,166.85,161,162.25,32586,15933

PROVOGUE,20080527,1215,1215,1200,1200,688,469

PSL,20080527,376.5,382,365,366.3,12887,10732

PSTL,20080527,344,371.8,340.1,345.5,254982,64940

PSUBNKBEES,20080527,225,227,216,216.43,777,729

PTC,20080527,91.7,91.7,90.1,91,607413,385155

PTL,20080527,26.25,26.25,24.25,24.95,116173,104355

PUNJABCHEM,20080527,226.65,226.65,212.75,215.2,26262,19947

PUNJABTRAC,20080527,221.15,227.8,221.15,222.25,2209,1294

PUNJLLOYD,20080527,321,325,315.05,317.3,855328,221514

PURVA,20080527,228.7,247.9,228.7,231.4,58463,13447PVR,20080527,188.5,191,188.5,188.95,6332,4622

QGOLDHALF,20080527,630,637,627,636.72,197,197

QUINTEGRA,20080527,94.85,94.85,89,89.5,11186,10135

RADAAN,20080527,6.35,6.8,6.35,6.55,27243,19258

RADICO,20080527,108.4,108.4,106.55,107.05,20721,16682

RAINCOM,20080527,216,219.5,206,208.9,21136,12948

RAJESHEXPO,20080527,92,93.75,88.55,89.3,976747,339862

RAJRAYON,20080527,14.7,14.9,14.25,14.5,3753,3281

RAJSREESUG,20080527,55,56.6,53,54.35,4216,2912

8/18/2019 2008-05-27-NSE-EQ

16/22

RAJTV,20080527,118.85,118.85,113.05,114.4,12172,5091

RAJVIR,20080527,116,123.95,116,123.95,135,60

RALLIS,20080527,405.85,419,405.85,415.05,1706,1495

RAMANEWS,20080527,37.15,38,37.1,37.45,59824,54797

RAMCOIND,20080527,850,855,768.5,840.1,607,327

RAMCOSYS,20080527,132.45,132.45,126,128.05,6958,5609

RAMSARUP,20080527,160,162.8,156,158.8,13577,3673

RANASUG,20080527,15.9,16.1,15.25,15.35,206590,76977

RANBAXY,20080527,491,497.7,491,495,546661,318163

RANEHOLDIN,20080527,135.3,141.7,135.3,137,435,251

RATNAMANI,20080527,819.9,846,790,795.15,384,293

RAYMOND,20080527,237.3,242,235.3,236.95,17128,9470

RCF,20080527,69,70.65,67,68.05,547016,77682

RCOM,20080527,549.05,562.9,546,551.95,3605773,1040980

RECLTD,20080527,113.7,115.85,107.75,108.3,715701,251665

REDINGTON,20080527,352,352.8,340.15,343,5784,2453

REGENCERAM,20080527,13.65,14.45,13.2,13.3,2401,1694

REIAGRO,20080527,1589.5,1637.9,1589.5,1609.85,2286,0

RELCAPITAL,20080527,1299.9,1311,1221,1234.6,2965963,534529

RELGOLD,20080527,1260,1279,1252,1258.39,4762,3436

RELIANCE,20080527,2560,2589.8,2480,2495.1,1747866,555957

RELIGARE,20080527,390,399,390,392.1,19424,13175

RELINFRA,20080527,1270,1295.8,1251,1259.9,1778754,760699

REMSONSIND,20080527,22.5,22.5,22.35,22.4,2,2

RENUKA,20080527,121.6,124,112.1,113.5,6862511,1493355REPRO,20080527,145,145,125.7,128.45,216887,34462

REVATHI,20080527,1066,1066,1036,1036,20,0

RICOAUTO,20080527,24.15,26.25,24.1,24.85,365559,134795

RIIL,20080527,1295,1315,1241.05,1254.3,164263,39935

RJL,20080527,71.5,74.95,69.15,69.6,4750,3762

RKFORGE,20080527,192,192,187.05,187.05,1443,0

RMCL,20080527,52.4,53.5,49.8,49.8,132216,79057

RML,20080527,67.4,70,64.15,67.45,13545,2765

RNRL,20080527,105.9,108.15,102.25,103.3,22106523,4517193

ROHITFERRO,20080527,178,184.1,178,184.1,250549,85293

ROHLTD,20080527,99.9,100.95,99,99,2509,1781

ROLTA,20080527,304.9,306.45,299,300.45,360558,130003

ROMAN,20080527,72.75,74.3,69.3,71.15,3686,1989RPGCABLES,20080527,39.8,39.8,37.6,37.6,4331,3072

RPL,20080527,182,183.9,174.5,176,15302206,4412931

RPOWER,20080527,423,428.8,407.3,413.35,6744076,2086400

RSSOFTWARE,20080527,29.85,30.9,29.4,29.65,11706,5772

RSWM,20080527,87.4,88.8,87.4,87.4,998,912

RSYSTEMS,20080527,110,112.7,108.2,109.4,9066,7459

RUBYMILLS,20080527,1200,1200,1100,1107.6,68,0

RUCHINFRA,20080527,26.6,27.5,26.6,27.05,2115,1974

RUCHIRA,20080527,16.6,16.7,15,15,8570,7726

RUCHISOYA,20080527,99,101.95,96.5,99.2,110829,47364

SABERORGAN,20080527,15.2,15.7,15.15,15.25,17332,13082

SABTN,20080527,45.6,49.5,45.6,46.6,1913,1527

SADBHAV,20080527,1007,1012.9,970,975.3,3522,435SAGCEM,20080527,358,358,342,350,1530,1084

SAHPETRO,20080527,19.7,20,17.3,17.9,243858,114259

SAIL,20080527,168.7,169.8,163.2,165.85,8553342,3761928

SAKHTISUG,20080527,78.9,78.9,75.7,76.2,165574,48683

SAKSOFT,20080527,116,116,115.95,115.95,2,0

SAKUMA,20080527,15.6,16.45,15.6,15.65,5375,4536

SALORAINTL,20080527,162.1,165,160.1,160.1,2446,2146

SALSTEEL,20080527,16.25,16.75,16.2,16.25,56310,41896

SAMBHAAV,20080527,2.95,3.2,2.95,2.95,11770,7769

8/18/2019 2008-05-27-NSE-EQ

17/22

SAMTEL,20080527,17.55,17.8,17,17.2,6205,0

SANDESH,20080527,138,144,133.6,135.05,3297,2204

SANGAMIND,20080527,30.3,32.8,30.3,31.7,10792,7775

SANGHIIND,20080527,63.1,64.45,61.75,62.65,5205,3933

SANGHIPOLY,20080527,6.25,6.25,6,6.15,38876,31316

SANGHVIMOV,20080527,227.95,228,225,226.7,1703,1326

SANWARIA,20080527,100.6,102.8,97.1,98.15,3422,2326

SAPL,20080527,17.9,18,17,17.1,74491,39976

SAREGAMA,20080527,124.5,127.05,121.1,124.55,3855,3354

SARLAPOLY,20080527,153,153,153,153,200,200

SASKEN,20080527,150,154.9,143.15,145.2,522148,156126

SATHAISPAT,20080527,50,53.25,50,51.95,15499,11841

SATYAMCOMP,20080527,487,501.7,485.1,498.5,3375893,1698139

SAVITACHEM,20080527,236,236,227,231.45,299,219

SB&TINTL,20080527,18.7,19.9,18.55,18.55,9446,5635

SBIN,20080527,1550,1574.7,1465,1474.4,1448748,590681

SCI,20080527,286,289,276.75,279,67878,25984

SEAMECLTD,20080527,158.9,159.9,152,152.85,14937,7221

SELAN,20080527,256,259.9,242,244.05,70389,31158

SELMCL,20080527,465,488,451,455.8,79111,8185

SESAGOA,20080527,4000,4087.7,3965,3978.25,176492,39837

SESHAPAPER,20080527,188,188,188,188,100,100

SGFL,20080527,42.95,43.1,41.5,42.05,5,1

SGL,20080527,19,19.85,18.25,18.65,14167,10855

SHAHALLOYS,20080527,42.2,44.6,42.2,42.5,7114,6978SHALPAINTS,20080527,421,425,419,425,85,85

SHANTIGEAR,20080527,70.3,71.45,69,69.7,12087,8856

SHARRESLTD,20080527,195,200,181.05,188.75,2759,2712

SHASUNCHEM,20080527,55.5,56,53,53.25,94888,38627

SHIV-VANI,20080527,635.8,642,542,619.1,33422,20608

SHIVAMAUTO,20080527,62.35,62.4,58.55,58.6,2758,2533

SHIVTEX,20080527,24.8,25,24.35,24.85,1893,1790

SHLAKSHMI,20080527,108.1,113.8,108.1,111.45,38530,22417

SHOPERSTOP,20080527,390.1,408,390.05,400,452,373

SHREEASHTA,20080527,392.15,409.95,392.15,403.1,50393,13266

SHREECEM,20080527,870,870,818.15,826.45,2296,1794

SHREERAMA,20080527,7.4,7.4,6.05,6.25,7232,4893

SHRENUJ,20080527,39,45.4,39,41.7,9106,7883SHREYANIND,20080527,33.95,33.95,32.45,32.5,902,600

SHREYAS,20080527,77.5,79.1,74,74.45,18058,11376

SHRIRAMCIT,20080527,364,365,355.5,358.2,874,646

SHRIRAMEPC,20080527,235,249,225.1,227.8,3716,1884

SHYAMTEL,20080527,88.65,90.75,86.5,87.4,5665,3216

SICAL,20080527,168,174,163.15,163.5,4130,2404

SIEMENS,20080527,583,588,573.3,581.6,535163,367125

SIL,20080527,47.55,49.3,47,47.35,5332,4780

SILINV,20080527,100.2,103.5,100,100,51,47

SIMBHSUGAR,20080527,36.6,36.65,33.9,33.95,26453,23331

SIMPLEX,20080527,258.9,260,245,252.6,369,223

SIMPLEXINF,20080527,644,644,535.7,539.6,57733,55285

SINTEX,20080527,399,408,384,386.5,179813,154054SIRPAPER,20080527,85,85.25,80.5,81.1,5781,3956

SITASHREE,20080527,43,45.35,43,43.45,2785761,342998

SIYSIL,20080527,101,101.7,97.2,97.55,2596,2574

SKFINDIA,20080527,285,285,264,265.05,27717,25990

SKMEGGPROD,20080527,17.9,18.15,17.7,17.8,2666,2021

SKUMARSYNF,20080527,109.55,111.75,105.05,109.75,786450,434032

SMSPHARMA,20080527,299.8,306.2,292.6,296,101880,26973

SMZSCHEM,20080527,3.15,3.3,3.05,3.25,3584,3569

SOBHA,20080527,518.2,524.8,498,501.3,109356,60769

8/18/2019 2008-05-27-NSE-EQ

18/22

SOFTPRO,20080527,225,232,224.5,224.5,390,0

SOFTSOLINT,20080527,135.05,142,135.05,139.25,14330,13228

SOFTTECHGR,20080527,31.85,32.65,29.65,29.65,24162,21264

SOLAREX,20080527,418,419,403,406.2,1985,1459

SOLEMS,20080527,116.1,128,115.95,122,21,11

SOMANYCERA,20080527,60,66.5,60,64.2,1229,916

SOMATEX,20080527,26.55,26.55,26.55,26.55,50,0

SONASTEER,20080527,38.2,39.75,37.5,38.6,14480,9915

SONATSOFTW,20080527,36,36.75,32.65,34.35,113069,67219

SOUTHBANK,20080527,138,142,137,137.9,34607,20926

SPARC,20080527,93,93.6,90.7,90.85,125335,99502

SPENTEX,20080527,20.9,20.9,19.6,19.85,29681,15927

SPIC,20080527,26.4,26.4,24.6,25.35,87660,36224

SPICEMOBIL,20080527,27.9,31.5,27.9,30.9,638593,93155

SPLIL,20080527,18.35,18.85,18.05,18.15,4434,3341

SPSL,20080527,164,167.85,157.25,158.3,35273,16996

SREINTFIN,20080527,142,148.2,142,144.25,43667,24509

SRF,20080527,116.05,123,116.05,118.85,236207,86093

SRGINFOTEC,20080527,1.3,1.4,1.3,1.4,1791,0

SRHHLINDST,20080527,6.9,6.9,6.9,6.9,20,20

SRHHYPOLTD,20080527,19.75,19.75,18.55,18.7,6313,6300

SRTRANSFIN,20080527,353.85,353.85,335.1,342.9,65612,49603

SSWL,20080527,142.65,146,142.65,146,115,115

STAR,20080527,168.5,172.8,156.4,157.95,78837,45883

STARPAPER,20080527,32.3,32.95,32.2,32.8,656,481STCINDIA,20080527,335.6,339.1,316.2,319.45,18127,9421

STEELTUBES,20080527,4.05,4.15,3.9,4,71409,61314

STER,20080527,876.5,913.8,872.4,902.75,1064236,478260

STERLINBIO,20080527,197.15,203.95,196.05,201.95,243437,52783

STERTOOLS,20080527,67.3,67.3,67.3,67.3,100,100

STINDIA,20080527,17.5,17.5,17.2,17.5,12425,11139

STRTECH,20080527,214,216.8,207.15,208.65,34805,13443

SUBEX,20080527,132.8,139.5,126.5,127.65,140072,82534

SUBHASPROJ,20080527,275,282,265,268.15,3701,3551

SUBROS,20080527,37.1,37.95,36.15,36.85,5535,2417

SUDARSCHEM,20080527,127,127,127,127,100,0

SUJANAUNI,20080527,13,13.05,12.5,12.6,23785,22470

SUMMIT,20080527,21.05,21.8,20.5,20.65,18005,13437SUNDARMFIN,20080527,609.95,647.75,575.5,627.45,33536,9718

SUNDRMBRAK,20080527,274,274,261,261.7,91,91

SUNDRMFAST,20080527,32.45,32.45,31.05,31.2,48206,28527

SUNFLAG,20080527,20.45,20.7,19.5,19.6,124773,68166

SUNILHITEC,20080527,257,265,251,253.15,7843,3589

SUNPHARMA,20080527,1375,1404.95,1355.5,1378.65,157139,74171

SUNTV,20080527,343,347,318.5,321.5,64623,29621

SUPERSPIN,20080527,15.4,15.4,14.05,14.4,27820,24552

SUPPETRO,20080527,25.15,25.85,23.6,23.75,153196,34530

SUPRAJIT,20080527,70,74,70,72.8,953,881

SUPREMEIND,20080527,208.2,229.9,208.2,221.7,4816,4466

SUPREMEINF,20080527,91.05,91.9,90.05,91.2,6290,4470

SUPREMETEX,20080527,20,20.75,19.6,19.65,5701,3859SURAJDIAMN,20080527,73,74,71.8,73.3,74865,44337

SURANACORP,20080527,46.4,46.45,44.2,45.45,9898,4602

SURANAIND,20080527,131.6,138.5,130,136.8,263,220

SURANATELE,20080527,31.15,32.15,31.15,31.95,9511,5684

SURYAJYOTI,20080527,47,49.45,47,47.55,264,261

SURYALAXMI,20080527,32.5,33.45,31,31,7172,5340

SURYAPHARM,20080527,109.9,109.9,105,105.6,10160,5157

SURYAROSNI,20080527,62,62,58.1,58.35,15187,9535

SUTLEJTEX,20080527,84.25,90,84.25,86,976,611

8/18/2019 2008-05-27-NSE-EQ

19/22

SUVEN,20080527,33.2,35,33.2,34.15,255866,106808

SUZLON,20080527,306.85,310.5,296.1,297.3,3036914,536461

SWARAJENG,20080527,221,221,221,221,45,45

SYNDIBANK,20080527,72.3,73.9,70.1,70.7,1055626,831089

TAINWALCHM,20080527,13.1,14.5,13.1,13.9,3084,2639

TAJGVK,20080527,146,146.25,142,142.8,16404,14440

TAKE,20080527,720,722.95,690,694.7,4010,2504

TALBROAUTO,20080527,48.2,49.55,47.7,48.15,2347,1919

TANLA,20080527,267.55,277.9,265,267.9,22320,16254

TANTIACONS,20080527,97.9,97.9,92.1,92.65,1076,705

TATACHEM,20080527,375,386,371.05,378.95,364627,158048

TATACOFFEE,20080527,248,248,230,233.55,11796,4110

TATACOMM,20080527,500.35,505,496.05,501.85,159137,77601

TATAELXSI,20080527,205.9,205.9,197,200.8,28178,11782

TATAINVEST,20080527,584,593.95,584,587.85,3700,3397

TATAMETALI,20080527,175,175.95,168.15,169.8,18836,11049

TATAMOTORS,20080527,622,640,615.5,631.4,582824,311356

TATAPOWER,20080527,1390.1,1417,1349.75,1355.9,289561,80442

TATASPONGE,20080527,264.1,271.95,261.15,266.3,14951,6011

TATASTEEL,20080527,882.3,889,853.6,867,1579821,344278

TATATEA,20080527,889.7,899,837,843.45,119896,56904

TCI,20080527,96.45,96.9,91.2,93.1,27195,17678

TCIFINANCE,20080527,24.45,25.25,24.4,25.25,269,156

TCS,20080527,980,994,946,968.9,1420518,829354

TECHM,20080527,830,835,817,822.1,144705,56743TECHNOELEC,20080527,168.1,177.55,167.85,171.35,2005,1396

TELEDATAGL,20080527,17.5,19,17,17.15,335616,193509

TEXMACOLTD,20080527,1505,1529,1480,1508.25,11232,9205

TFCILTD,20080527,25.4,26.3,24.3,24.6,42359,26828

TFL,20080527,25.95,25.95,21.35,21.75,1886,1173

THEMISMED,20080527,145.05,149.95,145.05,147.75,451,1

THERMAX,20080527,452.85,468.65,426,439.8,329297,163456

THIRUSUGAR,20080527,100.95,100.95,96.5,99.3,290,270

THOMASCOOK,20080527,102.65,103.15,102.5,102.95,174243,164602

TIDEWATER,20080527,4153.7,4153.7,3990,3990,114,97

TIIL,20080527,69.75,70.1,68,68.05,11780,8621

TIL,20080527,403.8,408,390,397.95,1937,1784

TIMETECHNO,20080527,852,867.6,837.1,855.4,264,241TIMKEN,20080527,97,99,95.05,96,1608,1053

TINPLATE,20080527,41,41.95,40.25,40.25,2670,2030

TIPSINDLTD,20080527,56.25,56.25,54.5,55.25,992,987

TIRUMALCHM,20080527,196.4,200.1,196,198.65,2369,2294

TITAN,20080527,1204.75,1236,1165,1174.85,105223,23412

TNPETRO,20080527,22,24,21.05,21.4,425111,137607

TNPL,20080527,103.85,103.85,98,98.3,16149,10892

TNTELE,20080527,14.9,15.35,14.9,15.35,55684,27917

TODAYS,20080527,80,80,76,76.7,2789,2209

TOKYOPLAST,20080527,13.8,14,11.05,11.55,1381,956

TORNTPHARM,20080527,161,162,157.1,157.95,8350,5336

TORNTPOWER,20080527,122.55,124.65,118.8,119.45,61039,24926

TRENT,20080527,522.8,522.8,495,498.15,778,553TRICOM,20080527,145,149.6,143,145.1,30284,27071

TRIGYN,20080527,26.4,27.9,24.6,25.65,422657,72443

TRIL,20080527,400.35,401,380,383.85,5904,4195

TRIVENI,20080527,115,116.9,108,109.6,1067993,175897

TTKPRESTIG,20080527,135,136,132.05,133.95,1373,1110

TTL,20080527,19.8,20,19.5,19.55,1864,1664

TTML,20080527,33,33.25,31.15,31.5,5407651,1705453

TUBEINVEST,20080527,50.5,50.5,48.6,48.95,5362,4386

TULIP,20080527,964.95,988,956.1,979.2,33537,23435

8/18/2019 2008-05-27-NSE-EQ

20/22

TULSI,20080527,63.35,66.5,62.25,64.3,1066388,119472

TV-18,20080527,318.05,322,315.45,317.75,27039,19717

TVSELECT,20080527,35.1,37.5,35.1,35.75,3784,2708

TVSMOTOR,20080527,39,39.4,37.5,37.8,581881,176327

TVSSRICHAK,20080527,100.6,101,100.6,101,120,120

TVTODAY,20080527,105.5,107.5,102.1,103,18550,9002

TWL,20080527,631.55,757,631.55,734.75,115548,10851

UBHOLDINGS,20080527,765,775,740,740,192562,189273

UCALFUEL,20080527,75.8,75.8,74,74.1,4748,2537

UCOBANK,20080527,43.25,43.85,41.85,42.05,1096580,343525

UFLEX,20080527,109.9,136.55,109.9,132.7,985,625

ULTRACEMCO,20080527,632,642,628.15,636.5,231484,218838

UMITL,20080527,8.4,9,8.25,9,11865,0

UNICHEMLAB,20080527,151.2,152.9,148.05,149.7,5966,3644

UNIENTER,20080527,35.55,39.1,35.55,36.35,1050,700

UNIONBANK,20080527,144.9,144.9,130.35,135.55,906947,332727

UNIPHOS,20080527,349.5,349.5,331.4,335.45,172480,147315

UNIPLY,20080527,16.85,17.75,16.8,17.4,14938,10851

UNITECH,20080527,265,267.75,244.5,248.2,5154333,1758112

UNITY,20080527,509.9,509.9,496,500.15,9965,2768

UNIVCABLES,20080527,70.1,78.4,70.1,75.2,4517,2858

UPERGANGES,20080527,79.1,83,77.5,78.5,15478,8513

USHAMART,20080527,93.95,94.25,90,90.9,178614,123343

UTISUNDER,20080527,477,537.1,477,537.1,2,2

UTTAMSTL,20080527,39.05,39.95,38.5,39.25,188811,115241UTTAMSUGAR,20080527,71.6,73.5,68.35,69.6,23290,8806

UTVSOF,20080527,781,796.75,778,780.3,13285,12208

VAIBHAVGEM,20080527,57.45,57.7,55.5,55.85,6779,5133

VAKRANSOFT,20080527,255.1,274.9,255.1,258.7,156721,47929

VALECHAENG,20080527,159,159,152.1,153.65,4292,2868

VALUEIND,20080527,30.2,32.7,29.35,30.95,184863,57289

VARDHACRLC,20080527,6.5,6.6,6.25,6.3,43087,36071

VARDMNPOLY,20080527,60.5,60.7,60.5,60.7,809,809

VARUN,20080527,70.4,78.45,68,68.6,37072,21055

VARUNSHIP,20080527,80,81.45,78,79.05,148843,61078

VENKEYS,20080527,146,155,146,149.8,6303,3552

VENUSREM,20080527,432,439,430.05,434.6,2431,2245

VESUVIUS,20080527,198.5,205,198.2,202.6,725,500VGUARD,20080527,66.85,68.15,65.15,65.85,67877,28886

VHL,20080527,186.2,195.5,186,186.45,138,117

VICEROY,20080527,75.85,78,71,71.5,97483,32143

VIDEOIND,20080527,379,391.9,362,365,1113215,150705

VIJAYABANK,20080527,49.2,49.3,46.55,46.95,1075688,616810

VIJSHAN,20080527,77.9,77.9,75,75.45,1223,917

VIKASHMET,20080527,28.5,28.85,28.2,28.85,31841,30933

VIMTALABS,20080527,76.75,78.45,75,76.2,2821,1551

VINDHYATEL,20080527,130,130,130,130,200,0

VIPIND,20080527,84.2,92.4,84.2,90.15,3953,2235

VISAKAIND,20080527,61.5,62,54.15,54.25,10727,4892

VISASTEEL,20080527,60.1,60.65,57.15,59.15,350915,192658

VISESHINFO,20080527,17.55,18,17.55,17.75,44196,32868VISHALEXPO,20080527,2.35,2.4,2.3,2.3,395773,233327

VISHALRET,20080527,745,745,690,702.45,5669,5152

VISUINTL,20080527,12.3,12.35,11.8,11.85,51627,31864

VIVIMEDLAB,20080527,100,100,95.5,96.6,7593,4142

VLSFINANCE,20080527,21.35,21.45,20.45,21.45,127472,75816

VOLTAMP,20080527,1001,1029.8,962,973.6,4986,2985

VOLTAS,20080527,152,153.5,145.25,146,838049,272041

VSTIND,20080527,335,345.6,334,334.05,80,62

VTL,20080527,130,130.9,123,124.1,4184,3488

8/18/2019 2008-05-27-NSE-EQ

21/22

WALCHANNAG,20080527,389.95,394,375.1,377,52239,15298

WANBURY,20080527,115,118,110.05,112.1,5129,3863

WEBELSOLAR,20080527,347,364.5,337,348.55,5814,3677

WEIZMANIND,20080527,37.4,37.4,33.15,33.3,328,225

WELGUJ,20080527,359,363.5,338.8,341,820795,406989

WELSPUNIND,20080527,51.3,52.9,50.05,50.5,34502,17596

WENDT,20080527,679,679,679,679,10,10

WHEELS,20080527,236,241,230.1,232,124,103

WILLAMAGOR,20080527,55.5,59.1,54.1,54.6,31593,4853

WINDSOR,20080527,17.5,17.5,17,17,1423,1423

WINSOMYARN,20080527,14.65,15.5,14.6,15.5,1544,1012

WIPRO,20080527,482.5,497.4,478.3,490.9,1359366,684023

WOCKPHARMA,20080527,300.7,303,295.6,297.05,41357,26675

WSI,20080527,71.15,75.7,71,72.1,1790,971

WSTCSTPAPR,20080527,68,70.7,67.25,67.25,4615,4351

WWIL,20080527,38.2,39,37.2,37.4,588409,194926

WYETH,20080527,450,450,438,439.85,625,547

XLTL,20080527,265.85,265.85,259,261.75,40768,22968

XPROINDIA,20080527,34.45,34.45,33.05,33.15,2288,1017

YESBANK,20080527,159.7,168,153.1,154.5,385347,129517

ZANDUPHARM,20080527,7000,8220.1,6980,7986.6,3574,1356

ZEEL,20080527,227.2,236,227.2,230.6,1023107,785604

ZEENEWS,20080527,55.85,56.8,53.35,53.7,299441,98326

ZENITHBIR,20080527,35.6,36.95,35.6,36.05,975,680

ZENITHCOMP,20080527,35,35.9,33.6,34,13251,8394ZENITHINFO,20080527,350,359.5,345,345,561,535

ZENSARTECH,20080527,146.35,150,138.5,140.6,10495,5947

ZICOM,20080527,155,158.9,146.55,148.9,18452,9850

ZODIACLOTH,20080527,414.1,424.9,414,414,535,375

ZODJRDMKJ,20080527,30.3,32.35,30.3,32.2,68,26

ZUARIAGRO,20080527,205,239.85,205,224.65,52893,24955

ZYLOG,20080527,260,263.9,253.35,254.75,9460,4788

NSENIFTY,20080527,4877.15,4932.00,4846.20,4859.80,120401073,0

NIFTYJUNIOR,20080527,8327.25,8359.80,8075.50,8112.50,109007095,0

NSE100,20080527,4717.20,4727.95,4639.20,4652.15,229408168,0

NIFTY200,20080527,-,-,-,2513.55,-,0

MIDCAP50,20080527,2598.00,2633.60,2556.95,2564.10,52111879,0

NSEMIDCAP,20080527,6639.70,6658.80,6509.50,6522.05,48810243,0NIFTYSMALL100,20080527,-,-,-,3930.69,-,0

NIFTYAUTO,20080527,-,-,-,1896.01,-,0

BANKNIFTY,20080527,6832.45,6850.35,6573.80,6593.95,17289176,0

NIFTYENERGY,20080527,-,-,-,8769.99,42906921,0

NIFTYFINSERVICE,20080527,-,-,-,2885.75,-,0

NIFTYFMGC,20080527,-,-,-,5896.90,13500000,0

NSEIT,20080527,4482.80,4512.70,4431.95,4490.20,10839632,0

NIFTYMEDIA,20080527,-,-,-,1786.03,-,0

NIFTYMETAL,20080527,-,-,-,4164.66,-,0

NIFTYPHARMA,20080527,-,-,-,3255.90,2667723,0

NIFTYPSUBANK,20080527,-,-,-,2156.85,12500000,0

NIFTYREALTY,20080527,-,-,-,1008.85,13367722,0

NIFTYCOMMODITIES,20080527,-,-,-,2664.60,-,0NIFTYCONSUMPTION,20080527,-,-,-,1512.65,-,0

NIFTYCPSE,20080527,-,-,-,1164.48,-,0

NIFTYINFRA,20080527,-,-,-,4141.35,60347294,0

NIFTYMNC,20080527,-,-,-,3538.97,5577222,0

NIFTYPSE,20080527,-,-,-,3031.98,29800000,0

NIFTYSERVSECTOR,20080527,-,-,-,5629.64,54400000,0

NIFTY100EQUALWEIGHT,20080527,-,-,-,4971.98,-,0

NIFTY50DIVPOINT,20080527,-,-,-,4.62,-,0

NIFTYDIVOPPS50,20080527,-,-,-,1054.45,-,0

8/18/2019 2008-05-27-NSE-EQ

22/22

NIFTYALPHA50,20080527,-,-,-,4491.61,-,0

NIFTYHIGHBETA50,20080527,-,-,-,2348.31,-,0

NIFTYLOWVOL50,20080527,-,-,-,2685.45,-,0