Intra day Gap analysis for Intraday trading

7/27/2019 Intra day Gap analysis for Intraday trading

1/670

For the D

Legends

Preparin

Note:

Disclaime

Comment

Credits


2/670

Read Me FirstayYou must be logged in to yahoo to get the Real time Detail. Otherwise, the quotes are delayed by 15 minutes.

The Refresh button gets the latest data as of the current time.Run it around 10:05 to get the details of the opening price details for the day assuming that you have already logge

The Gap button compares the opening price with the previous days OHLC to decides on the gaps. Gapped sheet

The Chart sheet can be used to see real time chart(its delayed by 15 mins even if your are logged in) by selecting

the scrip from the combo box. Currently it only allows to look for full gapped scrip.

Higher than prev day last but lower than prev high ----> partial up

Higher than prev day high ----> full gap u

Lower than prev day last but higher than prev day low ----> partial lo

Lower than prev day low ----> full gap d

for the next DayCopy today's data over to the previousprevious day data. Use the Copy2Prev button.

The Master sheet has the details of most of the scrip traded on NSE. It is not all.

I have not cross checked all the data that is returned by the code. Error handling is at the least. You should

believe the data provided at your own risk. I assure you that there is no malicious virous embeded. However

& Suggestions

[email protected]

Traderji.com ,StockCharts.com for the gap trading strategyGoogle for some of the how tos.
mailto:[email protected]:[email protected]


3/670


4/670

SYMBOL Open High Low LAST Volume Prev Open

3IINFOTEC.NS 110.40 111.90 110.20 111.70 17822 FL 111.00

3MINDIA.NS 1550.00 1550.00 1550.00 1550.00 1 FU N/A

AARTIDRUG.NS N/A N/A N/A 52.70 0 N/A

AARTIIND.NS 46.00 46.50 46.00 46.00 826 FU 44.55

ABANLOYD.NS N/A N/A N/A 0.00 0 N/A

ABB.NS 875.00 880.00 863.00 863.85 18306 FL 905.00

ABIRLANUV.NS 1270.00 1299.00 1265.85 1296.10 204 FL 1306.00

ABSHEKIND.NS 14.65 14.75 14.65 14.75 1700 FU N/A

ACC.NS 550.00 552.80 545.00 552.80 14073 FL 576.00

ADANIEXPO.NS 567.80 639.90 561.00 608.25 44337 FL 639.50

ADHUNIK.NS 108.15 112.00 108.15 110.50 7238 FL 114.50

ADLABSFIL.NS 495.00 497.40 488.30 496.00 86547 FL 512.00

ADORWELD.NS 129.00 129.00 128.10 129.00 107 FU N/A

AEGISCHEM.NS 162.05 170.00 162.05 170.00 2 FL 169.55

AFTEKINFO.NS 40.00 40.50 39.15 40.40 82148 PU 40.20

AGRODUTCH.NS 22.60 22.60 22.60 22.60 100 FL 22.75

AHMEDFORG.NS N/A N/A N/A 91.85 0 FL 94.00

AIAENG.NS 1521.00 1544.50 1521.00 1529.20 29 PL 1511.55

AJANTPHAR.NS N/A N/A N/A 82.05 0 N/AAKSHOPTFB.NS 40.55 41.90 40.55 41.90 270 FL 43.00

ALBK.NS 62.00 62.80 61.50 62.65 16505 FL 63.00

ALEMBICLT.NS 42.65 42.75 42.20 42.70 3190 FL 43.95

ALFALAVAL.NS N/A N/A N/A 782.85 0 N/A

ALLSEC.NS 42.80 43.55 42.80 43.55 400 FU N/A

ALOKTEXT.NS 39.90 40.80 39.25 39.65 13189 FL 40.80

ALPSINDUS.NS 25.00 26.60 25.00 26.60 1176 FL 26.00

AMAR.NS 129.00 129.00 126.45 128.50 3706 FL 131.50

AMARAJABA.NS 129.00 129.00 126.45 128.50 3706 FL 131.50

AMBICAAGA.NS 12.60 12.95 12.55 12.95 641 FU N/A

AMTEKAUTO.NS 180.10 181.00 179.10 180.10 21605 FL 184.80

ANDHRABAN.NS 55.00 55.00 54.20 54.75 16308 56.85

ANDHRSUGA.NS 103.00 103.95 103.00 103.95 706 FL 105.00

ANSALINFR.NS 99.80 100.00 98.05 99.95 34529 FL 104.50

ANTGRAPHI.NS 0.75 0.75 0.75 0.75 3000 FU N/A

APARINDS.NS 146.00 146.00 146.00 146.00 2 FL 147.00

APCOTEXLA.NS N/A N/A N/A 48.05 0 N/A

APIL.NS 406.90 408.90 403.10 408.00 5925 FL 416.50

APOLLOHOS.NS 460.10 465.95 460.00 461.50 319 FL 474.00

APOLLOTYR.NS 38.05 40.20 38.00 40.00 404338 FU 37.10

APPAPER.NS N/A N/A N/A 72.00 0 N/A

APTECHT.NS 218.00 223.70 215.10 223.50 60712 FL 221.00

ARCHIES.NS 93.50 93.50 89.10 92.20 186 FL 96.00

ARL.NS 2.05 2.05 2.00 2.05 13200 2.10

ARVINDMIL.NS N/A N/A N/A 29.50 0 N/A

ASAHIINDI.NS 52.35 54.00 52.35 54.00 298 FL 54.85

ASAL.NS N/A N/A N/A 51.75 0 N/AASHAPURMI.NS 117.00 121.90 116.95 120.55 16265 FL 123.70

ASHIMASYN.NS 6.00 6.00 6.00 6.00 1000 FU N/A

ASHOKLEY.NS 31.00 31.45 30.90 31.35 71998 FL 32.35

ASIANELEC.NS 86.40 87.00 85.15 86.15 28545 FL 90.00

ASIANHOTE.NS 420.00 420.00 420.00 420.00 1 FU N/A

ASIANPAIN.NS 1200.00 1206.00 1200.00 1206.00 24 1205.00

ASIL.NS N/A N/A N/A 3.30 0 N/A

ASTRAIDL.NS N/A N/A N/A 619.00 0 N/A

Last Updated : 26-08-0Refresh Get Gap Copy2Prev
http://ichart.finance.yahoo.com/z?s=3IINFOTEC.NS&t=1d&q=c&l=on&z=l&p=m200,v,m5,b&a=m26-12-9,r14,sshttp://ichart.finance.yahoo.com/z?s=3MINDIA.NS&t=1d&q=c&l=on&z=l&p=m200,v,m5,b&a=m26-12-9,r14,sshttp://ichart.finance.yahoo.com/z?s=3MINDIA.NS&t=1d&q=c&l=on&z=l&p=m200,v,m5,b&a=m26-12-9,r14,sshttp://ichart.finance.yahoo.com/z?s=3IINFOTEC.NS&t=1d&q=c&l=on&z=l&p=m200,v,m5,b&a=m26-12-9,r14,ss


5/670

ASTRAMICR.NS 56.00 59.70 55.25 58.85 68402 FL 57.80

ATFL.NS 130.50 130.50 130.50 130.50 120 PL 135.00

ATLASCYCL.NS 117.20 121.95 117.20 121.95 72 FU N/A

ATNINT.NS N/A N/A N/A 845124.06 0 N/A

ATUL.NS 66.90 68.75 66.00 66.50 1500 FL 67.50

AURIONPRO.NS N/A N/A N/A 308.85 0 N/A

AUROPHARM.NS 305.10 308.00 305.00 306.00 5123 FL 317.00

AUTOAXLES.NS 296.00 296.00 290.00 290.00 405 FU 292.00

AVAYAGCL.NS 136.70 136.70 136.70 136.70 25 FU 135.10

AVENTIS.NS N/A N/A N/A 816.20 0 FL 830.00

AZTEC.NS 59.00 59.90 59.00 59.90 1153 FL 61.00

BAGFILMS.NS 32.00 32.90 31.90 32.05 14767 FL 34.60

BAJAJAUTO.NS N/A N/A N/A 2101.05 0 N/A

BAJAJHIND.NS 174.00 175.15 172.10 175.00 131222 FL 176.00

BAJAUTOFI.NS 134.25 138.00 134.25 138.00 1071 FL 135.60

BALAJITEL.NS 163.95 163.95 160.30 161.40 14550 FL 168.00

BALASPONG.NS N/A N/A N/A 176.85 0 N/A

BALASTEEL.NS N/A N/A N/A 55.05 0 N/A

BALKRISIN.NS N/A N/A N/A 408.00 0 N/A

BALMLAWRI.NS 387.20 390.00 387.20 387.20 52 FU N/A

BALPHARMA.NS N/A N/A N/A 26.60 0 N/ABALRAMCHI.NS 93.00 94.55 92.50 94.20 261188 FL 96.00

BANARISUG.NS N/A N/A N/A 930.95 0 N/A

BANKBAROD.NS 263.90 268.00 259.65 266.00 101871 FU 256.00

BANKBEES.NS 585.00 585.00 585.00 585.00 5 FL 608.00

BANKINDIA.NS 256.60 260.90 256.00 260.30 205276 FL 261.10

BANKRAJAS.NS 83.95 83.95 82.10 83.00 551 FL 86.00

BARTRONIC.NS 170.10 174.90 170.10 173.80 9563 FL 173.00

BASF.NS N/A N/A N/A 279.30 0 N/A

BASML.NS 56.20 62.00 56.20 62.00 101 FL 61.00

BATAINDIA.NS 168.00 171.80 168.00 171.00 8272 FL 175.00

BBTC.NS N/A N/A N/A 329.15 0 N/A

BCCL.NS N/A N/A N/A 69.50 0 N/A

BEL.NS 935.00 945.00 931.25 940.25 2276 PL 940.05

BELCERAMI.NS 8.25 8.25 8.20 8.20 200 FU N/A

BEML.NS 732.25 733.40 726.60 730.35 760 PL 731.00

BEPL.NS 15.00 15.00 15.00 15.00 250 15.00

BERGEPAIN.NS 39.25 39.60 39.25 39.60 4420 FL 40.25

BGFL.NS N/A N/A N/A 0.00 0 N/A

BHARATFOR.NS 265.55 265.55 260.10 262.40 7824 FL 279.70

BHARATGEA.NS N/A N/A N/A 46.00 0 N/A

BHARATRAS.NS 58.60 58.60 58.60 58.60 50 FU N/A

BHARTI.NS 791.25 812.90 791.25 806.65 210443 FL 812.00

BHARTISHI.NS 298.25 304.00 297.25 300.55 908 FL 305.00

BHEL.NS 1700.00 1724.00 1664.10 1700.35 99416 FL 1745.00

BHUSANSTL.NS 865.00 865.00 841.00 846.00 2150 PU 915.00

BIL.NS 43.95 43.95 43.95 43.95 2 FL 44.40

BILT.NS N/A N/A N/A 137.50 0 N/ABINDALAGR.NS 26.50 27.10 26.50 27.00 52272 FL 28.00

BIOCON.NS 399.05 402.65 395.00 402.00 2671 FL 403.60

BIRLAERIC.NS 15.75 15.75 15.00 15.00 300 FU N/A

BIRLAJUTE.NS N/A N/A N/A 162.60 0 N/A

BLBLIMITE.NS 16.60 16.60 16.60 16.60 100 FU N/A

BLKASHYAP.NS 949.55 965.85 930.00 930.00 29 FL 979.90

BLOWPLAST.NS N/A N/A N/A 93.00 0 N/A

BLUECHIP.NS 1.35 1.40 1.35 1.35 3448 FU N/A


6/670

BLUEDART.NS N/A N/A N/A 640.00 0 N/A

BLUESTARC.NS 414.00 415.00 414.00 414.00 8 FU 410.05

BLUESTINF.NS 60.65 63.85 60.65 63.80 230 FU N/A

BOC.NS 173.50 174.00 173.00 173.00 537 FU N/A

BOMDYEING.NS 541.00 543.00 533.30 542.65 33630 FL 545.10

BONGAIREF.NS 54.90 55.40 54.55 54.95 93302 FL 57.50

BOSCHCHAS.NS 590.90 590.90 590.90 590.90 20 FU N/A

BPCL.NS 296.00 296.00 291.00 295.40 7728 FL 305.00

BPL.NS 37.05 39.15 37.05 38.60 3785 FL 39.95

BPLENGG.NS N/A N/A N/A 6.80 0 N/A

BRFL.NS 343.10 346.00 341.10 345.00 6677 FL 350.00

BRITANNIA.NS 1425.00 1438.50 1416.00 1420.15 29 PU 1465.25

BSCFAUG08.NS N/A N/A N/A 127.05 0 N/A

BSELINFRA.NS 35.65 36.40 35.50 36.20 5092 FL 38.75

BSL.NS 19.15 20.00 19.15 20.00 600 FU N/A

CADILAHC.NS 320.30 323.95 320.30 323.95 24 FU N/A

CALSOFT.NS N/A N/A N/A 72.80 0 N/A

CANBK.NS 203.00 206.00 200.05 204.30 30646 PL 192.55

CANFINHOM.NS N/A N/A N/A 68.25 0 N/A

CARBORUNI.NS 125.80 125.80 125.80 125.80 1 FU 103.70

CAROLINFO.NS 40.20 40.20 40.00 40.00 500 FU N/ACCL.NS 149.00 149.00 149.00 149.00 25 FU N/A

CEAT.NS N/A N/A N/A 208.70 0 N/A

CELEBRITY.NS 27.35 27.35 27.35 27.35 370 FU N/A

CENTBOP.NS N/A N/A N/A 41.40 0 N/A

CENTENKA.NS N/A N/A N/A 100.20 0 N/A

CENTEXT.NS 4.10 4.10 4.10 4.10 1 FU N/A

CENTURYPL.NS N/A N/A N/A 51.70 0 N/A

CENTURYTE.NS 471.00 471.90 465.10 471.60 130394 FL 485.00

CESC.NS 345.10 350.45 344.05 350.00 8097 FL 349.05

CHAMBLFER.NS 77.70 78.10 76.70 77.35 1125931 FL 79.50

CHAMPDANY.NS N/A N/A N/A 0.00 0 N/A

CHEMPLAST.NS 6.55 7.00 6.55 6.95 3900 FL 7.40

CHENNPETR.NS 271.95 274.90 268.20 271.25 18552 PU 269.00

CHESLINTE.NS N/A N/A N/A 11.90 0 N/A

CHOLAINV.NS 102.00 102.05 102.00 102.05 3601 FU N/A

CIMCOBIRL.NS 23.25 24.00 23.25 24.00 600 FU N/A

CINEVISTA.NS 8.00 8.00 8.00 8.00 1500 FL 8.15

CIPL.NS N/A N/A N/A 12.90 0 N/A

CIPLA.NS 236.00 239.00 233.15 238.00 31829 FL 237.50

CLASSIC.NS N/A N/A N/A 41.00 0 N/A

CMC.NS 533.90 533.90 533.90 533.90 2 PL 525.00

COCHINREF.NS N/A N/A N/A 163.90 0 N/A

COLGATE.NS N/A N/A N/A 382.10 0 N/A

COLORCHEM.NS N/A N/A N/A 0.00 0 N/A

COLORCHIP.NS N/A N/A N/A 7.50 0 N/A

COMPUTECH.NS N/A N/A N/A 4.75 0 N/A

COMSYS.NS 25.50 25.50 25.50 25.50 226 FU N/ACONCOR.NS 858.00 870.00 858.00 865.00 4276 FL 867.00

CONSOFINV.NS N/A N/A N/A 66.00 0 N/A

COREEMBLG.NS N/A N/A N/A 9.00 0 FL 9.40

COROMNFER.NS 179.50 182.95 179.50 181.00 2997 FL 180.05

CORPBANK.NS 269.00 269.00 268.60 268.80 290 FL 276.85

COSMOFILM.NS 95.65 95.65 95.55 95.55 200 FL 96.10

CRANESSOF.NS 119.00 119.00 119.00 119.00 116 FU N/A

CREATIVEY.NS 11.80 11.80 11.50 11.60 1103 FU N/A


7/670

CRESTANI.NS 47.80 47.80 47.70 47.70 377 FU N/A

CREWBOS.NS 36.30 38.40 36.30 37.45 2100 FL 37.25

CRISIL.NS N/A N/A N/A 3614.20 0 FL 3680.00

CROMPGREA.NS 260.00 262.50 259.10 262.45 73203 FU 255.00

CUB.NS 26.10 26.70 26.10 26.70 7784 FL 27.25

CUMMINSIN.NS 305.00 311.70 305.00 309.25 503 PU 305.00

CYBERMEDI.NS N/A N/A N/A 47.30 0 N/A

CYBERTECH.NS N/A N/A N/A 17.40 0 N/A

DABUR.NS 89.30 89.75 88.70 89.15 23609 PL 90.60

DABURPHAR.NS 72.00 72.00 68.20 69.30 1624 PU 67.00

DALMIACEM.NS N/A N/A N/A 213.00 0 FL 213.30

DALMIACEM.NS N/A N/A N/A 213.00 0 FL 213.30

DATATECH.NS 30.25 32.00 30.25 31.55 11454 FL 31.50

DCHL.NS 114.00 115.00 112.30 113.95 1274 PL 115.60

DCM.NS N/A N/A N/A 35.05 0 N/A

DCMFINSER.NS N/A N/A N/A 4.50 0 N/A

DCMSRMCON.NS 61.90 61.90 61.90 61.90 50 FL 64.00

DCW.NS 15.25 15.85 15.25 15.65 10181 FL 16.00

DEEPAKFER.NS 97.80 97.80 95.25 96.00 10930 FL 99.70

DENABANK.NS 43.00 43.40 42.80 43.25 105294 FL 44.60

DEWANHOUS.NS 107.05 107.05 106.40 106.40 248 FL 110.80DHAMPURSU.NS 62.10 63.00 62.10 63.00 2877 FL 64.00

DHANBANK.NS 87.50 89.10 87.50 88.60 9449 PL 86.90

DHARSUGAR.NS N/A N/A N/A 25.00 0 N/A

DICIND.NS 149.50 149.50 149.50 149.50 8 FU N/A

DISHMAN.NS 299.90 299.90 296.00 296.00 110 PL 298.50

DIVISLAB.NS 1451.00 1473.00 1451.00 1466.95 8200 FL 1500.00

D-LINK.NS 90.20 91.85 90.20 91.85 1214 FL 91.05

DREDGECOR.NS 494.00 494.00 487.15 492.00 262 FU 491.00

DRREDDY.NS 583.05 590.70 582.00 583.70 11721 FL 590.05

DSKULKARN.NS 86.85 86.85 85.05 86.00 143 FL 89.00

DUNCANSIN.NS N/A N/A N/A 10.00 0 FL 10.00

DWARKESH.NS 88.00 88.00 88.00 88.00 100 FL 94.50

DYNACONS.NS 0.75 0.80 0.75 0.75 68546 FL 0.80

EASTSILK.NS 20.85 20.90 20.40 20.70 35519 FL 22.40

EASUNREYR.NS 105.00 105.00 103.05 103.70 905 105.00

EDUCOMP.NS 3321.50 3350.00 3305.00 3348.00 13222 FU 3250.00

EICHER.NS N/A N/A N/A 121.00 0 N/A

EICHERMOT.NS 280.00 280.90 275.10 280.50 2594 PL 277.00

EIDPARRY.NS 230.05 233.90 230.05 232.40 261 230.05

EIHOTEL.NS 145.10 152.15 145.10 151.15 76325 FL 157.30

EIMCOELEC.NS N/A N/A N/A 0.00 0 N/A

EKC.NS 299.00 303.50 295.00 299.85 6054 FL 309.00

ELDERPHAR.NS 325.00 328.00 320.50 327.95 916 FU 310.00

ELECTCAST.NS 34.65 34.95 34.20 34.20 29221 FL 36.00

ELGIEQUIP.NS N/A N/A N/A 49.20 0 FL 51.00

ELGITYRE.NS 9.50 9.75 9.35 9.75 51 FL 10.10

EMCO.NS 112.50 112.50 110.00 110.25 1910 PU 110.50EMERCK.NS N/A N/A N/A 387.55 0 N/A

EMKAY.NS N/A N/A N/A 88.15 0 N/A

ENGINERSI.NS 600.00 600.00 588.30 590.00 87 FL 601.00

ENIL.NS 292.50 292.50 292.50 292.50 1 FL 296.00

ERACONS.NS N/A N/A N/A 684.30 0 N/A

ESABINDIA.NS 419.70 425.00 400.05 405.30 112 FU N/A

ESCORTS.NS 81.75 85.00 81.75 84.40 37638 FL 86.95

ESSAROIL.NS 214.95 216.00 214.10 215.80 152995 FL 222.40


8/670

ESSELPACK.NS 25.30 25.90 25.30 25.50 767 FL 26.25

ESTL.NS N/A N/A N/A 51.80 0 N/A

ESTL.NS N/A N/A N/A 51.80 0 N/A

ETCNET.NS N/A N/A N/A 247.10 0 N/A

EUROTEXIN.NS N/A N/A N/A 26.80 0 N/A

EVEREADY.NS 38.10 39.20 38.10 39.20 871 FL 39.10

EVERESTIN.NS N/A N/A N/A 99.90 0 FL 96.00

EXCELCROP.NS 173.10 173.50 173.00 173.50 120 FU N/A

EXCELINDU.NS N/A N/A N/A 62.25 0 FL 63.00

EXIDEIND.NS 69.30 69.85 68.30 69.75 10393 FL 69.95

FACT.NS 26.90 27.30 26.90 27.30 300 FU N/A

FAGBEARIN.NS 366.50 388.50 366.50 388.50 40 FU N/A

FCSSOFT.NS 75.05 75.90 75.00 75.90 1336 FU N/A

FDC.NS 32.50 33.15 32.25 32.70 8982 FL 33.55

FEDDERLOY.NS 44.20 44.20 44.20 44.20 15 FU N/A

FEDERALBN.NS 204.90 206.95 201.80 206.15 8992 FL 214.00

FINANTECH.NS 1425.00 1450.00 1420.15 1431.10 3729 PU 1427.10

FINCABLES.NS 52.00 52.00 51.10 51.50 3088 FL 52.70

FINPIPE.NS 54.15 54.80 53.80 54.15 2026 FL 54.85

FIRSTLEAS.NS N/A N/A N/A 45.90 0 N/A

FLEX.NS N/A N/A N/A 215.30 0 N/AFLEXCHEM.NS N/A N/A N/A 19.80 0 N/A

FLEXENGG.NS N/A N/A N/A 34.25 0 N/A

FOSECOIND.NS N/A N/A N/A 385.10 0 N/A

FOURSOFT.NS 28.90 28.90 27.00 28.00 1462 PL 29.45

GABRIEL.NS 14.35 14.50 14.35 14.50 679 FU N/A

GAEL.NS 40.75 40.75 39.25 39.50 304 40.55

GAIL.NS 384.00 387.50 382.00 386.00 78661 FL 390.05

GALLANTT.NS 19.00 22.30 19.00 22.30 21 FL 22.00

GAMMONIND.NS 215.20 221.00 215.20 220.50 7915 FL 222.00

GANGOTRI.NS N/A N/A N/A 9.10 0 N/A

GARDENSIL.NS 54.75 56.40 54.75 56.40 102 FU N/A

GDL.NS 93.00 93.00 91.50 92.50 1247 92.25

GENESYS.NS 120.00 120.00 116.70 116.75 4841 FL 134.50

GENUSOVER.NS N/A N/A N/A 846.25 0 N/A

GEOINFO.NS 177.30 183.95 177.30 183.85 860 FL 189.50

GEOJIT.NS 41.90 42.20 41.25 42.15 26087 FL 45.00

GEOMETRIC.NS 60.00 60.70 58.45 60.25 13088 FL 60.90

GEORGWILI.NS N/A N/A N/A 0.00 0 N/A

GESCOCORP.NS N/A N/A N/A 657.80 0 N/A

GESHIPPIN.NS N/A N/A N/A 334.30 0 N/A

GHCL.NS 87.30 88.85 86.15 88.25 241069 PU 95.00

GICHSGFIN.NS 53.20 54.00 52.95 54.00 1177 FL 54.00

GILLETTE.NS 883.00 884.05 883.00 884.05 7 FL 895.00

GINNIFILA.NS N/A N/A N/A 8.10 0 N/A

GIPCL.NS 79.85 80.50 79.50 80.45 1615 FL 81.90

GITANJALI.NS 232.85 235.90 231.00 235.45 8354 FL 240.10

GKW.NS N/A N/A N/A 80.75 0 N/AGLAXO.NS 1147.00 1173.00 1076.90 1151.00 426 PL 1143.45

GLENMARK.NS 644.00 654.70 642.25 649.00 22639 PL 665.90

GLFL.NS N/A N/A N/A 5.15 0 N/A

GMBREW.NS N/A N/A N/A 70.00 0 N/A

GMDCLTD.NS 246.05 254.35 246.05 253.05 4042 FL 259.00

GMRINDSTR.NS N/A N/A N/A 174.55 0 N/A

GNFC.NS 116.25 118.40 116.25 117.20 6854 FL 122.00

GODAVRFER.NS N/A N/A N/A 169.70 0 N/A


9/670

GODFRYPHL.NS 1400.00 1400.00 1400.00 1400.00 30 FU N/A

GODREJCP.NS 131.00 132.65 131.00 131.95 510 FL 132.05

GODREJIND.NS 171.25 173.90 171.25 172.00 12450 FL 178.80

GOETZEIND.NS N/A N/A N/A 62.90 0 N/A

GOKEX.NS N/A N/A N/A 181.70 0 N/A

GOLDIAM.NS 39.10 39.10 39.10 39.10 15 FU N/A

GOLDTECH.NS 83.85 83.85 83.85 83.85 5917 FL 88.30

GOLDTELE.NS N/A N/A N/A 55.90 0 N/A

GOODLASNE.NS N/A N/A N/A 610.35 0 N/A

GPIL.NS 202.30 208.95 202.30 208.95 752 FL 203.30

GRANULES.NS N/A N/A N/A 53.50 0 FL 52.50

GRAPHITE.NS 58.55 58.90 57.55 58.90 2534 FL 60.90

GRASIM.NS 1949.10 1978.00 1949.10 1968.85 2916 FL 1955.00

GREAVESCO.NS 162.90 163.00 160.00 161.55 352 PL 163.00

GREENPLY.NS N/A N/A N/A 154.25 0 N/A

GRUH.NS N/A N/A N/A 146.15 0 N/A

GSFC.NS 164.00 165.00 163.00 163.80 1750 FL 165.75

GSKCONS.NS N/A N/A N/A 660.00 0 N/A

GSPL.NS 61.00 61.90 60.80 61.50 63834 FL 63.90

GTCIND.NS 130.00 132.00 129.55 131.00 6176 PU 129.95

GTL.NS 192.05 192.70 192.00 192.10 3389 PL 192.00GTNIND.NS N/A N/A N/A 16.10 0 FL 17.90

GUFICBIO.NS N/A N/A N/A 7.75 0 N/A

GUJALKALI.NS 165.00 165.70 164.25 165.00 5685 FL 170.00

GUJAMBCEM.NS N/A N/A N/A 135.35 0 N/A

GUJFLUORO.NS 197.00 197.00 196.05 196.05 25 FL 203.00

GUJNRECOK.NS 104.20 105.15 103.40 104.60 90004 FL 108.00

GUJRATGAS.NS 261.35 265.00 261.35 265.00 176 FL 274.00

GUJSIDHCE.NS 22.50 22.70 22.35 22.60 16325 FL 23.25

GVKPIL.NS 39.50 39.70 39.00 39.45 168364 FL 41.00

HANILERA.NS N/A N/A N/A 0.00 N/A N/A

HARRMALAY.NS 97.20 101.00 97.20 100.50 4317 PL 97.00

HAVELLS.NS 351.00 357.00 351.00 357.00 93 FL 363.90

HBSTOCK.NS 25.30 25.30 25.30 25.30 200 FU N/A

HCL-INSYS.NS 117.10 118.50 117.10 118.05 5547 FU 116.00

HCLTECH.NS 226.00 230.00 226.00 229.45 73693 PU 226.00

HDFC.NS 2335.00 2344.70 2311.00 2340.55 101162 PU 2320.00

HDFCBANK.NS 1200.00 1224.90 1195.75 1223.00 143161 FL 1210.10

HEG.NS 235.05 235.05 231.00 234.00 8418 FL 242.50

HELIOSMAT.NS 55.90 55.90 55.15 55.30 1156 PU 56.95

HERITGFOO.NS N/A N/A N/A 140.60 0 N/A

HEROHONDA.NS 800.00 804.75 793.45 800.10 5613 FL 815.00

HEXAWARE.NS 47.50 48.75 47.20 48.50 11272 FL 48.25

HIKAL.NS 451.15 489.00 451.10 485.00 357 FL 480.10

HIMACHLFU.NS 15.35 15.55 15.20 15.50 180223 FL 15.90

HIMATSEID.NS 49.55 49.55 49.55 49.55 50 FU N/A

HINDALC0.NS N/A N/A N/A 142.00 0 N/A

HINDALC0.NS N/A N/A N/A 142.00 0 N/AHINDCOMPO.NS N/A N/A N/A 183.75 0 N/A

HINDCONS.NS 93.90 94.75 93.20 94.65 76147 FL 96.00

HINDDORRO.NS 102.60 103.60 100.60 103.60 196 PL 99.60

HINDLEVER.NS N/A N/A N/A 198.80 0 N/A

HINDMOTOR.NS 25.00 25.00 24.30 24.70 31250 25.40

HINDOILEX.NS 124.00 124.45 122.60 124.00 12731 FL 127.85

HINDPETRO.NS 204.00 204.05 200.15 204.00 11427 FL 205.10

HINDSANIT.NS 35.00 35.50 35.00 35.05 588 37.00


10/670

HINDSYNTE.NS N/A N/A N/A 4.15 0 N/A

HITACHIHO.NS N/A N/A N/A 113.15 0 N/A

HITECHGEA.NS N/A N/A N/A 80.10 0 FL 81.75

HMT.NS 66.65 67.85 65.15 67.65 735 FL 69.00

HOCL.NS 46.00 46.70 45.15 46.40 50555 FL 47.25

HONAUT.NS N/A N/A N/A 1280.25 0 N/A

HONDAPOWE.NS N/A N/A N/A 213.60 0 N/A

HOTELEELA.NS 31.55 32.85 31.55 32.70 150331 FL 33.00

HOTELRUGB.NS N/A N/A N/A 12.00 0 FL 13.15

HTMEDIA.NS 121.00 121.00 120.00 120.00 100 FU N/A

HTMT.NS N/A N/A N/A 572.50 0 N/A

HYDRBADIN.NS 174.00 175.95 174.00 175.10 248 FL 177.00

IBP.NS N/A N/A N/A 510.30 0 N/A

ICI.NS N/A N/A N/A 479.00 0 N/A

ICICIBANK.NS 635.05 650.80 616.65 647.30 551547 FL 665.50

ICIL.NS N/A N/A N/A 11.70 0 N/A

IDBI.NS 80.05 80.85 80.05 80.75 90600 FL 80.10

IDFC.NS 92.95 93.05 91.50 92.50 463177 FL 94.00

IFBAGRO.NS N/A N/A N/A 53.20 0 N/A

IFBIND.NS N/A N/A N/A 35.35 0 N/A

IFCI.NS 44.00 44.10 43.50 44.10 2028139 FL 46.00IFGLREFRA.NS N/A N/A N/A 50.30 0 FL 50.00

I-FLEX.NS 1260.00 1282.10 1242.00 1282.10 9033 1255.00

IGARASHI.NS N/A N/A N/A 45.80 0 FL 46.00

IGL.NS 112.00 112.60 111.80 112.45 2366 FL 112.20

IGS.NS N/A N/A N/A 404.05 0 N/A

IMPAL.NS 153.10 193.85 153.10 193.85 52 FU N/A

IMPEXFERR.NS N/A N/A N/A 27.25 0 FL 28.40

INDHOTEL.NS 76.00 76.10 74.80 75.40 180129 77.00

INDIABULL.NS 252.00 254.90 250.00 254.75 232662 FL 253.10

INDIACEM.NS 139.00 139.95 137.65 139.00 33787 FL 141.25

INDIAFOIL.NS 16.95 17.15 16.90 17.15 2100 FL 18.50

INDIAGLYC.NS 208.50 208.75 207.00 208.00 3553 FL 223.00

INDIAINFO.NS 131.50 133.00 130.50 132.70 42824 FL 136.15

INDIANCAR.NS 122.10 122.10 122.10 122.10 5 FU N/A

INDIANHUM.NS 562.10 562.10 562.10 562.10 1 FL 575.00

INDNIPPON.NS N/A N/A N/A 133.30 0 N/A

INDOCO.NS 264.70 264.70 264.70 264.70 15 FU N/A

INDORAMA.NS 26.40 26.40 26.30 26.30 900 FL 27.50

INDORAMTE.NS N/A N/A N/A 45.85 0 N/A

INDOTECH.NS 350.10 367.95 350.10 356.20 66 FL 373.00

INDRAMEDC.NS 30.75 30.75 30.00 30.30 4505 FU 30.45

INDSWFTLA.NS 47.75 47.75 46.85 47.50 221 FL 49.70

INDSWFTLT.NS N/A N/A N/A 24.00 0 N/A

INDUJENER.NS N/A N/A N/A 16.25 0 N/A

INDUSINDB.NS 58.20 59.50 58.20 59.05 13823 FL 61.00

INFOSYSTC.NS 1720.10 1724.75 1690.00 1707.65 443217 PU 1740.00

INFOTECEN.NS 211.90 218.00 209.15 210.15 909 FU N/AINGERRAND.NS 361.95 361.95 355.90 357.00 270 PU 351.00

INGVYSYAB.NS 232.00 233.00 232.00 233.00 93 FU 230.05

INOXLEISU.NS 86.00 86.95 85.35 86.95 2014 FL 88.00

INVSTSMAR.NS N/A N/A N/A 176.25 0 N/A

IOB.NS 91.45 91.45 89.25 90.45 12923 PL 91.20

IOC.NS 399.85 401.00 396.00 401.00 6821 FL 410.00

IPCALAB.NS 570.00 570.00 569.80 569.80 3 FL 572.00

IPCL.NS N/A N/A N/A 484.50 0 N/A


11/670

ISPATIND.NS 25.10 25.10 24.55 24.75 1258827 FL 26.30

ISPATIND.NS 25.10 25.10 24.55 24.75 1258827 FL 26.30

ITC.NS 183.00 184.75 182.30 183.35 180258 PL 186.00

ITDCEM.NS N/A N/A N/A 230.00 0 FL 243.00

ITI.NS 34.60 34.80 34.15 34.25 1664 FL 35.70

IVC.NS 128.70 134.95 128.70 132.00 150 FU N/A

IVP.NS N/A N/A N/A 28.00 0 N/A

IVRCLINFR.NS 323.00 325.50 322.05 324.90 15233 PU 325.00

JINDALPHO.NS 134.10 135.30 118.10 135.30 690 FL 136.05

JINDALPOL.NS 260.00 264.80 260.00 264.70 190 FL 262.05

JINDALSAW.NS N/A N/A N/A 0.00 N/A N/A

JINDALSAW.NS N/A N/A N/A 0.00 N/A N/A

JINDALSTE.NS 1890.00 1911.00 1882.25 1903.05 14497 FL 1936.00

JISLJALEQ.NS 450.30 454.00 446.65 448.85 2003 FL 461.80

JKCEMENT.NS 125.00 130.00 125.00 127.00 513 FL 132.00

JKINDUSTR.NS N/A N/A N/A 124.85 0 N/A

JKPAPER.NS 29.55 29.55 29.50 29.50 500 PL 29.50

JPASSOCIA.NS 158.00 158.00 156.10 157.10 1489569 FL 165.00

JPHYDRO.NS 52.85 52.95 52.20 52.85 176743 FL 54.00

JSTAINLES.NS 126.55 126.85 125.65 126.20 720 FL 128.60

JSWSTEEL.NS 756.00 760.00 750.00 754.90 35245 FL 775.00JUBILANT.NS 359.95 359.95 356.00 357.75 58 FL 384.90

JUNIORBEE.NS 70.90 70.90 70.90 70.90 85 FL 71.90

JYOTISTRU.NS 131.10 132.85 130.10 132.10 2967 FL 135.00

KABRAEXTR.NS 123.25 123.25 120.00 123.25 371 FU 118.05

KAJARIACE.NS 32.30 33.65 32.00 32.15 4800 FU N/A

KAKATCEM.NS 90.00 90.00 90.00 90.00 20 FU N/A

KALECONSU.NS 43.50 44.70 43.50 44.55 3288 FL 45.90

KALPATPOW.NS 818.70 818.70 805.40 811.95 3056 FU 800.05

KAMATHOTE.NS 113.25 113.25 113.25 113.25 1 FU 113.15

KANORICHE.NS N/A N/A N/A 29.50 0 N/A

KARURVYSY.NS 333.00 335.00 332.10 332.40 186 FL 334.00

KBL.NS 155.00 155.90 152.00 152.00 26 FU 150.00

KCP.NS N/A N/A N/A 282.00 0 FL 282.10

KCPSUGIND.NS 23.00 23.00 22.80 22.80 220 24.00

KEC.NS N/A N/A N/A 21.65 0 N/A

KECINFRA.NS N/A N/A N/A 21.65 0 N/A

KEI.NS 37.15 37.80 36.95 37.60 4264 FL 37.80

KERNEX.NS N/A N/A N/A 117.25 0 FL 120.00

KESORAMIN.NS 287.00 287.00 280.00 282.95 1064 FL 288.00

KEYCORPSE.NS N/A N/A N/A 124.80 0 N/A

KHAITANEL.NS 56.00 56.00 55.65 55.65 300 FL 56.80

KHAITANLT.NS N/A N/A N/A 33.25 0 N/A

KHANDSE.NS N/A N/A N/A 38.65 0 N/A

KIL.NS 27.00 27.45 26.75 27.05 3036 FU 26.70

KINETICMO.NS N/A N/A N/A 19.10 0 FL 19.75

KIRLOSOIL.NS 84.50 85.80 83.50 84.00 646 FU 84.30

KITPLYIND.NS N/A N/A N/A 9.65 0 N/AKKCL.NS N/A N/A N/A 189.50 0 N/A

KLGSYSTEL.NS 391.55 409.00 391.50 398.80 3706 FL 404.00

KOJAMFIN.NS N/A N/A N/A 291.15 0 N/A

KOPDRUGS.NS 11.20 11.20 11.20 11.20 300 FU N/A

KOPRAN.NS 15.80 15.80 15.50 15.50 1013 FU N/A

KOTAKBANK.NS 583.00 585.00 566.00 576.50 103887 PL 572.30

KOTARISUG.NS 12.20 12.20 12.20 12.20 200 FL 12.45

KOTHARIPE.NS N/A N/A N/A 17.95 0 N/A


12/670

KOTHARIPR.NS 514.95 514.95 514.95 514.95 13 FU N/A

KPIT.NS 59.15 61.40 58.35 61.15 81047 FL 61.60

KRBL.NS 125.05 127.00 125.05 126.95 37 FL 129.00

KRISHNAEN.NS N/A N/A N/A 4.00 0 N/A

KSBPUMPS.NS N/A N/A N/A 312.00 0 N/A

KTKBANK.NS 135.50 136.00 134.25 136.00 1052 FL 140.10

LAKSHVILA.NS 93.10 94.25 93.10 94.10 345 FU N/A

LANABS.NS N/A N/A N/A 145.00 0 N/A

LAXMIMACH.NS 1092.00 1092.00 1077.30 1090.00 356 PL 1105.00

LCCINFOTE.NS 0.95 1.00 0.95 1.00 5101 FU N/A

LGBROS.NS 14.40 14.65 14.25 14.35 1022 FL 15.05

LIBERTSHO.NS 68.90 68.90 68.85 68.85 101 FL 72.85

LICHSGFIN.NS 320.20 325.50 320.20 323.40 15083 FL 329.85

LIQUIDBEE.NS N/A N/A N/A 999.99 0 N/A

LLOYDELEN.NS 80.15 81.90 79.80 81.85 2558 FL 85.70

LLOYDFIN.NS 2.30 2.30 2.30 2.30 5554 FL 2.35

LLOYDSTEE.NS 11.00 11.00 10.60 10.70 7746 FL 11.70

LML.NS 10.90 11.20 10.90 11.00 7545 FL 11.15

LOKESHMAC.NS 67.00 72.45 67.00 71.75 59335 FL 69.00

LOTTEINDI.NS N/A N/A N/A 378.20 0 N/A

LT.NS 2581.00 2600.00 2562.00 2595.95 123708 FL 2625.25LUMAXAUTO.NS 37.50 38.00 32.60 35.60 6627 FU N/A

LUMAXIND.NS 168.00 168.90 156.00 159.75 8057 FU N/A

LUPIN.NS 735.00 736.00 727.65 733.55 868 741.00

LYKALABS.NS 33.85 33.85 33.40 33.40 150 FU N/A

MARALOVER.NS N/A N/A N/A 10.35 0 N/A

MARICO.NS 59.40 60.60 59.05 60.60 1639 FL 61.30

MARKSANS.NS 20.45 20.75 19.85 20.40 217448 FU 20.00

MARUTI.NS 619.00 624.25 609.70 622.50 30782 FL 620.00

MASTEK.NS 361.00 361.00 358.15 358.15 256 PL 359.50

MATRIXLAB.NS 143.50 149.40 143.50 145.65 1591 FL 147.00

MAX.NS 197.00 200.00 197.00 199.65 1241 FL 204.95

MCDOWELL-.NS 1304.00 1323.00 1304.00 1319.00 4305 PL 1300.00

MCLEODRUS.NS 89.90 89.90 87.65 88.45 15478 PL 88.85

MEDIAVIDE.NS N/A N/A N/A 76.55 0 N/A

MELSTAR.NS 9.95 9.95 9.80 9.95 1225 FU N/A

MICO.NS N/A N/A N/A 4099.10 0 N/A

MICRO.NS 210.00 216.00 210.00 216.00 800 FL 211.00

MID-DAY.NS 26.00 26.15 25.60 25.95 2504 FL 26.85

MIRCELECT.NS 16.25 16.25 15.80 16.20 5093 PL 16.20

MIRZATAN.NS 14.05 14.15 14.00 14.10 800 FL 14.45

MLL.NS 78.40 79.00 77.50 78.85 134725 FL 80.60

MONNETISP.NS 487.25 491.25 487.25 491.00 249 FL 501.50

MONSANTO.NS N/A N/A N/A 1638.65 0 N/A

MORAREALT.NS 66.00 66.80 65.55 66.80 19434 FL 69.20

MOREPENHT.NS N/A N/A N/A 171.35 0 N/A

MOREPENLA.NS 10.90 10.90 10.60 10.75 6092 FL 11.20

MORGANSTA.NS 42.35 44.60 42.35 44.00 618 FU N/AMOSERBAER.NS 92.00 93.10 91.50 93.00 99767 PL 90.00

MOTHERSUM.NS N/A N/A N/A 81.75 0 N/A

MOTOGENFI.NS N/A N/A N/A 38.45 0 FL 38.00

MPHASISBF.NS 235.50 235.50 228.60 231.15 11234 FU 225.75

MRF.NS 3490.00 3540.00 3424.55 3507.00 408 FL 3600.00

MRO-TEK.NS 56.60 56.60 55.00 56.00 1016 PL 57.90

MRPL.NS 65.40 65.80 64.80 65.45 229453 FL 67.50

MSKPROJ.NS N/A N/A N/A 72.45 0 N/A


13/670

MSPL.NS 53.90 53.90 51.15 52.00 4027 52.00

MTNL.NS 101.00 102.90 101.00 102.65 76797 FL 102.15

MUKANDENG.NS 23.15 23.15 23.15 23.15 100 FU N/A

MUKANDLTD.NS 80.00 80.00 74.05 74.05 201 FU N/A

MUKTAARTS.NS N/A N/A N/A 80.50 0 FL 79.00

MUNJALAUT.NS N/A N/A N/A 0.00 0 N/A

MUNJALSHO.NS 30.10 31.60 30.10 31.60 2 PL 28.65

MURUDCERA.NS N/A N/A N/A 40.40 0 N/A

MYSORECEM.NS 29.70 29.90 29.50 29.70 1855 FL 30.95

NAGARCONS.NS 121.00 121.00 119.20 120.75 64457 FL 124.90

NAGARFERT.NS 39.05 39.55 38.80 39.40 927190 FL 41.50

NAGPURENG.NS N/A N/A N/A 48.75 0 N/A

NAGREEKA.NS N/A N/A N/A 108.00 0 N/A

NAHAREXP.NS N/A N/A N/A 77.55 0 N/A

NAHARINDU.NS N/A N/A N/A 45.45 0 N/A

NAHARSPG.NS N/A N/A N/A 220.00 0 N/A

NANDAN.NS 2.40 2.40 2.30 2.35 113802 2.40

NARMDCHEM.NS N/A N/A N/A 32.30 0 N/A

NATCOPHAR.NS 75.15 77.00 75.00 75.00 2645 FU N/A

NATIONALU.NS 386.20 391.75 386.15 389.50 14691 FL 390.00

NATNLSTEE.NS N/A N/A N/A 25.30 0 N/ANAVBARFER.NS N/A N/A N/A 0.00 0 N/A

NAVNETPUB.NS N/A N/A N/A 65.85 0 N/A

NDTV.NS 315.00 319.85 315.00 318.95 4576 FL 325.00

NECLIFE.NS 350.55 368.50 350.55 365.00 26941 FL 384.00

NELCO.NS 69.70 69.70 67.50 67.50 1092 FU 69.10

NEOCURTHE.NS N/A N/A N/A 22.20 0 N/A

NEPCMICON.NS N/A N/A N/A 11.65 0 N/A

NEYVELILI.NS 114.00 115.20 114.00 114.70 52098 FL 117.25

NICCOCORP.NS N/A N/A N/A 14.30 0 N/A

NICOLASPI.NS N/A N/A N/A 359.70 0 N/A

NIFTYBEES.NS 437.50 438.00 435.25 437.94 192 FL 447.00

NIITLTD.NS 87.00 88.60 86.95 88.25 21933 FL 88.00

NIITTECH.NS 113.20 114.80 112.10 114.00 48483 FL 115.00

NILKAMPLS.NS N/A N/A N/A 168.55 0 N/A

NIPPOBATR.NS N/A N/A N/A 387.00 0 N/A

NIRMA.NS 132.10 133.50 132.00 133.45 614 FL 136.85

NITCO.NS 102.00 102.00 102.00 102.00 6 FL 107.75

NITINSPIN.NS 8.85 9.00 8.60 9.00 150 FL 9.00

NOCIL.NS 24.20 25.55 24.20 25.35 81766 FL 25.25

NOIDATOLL.NS 42.50 43.70 42.00 43.45 792040 FL 45.00

NORBTEAEX.NS N/A N/A N/A 4.65 0 N/A

NOVAPETRO.NS N/A N/A N/A 14.20 0 N/A

NOVOPANIN.NS 38.05 38.05 38.05 38.05 100 FU N/A

NRBBEARIN.NS 65.10 65.10 64.75 64.75 2 FU N/A

NRC.NS 15.50 15.50 15.45 15.45 150 FU N/A

NSIL.NS 800.00 800.00 800.00 800.00 50 FU N/A

NTPC.NS 170.00 170.90 168.60 170.70 345816 PL 169.45NUCENT.NS N/A N/A N/A 3.90 0 N/A

NUCHEM.NS N/A N/A N/A 16.75 0 N/A

NUCLEUS.NS 179.00 179.00 171.50 173.00 237 FU 172.80

NUMERICPW.NS 600.00 600.00 600.00 600.00 112 FU 582.00

OCL.NS 98.00 98.90 97.55 98.90 378 FL 99.10

OENCONNEC.NS N/A N/A N/A 694.50 0 N/A

OILCOUNTU.NS 64.45 64.45 64.45 64.45 20 FU N/A

OMAXAUTO.NS N/A N/A N/A 40.55 0 FL 42.25


14/670

ONGC.NS 975.35 1015.00 975.35 1014.00 80134 FL 1022.00

ONWARDTEC.NS 21.15 21.15 21.05 21.05 400 FU N/A

OPTOCIRCU.NS 341.55 341.55 335.50 339.35 9492 FL 348.50

ORCHIDCHE.NS 251.50 251.50 243.50 246.65 5746 PU 250.00

ORIENTABR.NS 24.00 27.25 24.00 26.10 1003 FL 24.10

ORIENTBAN.NS 157.50 158.05 155.50 157.55 16114 PL 158.55

ORIENTHOT.NS 229.25 229.25 229.25 229.25 1 FU 222.50

ORIENTINF.NS N/A N/A N/A 8.85 0 N/A

ORIENTPPR.NS 35.70 36.20 35.70 35.95 1204 FL 37.15

ORIENTPRE.NS N/A N/A N/A 39.50 0 N/A

OUDHSUG.NS 58.00 58.00 53.15 56.40 1771 FL 60.10

PAE.NS N/A N/A N/A 0.00 N/A N/A

PANACEABI.NS 292.00 300.80 292.00 298.60 6172 FL 294.00

PANTALOON.NS 342.05 342.05 339.00 341.60 840 FL 343.00

PAPERPROD.NS 40.10 40.10 40.10 40.10 100 FU N/A

PARADYNE.NS N/A N/A N/A 245.80 0 N/A

PAREKHPLA.NS N/A N/A N/A 6.55 0 FL 7.20

PASUPATI.NS N/A N/A N/A 4.65 0 N/A

PATELENG.NS 433.00 434.90 415.50 427.00 927 PL 430.00

PATNI.NS 222.50 227.50 222.20 227.10 7079 FL 227.00

PATSPINLT.NS N/A N/A N/A 9.20 0 N/APAVCI.NS N/A N/A N/A 29.15 0 N/A

PBAINFRA.NS 55.00 55.00 52.00 55.00 1600 FU N/A

PDUMJEAGR.NS N/A N/A N/A 30.35 0 N/A

PDUMJEPUL.NS N/A N/A N/A 66.15 0 N/A

PEACOCKIN.NS 2.60 2.75 2.60 2.75 2500 FU N/A

PEARLGLOB.NS N/A N/A N/A 46.15 0 N/A

PEARLPOLY.NS N/A N/A N/A 14.35 0 N/A

PENTACOMM.NS N/A N/A N/A 1.00 0 N/A

PENTSFWAR.NS N/A N/A N/A 3.45 0 N/A

PEPL.NS N/A N/A N/A 4.60 0 N/A

PETRONENG.NS 235.00 235.00 235.00 235.00 1 FU N/A

PETRONET.NS 60.20 60.20 59.25 59.85 65697 FL 60.60

PFIZER.NS 583.75 583.75 577.05 579.75 103 PU 599.80

PGHH.NS 762.00 762.00 762.00 762.00 2 FU N/A

PHILCORP.NS N/A N/A N/A 3.40 0 N/A

PHILIPCAR.NS 169.50 169.50 155.60 164.00 1257 FU 156.00

PHOENIXLM.NS N/A N/A N/A 130.90 0 FL 149.90

PIDILITIN.NS 141.50 141.50 138.55 139.05 354 FU 140.50

PIRAMYDRE.NS N/A N/A N/A 125.00 0 N/A

PLETHICO.NS 410.00 415.55 410.00 411.00 318 FU N/A

PNB.NS 444.00 449.70 441.10 449.20 40909 FL 453.00

PNBGILTS.NS 27.00 27.80 25.80 26.80 8050 FL 27.50

PNC.NS 39.40 39.40 38.00 38.00 600 FU N/A

POLARIND.NS N/A N/A N/A 9.10 0 N/A

POLARIS.NS 98.70 102.90 98.50 102.40 680290 FL 101.20

POLYPLEX.NS N/A N/A N/A 175.50 0 N/A

PONNIEROD.NS N/A N/A N/A 39.40 0 N/APRAJIND.NS 174.00 174.50 170.10 174.05 56917 FL 178.30

PRAKASH.NS 158.10 158.20 156.20 157.50 5586 FU N/A

PRATIBHA.NS 221.05 231.00 221.05 231.00 27 FL 227.00

PRECOTMIL.NS N/A N/A N/A 79.80 0 N/A

PRECWIRE.NS N/A N/A N/A 93.80 0 N/A

PREMIER.NS 88.00 88.00 88.00 88.00 55 FU N/A

PRICOL.NS 16.80 16.80 16.50 16.50 27 FU 16.50

PRIMESECU.NS 39.00 39.00 38.75 38.75 659 FU N/A


15/670

PRISMCEM.NS 34.40 35.00 34.40 34.80 28410 FL 35.25

PRITHVI.NS 139.25 139.25 138.90 139.00 642 FL 140.00

PROVOGUE.NS 692.25 720.00 690.00 708.00 1064 FU 672.10

PSL.NS 311.00 324.00 310.50 324.00 161 FU N/A

PTC.NS 79.00 79.80 78.40 79.10 65651 FL 81.25

PUNJABTRA.NS 175.95 176.00 173.25 174.00 225 PU 179.00

PUNJLLOYD.NS 269.10 270.25 265.10 270.10 288400 FL 275.50

PVR.NS 188.00 193.50 188.00 193.50 2366 FL 195.00

QUINTEGRA.NS N/A N/A N/A 47.55 0 N/A

RADAAN.NS 4.80 4.80 4.80 4.80 1000 FU 4.65

RADICO.NS 71.85 71.85 70.95 71.40 6702 FL 74.80

RAINCALCI.NS N/A N/A N/A 67.15 0 N/A

RAJASSPG.NS 70.00 70.00 70.00 70.00 58 FU N/A

RAJESHEXP.NS 48.95 49.30 48.50 49.05 67171 FL 51.50

RAJSREESU.NS 65.60 70.80 65.60 70.80 1411 FL 71.00

RAJVIR.NS 90.60 90.60 90.60 90.60 38 FU N/A

RALLIS.NS 604.00 604.00 571.00 572.50 156 FL 621.00

RAMANEWSP.NS N/A N/A N/A 0.00 0 N/A

RAMCOIND.NS N/A N/A N/A 774.70 0 N/A

RAMCOSYS.NS 98.20 98.25 98.20 98.25 115 FU 98.00

RANASUG.NS 14.60 14.60 14.45 14.45 2016 FL 14.65RANBAXY.NS 510.00 513.00 503.20 509.50 298650 FL 524.90

RANEBRAKE.NS N/A N/A N/A 99.80 0 N/A

RANEHOLDI.NS N/A N/A N/A 99.80 0 N/A

RATNAMANI.NS N/A N/A N/A 780.00 0 N/A

RAYMOND.NS 195.05 196.35 192.40 195.25 797 FL 198.00

RCAPVL.NS N/A N/A N/A 0.00 N/A N/A

RCF.NS 64.20 64.85 64.00 64.55 32800 FL 65.30

RCVL.NS N/A N/A N/A 0.00 0 N/A

REGENCERA.NS N/A N/A N/A 11.20 0 N/A

REIAGRO.NS 1368.00 1420.00 1340.00 1420.00 1587 FU 1320.15

REL.NS N/A N/A N/A 1454.55 0 N/A

RELCAPITA.NS 1241.10 1251.00 1231.25 1246.65 293138 FL 1264.00

RELIANCE.NS 2219.00 2219.00 2176.00 2188.15 396863 PL 2205.35

REMSONSIN.NS N/A N/A N/A 21.50 0 N/A

RENUKA.NS 124.90 126.00 123.10 125.80 204639 FL 128.95

RENVL.NS N/A N/A N/A 0.00 N/A N/A

REPRO.NS N/A N/A N/A 130.40 0 N/A

REVATHI.NS 889.00 889.00 889.00 889.00 5 FU N/A

REVL.NS N/A N/A N/A 267.50 0 N/A

RICOAUTO.NS 18.00 18.00 17.80 17.90 7694 FL 18.15

RIIL.NS 915.00 934.90 910.00 932.00 13976 FL 965.00

RKFORGE.NS N/A N/A N/A 115.00 0 N/A

RML.NS N/A N/A N/A 52.65 0 FL 51.50

RNRL.NS 93.00 93.95 92.35 93.75 3140114 FL 96.10

ROHITFERR.NS 130.10 130.10 124.10 128.50 6310 PL 130.00

ROHLTD.NS 80.00 80.20 80.00 80.20 992 80.00

ROLTA.NS 330.00 332.05 327.00 330.55 57498 FL 336.30RPGCABLES.NS 25.50 25.50 25.50 25.50 100 FU N/A

RPL.NS 158.00 159.25 157.20 158.95 960014 FL 162.85

RSSOFTWAR.NS 23.20 23.30 23.20 23.20 2051 FU 22.65

RSYSTEMS.NS 85.00 87.00 85.00 86.50 1679 FL 86.10

RUBYMILLS.NS N/A N/A N/A 725.10 0 N/A

RUCHINFRA.NS N/A N/A N/A 28.05 0 FL 25.50

RUCHISOYA.NS 79.00 80.75 79.00 80.75 4151 FL 80.80

SABERORGA.NS 21.00 21.15 20.80 20.90 557 FL 22.00


16/670

SADBHAV.NS N/A N/A N/A 805.10 0 N/A

SAELTD.NS N/A N/A N/A 3424184172544.00 0 N/A

SAHPETRO.NS N/A N/A N/A 14.55 0 FL 14.50

SAIL.NS 148.30 149.90 145.00 148.30 786656 FL 153.50

SAKHTISUG.NS 110.10 111.95 110.00 111.25 6295 FL 112.50

SAKSOFT.NS N/A N/A N/A 89.70 0 N/A

SAKUMA.NS N/A N/A N/A 12.70 0 N/A

SALORAINT.NS 100.00 100.00 100.00 100.00 90 FU N/A

SALSTEEL.NS 15.15 15.55 15.15 15.50 2493 FL 15.65

SAMBHAAV.NS N/A N/A N/A 2.60 0 N/A

SAMTEL.NS 13.50 13.50 13.50 13.50 500 FU N/A

SANDESH.NS N/A N/A N/A 132.00 0 N/A

SANGAMIND.NS N/A N/A N/A 23.05 0 N/A

SANWARIA.NS N/A N/A N/A 94.90 0 FL 100.00

SAREGAMA.NS 106.00 106.00 102.05 103.10 720 106.00

SASKEN.NS 152.00 158.75 151.00 157.60 911185 FU 145.70

SATNAMOVE.NS 123.00 123.00 119.20 119.20 40 FU N/A

SATYAMCOM.NS 394.90 403.50 390.00 402.00 491595 PU 399.00

SAVITACHE.NS 260.25 262.00 260.25 262.00 325 FL 278.90

SBIN.NS 1349.00 1352.00 1330.20 1351.10 140629 FL 1370.00

SCANDENT.NS N/A N/A N/A 0.00 0 N/ASCHENHERD.NS N/A N/A N/A 32.75 0 N/A

SCI.NS 211.90 212.00 210.00 211.80 11146 FL 217.50

SEAMECLTD.NS 119.00 119.00 119.00 119.00 1350 FU N/A

SEARLEIND.NS N/A N/A N/A 32.25 0 N/A

SESAGOA.NS 153.90 157.25 151.00 156.25 647219 FL 157.25

SESHAPAPE.NS N/A N/A N/A 137.05 0 FL 140.00

SGL.NS N/A N/A N/A 14.15 0 N/A

SHAHALLOY.NS N/A N/A N/A 37.90 0 N/A

SHANTIGEA.NS 70.85 70.85 69.00 69.70 4894 FL 73.90

SHASUNCHE.NS 33.85 33.90 33.45 33.70 2565 PL 34.10

SHIVTEX.NS N/A N/A N/A 22.45 0 N/A

SHIV-VANI.NS 516.10 548.00 516.10 543.05 2787 FL 535.80

SHOPERSTO.NS N/A N/A N/A 299.35 0 N/A

SHREECEM.NS 600.00 600.00 600.00 600.00 111 FL 615.00

SHREERAMA.NS 6.00 6.00 5.80 5.80 250 FU N/A

SHRENUJ.NS 41.05 41.05 41.05 41.05 1 PL 41.00

SHREYAS.NS 50.00 50.00 48.65 48.65 363 FU 49.60

SHRINGAR.NS N/A N/A N/A 64.40 0 N/A

SHRIRAMCI.NS 361.05 361.05 361.05 361.05 1 PL 350.10

SHYAMTELE.NS N/A N/A N/A 0.00 0 N/A

SICAL.NS 90.00 92.30 90.00 91.90 11513 FU 89.95

SIEMENS.NS 555.00 559.70 552.10 558.90 18129 PL 559.20

SIL.NS N/A N/A N/A 36.00 0 N/A

SIMPLEXIN.NS 475.00 475.00 475.00 475.00 35 FU N/A

SINTEX.NS 311.00 320.70 308.15 316.00 22658 PU 309.00

SIRPAPER.NS 61.80 61.80 61.80 61.80 100 FU N/A

SKFINDIA.NS 215.15 216.65 215.15 216.65 36 FL 223.95SKMEGGPRO.NS 17.30 17.30 17.30 17.30 60 FU 17.25

SKUMARSYN.NS 67.00 67.50 67.00 67.35 7693 PL 68.00

SMZSCHEM.NS N/A N/A N/A 3.60 0 N/A

SNOWCEMIN.NS N/A N/A N/A 6.60 0 N/A

SOFTPRO.NS N/A N/A N/A 170.00 0 N/A

SOFTSOLIN.NS N/A N/A N/A 105.55 0 N/A

SOFTTECHG.NS N/A N/A N/A 18.05 0 N/A

SOLAREX.NS N/A N/A N/A 374.10 0 FL 425.00


17/670

SOLECTCEN.NS N/A N/A N/A 278.95 0 N/A

SOMATEX.NS N/A N/A N/A 23.80 0 N/A

SONASTEER.NS 29.40 29.40 28.50 28.50 250 FL 29.70

SONATSOFT.NS 28.95 29.00 28.50 28.90 5526 FU 28.75

SOUTHBANK.NS 114.00 114.85 113.25 114.50 2257 FL 114.90

SPIC.NS 21.00 21.00 21.00 21.00 10 FL 22.00

SPLIL.NS 13.50 13.50 13.50 13.50 100 PU 15.95

SPLLTD.NS N/A N/A N/A 73.00 0 N/A

SREINTFIN.NS 110.00 110.00 107.30 109.50 6766 109.20

SRERAYHIS.NS N/A N/A N/A 0.00 0 N/A

SRF.NS 134.05 136.40 134.05 135.60 4729 FL 138.50

SRGINFOTE.NS N/A N/A N/A 0.95 0 N/A

SRIADIKAR.NS N/A N/A N/A 18.85 0 N/A

SRTRANSFI.NS 340.00 356.95 331.40 340.10 352 PL 325.10

SSWL.NS N/A N/A N/A 122.90 0 N/A

STAR.NS 186.00 186.90 185.00 185.25 811 FU 185.20

STARPAPER.NS 26.40 26.40 26.40 26.40 20 FU N/A

STCINDIA.NS 266.00 268.00 263.50 267.10 1987 FL 283.00

STEELTUBE.NS N/A N/A N/A 2.95 0 N/A

STER.NS 609.00 618.00 605.30 615.30 71933 FL 636.40

STERLINBI.NS 183.00 185.05 181.75 184.75 82446 FU 180.00STERTOOLS.NS N/A N/A N/A 61.10 0 N/A

STROPTICA.NS N/A N/A N/A 371.60 0 N/A

SUBEX.NS 102.00 103.90 101.60 102.90 141852 FL 105.00

SUBHASPRO.NS 158.55 158.55 151.00 152.20 1200 FL 163.00

SUBROS.NS 30.20 30.20 29.50 30.00 700 PL 30.00

SUNDARMFI.NS 280.15 298.85 280.15 286.00 257 FL 291.00

SUNDRMBRA.NS N/A N/A N/A 199.25 0 N/A

SUNDRMCLA.NS N/A N/A N/A 675.50 0 N/A

SUNDRMFAS.NS 27.30 27.30 26.80 26.90 2527 FL 29.95

SUNFLAG.NS 17.35 17.85 17.35 17.70 12230 FL 18.35

SUNILHITE.NS 174.55 176.00 173.95 174.05 1206 FL 178.50

SUNPHARMA.NS 1483.00 1487.15 1450.00 1485.00 12369 PU 1446.00

SUNTV.NS 238.25 241.00 236.25 240.75 1547 FL 248.80

SUPERSPIN.NS 10.70 10.70 10.10 10.10 2789 FU N/A

SUPPETRO.NS 20.00 20.05 20.00 20.00 606 FL 20.35

SUPRAJIT.NS N/A N/A N/A 68.00 0 N/A

SUPREMEIN.NS 211.90 211.90 211.90 211.90 5 FU N/A

SURAJDIAM.NS 61.00 61.80 60.95 61.80 76 PL 57.50

SURANATEL.NS 28.70 28.70 28.70 28.70 20 FU N/A

SURYAJYOT.NS N/A N/A N/A 23.90 0 N/A

SURYALAXM.NS N/A N/A N/A 26.20 0 N/A

SURYAPHAR.NS 101.90 101.90 99.80 99.80 100 FU N/A

SURYAROSN.NS 46.50 46.50 46.50 46.50 1000 FL 48.20

SUTLEJIND.NS N/A N/A N/A 62.10 0 N/A

SUVEN.NS 26.20 26.25 25.55 25.75 1587 FU 25.75

SUZLON.NS 213.00 214.00 210.30 213.25 691224 FL 227.05

SWARAJENG.NS N/A N/A N/A 189.05 0 N/ASWARAJMAZ.NS N/A N/A N/A 269.10 0 N/A

SYNDIBANK.NS 57.00 57.45 56.75 57.45 14365 FL 58.00

TAINWALCH.NS 15.50 15.50 15.50 15.50 897 FU N/A

TAJGVK.NS 89.00 89.30 89.00 89.00 889 PU 89.85

TATACHEM.NS 310.00 312.80 306.20 311.20 29080 FL 319.25

TATACOFFE.NS N/A N/A N/A 204.35 0 N/A

TATAELXSI.NS 163.90 163.90 162.00 163.00 272 PU 161.50

TATAINFO.NS 138.00 138.00 131.25 131.25 56 FU N/A


18/670

TATAINVES.NS 486.00 487.85 479.15 479.15 152 FU N/A

TATAMETAL.NS 140.15 141.50 137.20 138.45 3529 FU 130.50

TATAMOTOR.NS 421.55 433.80 418.10 433.50 94230 PL 432.10

TATAPOWER.NS 1010.10 1022.00 1009.85 1019.10 58183 FL 1060.00

TATASPONG.NS 215.50 220.00 215.50 218.10 172 FL 216.50

TATASTEEL.NS 584.00 584.00 575.00 578.60 438363 FL 601.00

TATATEA.NS 717.00 723.85 714.00 719.25 5542 FL 737.90

TCI.NS N/A N/A N/A 84.60 0 N/A

TCIFINANC.NS N/A N/A N/A 20.95 0 N/A

TCS.NS 809.95 830.00 809.95 826.80 61898 FL 824.00

TELEDATAI.NS N/A N/A N/A 67.25 0 N/A

TEXMACOLT.NS 1298.85 1298.85 1297.00 1297.95 24 FU N/A

TFCILTD.NS 20.60 20.60 20.20 20.35 7054 FL 21.00

THERMAX.NS 462.00 486.00 462.00 479.00 949 FL 487.00

THIRUSUGA.NS N/A N/A N/A 121.85 0 N/A

THOMASCOO.NS 87.00 87.85 85.95 86.10 11140 FL 93.00

TIL.NS N/A N/A N/A 337.05 0 N/A

TIMESGTY.NS N/A N/A N/A 22.90 0 N/A

TINPLATE.NS 48.00 48.00 45.05 45.70 58368 FU 42.00

TIPSINDLT.NS N/A N/A N/A 48.70 0 N/A

TIRUMALCH.NS N/A N/A N/A 154.65 0 N/ATITAN.NS 1204.00 1235.00 1204.00 1229.90 1145 FL 1260.00

TITANOCOM.NS N/A N/A N/A 106.05 0 N/A

TNPETRO.NS 14.90 15.05 14.80 15.00 500 FL 15.95

TNPL.NS 89.10 92.00 89.10 90.30 100 FL 91.50

TNTELE.NS N/A N/A N/A 10.80 0 N/A

TODAYS.NS 68.50 68.50 68.50 68.50 25 FU N/A

TORNTPHAR.NS 193.50 193.50 191.00 191.30 1703 FU 190.35

TORRENTAE.NS N/A N/A N/A 259.45 0 N/A

TORRENTSE.NS N/A N/A N/A 551.50 0 N/A

TRENT.NS 513.00 513.00 507.35 507.35 31 PL 515.00

TRENT.NS 513.00 513.00 507.35 507.35 31 PL 515.00

TRENT.NS 513.00 513.00 507.35 507.35 31 PL 515.00

TRIGYN.NS 19.40 19.80 19.40 19.80 1800 FL 20.25

TRIVENI.NS 101.60 103.90 100.10 103.20 268628 FL 106.00

TTKPRESTI.NS 157.60 157.60 153.00 155.60 18788 FU 128.90

TTML.NS 26.15 26.15 25.80 26.10 469049 FL 26.50

TUBEINVES.NS 46.50 47.40 46.25 46.25 1503 FU N/A

TULIP.NS 957.00 974.65 957.00 965.15 497 FL 963.00

TV18.NS 246.00 246.00 242.00 244.70 1232 FU 240.00

TVSELECT.NS 29.40 29.40 29.40 29.40 50 FU N/A

TVSMOTOR.NS 31.00 32.25 31.00 32.15 14980 FL 34.00

TVTODAY.NS 92.60 96.00 92.50 96.00 1071 FL 98.45

UCALFUEL.NS 54.90 54.90 54.90 54.90 50 FU N/A

UCOBANK.NS 37.00 37.65 37.00 37.55 175097 FL 39.80

ULTRACEMC.NS 593.00 593.00 580.00 585.00 96 PL 590.20

UMITL.NS N/A N/A N/A 6.40 0 N/A

UNICHEMLA.NS 193.00 194.30 193.00 193.70 207 FL 198.65UNIENTER.NS N/A N/A N/A 34.15 0 N/A

UNIONBANK.NS 124.05 133.25 124.05 132.50 43300 FL 129.55

UNIPHOS.NS 310.05 319.00 310.05 316.50 170695 PL 313.50

UNITECH.NS 145.15 158.40 145.15 157.35 449514 FL 163.00

UNIVCABLE.NS N/A N/A N/A 63.55 0 FL 55.10

UNIWESTBN.NS N/A N/A N/A 25.95 0 N/A

UPERGANGE.NS N/A N/A N/A 89.20 0 FL 91.00

US64BOND.NS N/A N/A N/A 0.00 N/A N/A


19/670

USHAMART.NS 79.50 80.55 79.50 80.55 105 FL 82.00

UTIBANK.NS N/A N/A N/A 597.50 0 N/A

UTTAMSTL.NS 39.20 39.70 39.20 39.50 1717 FL 39.95

UTTAMSUGA.NS 69.00 69.00 69.00 69.00 54 FL 72.00

UTVSOF.NS 786.85 786.85 784.20 786.85 142 FL 790.00

VAIBHAVGE.NS 42.50 42.50 42.50 42.50 150 PL 42.15

VAKRANSOF.NS 195.00 203.85 195.00 203.00 3641 PL 191.00

VARDHACRL.NS N/A N/A N/A 5.65 0 N/A

VARDMNPOL.NS N/A N/A N/A 52.50 0 N/A

VARUNSHIP.NS 68.10 68.90 68.00 68.35 4056 FL 72.00

VDOCONAPP.NS N/A N/A N/A 36.15 0 N/A

VENKEYS.NS 118.40 123.00 118.40 123.00 45 FL 121.00

VESUVIUS.NS 163.05 170.00 163.05 170.00 15 FU N/A

VHL.NS N/A N/A N/A 149.75 0 N/A

VIDEOIND.NS 274.00 275.35 272.25 274.00 6365 FL 277.90

VIJAYABAN.NS 36.65 36.65 36.10 36.40 34218 FL 37.00

VIKASHMET.NS N/A N/A N/A 20.00 0 FL 20.50

VIMTALABS.NS 47.05 47.05 47.00 47.05 145 FL 47.50

VINDHYATE.NS N/A N/A N/A 106.45 0 N/A

VINTAGE.NS N/A N/A N/A 8.50 0 N/A

VINYLCHEM.NS N/A N/A N/A 15.70 0 N/AVIPIND.NS 67.85 69.80 67.85 69.80 69 PL 67.05

VISAKAIND.NS 70.00 71.00 70.00 70.05 13 70.00

VISASTEEL.NS 52.00 54.20 52.00 53.15 21595 FL 55.00

VISESHINF.NS 14.60 14.90 14.60 14.90 3400 FU N/A

VISHALEXP.NS 1.85 1.85 1.80 1.80 6693 PL 1.85

VISUALSOF.NS N/A N/A N/A 79.95 0 N/A

VIVIMEDLA.NS 72.55 72.55 72.45 72.45 100 FL 74.90

VLSFINANC.NS N/A N/A N/A 15.45 0 FL 15.15

VOLTAS.NS 149.90 149.90 123.30 125.80 34945 FU 130.65

VSNL.NS N/A N/A N/A 484.70 0 N/A

VSTIND.NS N/A N/A N/A 285.25 0 N/A

WALCHANNA.NS 267.00 271.05 265.00 271.05 11333 FL 279.00

WARTSILA.NS N/A N/A N/A 611.50 0 N/A

WEIZMANIN.NS 26.10 27.00 26.10 27.00 200 FU N/A

WELGUJ.NS 340.00 346.50 340.00 344.40 25573 FL 347.00

WELLWININ.NS N/A N/A N/A 2.20 0 N/A

WELSPUNIN.NS 36.20 39.00 36.20 38.80 600 FU N/A

WHEELS.NS N/A N/A N/A 215.00 0 N/A

WILLAMAGO.NS N/A N/A N/A 38.40 0 N/A

WINDSOR.NS N/A N/A N/A 13.90 0 N/A

WINSOMYAR.NS 19.25 22.00 19.25 20.30 38097 FU 18.95

WIPRO.NS 420.00 426.90 418.05 426.80 64617 FL 424.00

WOCKPHARM.NS 200.00 200.10 197.30 200.00 3983 PU 201.50

WOPOLIN.NS N/A N/A N/A 2.90 0 N/A

WSTCSTPAP.NS 55.50 58.40 55.50 58.40 82 FU N/A

WYETHLEDE.NS 441.40 444.00 441.40 444.00 100 FL 454.15

XPROINDIA.NS N/A N/A N/A 26.95 0 N/AYESBANK.NS 133.00 133.00 130.10 132.25 47921 FU 128.25

YOKOGAWA.NS N/A N/A N/A 472.00 0 N/A

ZANDUPHAR.NS 14501.15 15800.00 14501.15 15360.00 89 FL 15601.00

ZEETELE.NS N/A N/A N/A 369.00 0 N/A

ZENITHCOM.NS 28.85 28.85 28.55 28.55 2000 FU N/A

ZENITHEXP.NS N/A N/A N/A 79.50 0 N/A

ZENITHINF.NS 285.00 295.00 285.00 295.00 202 FU N/A

ZENSARTEC.NS 140.10 141.90 138.50 140.20 2081 FL 141.70


20/670

ZICOM.NS 117.50 117.50 117.00 117.00 276 FU N/A

ZODIACLOT.NS N/A N/A N/A 386.95 0 N/A

ZODJRDMKJ.NS N/A N/A N/A 24.80 0 N/A

ZUARIAGRO.NS 312.25 330.90 312.25 327.05 2134 FL 312.55


21/670


22/670

HIGH LOW LAST VOLUME

112.00 111.00 111.20 4442

N/A N/A 1569.75 0

N/A N/A 52.20 0

44.55 44.55 44.55 1

N/A N/A 0.00 0

920.00 890.00 904.95 13111

1381.10 1287.00 1295.00 786

N/A N/A 14.80 0

576.00 560.00 566.25 9302

664.95 639.50 653.65 921

116.50 114.50 114.70 6288

519.00 510.50 516.00 54986

N/A N/A 129.40 0

170.00 169.55 170.00 5

40.85 39.80 39.95 25068

23.00 22.75 23.00 6

94.00 93.10 93.10 1025

1544.00 1511.55 1544.00 2

N/A N/A 81.00 043.00 43.00 43.00 175

64.30 62.30 63.15 20052

43.95 43.35 43.50 3922

N/A N/A 802.85 0

N/A N/A 42.95 0

40.80 40.25 40.25 9085

26.00 25.55 25.55 500

132.00 130.15 130.90 2282

132.00 130.15 130.90 2282

N/A N/A 12.85 0

185.50 182.00 183.75 1689

56.85 55.00 55.65 9616

106.25 105.00 106.25 35

105.00 102.00 103.25 32183

N/A N/A 0.75 0

152.55 147.00 152.55 510

N/A N/A 48.05 0

419.00 415.25 416.00 2246

474.00 461.55 461.55 15

37.15 36.75 36.75 16609

N/A N/A 70.20 0

224.90 221.00 223.50 29503

96.00 96.00 96.00 32

2.10 2.05 2.05 1140

N/A N/A 29.50 0

54.85 54.25 54.25 111

N/A N/A 51.00 0126.95 123.70 125.95 9919

N/A N/A 6.30 0

32.35 31.75 31.80 17908

91.95 90.00 90.60 24961

N/A N/A 439.75 0

1219.90 1200.00 1210.00 62

N/A N/A 3.45 0

N/A N/A 619.00 0

8 10:22:33


23/670

57.80 56.25 56.70 4016

139.00 130.25 137.00 755

N/A N/A 118.20 0

N/A N/A ####### 0

67.50 67.50 67.50 100

N/A N/A 286.20 0

319.30 308.00 308.45 325

292.00 292.00 292.00 2

135.10 135.10 135.10 7

830.00 789.00 789.00 7

62.85 61.00 62.85 70

34.60 33.15 33.45 2856

N/A N/A 2101.05 0

179.00 176.00 177.40 79308

147.60 135.60 147.60 50

169.40 165.30 166.90 47455

N/A N/A 176.85 0

N/A N/A 55.05 0

N/A N/A 405.30 0

N/A N/A 383.80 0

N/A N/A 27.45 096.10 95.20 95.30 125087

N/A N/A 935.35 0

262.70 256.00 262.35 25567

608.00 608.00 608.00 5

266.20 261.10 264.30 126199

87.00 86.00 86.00 894

179.80 173.00 176.85 10719

N/A N/A 278.40 0

61.00 61.00 61.00 1

179.00 174.10 175.80 8865

N/A N/A 337.00 0

N/A N/A 68.60 0

982.05 912.55 945.00 3056

N/A N/A 8.40 0

739.90 731.00 738.00 867

15.00 15.00 15.00 2000

40.80 40.25 40.80 1475

N/A N/A 0.00 0

279.70 268.00 269.00 3591

N/A N/A 44.45 0

N/A N/A 57.50 0

818.90 812.00 816.40 139286

305.00 300.00 304.25 190

1794.45 1732.15 1742.35 68709

915.00 851.05 862.00 70

44.55 44.40 44.55 200

N/A N/A 137.50 028.00 27.60 27.90 32116

408.90 402.00 405.10 2268

N/A N/A 14.65 0

N/A N/A 162.60 0

N/A N/A 16.60 0

979.90 979.90 979.90 5

N/A N/A 93.00 0

N/A N/A 1.40 0


24/670

N/A N/A 635.00 0

410.05 410.05 410.05 1

N/A N/A 61.20 0

N/A N/A 174.35 0

558.85 545.10 552.50 22071

57.90 56.50 57.00 62642

N/A N/A 584.30 0

307.25 298.30 301.50 12676

40.00 39.50 39.55 1400

N/A N/A 6.80 0

353.80 350.00 350.25 3462

1465.25 1424.70 1424.70 37

N/A N/A 127.05 0

38.75 37.15 37.75 8053

N/A N/A 20.05 0

N/A N/A 321.80 0

N/A N/A 75.10 0

206.45 192.55 205.95 33641

N/A N/A 68.50 0

103.70 103.70 103.70 1

N/A N/A 45.70 0N/A N/A 150.35 0

N/A N/A 208.70 0

N/A N/A 27.15 0

N/A N/A 41.40 0

N/A N/A 100.40 0

N/A N/A 4.05 0

N/A N/A 52.30 0

486.00 477.00 479.40 6825

357.90 349.05 353.90 531

80.90 79.50 80.60 478616

N/A N/A 0.00 0

7.40 7.10 7.10 1201

275.00 269.00 270.00 10300

N/A N/A 11.85 0

N/A N/A 104.15 0

N/A N/A 23.95 0

8.15 8.15 8.15 200

N/A N/A 12.90 0

238.85 237.00 237.85 8392

N/A N/A 40.40 0

560.00 525.00 540.00 133

N/A N/A 163.90 0

N/A N/A 382.10 0

N/A N/A 0.00 0

N/A N/A 7.50 0

N/A N/A 4.75 0

N/A N/A 24.00 0868.00 860.10 862.05 138

N/A N/A 63.55 0

9.40 9.40 9.40 5

192.85 180.05 188.50 34816

276.85 276.45 276.45 125

96.10 96.10 96.10 50

N/A N/A 119.70 0

N/A N/A 12.60 0


25/670

N/A N/A 47.90 0

38.40 37.25 38.40 250

3680.00 3674.00 3675.00 51

258.50 251.35 257.00 4098

27.55 26.35 27.45 6804

306.00 303.00 304.80 735

N/A N/A 48.00 0

N/A N/A 17.85 0

93.70 85.25 90.25 79495

72.50 67.00 70.55 275

213.30 213.30 213.30 50

213.30 213.30 213.30 50

31.75 31.50 31.50 765

116.70 113.25 114.60 1420

N/A N/A 33.45 0

N/A N/A 4.60 0

64.00 64.00 64.00 101

16.55 16.00 16.25 9437

101.00 99.00 100.50 11253

45.25 44.25 44.45 64132

110.80 110.05 110.50 87565.70 64.00 64.50 594

88.00 86.05 87.95 7738

N/A N/A 24.85 0

N/A N/A 142.65 0

305.00 298.50 305.00 324

1507.00 1482.00 1486.00 10089

93.15 91.05 93.15 676

493.95 491.00 493.90 129

598.00 590.05 593.00 5292

89.50 88.00 89.00 350

10.00 10.00 10.00 500

95.00 94.50 95.00 100

0.80 0.80 0.80 4001

22.50 22.00 22.25 14930

108.45 105.00 108.25 4136

3299.00 3250.00 3280.00 6655

N/A N/A 121.00 0

294.95 277.00 281.00 1508

239.00 230.05 239.00 1128

158.40 147.00 147.20 112387

N/A N/A 0.00 0

309.50 307.25 308.85 744

310.00 310.00 310.00 20

36.90 36.00 36.45 6834

51.00 51.00 51.00 10

10.10 10.10 10.10 50

113.65 110.50 111.65 305N/A N/A 387.55 0

N/A N/A 88.25 0

639.00 601.00 639.00 50

296.00 296.00 296.00 50

N/A N/A 684.30 0

N/A N/A 416.10 0

87.00 86.00 86.00 22050

222.80 220.75 221.25 115431


26/670

26.25 25.80 26.25 2002

N/A N/A 51.80 0

N/A N/A 51.80 0

N/A N/A 247.10 0

N/A N/A 27.80 0

43.25 39.10 40.10 1065

96.00 96.00 96.00 17

N/A N/A 172.40 0

63.00 63.00 63.00 80

71.90 69.95 70.50 2020

N/A N/A 27.00 0

N/A N/A 375.00 0

N/A N/A 75.25 0

33.95 33.55 33.95 3608

N/A N/A 45.90 0

214.00 211.20 211.20 3882

1429.95 1414.00 1419.50 169

52.70 52.45 52.45 91

55.45 54.70 55.00 1190

N/A N/A 45.15 0

N/A N/A 215.30 0N/A N/A 19.80 0

N/A N/A 34.25 0

N/A N/A 381.35 0

29.50 28.50 29.20 1700

N/A N/A 14.35 0

43.95 40.55 40.75 251

398.00 390.00 394.10 28366

22.00 22.00 22.00 1

222.00 219.00 222.00 9517

N/A N/A 9.45 0

N/A N/A 54.70 0

93.00 92.25 93.00 621

134.50 134.50 134.50 250

N/A N/A 846.25 0

189.80 184.00 184.00 2560

45.00 43.35 44.00 15958

61.20 60.65 60.90 7593

N/A N/A 0.00 0

N/A N/A 657.80 0

N/A N/A 334.30 0

95.00 86.00 87.20 87017

54.50 54.00 54.50 427

895.00 895.00 895.00 10

N/A N/A 8.25 0

83.00 81.50 82.45 2046

241.50 239.00 240.55 30284

N/A N/A 81.55 01150.00 1143.45 1150.00 496

694.60 642.60 666.00 24233

N/A N/A 5.20 0

N/A N/A 71.20 0

259.00 257.00 258.00 3124

N/A N/A 174.55 0

122.00 119.50 121.00 5515

N/A N/A 169.70 0


27/670

N/A N/A 1474.75 0

132.05 132.05 132.05 67

178.80 176.00 176.20 5104

N/A N/A 61.65 0

N/A N/A 183.25 0

N/A N/A 40.00 0

88.30 88.25 88.25 7594

N/A N/A 55.90 0

N/A N/A 607.50 0

212.00 203.30 208.05 354

52.55 52.50 52.55 520

61.45 60.90 60.95 202

1983.90 1955.00 1959.00 1127

165.00 162.50 163.00 114

N/A N/A 154.50 0

N/A N/A 146.15 0

167.85 165.75 167.75 1451

N/A N/A 656.85 0

64.60 63.40 63.50 32130

131.45 129.05 129.30 3208

194.00 192.00 193.00 283218.00 15.00 15.00 1100

N/A N/A 7.70 0

170.90 168.00 168.55 3861

N/A N/A 135.35 0

203.50 199.00 201.90 862

109.00 107.65 107.95 48704

275.00 272.05 272.05 397

23.45 23.00 23.00 3900

41.50 40.70 40.75 133671

N/A N/A 0.00 N/A

106.50 97.00 104.00 2674

367.00 363.90 363.90 66

N/A N/A 25.90 0

116.85 116.00 116.00 3504

233.75 224.10 225.70 21911

2349.00 2310.00 2318.85 40935

1234.00 1210.10 1226.15 40233

246.00 242.00 244.75 5236

56.95 55.00 55.40 60

N/A N/A 137.55 0

815.00 803.20 808.70 1926

48.95 48.15 48.55 6525

480.10 480.10 480.10 10

16.10 15.85 16.05 147960

N/A N/A 49.70 0

N/A N/A 142.00 0

N/A N/A 142.00 0N/A N/A 183.75 0

99.00 96.00 97.60 110716

110.20 99.60 104.05 453

N/A N/A 198.80 0

25.40 25.00 25.30 34771

128.40 127.00 127.10 9548

209.45 204.50 207.00 41347

37.00 35.00 35.25 335


28/670

N/A N/A 4.20 0

N/A N/A 113.70 0

81.75 81.75 81.75 50

70.95 67.00 70.00 1950

47.70 46.70 47.00 44805

N/A N/A 1298.00 0

N/A N/A 221.00 0

33.85 32.90 33.10 287623

13.15 12.80 12.80 8850

N/A N/A 120.40 0

N/A N/A 572.50 0

184.00 176.00 180.00 1503

N/A N/A 510.30 0

N/A N/A 472.25 0

679.00 660.00 668.20 383490

N/A N/A 12.10 0

81.70 80.10 81.45 84582

96.25 93.50 94.70 301310

N/A N/A 54.25 0

N/A N/A 35.05 0

46.25 45.50 45.90 79716050.00 50.00 50.00 1

1274.00 1253.10 1260.00 1515

46.00 46.00 46.00 25

113.65 112.20 113.65 1939

N/A N/A 404.05 0

N/A N/A 190.00 0

28.40 28.40 28.40 525

79.40 76.00 77.50 102236

264.50 253.10 260.65 160889

142.95 141.15 141.90 9922

18.50 17.80 18.00 4823

223.00 215.00 216.00 844

139.00 136.15 138.45 30852

N/A N/A 125.50 0

575.00 575.00 575.00 50

N/A N/A 139.50 0

N/A N/A 272.50 0

27.50 26.50 26.50 520

N/A N/A 45.85 0

384.90 359.10 362.00 296

30.45 30.45 30.45 1

49.70 48.05 48.50 202

N/A N/A 24.15 0

N/A N/A 16.25 0

61.00 60.25 60.75 9568

1745.00 1701.00 1710.00 31946

N/A N/A 205.80 0363.00 351.00 358.95 1532

230.05 230.05 230.05 10

88.35 87.05 87.50 3973

N/A N/A 170.50 0

93.05 91.00 92.25 5654

410.00 404.10 408.00 14308

572.00 572.00 572.00 1

N/A N/A 484.50 0


29/670

26.45 25.75 25.85 980118

26.45 25.75 25.85 980118

187.00 182.00 183.15 66597

243.00 243.00 243.00 5

36.30 35.70 36.00 2391

N/A N/A 136.40 0

N/A N/A 28.60 0

326.90 322.15 322.50 8560

136.05 136.05 136.05 15

265.00 262.05 264.00 711

N/A N/A 0.00 N/A

N/A N/A 0.00 N/A

1949.00 1920.00 1925.00 15849

468.80 461.80 463.00 1282

132.00 129.15 131.80 1200

N/A N/A 124.85 0

30.45 29.05 30.00 555

169.75 165.00 168.90 589999

54.80 53.60 53.90 130964

129.50 128.10 128.10 2632

787.70 765.00 767.90 13938384.90 362.15 366.50 1562

71.90 71.90 71.90 1000

136.00 134.00 136.00 2016

118.05 118.05 118.05 5

N/A N/A 33.55 0

N/A N/A 90.00 0

45.90 45.20 45.20 1225

816.95 800.05 813.00 2296

113.15 113.15 113.15 1

N/A N/A 29.15 0

338.30 334.00 338.30 60

150.00 150.00 150.00 102

282.10 282.10 282.10 19

24.00 23.00 23.00 2729

N/A N/A 21.65 0

N/A N/A 21.65 0

38.85 37.80 38.80 6475

120.00 119.00 119.00 86

293.80 288.00 292.90 196

N/A N/A 124.80 0

56.80 56.80 56.80 100

N/A N/A 33.25 0

N/A N/A 36.65 0

26.85 26.15 26.85 370

19.75 19.75 19.75 101

84.30 84.05 84.05 110

N/A N/A 9.65 0N/A N/A 190.00 0

414.80 403.40 410.00 2144

N/A N/A 291.15 0

N/A N/A 11.30 0

N/A N/A 15.90 0

589.00 572.30 583.10 87024

12.60 12.45 12.60 1287

N/A N/A 18.20 0


30/670

N/A N/A 508.15 0

62.90 61.50 61.65 16845

130.00 129.00 130.00 627

N/A N/A 4.15 0

N/A N/A 314.80 0

140.50 139.00 139.50 1132

N/A N/A 94.05 0

N/A N/A 145.00 0

1105.00 1090.10 1099.80 593

N/A N/A 1.00 0

15.05 14.75 14.75 2980

72.85 72.85 72.85 50

337.80 329.85 331.90 10413

N/A N/A 999.99 0

85.80 84.95 85.50 6095

2.35 2.35 2.35 1000

11.70 11.45 11.50 1352

11.35 11.15 11.35 7712

71.45 67.55 67.75 16721

N/A N/A 375.50 0

2676.00 2625.25 2668.00 118084N/A N/A 32.20 0

N/A N/A 135.35 0

745.90 735.00 741.55 1040

N/A N/A 33.85 0

N/A N/A 10.10 0

61.90 60.55 61.50 1515

20.30 19.75 20.15 178328

649.80 620.00 638.15 28482

365.00 359.50 365.00 51

148.65 147.00 148.65 150

206.70 204.95 206.70 540

1360.00 1300.00 1321.00 1508

90.60 88.85 90.00 20589

N/A N/A 76.55 0

N/A N/A 8.95 0

N/A N/A 4099.10 0

211.00 211.00 211.00 25

26.90 26.30 26.35 1371

16.60 16.20 16.60 202

14.90 14.20 14.30 3465

81.00 79.70 80.45 96321

502.00 500.00 500.00 265

N/A N/A 1634.30 0

69.50 68.05 68.45 5809

N/A N/A 170.30 0

11.45 11.15 11.15 5710

N/A N/A 44.30 093.50 90.00 92.50 37857

N/A N/A 80.70 0

39.00 38.00 39.00 300

228.90 225.75 226.30 281

3609.95 3551.05 3599.75 78

57.90 56.25 57.40 1311

68.00 67.25 67.65 110284

N/A N/A 72.20 0


31/670

58.40 52.00 53.90 1508

103.50 102.15 102.85 30013

N/A N/A 23.45 0

N/A N/A 72.45 0

79.00 79.00 79.00 10

N/A N/A 0.00 0

33.00 28.65 33.00 3

N/A N/A 41.30 0

30.95 30.30 30.30 4054

124.95 123.50 124.15 56757

41.70 41.00 41.40 538723

N/A N/A 48.75 0

N/A N/A 108.00 0

N/A N/A 77.55 0

N/A N/A 44.80 0

N/A N/A 220.00 0

2.45 2.40 2.45 17035

N/A N/A 32.30 0

N/A N/A 74.25 0

395.55 390.00 392.10 6966

N/A N/A 25.50 0N/A N/A 0.00 0

N/A N/A 67.80 0

325.00 319.00 320.90 2492

387.70 371.05 386.70 35831

69.10 69.10 69.10 50

N/A N/A 21.30 0

N/A N/A 11.60 0

118.40 117.25 117.60 52747

N/A N/A 14.30 0

N/A N/A 359.70 0

447.00 444.25 444.25 273

89.50 88.00 89.00 10664

115.00 113.50 114.10 7884

N/A N/A 167.15 0

N/A N/A 390.00 0

136.85 135.00 135.00 167

107.75 106.95 106.95 52

9.00 9.00 9.00 1000

25.80 25.25 25.45 20534

45.70 44.85 44.90 430304

N/A N/A 4.90 0

N/A N/A 14.20 0

N/A N/A 40.00 0

N/A N/A 65.50 0

N/A N/A 14.85 0

N/A N/A 808.00 0

173.70 169.45 173.20 232578N/A N/A 3.90 0

N/A N/A 16.15 0

173.00 168.35 173.00 345

582.00 582.00 582.00 5

100.05 99.10 100.05 116

N/A N/A 694.50 0

N/A N/A 63.00 0

42.25 42.25 42.25 100


32/670

1038.80 1022.00 1028.00 35601

N/A N/A 22.55 0

352.90 346.05 348.25 4714

252.00 250.00 250.85 3219

24.10 24.10 24.10 1

160.80 157.15 158.50 9276

222.50 222.50 222.50 1

N/A N/A 9.00 0

38.30 37.15 38.30 361

N/A N/A 40.50 0

60.10 59.40 59.40 1300

N/A N/A 0.00 N/A

299.30 294.00 299.30 289

347.25 343.00 345.00 1020

N/A N/A 40.40 0

N/A N/A 245.80 0

7.20 7.20 7.20 1

N/A N/A 4.65 0

435.50 430.00 434.85 288

229.00 227.00 228.60 5974

N/A N/A 9.10 0N/A N/A 29.15 0

N/A N/A 55.80 0

N/A N/A 30.35 0

N/A N/A 65.40 0

N/A N/A 2.55 0

N/A N/A 46.15 0

N/A N/A 13.55 0

N/A N/A 1.00 0

N/A N/A 3.45 0

N/A N/A 4.80 0

N/A N/A 234.00 0

62.50 60.60 61.35 38427

599.80 582.20 582.20 7

N/A N/A 744.35 0

N/A N/A 3.40 0

156.00 156.00 156.00 1

149.90 135.00 135.00 486

140.50 140.00 140.00 1017

N/A N/A 125.00 0

N/A N/A 402.65 0

465.00 453.00 457.00 57771

27.90 27.25 27.70 7375

N/A N/A 37.90 0

N/A N/A 9.00 0

104.70 101.20 102.40 50704

N/A N/A 175.10 0

N/A N/A 39.50 0180.15 177.50 178.20 32504

N/A N/A 154.35 0

227.00 227.00 227.00 1

N/A N/A 73.40 0

N/A N/A 91.00 0

N/A N/A 89.95 0

16.50 16.50 16.50 100

N/A N/A 40.35 0


33/670

35.70 35.05 35.10 14967

142.30 140.00 142.00 181

672.10 672.10 672.10 4

N/A N/A 321.30 0

81.90 80.65 80.95 42313

179.00 168.90 175.75 330

279.95 275.50 278.95 151659

196.90 195.00 195.60 828

N/A N/A 48.60 0

4.65 4.65 4.65 1

74.80 74.20 74.60 1469

N/A N/A 67.15 0

N/A N/A 70.95 0

51.50 50.15 50.50 33564

72.80 71.00 72.00 1851

N/A N/A 93.95 0

621.00 621.00 621.00 50

N/A N/A 0.00 0

N/A N/A 755.45 0

98.00 97.00 97.00 100

15.00 14.65 14.85 1800526.70 516.00 519.40 116103

N/A N/A 98.75 0

N/A N/A 98.75 0

N/A N/A 769.10 0

200.00 197.10 199.50 1067

N/A N/A 0.00 N/A

66.00 65.30 65.75 43027

N/A N/A 0.00 0

N/A N/A 10.80 0

1362.00 1320.15 1352.20 412

N/A N/A 1454.55 0

1300.00 1264.00 1281.45 176081

2285.00 2205.35 2271.00 78153

N/A N/A 21.50 0

128.95 128.05 128.40 161292

N/A N/A 0.00 N/A

N/A N/A 129.30 0

N/A N/A 895.65 0

N/A N/A 267.50 0

18.40 18.05 18.20 6130

970.00 954.00 960.10 13002

N/A N/A 115.00 0

51.50 51.50 51.50 32

97.90 96.00 97.35 1521656

134.60 130.00 134.60 6153

80.00 80.00 80.00 200

342.00 334.10 335.50 44535N/A N/A 25.50 0

163.00 161.85 162.10 493788

22.65 22.65 22.65 250

88.00 86.10 88.00 362

N/A N/A 721.00 0

25.50 25.50 25.50 1

80.85 80.20 80.85 3658

23.05 22.00 23.05 275


34/670

N/A N/A 805.75 0

N/A N/A ####### 0

14.50 14.50 14.50 100

154.70 152.10 154.05 1471340

116.00 111.90 112.10 6756

N/A N/A 89.00 0

N/A N/A 12.85 0

N/A N/A 102.85 0

15.65 15.65 15.65 500

N/A N/A 2.70 0

N/A N/A 14.10 0

N/A N/A 134.00 0

N/A N/A 23.30 0

101.50 100.00 101.50 1100

108.00 106.00 106.00 132

145.90 143.95 144.80 29742

N/A N/A 119.65 0

399.00 392.00 394.15 137449

279.00 264.95 264.95 150

1396.80 1365.00 1376.70 89458

N/A N/A 0.00 0N/A N/A 32.75 0

218.00 214.00 215.50 12168

N/A N/A 118.90 0

N/A N/A 32.25 0

159.10 156.50 156.85 257088

140.00 140.00 140.00 100

N/A N/A 14.00 0

N/A N/A 38.10 0

73.90 72.50 72.90 2481

34.30 33.75 34.00 2451

N/A N/A 22.25 0

544.80 535.80 544.50 127

N/A N/A 303.45 0

615.00 610.00 610.00 20

N/A N/A 5.80 0

41.15 41.00 41.15 51

49.60 49.60 49.60 30

N/A N/A 64.40 0

374.95 350.10 374.00 71

N/A N/A 0.00 0

89.95 88.50 88.50 1612

581.90 535.05 556.60 16539

N/A N/A 35.40 0

N/A N/A 476.95 0

313.90 305.40 307.10 4515

N/A N/A 63.05 0

223.95 221.00 221.00 11517.25 17.25 17.25 100

69.00 66.45 67.70 9864

N/A N/A 3.75 0

N/A N/A 6.60 0

N/A N/A 172.90 0

N/A N/A 105.55 0

N/A N/A 18.90 0

425.00 424.90 424.90 20


35/670

N/A N/A 278.95 0

N/A N/A 24.10 0

29.70 29.70 29.70 15

28.75 28.75 28.75 50

117.00 114.90 115.10 3987

22.95 21.30 22.50 2025

15.95 13.40 13.40 243

N/A N/A 73.00 0

110.40 108.65 110.00 13336

N/A N/A 0.00 0

140.45 138.50 139.50 2797

N/A N/A 0.95 0

N/A N/A 18.85 0

349.80 325.10 344.95 116

N/A N/A 120.05 0

185.20 185.20 185.20 50

N/A N/A 27.00 0

284.00 278.05 280.95 1070

N/A N/A 3.00 0

636.40 629.00 632.90 54801

180.80 178.50 179.50 7517N/A N/A 60.30 0

N/A N/A 371.60 0

107.85 104.00 106.75 121799

165.00 159.00 163.00 652

30.95 30.00 30.95 153

300.00 291.00 300.00 22

N/A N/A 205.45 0

N/A N/A 675.50 0

30.00 29.00 29.20 24716

18.35 17.95 17.95 4314

179.95 177.00 177.00 4334

1488.00 1400.00 1448.10 9557

248.80 243.00 244.00 2017

N/A N/A 9.90 0

20.35 20.35 20.35 300

N/A N/A 70.75 0

N/A N/A 70.00 0

62.70 57.50 62.70 214

N/A N/A 27.50 0

N/A N/A 23.65 0

N/A N/A 26.00 0

N/A N/A 101.95 0

49.90 48.20 49.90 200

N/A N/A 62.10 0

25.75 25.75 25.75 100

234.00 227.05 228.25 143781

N/A N/A 192.25 0N/A N/A 279.95 0

58.00 57.50 57.60 62757

N/A N/A 14.25 0

93.60 88.10 88.10 900

319.25 315.50 316.50 15665

N/A N/A 204.40 0

164.00 161.50 162.05 124

N/A N/A 138.00 0


36/670

N/A N/A 483.45 0

134.90 130.50 134.90 152

434.00 420.35 425.35 45221

1074.50 1045.00 1047.00 28120

227.95 216.50 218.25 151

604.50 595.05 598.80 215062

737.90 721.15 728.00 2203

N/A N/A 84.05 0

N/A N/A 20.75 0

835.00 821.00 821.20 12234

N/A N/A 67.25 0

N/A N/A 1284.65 0

21.25 20.80 20.85 13226

491.00 485.00 489.95 1096

N/A N/A 119.95 0

93.00 91.25 91.75 10297

N/A N/A 341.75 0

N/A N/A 21.80 0

42.80 42.00 42.75 1100

N/A N/A 49.70 0

N/A N/A 153.60 01260.00 1237.00 1244.90 2652

N/A N/A 106.05 0

15.95 15.30 15.30 196

94.00 91.25 94.00 150

N/A N/A 10.95 0

N/A N/A 69.55 0

192.00 190.35 191.00 710

N/A N/A 259.45 0

N/A N/A 551.50 0

520.00 502.25 520.00 62

520.00 502.25 520.00 62

520.00 502.25 520.00 62

20.45 20.25 20.25 1531

106.65 104.10 104.75 113199

128.90 128.90 128.90 78

27.30 26.50 26.80 247067

N/A N/A 47.90 0

968.00 963.00 964.00 116

243.70 240.00 243.50 514

N/A N/A 30.60 0

34.00 33.00 33.00 15430

98.75 98.45 98.75 46

N/A N/A 53.60 0

40.00 38.55 38.80 223925

608.00 590.20 601.00 120

N/A N/A 6.40 0

199.00 195.05 195.05 300N/A N/A 40.30 0

134.90 129.55 131.85 27029

331.90 302.00 317.00 21129

164.50 161.00 163.80 207404

55.10 55.10 55.10 37

N/A N/A 25.95 0

92.05 91.00 92.05 610

N/A N/A 0.00 N/A


37/670

87.50 81.10 81.10 1596

N/A N/A 597.50 0

39.95 39.95 39.95 50

72.00 71.10 71.10 150

792.60 790.00 792.60 261

43.70 42.05 43.70 3111

209.75 191.00 205.05 1014

N/A N/A 5.55 0

N/A N/A 53.25 0

72.00 69.10 70.00 2353

N/A N/A 36.15 0

121.00 121.00 121.00 1

N/A N/A 179.00 0

N/A N/A 147.30 0

279.90 276.60 278.00 6331

37.40 37.00 37.10 26183

20.50 20.50 20.50 100

47.50 47.50 47.50 100

N/A N/A 103.25 0

N/A N/A 8.50 0

N/A N/A 15.70 070.25 67.05 70.25 101

71.00 70.00 71.00 498

55.00 53.60 54.20 13336

N/A N/A 14.45 0

1.90 1.80 1.90 13838

N/A N/A 79.95 0

75.00 74.90 75.00 600

15.40 15.15 15.40 425

130.65 128.00 129.25 19126

N/A N/A 484.70 0

N/A N/A 283.20 0

284.90 277.60 280.95 8586

N/A N/A 611.50 0

N/A N/A 29.50 0

348.00 345.00 346.05 2676

N/A N/A 2.20 0

N/A N/A 38.10 0

N/A N/A 213.00 0

N/A N/A 39.20 0

N/A N/A 13.90 0

19.00 18.15 18.15 1500

439.65 421.10 424.00 28603

201.50 199.00 199.50 627

N/A N/A 2.90 0

N/A N/A 58.55 0

454.15 452.65 452.65 125

N/A N/A 26.40 0132.90 128.25 132.35 59843

N/A N/A 472.00 0

15899.80 15521.00 15600.00 116

N/A N/A 369.00 0

N/A N/A 28.90 0

N/A N/A 79.80 0

N/A N/A 300.00 0

152.00 141.00 144.05 7142


38/670

N/A N/A 117.15 0

N/A N/A 385.65 0

N/A N/A 25.20 0

385.00 312.55 328.15 1550


39/670

SYMBOL OPEN HIGH LOW LAST VOLUME Prev Open HIGH

3MINDIA.NS 1550.00 1550.00 1550.00 1550.00 1 FU N/A N/A

AARTIIND.NS 46.00 46.50 46.00 46.00 826 FU 44.55 44.55

ABSHEKIND.NS 14.65 14.75 14.65 14.75 1700 FU N/A N/A

ADORWELD.NS 129.00 129.00 128.10 129.00 107 FU N/A N/A

ALLSEC.NS 42.80 43.55 42.80 43.55 400 FU N/A N/A

AMBICAAGA.NS 12.60 12.95 12.55 12.95 641 FU N/A N/AANTGRAPHI.NS 0.75 0.75 0.75 0.75 3000 FU N/A N/A

APOLLOTYR.NS 38.05 40.20 38.00 40.00 404338 FU 37.10 37.15

ASHIMASYN.NS 6.00 6.00 6.00 6.00 1000 FU N/A N/A

ASIANHOTE.NS 420.00 420.00 420.00 420.00 1 FU N/A N/A

ATLASCYCL.NS 117.20 121.95 117.20 121.95 72 FU N/A N/A

AUTOAXLES.NS 296.00 296.00 290.00 290.00 405 FU 292.00 292.00

AVAYAGCL.NS 136.70 136.70 136.70 136.70 25 FU 135.10 135.10

BALMLAWRI.NS 387.20 390.00 387.20 387.20 52 FU N/A N/A

BANKBAROD.NS 263.90 268.00 259.65 266.00 101871 FU 256.00 262.70

BELCERAMI.NS 8.25 8.25 8.20 8.20 200 FU N/A N/A

BHARATRAS.NS 58.60 58.60 58.60 58.60 50 FU N/A N/A

BIRLAERIC.NS 15.75 15.75 15.00 15.00 300 FU N/A N/A

BLBLIMITE.NS 16.60 16.60 16.60 16.60 100 FU N/A N/A

BLUECHIP.NS 1.35 1.40 1.35 1.35 3448 FU N/A N/A

BLUESTARC.NS 414.00 415.00 414.00 414.00 8 FU 410.05 410.05

BLUESTINF.NS 60.65 63.85 60.65 63.80 230 FU N/A N/A

BOC.NS 173.50 174.00 173.00 173.00 537 FU N/A N/A

BOSCHCHAS.NS 590.90 590.90 590.90 590.90 20 FU N/A N/A

BSL.NS 19.15 20.00 19.15 20.00 600 FU N/A N/A

CADILAHC.NS 320.30 323.95 320.30 323.95 24 FU N/A N/A

CARBORUNI.NS 125.80 125.80 125.80 125.80 1 FU 103.70 103.70

CAROLINFO.NS 40.20 40.20 40.00 40.00 500 FU N/A N/A

CCL.NS 149.00 149.00 149.00 149.00 25 FU N/A N/A

CELEBRITY.NS 27.35 27.35 27.35 27.35 370 FU N/A N/A

CENTEXT.NS 4.10 4.10 4.10 4.10 1 FU N/A N/A

CHOLAINV.NS 102.00 102.05 102.00 102.05 3601 FU N/A N/A

CIMCOBIRL.NS 23.25 24.00 23.25 24.00 600 FU N/A N/ACOMSYS.NS 25.50 25.50 25.50 25.50 226 FU N/A N/A

CRANESSOF.NS 119.00 119.00 119.00 119.00 116 FU N/A N/A

CREATIVEY.NS 11.80 11.80 11.50 11.60 1103 FU N/A N/A

CRESTANI.NS 47.80 47.80 47.70 47.70 377 FU N/A N/A

CROMPGREA.NS 260.00 262.50 259.10 262.45 73203 FU 255.00 258.50

DICIND.NS 149.50 149.50 149.50 149.50 8 FU N/A N/A

DREDGECOR.NS 494.00 494.00 487.15 492.00 262 FU 491.00 493.95

EDUCOMP.NS 3321.50 3350.00 3305.00 3348.00 13222 FU 3250.00 3299.00

ELDERPHAR.NS 325.00 328.00 320.50 327.95 916 FU 310.00 310.00

ESABINDIA.NS 419.70 425.00 400.05 405.30 112 FU N/A N/A

EXCELCROP.NS 173.10 173.50 173.00 173.50 120 FU N/A N/A

FACT.NS 26.90 27.30 26.90 27.30 300 FU N/A N/A

FAGBEARIN.NS 366.50 388.50 366.50 388.50 40 FU N/A N/A

FCSSOFT.NS 75.05 75.90 75.00 75.90 1336 FU N/A N/A

FEDDERLOY.NS 44.20 44.20 44.20 44.20 15 FU N/A N/A

GABRIEL.NS 14.35 14.50 14.35 14.50 679 FU N/A N/A

GARDENSIL.NS 54.75 56.40 54.75 56.40 102 FU N/A N/A

GODFRYPHL.NS 1400.00 1400.00 1400.00 1400.00 30 FU N/A N/A

GOLDIAM.NS 39.10 39.10 39.10 39.10 15 FU N/A N/A

HBSTOCK.NS 25.30 25.30 25.30 25.30 200 FU N/A N/A

HCL-INSYS.NS 117.10 118.50 117.10 118.05 5547 FU 116.00 116.85
http://ichart.finance.yahoo.com/z?s=3MINDIA.NS&t=1d&q=c&l=on&z=l&p=m200,v,m5,b&a=m26-12-9,r14,sshttp://ichart.finance.yahoo.com/z?s=3MINDIA.NS&t=1d&q=c&l=on&z=l&p=m200,v,m5,b&a=m26-12-9,r14,ss


40/670

HIMATSEID.NS 49.55 49.55 49.55 49.55 50 FU N/A N/A

HTMEDIA.NS 121.00 121.00 120.00 120.00 100 FU N/A N/A

IMPAL.NS 153.10 193.85 153.10 193.85 52 FU N/A N/A

INDIANCAR.NS 122.10 122.10 122.10 122.10 5 FU N/A N/A

INDOCO.NS 264.70 264.70 264.70 264.70 15 FU N/A N/A

INDRAMEDC.NS 30.75 30.75 30.00 30.30 4505 FU 30.45 30.45

INFOTECEN.NS 211.90 218.00 209.15 210.15 909 FU N/A N/A

INGVYSYAB.NS 232.00 233.00 232.00 233.00 93 FU 230.05 230.05

IVC.NS 128.70 134.95 128.70 132.00 150 FU N/A N/A

KABRAEXTR.NS 123.25 123.25 120.00 123.25 371 FU 118.05 118.05

KAJARIACE.NS 32.30 33.65 32.00 32.15 4800 FU N/A N/A

KAKATCEM.NS 90.00 90.00 90.00 90.00 20 FU N/A N/A

KALPATPOW.NS 818.70 818.70 805.40 811.95 3056 FU 800.05 816.95

KAMATHOTE.NS 113.25 113.25 113.25 113.25 1 FU 113.15 113.15

KBL.NS 155.00 155.90 152.00 152.00 26 FU 150.00 150.00

KIL.NS 27.00 27.45 26.75 27.05 3036 FU 26.70 26.85

KIRLOSOIL.NS 84.50 85.80 83.50 84.00 646 FU 84.30 84.30

KOPDRUGS.NS 11.20 11.20 11.20 11.20 300 FU N/A N/A

KOPRAN.NS 15.80 15.80 15.50 15.50 1013 FU N/A N/A

KOTHARIPR.NS 514.95 514.95 514.95 514.95 13 FU N/A N/A

LAKSHVILA.NS 93.10 94.25 93.10 94.10 345 FU N/A N/ALCCINFOTE.NS 0.95 1.00 0.95 1.00 5101 FU N/A N/A

LUMAXAUTO.NS 37.50 38.00 32.60 35.60 6627 FU N/A N/A

LUMAXIND.NS 168.00 168.90 156.00 159.75 8057 FU N/A N/A

LYKALABS.NS 33.85 33.85 33.40 33.40 150 FU N/A N/A

MARKSANS.NS 20.45 20.75 19.85 20.40 217448 FU 20.00 20.30

MELSTAR.NS 9.95 9.95 9.80 9.95 1225 FU N/A N/A

MORGANSTA.NS 42.35 44.60 42.35 44.00 618 FU N/A N/A

MPHASISBF.NS 235.50 235.50 228.60 231.15 11234 FU 225.75 228.90

MUKANDENG.NS 23.15 23.15 23.15 23.15 100 FU N/A N/A

MUKANDLTD.NS 80.00 80.00 74.05 74.05 201 FU N/A N/A

NATCOPHAR.NS 75.15 77.00 75.00 75.00 2645 FU N/A N/A

NELCO.NS 69.70 69.70 67.50 67.5

Intra day Gap analysis for Intraday trading

Documents

Transcript of Intra day Gap analysis for Intraday trading