|
| Security Name |
52WeekHigh(Rs.) |
52WeekHighDate |
52WeekLow(Rs.) |
52WeekLowDate |
|
A N S Agro I
|
14.00
|
17/09/2009
|
7.47
|
24/12/2009
|
|
Aadi Indus
|
75.80
|
13/08/2010
|
23.30
|
16/12/2009
|
|
Aakrut Hldn
|
407.25
|
01/09/2010
|
2.92
|
15/09/2009
|
|
Aarey Drug
|
61.00
|
18/01/2010
|
22.00
|
07/06/2010
|
|
Aarti Drug
|
153.65
|
30/08/2010
|
68.00
|
02/09/2009
|
|
Aarti Inds
|
57.30
|
30/08/2010
|
40.00
|
27/11/2009
|
|
Aarve Denim
|
93.80
|
23/08/2010
|
33.80
|
18/09/2009
|
|
Aastha Broad
|
3.97
|
12/01/2010
|
1.61
|
30/08/2010
|
|
Aban Offshor
|
1,679.50
|
05/10/2009
|
637.00
|
10/06/2010
|
|
ABB
|
886.50
|
24/06/2010
|
669.20
|
07/05/2010
|
|
Abbott India
|
1,264.00
|
06/07/2010
|
523.00
|
02/09/2009
|
|
ABC Bearings
|
180.70
|
06/08/2010
|
51.30
|
18/09/2009
|
|
ABC India
|
159.80
|
15/04/2010
|
36.60
|
31/12/2009
|
|
ABC Paper
|
101.00
|
20/01/2010
|
51.55
|
06/04/2010
|
|
ABG Infralog
|
245.90
|
26/04/2010
|
152.25
|
25/02/2010
|
|
ABG Shipyard
|
346.00
|
04/02/2010
|
176.45
|
04/11/2009
|
|
Abhinav Cap
|
86.95
|
28/05/2010
|
34.25
|
01/09/2010
|
|
AbhishekCorp
|
32.60
|
01/12/2009
|
14.15
|
10/02/2010
|
|
Abirami Fin
|
23.30
|
13/07/2010
|
10.40
|
05/04/2010
|
|
ABL Bio-Tech
|
32.95
|
27/01/2010
|
16.00
|
05/11/2009
|
|
ABM Knowledg
|
98.45
|
24/08/2010
|
40.60
|
06/10/2009
|
|
Abshek Inds
|
22.80
|
11/08/2010
|
12.50
|
15/03/2010
|
|
ACC
|
1,017.00
|
10/03/2010
|
686.20
|
03/11/2009
|
|
Accel Front
|
75.60
|
30/12/2009
|
41.00
|
05/11/2009
|
|
Accel Trans
|
18.40
|
12/04/2010
|
10.30
|
04/11/2009
|
|
Accentia Tec
|
332.00
|
09/08/2010
|
100.50
|
06/10/2009
|
|
Accur.Transf
|
144.50
|
09/07/2010
|
63.70
|
29/01/2010
|
|
ACE
|
70.80
|
27/08/2010
|
26.65
|
27/11/2009
|
|
ACEIndia
|
51.90
|
20/08/2010
|
5.02
|
25/11/2009
|
|
AceSoftwrExp
|
20.77
|
23/04/2010
|
12.20
|
14/10/2009
|
|
ACI Infocom
|
40.20
|
15/04/2010
|
4.87
|
10/11/2009
|
|
Acknit Indus
|
37.00
|
24/08/2010
|
26.55
|
02/07/2010
|
|
Acrow India
|
212.00
|
13/08/2010
|
126.50
|
23/07/2010
|
|
Acrysil
|
166.95
|
25/01/2010
|
78.05
|
15/09/2009
|
|
Action Fin
|
32.70
|
17/08/2010
|
15.05
|
29/10/2009
|
|
Adani Enter
|
678.00
|
01/09/2010
|
306.65
|
14/09/2009
|
|
Adani Power
|
144.45
|
11/08/2010
|
90.25
|
05/11/2009
|
|
Adarsh Deri
|
43.80
|
21/01/2010
|
19.20
|
11/09/2009
|
|
Adarsh Plant
|
20.05
|
09/10/2009
|
6.47
|
04/09/2009
|
|
Addi Inds
|
9.58
|
19/03/2010
|
5.00
|
04/02/2010
|
|
ADF Foods
|
118.60
|
07/04/2010
|
60.00
|
01/02/2010
|
|
Adhunik Meta
|
136.70
|
13/04/2010
|
86.45
|
27/11/2009
|
|
Adinath Bio
|
5.85
|
24/09/2009
|
2.10
|
31/08/2010
|
|
Adinath Exim
|
52.50
|
18/01/2010
|
15.55
|
19/08/2010
|
|
Aditya Birla
|
1,054.00
|
08/09/2009
|
704.10
|
25/05/2010
|
|
Aditya Frge
|
11.14
|
11/06/2010
|
5.26
|
03/09/2009
|
|
Aditya Ispat
|
11.48
|
05/01/2010
|
5.90
|
15/06/2010
|
|
Aditya Leas
|
80.95
|
27/01/2010
|
32.45
|
14/12/2009
|
|
AdlabsFilms
|
370.80
|
08/09/2009
|
160.40
|
26/05/2010
|
|
AdManum Fin
|
35.50
|
27/08/2010
|
13.70
|
28/10/2009
|
|
Ador Fontech
|
321.00
|
27/08/2010
|
125.05
|
04/09/2009
|
|
Ador Welding
|
232.00
|
20/07/2010
|
125.30
|
03/11/2009
|
|
AdorMultiprd
|
27.90
|
29/07/2010
|
13.80
|
27/11/2009
|
|
AdshwrCotInd
|
47.35
|
21/07/2010
|
12.43
|
03/09/2009
|
|
Advani Hotel
|
71.65
|
14/09/2009
|
36.80
|
31/05/2010
|
|
Advanta
|
679.95
|
07/04/2010
|
398.20
|
12/11/2009
|
|
AdvcdMicroni
|
65.00
|
03/05/2010
|
36.50
|
03/11/2009
|
|
Advik Labs
|
6.90
|
15/07/2010
|
3.18
|
09/11/2009
|
|
AdvntCmptrSv
|
4.87
|
12/01/2010
|
2.57
|
27/11/2009
|
|
Aegis Logist
|
324.85
|
24/08/2010
|
71.76
|
11/09/2009
|
|
Aeonian Inv
|
259.95
|
23/04/2010
|
136.05
|
05/10/2009
|
|
Aftek Ltd
|
24.70
|
14/01/2010
|
12.05
|
19/08/2010
|
|
Agarwl Hldn
|
8.71
|
24/11/2009
|
8.71
|
24/11/2009
|
|
Agro Dutch
|
37.25
|
19/07/2010
|
11.51
|
24/11/2009
|
|
AgroTechFood
|
328.25
|
30/06/2010
|
200.00
|
02/09/2009
|
|
Ahluw.Contra
|
245.95
|
26/04/2010
|
146.30
|
02/09/2009
|
|
Ahm Stlcrft
|
36.00
|
05/02/2010
|
14.07
|
04/09/2009
|
|
Ahmdngr Frge
|
147.00
|
22/03/2010
|
55.20
|
04/11/2009
|
|
AIA Engineer
|
434.00
|
26/03/2010
|
256.05
|
02/09/2009
|
|
Aimco Pest
|
12.98
|
23/08/2010
|
5.00
|
30/11/2009
|
|
Aishwar.Tele
|
35.70
|
20/07/2010
|
10.98
|
03/11/2009
|
|
Ajanta Soya
|
14.34
|
09/02/2010
|
6.26
|
03/09/2009
|
|
AjantaPharma
|
259.00
|
27/08/2010
|
87.00
|
04/09/2009
|
|
Ajcon Global
|
14.70
|
15/12/2009
|
8.31
|
12/11/2009
|
|
AjmeraRealty
|
318.30
|
22/10/2009
|
129.00
|
07/07/2010
|
|
AK Cap Serv
|
524.95
|
05/08/2010
|
211.00
|
02/09/2009
|
|
Akar Tools
|
80.00
|
23/07/2010
|
26.00
|
03/09/2009
|
|
AknkshaFinve
|
29.89
|
25/06/2010
|
6.39
|
02/09/2009
|
|
Akruti City
|
590.00
|
07/09/2009
|
453.45
|
09/06/2010
|
|
Aksharchem
|
26.90
|
14/05/2010
|
7.10
|
30/09/2009
|
|
AkshOptifibr
|
28.60
|
01/04/2010
|
14.85
|
12/03/2010
|
|
Albert David
|
144.50
|
21/06/2010
|
80.00
|
11/09/2009
|
|
AlbrghtWilso
|
205.00
|
30/08/2010
|
93.25
|
16/11/2009
|
|
Alche.Realty
|
21.80
|
10/09/2009
|
12.00
|
19/03/2010
|
|
Alchem.Corp
|
13.64
|
01/10/2009
|
7.70
|
31/03/2010
|
|
Alchemist
|
216.15
|
10/05/2010
|
103.00
|
25/09/2009
|
|
AlcobexMetal
|
27.00
|
09/06/2010
|
15.90
|
04/09/2009
|
|
AlconParntrl
|
103.30
|
24/08/2010
|
35.00
|
01/10/2009
|
|
Alembic
|
63.95
|
19/07/2010
|
40.30
|
27/11/2009
|
|
Alfa Ica
|
23.40
|
25/01/2010
|
14.10
|
20/07/2010
|
|
Alfa Laval
|
1,534.00
|
05/07/2010
|
956.85
|
24/09/2009
|
|
Alfa Vision
|
26.30
|
29/03/2010
|
13.80
|
27/01/2010
|
|
AlfaTrnsfmer
|
51.05
|
08/10/2009
|
29.70
|
04/11/2009
|
|
AlfrdHerbert
|
212.50
|
22/10/2009
|
142.10
|
29/01/2010
|
|
Alka India
|
0.69
|
12/01/2010
|
0.35
|
01/06/2010
|
|
Alka Securit
|
7.50
|
18/03/2010
|
3.06
|
11/11/2009
|
|
Alkali Metal
|
284.00
|
01/10/2009
|
98.00
|
23/02/2010
|
|
Alkyl Amine
|
120.60
|
28/06/2010
|
59.10
|
09/10/2009
|
|
Allaha.Bank
|
220.95
|
17/08/2010
|
87.10
|
02/09/2009
|
|
Allcargo Glo
|
218.00
|
03/12/2009
|
152.00
|
27/05/2010
|
|
Allied Compu
|
9.61
|
26/07/2010
|
5.61
|
01/09/2010
|
|
Allied Digit
|
270.60
|
27/04/2010
|
195.20
|
27/11/2009
|
|
Allsec Tech
|
60.70
|
03/05/2010
|
30.75
|
25/03/2010
|
|
Almondz Cap
|
46.00
|
25/08/2010
|
10.59
|
07/09/2009
|
|
Almondz Glo
|
78.70
|
24/08/2010
|
30.75
|
02/09/2009
|
|
Alok Ind
|
27.90
|
25/01/2010
|
17.75
|
08/06/2010
|
|
Alpa Labs
|
20.10
|
19/07/2010
|
11.13
|
27/11/2009
|
|
Alpha Geo
|
283.15
|
26/10/2009
|
159.05
|
31/08/2010
|
|
Alpha HiTech
|
4.52
|
21/01/2010
|
1.69
|
17/11/2009
|
|
Alpine Hsng
|
47.25
|
05/01/2010
|
20.10
|
03/09/2009
|
|
Alps Ind
|
15.50
|
12/01/2010
|
8.40
|
31/08/2010
|
|
Alstom Proj
|
772.00
|
11/08/2010
|
500.00
|
07/09/2009
|
|
Alufloride
|
27.50
|
11/01/2010
|
15.00
|
01/12/2009
|
|
Amal Ltd
|
20.11
|
11/06/2010
|
6.19
|
20/10/2009
|
|
Amalgam.Elec
|
73.65
|
25/08/2010
|
50.00
|
17/05/2010
|
|
AmanAdityFin
|
0.00
|
18/05/2006
|
0.00
|
13/03/2006
|
|
Amani Trdng
|
270.45
|
19/11/2009
|
47.60
|
08/09/2009
|
|
Amar Remedie
|
113.20
|
24/08/2010
|
35.00
|
02/09/2009
|
|
AmarjothiSpg
|
75.45
|
02/08/2010
|
26.90
|
04/09/2009
|
|
AmarrajaBatt
|
209.50
|
29/07/2010
|
125.15
|
14/09/2009
|
|
AmbalalSarbh
|
16.05
|
20/10/2009
|
9.60
|
25/05/2010
|
|
AmbicaAgarba
|
16.80
|
07/04/2010
|
9.00
|
29/10/2009
|
|
Ambika Cotto
|
241.00
|
27/08/2010
|
88.00
|
03/09/2009
|
|
Ambuja Cem
|
128.20
|
20/08/2010
|
81.80
|
09/11/2009
|
|
Amco India
|
47.75
|
05/05/2010
|
21.10
|
04/11/2009
|
|
AMD Indus
|
44.00
|
14/01/2010
|
22.25
|
08/06/2010
|
|
Amforge Inds
|
10.29
|
16/07/2010
|
3.62
|
05/11/2009
|
|
Amine&Plastz
|
53.00
|
24/06/2010
|
31.85
|
01/02/2010
|
|
Amit Intrnl
|
7.37
|
19/05/2010
|
2.56
|
17/09/2009
|
|
Amit Sec
|
40.50
|
29/06/2010
|
13.45
|
02/08/2010
|
|
Amit SpgInds
|
5.19
|
27/08/2010
|
1.94
|
29/10/2009
|
|
AmrapaliDevp
|
13.48
|
09/09/2009
|
8.98
|
10/11/2009
|
|
AmrapaliInds
|
51.35
|
16/08/2010
|
8.43
|
19/11/2009
|
|
Amrit Banas
|
191.10
|
14/07/2010
|
43.00
|
07/09/2009
|
|
AmritBnspati
|
300.00
|
12/07/2010
|
80.80
|
08/10/2009
|
|
Amrutanjan
|
1,345.00
|
06/04/2010
|
367.05
|
02/09/2009
|
|
Amstar Lamin
|
19.80
|
11/02/2010
|
8.82
|
08/09/2009
|
|
Amtek Auto
|
239.30
|
07/10/2009
|
152.25
|
25/05/2010
|
|
AmtekIndia
|
78.00
|
29/03/2010
|
45.10
|
03/11/2009
|
|
Amulya Leasi
|
42.50
|
19/08/2010
|
11.07
|
29/03/2010
|
|
Anand Credit
|
82.35
|
01/04/2010
|
30.00
|
27/01/2010
|
|
AnantRajInds
|
163.90
|
20/10/2009
|
98.50
|
07/06/2010
|
|
AncentSof(DS
|
6.48
|
07/01/2010
|
3.41
|
29/01/2010
|
|
AndhraBank
|
166.80
|
18/08/2010
|
85.30
|
02/09/2009
|
|
AndhraSugars
|
159.80
|
03/09/2009
|
105.60
|
04/11/2009
|
|
Andra Prtchm
|
25.00
|
27/07/2010
|
11.50
|
13/11/2009
|
|
AndraCements
|
35.00
|
20/01/2010
|
17.25
|
31/08/2010
|
|
Andrw Yule&C
|
99.70
|
20/01/2010
|
31.50
|
21/05/2010
|
|
ANG Auto
|
77.95
|
29/07/2010
|
37.50
|
09/04/2010
|
|
AngloIndiaJu
|
51.00
|
26/08/2010
|
22.00
|
23/09/2009
|
|
Anik Indus
|
88.45
|
04/01/2010
|
39.65
|
04/09/2009
|
|
Anil ModiOil
|
28.70
|
25/08/2010
|
10.68
|
02/09/2009
|
|
Anil Product
|
225.50
|
10/08/2010
|
86.40
|
26/03/2010
|
|
Anil Special
|
24.30
|
21/06/2010
|
9.02
|
04/11/2009
|
|
Anjani Fabs
|
33.90
|
03/08/2010
|
8.80
|
01/04/2010
|
|
Anjani Fin
|
17.20
|
27/10/2009
|
6.92
|
13/07/2010
|
|
Anjani Port
|
43.90
|
23/04/2010
|
31.00
|
17/05/2010
|
|
Anjani Synth
|
4.14
|
02/09/2009
|
1.76
|
31/08/2010
|
|
Ankit Metal
|
33.75
|
08/07/2010
|
17.00
|
05/11/2009
|
|
Ankur Agenc
|
29.40
|
26/10/2009
|
16.00
|
21/05/2010
|
|
Ankur Drugs
|
251.00
|
20/01/2010
|
111.20
|
16/08/2010
|
|
AnkushFinstk
|
5.70
|
20/11/2009
|
2.00
|
17/06/2010
|
|
Anmol Trdng
|
41.25
|
01/09/2010
|
35.70
|
16/10/2009
|
|
Anna Infra
|
31.55
|
13/08/2010
|
6.67
|
31/03/2010
|
|
Ansal Hsng
|
78.45
|
10/12/2009
|
43.50
|
03/11/2009
|
|
Ansal Prop
|
97.45
|
10/08/2010
|
60.20
|
27/11/2009
|
|
AnsalBldwell
|
91.80
|
24/12/2009
|
48.05
|
04/09/2009
|
|
Anuh Phrm
|
689.00
|
05/08/2010
|
303.50
|
14/09/2009
|
|
AnukaranCmrl
|
27.10
|
10/08/2010
|
11.27
|
09/10/2009
|
|
Anus Labs
|
12.95
|
02/09/2009
|
5.00
|
20/08/2010
|
|
AP Papr Mill
|
232.00
|
01/09/2010
|
62.35
|
11/09/2009
|
|
Apar Ind
|
284.00
|
06/04/2010
|
135.00
|
02/09/2009
|
|
Apcotex Ind
|
154.75
|
12/07/2010
|
64.60
|
06/10/2009
|
|
Apeego
|
2.14
|
17/10/2009
|
0.97
|
16/06/2010
|
|
Aplab
|
56.00
|
19/11/2009
|
33.70
|
04/11/2009
|
|
APM Inds
|
80.00
|
25/08/2010
|
19.90
|
07/09/2009
|
|
Apollo Hspt
|
858.80
|
17/08/2010
|
455.45
|
11/12/2009
|
|
Apollo Sindh
|
70.75
|
06/01/2010
|
30.30
|
03/11/2009
|
|
Apollo Tyres
|
82.55
|
07/04/2010
|
39.00
|
12/10/2009
|
|
Apolo Finvst
|
24.25
|
05/08/2010
|
10.40
|
19/04/2010
|
|
Apple Financ
|
7.81
|
17/08/2010
|
3.71
|
24/02/2010
|
|
Appu Inds
|
1.15
|
26/07/2010
|
0.37
|
04/11/2009
|
|
Apte Amalgam
|
81.15
|
08/06/2010
|
27.00
|
25/05/2010
|
|
Aptech Ltd.
|
296.00
|
22/09/2009
|
115.15
|
25/05/2010
|
|
APW Presiden
|
174.00
|
15/01/2010
|
88.00
|
22/09/2009
|
|
Aqua Logisti
|
655.00
|
31/08/2010
|
219.40
|
23/02/2010
|
|
Aravali Sec&
|
17.00
|
13/01/2010
|
8.00
|
30/03/2010
|
|
Arcee Inds
|
5.25
|
23/11/2009
|
3.16
|
31/08/2010
|
|
Archidply
|
42.70
|
07/01/2010
|
26.25
|
27/11/2009
|
|
Archies
|
141.75
|
24/08/2010
|
74.50
|
03/11/2009
|
|
Arcotech Ltd
|
30.90
|
10/08/2010
|
16.75
|
25/05/2010
|
|
Areva T&D
|
339.70
|
16/10/2009
|
232.50
|
25/05/2010
|
|
Arex Inds
|
23.25
|
29/04/2010
|
9.55
|
11/09/2009
|
|
AridhiHiTech
|
159.50
|
20/07/2010
|
36.00
|
22/09/2009
|
|
Aries Agro
|
187.80
|
17/08/2010
|
47.60
|
06/11/2009
|
|
ArihantTourn
|
48.90
|
20/08/2010
|
23.65
|
30/08/2010
|
|
Arihnt Found
|
201.85
|
12/01/2010
|
95.00
|
09/06/2010
|
|
Arihnt Sec
|
15.45
|
24/12/2009
|
8.00
|
05/07/2010
|
|
ArihntCapMrt
|
257.85
|
03/08/2010
|
47.00
|
15/09/2009
|
|
Arman Lease
|
34.70
|
17/06/2010
|
6.51
|
23/11/2009
|
|
Aro Granite
|
63.80
|
14/07/2010
|
36.30
|
04/11/2009
|
|
AroniChemInd
|
98.90
|
25/08/2010
|
34.15
|
16/06/2010
|
|
Arora Fibres
|
4.64
|
27/08/2010
|
1.35
|
29/09/2009
|
|
Arrow Coated
|
20.81
|
21/06/2010
|
8.50
|
06/04/2010
|
|
Arrow Textil
|
13.30
|
01/07/2010
|
6.50
|
22/06/2010
|
|
Arrow Web
|
59.00
|
02/09/2009
|
31.00
|
08/06/2010
|
|
Arshhiya Tec
|
320.65
|
10/08/2010
|
116.05
|
15/10/2009
|
|
Arsi Cosmet
|
48.50
|
20/05/2010
|
9.85
|
15/06/2010
|
|
ARSS Infra
|
1,416.20
|
29/07/2010
|
640.00
|
03/03/2010
|
|
Artefact Pro
|
124.65
|
03/02/2010
|
65.00
|
27/11/2009
|
|
Artilleg.Bio
|
4.59
|
18/05/2010
|
2.12
|
22/09/2009
|
|
Artson Engg
|
76.70
|
22/10/2009
|
44.00
|
26/03/2010
|
|
Arunjyoti
|
104.90
|
01/09/2010
|
50.00
|
30/07/2010
|
|
Arvind Chem
|
64.40
|
24/09/2009
|
8.56
|
01/09/2010
|
|
Arvind Intrl
|
16.75
|
26/10/2009
|
6.50
|
22/06/2010
|
|
Arvind Mill
|
44.65
|
18/08/2010
|
30.10
|
25/05/2010
|
|
Arvind Produ
|
7.19
|
17/08/2010
|
3.48
|
04/11/2009
|
|
Arvind Remed
|
2.60
|
29/09/2009
|
1.63
|
21/05/2010
|
|
AryamanFinSe
|
18.35
|
31/08/2010
|
11.80
|
28/01/2010
|
|
Asahi India
|
91.80
|
24/08/2010
|
52.10
|
11/09/2009
|
|
Asahi Infra
|
2.10
|
27/04/2010
|
0.86
|
10/02/2010
|
|
Asahi Songwo
|
81.50
|
21/07/2010
|
21.95
|
03/11/2009
|
|
Ascent Exim
|
2.85
|
20/01/2010
|
1.48
|
30/06/2010
|
|
Ashapura Min
|
90.45
|
18/01/2010
|
33.50
|
05/11/2009
|
|
Ashco Indus
|
1.72
|
07/04/2010
|
0.74
|
08/07/2010
|
|
Ashima
|
8.50
|
12/08/2010
|
3.56
|
16/10/2009
|
|
AshinaAgroIn
|
9.19
|
19/02/2010
|
2.20
|
23/11/2009
|
|
AshinaHsng&F
|
182.00
|
13/08/2010
|
58.00
|
04/09/2009
|
|
AshinaIspat
|
17.80
|
21/01/2010
|
9.75
|
31/12/2009
|
|
Ashirwd Stl
|
21.40
|
26/07/2010
|
9.55
|
21/12/2009
|
|
AshirwdCaptl
|
4.75
|
18/08/2010
|
1.64
|
26/05/2010
|
|
AshishPolypl
|
6.97
|
09/06/2010
|
3.20
|
17/11/2009
|
|
Ashnoor Text
|
9.90
|
03/11/2009
|
4.91
|
06/08/2010
|
|
AshokAlcoChe
|
21.10
|
01/09/2010
|
5.90
|
10/09/2009
|
|
AshokLeyland
|
75.45
|
01/09/2010
|
38.05
|
03/09/2009
|
|
Ashutosh Pap
|
136.55
|
30/08/2010
|
50.00
|
26/04/2010
|
|
Asia HR Tech
|
4.35
|
19/08/2010
|
1.70
|
08/12/2009
|
|
Asia.Ho East
|
459.95
|
27/08/2010
|
200.00
|
11/08/2010
|
|
Asia.Ho West
|
499.00
|
05/08/2010
|
242.00
|
05/08/2010
|
|
AsiaCorp Sec
|
0.00
|
28/03/2006
|
0.00
|
28/11/2006
|
|
Asian Eletrn
|
51.50
|
01/10/2009
|
24.15
|
31/08/2010
|
|
Asian Films
|
7.38
|
18/08/2010
|
2.86
|
15/03/2010
|
|
Asian Granit
|
79.80
|
26/04/2010
|
41.00
|
02/09/2009
|
|
Asian Hotel
|
700.30
|
07/04/2010
|
267.70
|
07/04/2010
|
|
Asian Oilfld
|
85.00
|
15/01/2010
|
53.00
|
05/11/2009
|
|
Asian Paints
|
2,826.00
|
19/08/2010
|
1,335.10
|
04/09/2009
|
|
AsianFoodPrd
|
0.00
|
31/07/2006
|
0.00
|
19/04/2006
|
|
AsianIndepNe
|
10.75
|
16/10/2009
|
6.19
|
10/11/2009
|
|
AsianStarCo
|
1,999.00
|
01/10/2009
|
925.00
|
23/02/2010
|
|
AsianTea&Exp
|
42.25
|
11/11/2009
|
26.30
|
15/10/2009
|
|
Asit C Mehta
|
78.95
|
07/07/2010
|
36.30
|
02/03/2010
|
|
ASM Techno
|
53.70
|
10/08/2010
|
25.15
|
16/12/2009
|
|
AssamCoIndia
|
28.00
|
12/04/2010
|
15.30
|
04/11/2009
|
|
AssamPetroch
|
7.49
|
24/09/2009
|
7.49
|
24/09/2009
|
|
Asso Profile
|
58.60
|
20/05/2010
|
29.55
|
03/11/2009
|
|
Asso.Alcohol
|
45.00
|
08/01/2010
|
19.10
|
30/10/2009
|
|
AssoFinlease
|
0.00
|
31/08/2006
|
0.00
|
28/11/2006
|
|
AssoStoneInd
|
49.98
|
04/02/2010
|
22.08
|
03/09/2009
|
|
Astec Life
|
96.10
|
09/12/2009
|
44.00
|
26/02/2010
|
|
Aster Silica
|
255.95
|
30/07/2010
|
56.00
|
01/09/2010
|
|
Astra Zeneca
|
1,448.45
|
30/06/2010
|
791.00
|
11/09/2009
|
|
Astral Poly
|
274.00
|
23/07/2010
|
114.00
|
02/09/2009
|
|
AstraMicrowa
|
94.75
|
10/09/2009
|
54.60
|
07/06/2010
|
|
Astro BioSys
|
3.40
|
14/07/2010
|
0.92
|
30/11/2009
|
|
Atharv Enter
|
50.00
|
19/02/2010
|
8.51
|
08/07/2010
|
|
Atlanta Ltd
|
375.00
|
20/08/2010
|
107.80
|
04/11/2009
|
|
Atlas Copco
|
1,327.00
|
13/08/2010
|
722.00
|
23/09/2009
|
|
Atlas Cycle
|
264.85
|
15/01/2010
|
158.05
|
03/11/2009
|
|
ATN Intl
|
3.25
|
21/05/2010
|
1.15
|
01/12/2009
|
|
Atul
|
144.30
|
27/08/2010
|
69.70
|
04/11/2009
|
|
Atul Auto
|
147.50
|
10/08/2010
|
42.30
|
19/03/2010
|
|
ATV Proj
|
49.95
|
07/06/2010
|
7.00
|
30/06/2010
|
|
AundeFazeAut
|
28.00
|
21/01/2010
|
14.45
|
13/11/2009
|
|
Aurionpro
|
343.00
|
29/03/2010
|
190.40
|
03/11/2009
|
|
AurngbadPapr
|
8.16
|
28/10/2009
|
3.61
|
01/04/2010
|
|
Auro Labs
|
6.14
|
11/11/2009
|
2.62
|
23/09/2009
|
|
AurobndoPhrm
|
1,109.85
|
23/08/2010
|
672.05
|
22/09/2009
|
|
Auroma Coke
|
20.03
|
22/04/2010
|
6.30
|
30/09/2009
|
|
AustinEnggCo
|
116.20
|
30/11/2009
|
60.25
|
03/09/2009
|
|
Austral Coke
|
48.00
|
02/09/2009
|
5.52
|
01/09/2010
|
|
Auto CorpGoa
|
395.60
|
20/08/2010
|
170.00
|
03/11/2009
|
|
Auto.Stamp
|
150.30
|
23/08/2010
|
40.40
|
07/09/2009
|
|
Autoline Ind
|
218.40
|
20/08/2010
|
93.50
|
03/09/2009
|
|
AutolitIndia
|
44.50
|
19/01/2010
|
24.25
|
05/11/2009
|
|
AutomtvAxles
|
534.85
|
18/08/2010
|
252.10
|
11/09/2009
|
|
AutoriderFin
|
3.13
|
14/01/2010
|
1.51
|
31/03/2010
|
|
AV Cottex
|
35.05
|
10/06/2010
|
9.49
|
09/09/2009
|
|
Available Fi
|
19.85
|
13/07/2010
|
5.16
|
03/03/2010
|
|
AvantelSoft
|
85.10
|
03/11/2009
|
46.00
|
24/09/2009
|
|
Avanti Feeds
|
32.00
|
15/01/2010
|
18.25
|
10/11/2009
|
|
Avanti Fin
|
45.90
|
05/02/2010
|
16.60
|
14/10/2009
|
|
Avaya Global
|
310.30
|
12/05/2010
|
136.60
|
04/09/2009
|
|
Aventis Phar
|
2,059.00
|
19/07/2010
|
1,392.00
|
02/09/2009
|
|
Avery India
|
133.75
|
07/09/2009
|
125.10
|
02/09/2009
|
|
Aviva Indus
|
50.95
|
25/06/2010
|
13.30
|
24/09/2009
|
|
Avon Corp
|
11.45
|
20/10/2009
|
5.50
|
10/08/2010
|
|
AvonOrganics
|
50.60
|
12/01/2010
|
25.10
|
04/09/2009
|
|
AVT Natural
|
131.80
|
04/05/2010
|
66.15
|
06/11/2009
|
|
AvtarFinance
|
16.00
|
20/09/2007
|
13.60
|
05/01/2007
|
|
Axel Polymer
|
19.75
|
23/10/2009
|
3.74
|
30/03/2010
|
|
Axis Bank
|
1,398.70
|
26/07/2010
|
879.00
|
15/09/2009
|
|
Axis Captl
|
45.75
|
24/12/2009
|
25.00
|
27/11/2009
|
|
Axis IT&T
|
99.60
|
12/01/2010
|
41.05
|
02/09/2009
|
|
Axon Infotec
|
31.90
|
21/01/2010
|
11.61
|
05/11/2009
|
|
Axtel Indus
|
13.99
|
29/04/2010
|
7.81
|
09/03/2010
|
|