|
| Security Name |
High(Rs) |
High Date |
Low(Rs) |
Low Date |
| Aarey Drug |
69.00 |
16/07/2008 |
40.20 |
02/07/2008 |
| Aarti Drug |
47.00 |
21/07/2008 |
41.05 |
02/07/2008 |
| Aarti Inds |
38.25 |
23/07/2008 |
31.50 |
02/07/2008 |
| Aarve Denim |
64.00 |
10/07/2008 |
45.00 |
21/07/2008 |
| Aastha Broad |
4.19 |
14/07/2008 |
3.00 |
07/07/2008 |
| Aban Offshor |
2,924.00 |
14/07/2008 |
2,387.00 |
01/07/2008 |
| ABB |
947.00 |
23/07/2008 |
711.00 |
02/07/2008 |
| Abbott India |
577.00 |
10/07/2008 |
510.65 |
03/07/2008 |
| ABC Bearings |
73.70 |
18/07/2008 |
65.00 |
16/07/2008 |
| ABC India |
43.00 |
01/07/2008 |
34.05 |
21/07/2008 |
| ABC Paper |
68.50 |
03/07/2008 |
54.00 |
02/07/2008 |
| ABG HeavyInd |
357.00 |
01/07/2008 |
268.00 |
23/07/2008 |
| ABG Shipyard |
369.00 |
23/07/2008 |
295.20 |
02/07/2008 |
| Abhishek Mil |
31.20 |
23/07/2008 |
22.75 |
10/07/2008 |
| ABL Bio-Tech |
88.00 |
11/07/2008 |
64.50 |
04/07/2008 |
| ABM Knowledg |
42.05 |
09/07/2008 |
29.25 |
08/07/2008 |
| Abshek Inds |
15.20 |
01/07/2008 |
13.65 |
22/07/2008 |
| ACC |
595.00 |
23/07/2008 |
462.00 |
04/07/2008 |
| Accel Front |
94.00 |
07/07/2008 |
80.00 |
18/07/2008 |
| Accel Trans |
33.00 |
10/07/2008 |
25.50 |
18/07/2008 |
| Accentia Tec |
195.00 |
14/07/2008 |
152.25 |
02/07/2008 |
| ACE |
71.00 |
10/07/2008 |
52.00 |
01/07/2008 |
| ACEIndia |
7.21 |
23/07/2008 |
4.85 |
08/07/2008 |
| AceSoftwrExp |
13.50 |
17/07/2008 |
10.00 |
21/07/2008 |
| ACI Infocom |
6.94 |
01/07/2008 |
6.59 |
10/07/2008 |
| AcknitKnitng |
39.60 |
23/07/2008 |
28.00 |
04/07/2008 |
| Acrow India |
207.75 |
08/07/2008 |
138.00 |
22/07/2008 |
| Acrysil |
77.00 |
23/07/2008 |
60.60 |
14/07/2008 |
| Action Fin |
31.40 |
23/07/2008 |
20.05 |
17/07/2008 |
| Acurat Trdgn |
107.50 |
14/07/2008 |
90.00 |
08/07/2008 |
| Adani Enter |
735.00 |
09/07/2008 |
537.00 |
02/07/2008 |
| Adarsh Deri |
15.00 |
01/07/2008 |
11.45 |
16/07/2008 |
| Adarsh Plant |
12.70 |
01/07/2008 |
10.00 |
17/07/2008 |
| Addi Inds |
6.00 |
15/07/2008 |
4.75 |
23/07/2008 |
| ADF Foods |
45.90 |
22/07/2008 |
31.00 |
02/07/2008 |
| Adhunik Meta |
133.80 |
01/07/2008 |
94.65 |
17/07/2008 |
| Adinath Bio |
120.00 |
23/07/2008 |
84.50 |
03/07/2008 |
| Aditya Birla |
1,294.95 |
23/07/2008 |
1,035.00 |
18/07/2008 |
| Aditya Frge |
4.34 |
16/07/2008 |
3.45 |
09/07/2008 |
| Aditya Ispat |
9.65 |
11/07/2008 |
7.50 |
22/07/2008 |
| Aditya Leas |
57.60 |
07/07/2008 |
51.35 |
22/07/2008 |
| AdlabsFilms |
515.00 |
23/07/2008 |
342.70 |
02/07/2008 |
| AdManum Fin |
13.05 |
23/07/2008 |
10.27 |
07/07/2008 |
| Ador Fontech |
107.90 |
23/07/2008 |
96.55 |
02/07/2008 |
| Ador Welding |
153.50 |
07/07/2008 |
125.00 |
21/07/2008 |
| AdorMultiprd |
16.90 |
16/07/2008 |
13.00 |
08/07/2008 |
| Advani Hotel |
67.50 |
01/07/2008 |
52.90 |
21/07/2008 |
| Advanta |
897.00 |
07/07/2008 |
650.00 |
16/07/2008 |
| AdvcdMicroni |
62.25 |
17/07/2008 |
42.00 |
01/07/2008 |
| Advik Labs |
5.89 |
23/07/2008 |
4.15 |
18/07/2008 |
| AdvntCmptrSv |
6.50 |
09/07/2008 |
4.60 |
03/07/2008 |
| Aegis Logist |
184.90 |
01/07/2008 |
150.05 |
02/07/2008 |
| Aekta |
19.90 |
09/07/2008 |
16.15 |
02/07/2008 |
| Aeonian Inv |
215.00 |
11/07/2008 |
165.00 |
04/07/2008 |
| Aftek Ltd |
40.90 |
11/07/2008 |
32.60 |
02/07/2008 |
| Agro Dutch |
26.00 |
23/07/2008 |
22.40 |
02/07/2008 |
| AgroTechFood |
136.40 |
10/07/2008 |
112.00 |
02/07/2008 |
| Ahluw.Contra |
147.90 |
09/07/2008 |
107.00 |
02/07/2008 |
| Ahm Stlcrft |
27.30 |
08/07/2008 |
17.30 |
21/07/2008 |
| Ahmdngr Frge |
113.00 |
21/07/2008 |
70.50 |
04/07/2008 |
| AIA Engineer |
1,349.00 |
23/07/2008 |
1,180.90 |
16/07/2008 |
| Aimco Pest |
7.39 |
11/07/2008 |
5.32 |
04/07/2008 |
| Air Deccan |
81.70 |
23/07/2008 |
54.00 |
02/07/2008 |
| Aishwar.Tele |
34.20 |
11/07/2008 |
27.05 |
07/07/2008 |
| Ajanta Soya |
9.65 |
23/07/2008 |
7.01 |
02/07/2008 |
| AjantaPharma |
80.45 |
10/07/2008 |
69.15 |
04/07/2008 |
| Ajcon Global |
15.00 |
04/07/2008 |
11.55 |
03/07/2008 |
| AK Cap Serv |
259.00 |
11/07/2008 |
166.00 |
03/07/2008 |
| Akar Tools |
36.50 |
15/07/2008 |
27.00 |
02/07/2008 |
| AknkshaFinve |
8.78 |
23/07/2008 |
5.25 |
07/07/2008 |
| Akruti City |
825.00 |
07/07/2008 |
607.00 |
01/07/2008 |
| Aksharchem |
15.60 |
22/07/2008 |
12.95 |
14/07/2008 |
| AkshOptifibr |
41.85 |
14/07/2008 |
34.35 |
02/07/2008 |
| Albert David |
70.00 |
09/07/2008 |
57.45 |
01/07/2008 |
| AlbrghtWilso |
105.95 |
01/07/2008 |
92.35 |
10/07/2008 |
| Alche.Realty |
80.85 |
11/07/2008 |
64.05 |
22/07/2008 |
| Alchemist |
77.00 |
09/07/2008 |
64.00 |
03/07/2008 |
| AlconParntrl |
44.85 |
01/07/2008 |
31.00 |
22/07/2008 |
| Alembic |
49.50 |
11/07/2008 |
42.00 |
02/07/2008 |
| Alfa Ica |
36.90 |
16/07/2008 |
32.00 |
08/07/2008 |
| Alfa Laval |
825.00 |
23/07/2008 |
742.15 |
16/07/2008 |
| Alfa Vision |
18.00 |
10/07/2008 |
17.05 |
21/07/2008 |
| AlfaTrnsfmer |
50.00 |
08/07/2008 |
37.00 |
04/07/2008 |
| AlfrdHerbert |
199.90 |
17/07/2008 |
129.00 |
11/07/2008 |
| AlianzSec(DS |
35.50 |
11/07/2008 |
27.30 |
04/07/2008 |
| Alka India |
0.93 |
11/07/2008 |
0.50 |
02/07/2008 |
| Alka Securit |
23.80 |
07/07/2008 |
17.10 |
01/07/2008 |
| Alkyl Amine |
109.20 |
09/07/2008 |
88.00 |
16/07/2008 |
| Allaha.Bank |
63.30 |
23/07/2008 |
53.10 |
02/07/2008 |
| Allcargo Glo |
830.00 |
23/07/2008 |
705.00 |
07/07/2008 |
| Alli.CapM(DS |
21.90 |
10/07/2008 |
15.25 |
08/07/2008 |
| Allied Compu |
24.70 |
09/07/2008 |
17.50 |
18/07/2008 |
| Allied Digit |
932.00 |
11/07/2008 |
730.00 |
02/07/2008 |
| Allsec Tech |
45.00 |
07/07/2008 |
36.00 |
01/07/2008 |
| Alok Ind |
42.80 |
17/07/2008 |
33.25 |
01/07/2008 |
| Alpa Labs |
21.45 |
07/07/2008 |
15.15 |
02/07/2008 |
| Alpha Geo |
390.00 |
09/07/2008 |
293.00 |
17/07/2008 |
| Alpha HiTech |
3.60 |
22/07/2008 |
2.40 |
07/07/2008 |
| Alps Ind |
28.50 |
01/07/2008 |
22.80 |
04/07/2008 |
| Alstom Proj |
468.80 |
23/07/2008 |
310.10 |
02/07/2008 |
| Alufloride |
16.80 |
23/07/2008 |
11.80 |
11/07/2008 |
| Amal Ltd |
3.52 |
02/07/2008 |
2.49 |
18/07/2008 |
| Amani Trdng |
139.00 |
23/07/2008 |
106.50 |
03/07/2008 |
| Amar Remedie |
26.60 |
01/07/2008 |
21.20 |
08/07/2008 |
| AmarjothiSpg |
22.40 |
03/07/2008 |
18.00 |
04/07/2008 |
| AmarrajaBatt |
140.00 |
01/07/2008 |
106.05 |
22/07/2008 |
| AmbalalSarbh |
20.15 |
07/07/2008 |
15.65 |
17/07/2008 |
| AmbicaAgarba |
15.80 |
10/07/2008 |
10.60 |
02/07/2008 |
| Ambika Cotto |
101.00 |
10/07/2008 |
80.90 |
23/07/2008 |
| Ambuja Cem |
84.90 |
23/07/2008 |
68.70 |
03/07/2008 |
| Amco India |
21.00 |
11/07/2008 |
17.25 |
23/07/2008 |
| AMD Indus |
22.00 |
23/07/2008 |
16.00 |
02/07/2008 |
| Amforge Inds |
8.20 |
14/07/2008 |
6.17 |
17/07/2008 |
| Amine&Plastz |
51.35 |
07/07/2008 |
42.00 |
02/07/2008 |
| Amit Intrnl |
4.25 |
07/07/2008 |
3.26 |
18/07/2008 |
| Amit Sec |
10.00 |
11/07/2008 |
10.00 |
11/07/2008 |
| Amit SpgInds |
3.54 |
01/07/2008 |
2.96 |
08/07/2008 |
| AmrapaliDevp |
7.95 |
17/07/2008 |
5.77 |
09/07/2008 |
| AmrapaliInds |
7.88 |
01/07/2008 |
6.16 |
22/07/2008 |
| Amrit Enterp |
43.10 |
15/07/2008 |
38.05 |
04/07/2008 |
| AmritBnspati |
79.75 |
08/07/2008 |
66.55 |
04/07/2008 |
| Amrutanjan |
418.00 |
23/07/2008 |
250.00 |
04/07/2008 |
| Amstar Lamin |
20.40 |
16/07/2008 |
15.95 |
02/07/2008 |
| Amtek Auto |
244.70 |
02/07/2008 |
201.10 |
03/07/2008 |
| AmtekIndia |
101.90 |
01/07/2008 |
77.05 |
18/07/2008 |
| Anand Elect |
275.45 |
14/07/2008 |
275.45 |
14/07/2008 |
| AnantRajInds |
144.50 |
09/07/2008 |
115.00 |
21/07/2008 |
| AncentSof(DS |
4.67 |
11/07/2008 |
3.85 |
01/07/2008 |
| AndhraBank |
59.40 |
23/07/2008 |
48.85 |
16/07/2008 |
| AndhraSugars |
90.40 |
10/07/2008 |
75.00 |
01/07/2008 |
| Andra Prtchm |
21.00 |
11/07/2008 |
17.25 |
02/07/2008 |
| AndraCements |
26.00 |
09/07/2008 |
20.15 |
04/07/2008 |
| Andrw Yule&C |
45.80 |
23/07/2008 |
33.20 |
02/07/2008 |
| ANG Auto |
99.80 |
07/07/2008 |
69.95 |
02/07/2008 |
| AngloIndiaJu |
54.40 |
14/07/2008 |
47.00 |
03/07/2008 |
| Anil ModiOil |
12.95 |
01/07/2008 |
11.70 |
16/07/2008 |
| Anil Product |
115.20 |
01/07/2008 |
82.60 |
21/07/2008 |
| Anil Special |
15.00 |
11/07/2008 |
11.85 |
03/07/2008 |
| Anjani Fabs |
16.00 |
23/07/2008 |
14.00 |
03/07/2008 |
| Anjani Fin |
24.40 |
21/07/2008 |
17.85 |
10/07/2008 |
| Anjani Port |
32.45 |
23/07/2008 |
26.15 |
02/07/2008 |
| Anjani Synth |
44.70 |
01/07/2008 |
32.00 |
18/07/2008 |
| Ankit Metal |
66.30 |
02/07/2008 |
57.50 |
18/07/2008 |
| Ankur Agenc |
41.00 |
02/07/2008 |
23.15 |
22/07/2008 |
| Ankur Drugs |
218.75 |
23/07/2008 |
172.15 |
02/07/2008 |
| Ankus Synt |
15.95 |
15/07/2008 |
9.66 |
04/07/2008 |
| AnkushFinstk |
5.79 |
21/07/2008 |
4.66 |
09/07/2008 |
| Anna Finance |
12.18 |
08/07/2008 |
11.06 |
21/07/2008 |
| Ansal Hsng |
111.50 |
03/07/2008 |
88.00 |
02/07/2008 |
| Ansal Prop |
100.00 |
23/07/2008 |
58.90 |
02/07/2008 |
| AnsalBldwell |
44.65 |
10/07/2008 |
35.25 |
02/07/2008 |
| Anuh Phrm |
199.60 |
08/07/2008 |
160.00 |
03/07/2008 |
| Anus Labs |
415.90 |
23/07/2008 |
271.40 |
02/07/2008 |
| AP Papr Mill |
77.95 |
02/07/2008 |
64.10 |
23/07/2008 |
| Apar Ind |
164.00 |
23/07/2008 |
125.25 |
01/07/2008 |
| Apcotex Ind |
48.00 |
01/07/2008 |
39.50 |
18/07/2008 |
| Apeego |
3.88 |
01/07/2008 |
2.97 |
09/07/2008 |
| Aplab |
72.40 |
01/07/2008 |
60.05 |
03/07/2008 |
| APM Inds |
23.75 |
15/07/2008 |
17.00 |
02/07/2008 |
| Apollo Hspt |
504.90 |
07/07/2008 |
470.70 |
15/07/2008 |
| Apollo Sindh |
544.05 |
04/07/2008 |
46.25 |
22/07/2008 |
| Apollo Tyres |
33.45 |
08/07/2008 |
27.75 |
02/07/2008 |
| Apolo Finvst |
14.43 |
07/07/2008 |
12.32 |
02/07/2008 |
| Apple Financ |
6.05 |
11/07/2008 |
4.71 |
14/07/2008 |
| Appu Inds |
1.02 |
23/07/2008 |
0.58 |
02/07/2008 |
| Aptech Ltd. |
219.80 |
11/07/2008 |
169.10 |
01/07/2008 |
| APW Presiden |
142.70 |
09/07/2008 |
111.40 |
03/07/2008 |
| Aravali Sec& |
20.00 |
11/07/2008 |
16.35 |
18/07/2008 |
| Arcee Inds |
3.80 |
10/07/2008 |
3.53 |
03/07/2008 |
| Archidply |
74.55 |
04/07/2008 |
35.00 |
21/07/2008 |
| Archies |
105.75 |
03/07/2008 |
81.00 |
16/07/2008 |
| Areva T&D |
1,790.00 |
23/07/2008 |
1,199.00 |
01/07/2008 |
| Arex Inds |
16.95 |
03/07/2008 |
15.05 |
23/07/2008 |
| ArhamPlastic |
11.71 |
23/07/2008 |
9.15 |
15/07/2008 |
| AridhiHiTech |
13.89 |
23/07/2008 |
10.90 |
02/07/2008 |
| Aries Agro |
115.00 |
10/07/2008 |
84.50 |
04/07/2008 |
| Arihnt Found |
160.00 |
21/07/2008 |
121.00 |
16/07/2008 |
| ArihntCapMrt |
58.90 |
07/07/2008 |
40.25 |
23/07/2008 |
| Arman Lease |
7.51 |
23/07/2008 |
6.33 |
01/07/2008 |
| Aro Granite |
92.00 |
01/07/2008 |
80.00 |
04/07/2008 |
| AroniChemInd |
115.05 |
01/07/2008 |
91.70 |
17/07/2008 |
| Arora Fibres |
2.05 |
11/07/2008 |
1.73 |
04/07/2008 |
| Arrow Coated |
19.95 |
02/07/2008 |
15.50 |
21/07/2008 |
| Arrow Web |
35.95 |
11/07/2008 |
28.40 |
18/07/2008 |
| Arshhiya Tec |
190.00 |
01/07/2008 |
155.00 |
02/07/2008 |
| ArtefctSftwr |
80.00 |
14/07/2008 |
49.50 |
17/07/2008 |
| Artilleg.Bio |
3.04 |
23/07/2008 |
2.52 |
07/07/2008 |
| Artson Engg |
38.30 |
11/07/2008 |
26.15 |
02/07/2008 |
| Arvind Chem |
53.00 |
10/07/2008 |
36.55 |
03/07/2008 |
| Arvind Intrl |
10.12 |
18/07/2008 |
8.50 |
02/07/2008 |
| Arvind Mill |
35.00 |
23/07/2008 |
26.90 |
02/07/2008 |
| Arvind Produ |
6.57 |
02/07/2008 |
5.51 |
07/07/2008 |
| Arvind Remed |
2.42 |
11/07/2008 |
1.91 |
04/07/2008 |
| AryamanFinSe |
18.10 |
09/07/2008 |
11.80 |
23/07/2008 |
| Asahi India |
61.50 |
08/07/2008 |
45.00 |
16/07/2008 |
| Asahi Infra |
1.99 |
14/07/2008 |
1.28 |
02/07/2008 |
| Asahi Songwo |
43.95 |
07/07/2008 |
37.85 |
17/07/2008 |
| Ascent Exim |
3.33 |
01/07/2008 |
2.53 |
16/07/2008 |
| AshapraMinch |
160.00 |
01/07/2008 |
105.00 |
04/07/2008 |
| Ashco Indus |
12.95 |
02/07/2008 |
10.56 |
16/07/2008 |
| Ashim Inv |
47.70 |
15/07/2008 |
33.05 |
02/07/2008 |
| Ashima |
6.65 |
11/07/2008 |
5.25 |
14/07/2008 |
| AshinaHsng&F |
72.25 |
01/07/2008 |
55.00 |
16/07/2008 |
| AshinaIspat |
12.35 |
23/07/2008 |
9.70 |
03/07/2008 |
| Ashirwd Stl |
15.00 |
02/07/2008 |
11.40 |
01/07/2008 |
| AshirwdCaptl |
2.38 |
01/07/2008 |
1.80 |
23/07/2008 |
| AshishPolypl |
4.89 |
07/07/2008 |
4.04 |
01/07/2008 |
| Ashnoor Text |
12.36 |
01/07/2008 |
11.75 |
18/07/2008 |
| AshokLeyland |
31.35 |
09/07/2008 |
26.20 |
02/07/2008 |
| Asia Fab |
7.00 |
01/07/2008 |
4.50 |
04/07/2008 |
| Asia HR Tech |
4.13 |
15/07/2008 |
2.57 |
03/07/2008 |
| Asian Eletrn |
94.05 |
01/07/2008 |
68.15 |
08/07/2008 |
| Asian Granit |
55.00 |
23/07/2008 |
44.35 |
16/07/2008 |
| Asian Hotel |
503.80 |
08/07/2008 |
465.10 |
21/07/2008 |
| Asian Oilfld |
152.00 |
23/07/2008 |
112.40 |
17/07/2008 |
| Asian Paints |
1,165.00 |
01/07/2008 |
1,000.00 |
02/07/2008 |
| AsianCERCInf |
74.95 |
11/07/2008 |
60.00 |
15/07/2008 |
| AsianIndepNe |
15.18 |
23/07/2008 |
13.07 |
14/07/2008 |
| AsianStarCo |
1,400.00 |
02/07/2008 |
1,110.00 |
23/07/2008 |
| AsianTea&Exp |
40.00 |
10/07/2008 |
29.75 |
02/07/2008 |
| ASM Techno |
38.45 |
09/07/2008 |
31.70 |
03/07/2008 |
| AssamCoIndia |
25.25 |
01/07/2008 |
19.20 |
16/07/2008 |
| Asso Profile |
40.00 |
10/07/2008 |
31.10 |
02/07/2008 |
| Asso.Alcohol |
41.25 |
23/07/2008 |
30.40 |
09/07/2008 |
| AssoStoneInd |
76.00 |
01/07/2008 |
47.20 |
11/07/2008 |
| Asthtic Inv |
30.60 |
01/07/2008 |
20.40 |
04/07/2008 |
| Astra Zeneca |
534.00 |
11/07/2008 |
461.00 |
01/07/2008 |
| Astral Poly |
171.00 |
11/07/2008 |
133.00 |
02/07/2008 |
| AstraMicrowa |
54.35 |
07/07/2008 |
36.50 |
01/07/2008 |
| AstraZen-NCD |
28.00 |
10/07/2008 |
24.41 |
02/07/2008 |
| Astro BioSys |
1.34 |
02/07/2008 |
0.94 |
23/07/2008 |
| Atlanta Ltd |
154.00 |
10/07/2008 |
109.10 |
08/07/2008 |
| Atlas Copco |
925.00 |
11/07/2008 |
800.00 |
17/07/2008 |
| Atlas Cycle |
135.00 |
10/07/2008 |
101.25 |
09/07/2008 |
| ATN Intl |
2.00 |
11/07/2008 |
1.55 |
07/07/2008 |
| Atul |
59.00 |
16/07/2008 |
49.00 |
02/07/2008 |
| Atul Auto |
50.35 |
15/07/2008 |
39.60 |
03/07/2008 |
| AundeFazeAut |
15.35 |
15/07/2008 |
12.60 |
10/07/2008 |
| Aurionpro |
344.00 |
03/07/2008 |
276.20 |
18/07/2008 |
| AurngbadPapr |
6.43 |
14/07/2008 |
4.96 |
02/07/2008 |
| Auro Labs |
4.25 |
01/07/2008 |
3.70 |
23/07/2008 |
| AurobndoPhrm |
315.00 |
09/07/2008 |
260.00 |
01/07/2008 |
| AustinEnggCo |
83.00 |
23/07/2008 |
61.55 |
14/07/2008 |
| Auto CorpGoa |
245.00 |
14/07/2008 |
199.10 |
03/07/2008 |
| Auto.Stamp |
54.90 |
23/07/2008 |
42.55 |
02/07/2008 |
| Autoline Ind |
217.60 |
07/07/2008 |
186.00 |
18/07/2008 |
| AutolitIndia |
54.95 |
10/07/2008 |
37.60 |
02/07/2008 |
| AutomtvAxles |
241.95 |
10/07/2008 |
193.10 |
02/07/2008 |
| AutoriderFin |
2.20 |
|