.

Price IndexCOMPANY NAME OPEN HIGH LOW CLOSE LAST COMPANY NAME

URJA GLOBAL 57.55 62.15 57.55 62.15 62.15 59.2 2694547 L.G.BALKRISH20 MICRONS 47.6 47.6 45.95 46.55 46.55 46.5 387838 LACTOSE(I) 21ST CEN.MGM 27.35 27.35 26.45 26.8 26.6 27.35 1076069 LAFFANS PETR3I INFOTECH 91.25 91.6 88.8 89.15 89.15 91 74721411 LAHOTI OVER.3M INDIA LTD 1850.05 1859.45 1850 1850.05 1850 1850 373724 LAKHMI COT A.K.CAPITAL 280 289 271.25 280.05 280.05 276 23283455 LAKSHMI ELECA.SARABHAI 13.49 13.49 11.3 12.91 12.91 12.83 1113002 LAKSHMI MACHA.V.COTTEX 11.94 12 11.41 12 12 12 233239 LAKSHMI MILLAADI INDUS L 28.85 28.85 28.5 28.75 28.75 29.9 81007 LAKSHMI OVERAAREY DRUGS 43.55 46.8 42.55 42.75 42.65 43.1 2476943 LAKSHMI PRECAARTI DRUGS 107.9 107.95 105 105.4 105.4 107.05 2028082 LAKSHMI VILAAARTI INDUST 48.8 50.35 48.6 49.35 49.35 49.2 2183350 LAMBODHARA TAARVEE DENIM 67.95 69.85 67.2 68.55 68.5 68.35 269158 LANCO INDUS.ABAN OFFSHO 1348.75 1451.8 1343.8 1443.9 1443.9 1343.75 1679785586 LANCO INFRA ABB LTD. 769.45 790.8 763.5 781.8 781.8 763.7 40341909 LANCOR HOLDSABBOTT (I) 791.95 800 779.25 783.75 783.75 782.55 4205957 LANDMARC LEIABC INDIA 49.85 49.85 44.5 44.5 44.5 46 52970 LANDMRK PRO ABC PAPER 75.75 77.7 75.75 76.75 76 75.85 378319 LA-OPALA RG ABCIL 97.2 97.4 93 93.85 93.85 96.1 4626060 LARSEN & TOUABG INFRALOG 169 169 164 165.9 165.9 167.8 2024099 LAWRESHWAR ABG SHIPYARD 215 220.1 209 217.75 217.75 215.15 37758534 LEAD FINANC ABHI CORP LT 24.7 25.75 24.5 25.05 24.85 24.9 924721 LEDO TEA CO ABHISHEK IND 15 16.15 14.9 15.62 15.62 15.01 34825387 LEE&NEE SOFTABL BIO-TECH 17.9 18.7 17.5 17.9 18.35 17.9 958114 LESHA ENER ABM KNOWLEDG 56.15 58.95 56 56.15 56.05 58.3 376475 LGB FORGE ABML 69.8 70.45 62 69 69 67.55 22436101 LGS GLOBAL ACC LTD 910 925 904.6 910.5 910.5 905 101756190 LIBERTY PHOSACCEL FRONTL 63.45 63.65 60.6 61.15 61.15 63.25 1804374 LIBERTY SHOEACCEL TRANS 14 14.49 13.25 13.51 13.25 13.02 101335 LIBORD INFO.ACCENT TECH 217 223.45 213.2 219.9 219.9 215.85 25123899 LIC HOUS.FINACCURATE TRA 78.7 81.8 78 78.9 78.9 79.45 485180 LIME CHEM. ACE INDIA LT 6.11 6.68 6.1 6.31 6.5 6.42 10817 LINAKS MICROACE SOFTWARE 14.7 14.7 13.5 14.1 14.1 13.75 37702 LINC PEN &PLACI INFOCOM 17.03 17.03 17.03 17.03 17.03 16.22 65378 LINCOLN PHARACKNIT IND 32.2 32.2 31.7 31.7 31.7 32.2 22462 LINEAR POLY ACKRUTI 550 558 542.2 543.3 543.3 548.35 60393776 LINK PHARMA ACROW INDIA 145 159.8 140.05 156.85 159.8 145.3 2361681 LINKHOUSE INACRYCIL LTD. 123 124.45 121 123 123 121.05 1513126 LINKSON I ACTION CONST 41.7 43.25 41.4 42.15 42.4 41.4 4471928 LIPPI SYSTEMACTION FIN. 19.8 19.8 19 19 19 20.25 38854 LIQUIDBEES ADANI ENTER 509 518 485 488.15 488.15 509.55 128093488 LKP FIN ADANI POWER 108 108.25 104.75 105.05 105.05 107.5 81207911 LLOYD ELECT.ADARSH PLANT 12.61 13 12.59 12.94 12.94 13.25 31488 LLOYD METAL ADDI IND. 5.54 5.54 5.5 5.5 5.5 5.28 10112 LLOYD STEEL ADESHWAR COT 19 19.05 19 19 19.05 19.45 7412 LLOYDS FIN. ADF FOODS LT 65.3 67.05 64.5 66.1 66.2 65.3 908400 LML LTD. ADHUNIK MET 112.5 116 112.5 114.5 114.5 112.15 205404291 LN POLYESTERADI BIR NUVO 955 973 948 967.75 967.75 944.35 176926324 LOGIX MICRO.ADINATH BIO 4.15 4.37 4.1 4.26 4.29 4.24 1395071 LOHIA SECURIADITYA FORGE 7.87 7.88 7.87 7.88 7.88 7.51 43339 LOK.HOUS&CONADITYA ISPAT 10 10.01 9.17 9.65 9.65 9.96 106879 LOKESH MACH

PREVIOUS CLOSE

TOTAL TURNOVER

AD-MANUM FIN 21.5 21.5 21 21 21 21.1 25910 LONGVIEW TEAADOR FONTECH 164.95 165.45 162 164.1 164 162 831739 LOTUS CHOC ADOR MULTI. 15.9 16.5 15.75 16.5 16.5 15.85 114959 LOTUS EYE ADORWELDING 209 210 204.5 205.3 205.3 208.05 4497046 LOY.TEX MILLADVANCE TECH 3.6 3.63 3.55 3.63 3.63 3.46 6422264 LS IND ADVANCED MIC 46.1 46.1 44.2 45.05 45.05 46.1 310928 LUDOLOW JUTEADVANI HOTEL 54.55 54.6 53.6 54 54 54.8 81114 LUMAX AUTO ADVANTA 552 563 550.1 551.4 551.4 557.3 1919666 LUMAX AUTO ADVENT COMP. 4.02 4.28 4.02 4.24 4.24 4.1 36153 LUMAX IND ADVIK LABORS 4.82 5.19 4.81 5.15 5.15 4.99 13776 LUMINAIRE TEAEGIS LOGIS 225.5 225.5 215.55 217.35 217.35 223.05 7305102 LUPIN LTD. AEONIAN PUB 183 183 178.6 178.9 178.9 178.9 74381 LYKA LABS AFTEK LTD 19.3 19.5 18.85 18.95 18.95 19.1 7182480 LYNX MACH. AGAR IND COR 145 150 136.6 143.35 143.35 143.75 6223442 M&M FINANSERAGIO PAPER 9.6 10 9.14 9.74 9.74 9.6 9040 M.B.PARIKH AGRO DUTCH I 14.42 15.25 14.41 15.13 15.13 14.55 866121 M.M.FORGINGSAGRO TECH FO 285 290 278 279.45 281.9 287.6 3270241 M.M.RUBBER AHLCON PAREN 42.4 42.5 41.95 42 42 41.75 300577 MAARS SOFT. AHLUWALIA CO 199.75 200.45 194 195.9 195.9 198.4 25031965 MACHINO PLASAHMED.FORG 71.1 74.25 71.1 73 73 69.85 11053561 MADHAV MARB.AHMED.STEEL 19 20.2 18.15 18.75 19.6 18.85 8830 MADHUCON PRJAI CHAMPDNY 32.95 33 31.4 31.4 31.4 32.7 56499 MADHUS.IND. AIAENGINEER 376 381 358 361.2 361.2 372.15 9633382 MADHUS.SEC AIMCO PESTI. 6.99 7.7 6.73 7.57 7.57 6.5 339447 MADHYA DESH AISHWARYA TE 50 50 48 48.9 48.35 48 2222022 MADRAS CEM. AJANTA PHARM 116.45 121 116 117.25 118 115.55 4664394 MAESTROS ME AJANTA SOYA 8.3 9.09 8.3 8.55 8.5 8.68 29988 MAFATLAL INDAJCON GLOBAL 11.6 12 11.05 11.9 11.9 11.6 24620 MAGMA FIN AJEL 43 43 39.1 40.1 39.8 41.45 518495 MAGNA ELECTRAJMERA 225 229.35 222.2 223.95 223.95 223.25 17499855 MAGNUM LTD. AKANKSHA FIN 8.82 8.82 8.8 8.82 8.82 8.4 18060 MAGNUM VENT AKAR TOOLS L 49 50 48.7 49 49 48.65 175991 MAH & MAH AKSH OPTIFIB 19.75 20.55 19.75 20.25 20.25 20.05 736905 MAH HOLIDAY AKSHARCHEM I 12.59 13.83 12.59 13.83 13.83 13.25 1397 MAH.SCOOTER ALBERT DAVID 135.75 136 131.5 134.1 135 134.5 3439751 MAH.SEAMLESSALBR & WILSO 136.75 136.75 127.65 134.45 134.75 133.5 4111 MAHA.INDUS.LALCH CORP 10.43 10.43 10.43 10.43 10.43 10 1043 MAHA.POLYBUTALCHEMIST LT 161.5 163 160.35 161.05 160.35 160.85 12910114 MAHA.RUBTECHALEMBIC LTD. 49.75 51.35 49.1 50.25 50.25 49.2 22652454 MAHA.TELE ALFA LAVAL 1246 1247 1235 1241.1 1241 1233 901190 MAHAAN FOODSALFA TRANSFO 40.95 41 39.35 40.3 40.3 40.1 448392 MAHALAXMI SMALFRED HERB 174 190 174 186.75 189.9 174.35 1402980 MAHAN IND. ALKA INDIA 0.46 0.51 0.46 0.49 0.51 0.47 368224 MAHARAJA SHRALKA SECUR. 4.4 4.49 4.2 4.28 4.28 4.4 1014002 MAHASAGAR TRALKALI 137 143.85 135.55 139.6 139.6 135.95 16784692 MAHIN COMP ALKYL AMINES 66.55 80.2 66.55 72.7 72.45 72.95 46818 MAHIND FORG ALLAHABAD BK 138 138 132 133 133 134.15 13753433 MAHIND.UGINEALLCARGO GLO 193.8 196 189.05 193.05 191.5 194 6116494 MAHINDRALIFEALLIED COMP 0.45 0.45 0.43 0.43 0.43 0.44 132039 MAITHAN ALL ALLIED DIGIT 232 237 229 230.1 230.1 231.7 4124671 MAJESTIC AUTALLSEC TECH 40.2 41.15 39.75 40.05 39.75 40 95118 MAKERS LAB. ALMONDZ CMS 16.95 17.45 16.85 17.15 17.05 17 106109 MALU PAPER ALMONDZ GLO 53.8 55 49.25 54.35 54.35 52.5 12920425 MALWA COTTONALOK INDS. 23.65 25.25 23.25 25 25 23.35 264771740 MAN ALUMIN ALPA LAB 14.15 14.42 14.03 14.19 14.3 14.33 160041 MAN DRUGORG ALPHA HI-TEC 2.81 2.81 2.81 2.81 2.81 2.68 7331 MAN IND.(I) ALPHAGEO (I) 231 238 231 236.55 236.55 233.75 909873 MANAKSIA LTDALPINE HSG. 38.1 41.75 38.1 39.5 40 40.2 421860 MANALI PETROALPS INDS. 13.25 14.85 13.05 14.49 14.49 13.34 11940247 MANAPPURAM GALSTOM POWER 584.9 593 576 589.1 589.1 577.7 20232415 MANGALAM CEM

ALU FLUORIDE 23.9 23.9 22.15 22.3 22.3 23.15 234115 MANGALAM TIMALUM IND EX 12.65 13.49 12.65 13 13 13.35 42895 MANGALYA SOFAMAL PRODUCT 8.72 9.25 8.7 8.99 8.99 9.1 47650 MANGLR.CHEM AMANI TRAD 156.05 171.9 156 169.7 171.9 163.95 26897 MANJEERA AMAR RAJA BA 171.75 178.5 169 173.55 173.55 170.55 51282976 MANJUSHRE AMAR REMEDIE 62 62.6 60 60.45 60.45 61.65 16446487 MANUGRAPH INAMARJOTHI SP 51.15 53.5 49.85 52.55 52.55 51 1220811 MARAL OVERS AMBICA AGAR. 13 14.5 13 13.66 13.79 13.45 1718867 MARATHON NEXAMBIKA COTTO 144 147 144 144.8 144.1 143.65 808346 MARDIA SAMYGAMBUJA CEME 106 107 104.9 105.7 105.7 105.9 17811658 MARG LTD AMCO INDIA L 35.05 36.85 35.05 36 36 36.85 99542 MARICOLTD AMD INDUS 30 30.3 29.15 29.7 29.7 29.8 579863 MARKET CREATAMFORGE IND. 4.9 5.15 4.9 5.12 5.15 5.02 63727 MARKSANS AMIT INTNL. 2.9 3.15 2.9 3.15 3.15 3 10491 MARMAGOA ST.AMIT SPIN. 2.92 3.1 2.92 3.1 3.1 2.96 80185 MARSONS AMRAPALI IND 12 12 11.24 11.24 11.24 11.5 16750 MARTIN BURN AMRAWOR AGRI 0.8 0.8 0.74 0.75 0.75 0.77 10450 MARUTI INFRAAMRIT BANAS 165 167.8 154 167.8 167.8 159.85 624179 MARUTI SEC. AMRIT CORP 255.25 267.9 246.25 256.55 263.5 255.15 1015478 MARUTI UDYOGAMRUTANJAN 465 470 461.15 466.85 466.85 460.6 1008707 MARUTISUZUK AMTEK AUTO 177.1 182.5 175.5 176.45 176.45 176.35 360329945 MASCON GLOB.AMTEK INDIA 50.85 51.8 49.55 51.1 51.1 49.6 8380579 MASTEK LTD ANANT RAJ IN 144.4 145.1 138.7 140.1 140.1 143.55 44866886 MASTER MULTIANCENT SOFT. 6.47 6.48 5.88 6.45 6.45 6.18 31573 MASTER TRUSTANDHRA BANK 110 110.5 108.05 108.7 108.7 109.8 18027636 MATHER & PLAANDHRA CEMEN 26.8 27.45 26.3 26.65 26.65 26.75 2418692 MATHEW EASOWANDHRA PAPER 107 110 104.6 108.7 108.7 105.15 350276 MATRA REALT ANDHRA PETRO 15 15.2 14.85 15.05 15 15 2765197 MAVENS BIO ANDHRA SUGAR 134 135.5 129 130.4 130.4 132.45 8956900 MAVI IND ANDREW YULE 67.5 70 64.25 64.75 64.75 64.4 28378414 MAWANA SUGARANG AUTO 52.75 52.9 50.95 52.9 52.9 50.4 1520037 MAX INDIA ANIK INDS 80 80.6 79 80.4 80.6 80.1 363392 MAXIMAA SYSTANIL MODI 15.5 16.25 15.5 16.2 16.2 15.55 28955 MAXWEL ANIL PRODUCT 121 125.95 120.2 123.75 123.55 125.2 78807 MAYTAS INFRAANIL SP STEL 15.95 16.8 15.35 16.41 16.45 15.24 4170992 MAYUR LEATHRANJANI FABRI 12 12.86 12 12.86 12.86 12.25 1982 MAYUR UNIQ. ANJANI PORTL 38.6 39.45 38.6 39.05 39.05 38.6 1186336 MAZDA LTD ANJANI SYNT. 2.49 2.49 2.4 2.44 2.44 2.47 158221 MCD HOLDING ANKIT METAL 23.2 23.6 22.6 23.1 23.1 22.65 615575 MCLEOD RUSSEANKUR DRUGS 207.95 211.05 205 206.45 206.45 205.25 3935389 MCNALLYB ANKUSH FINST 3.4 3.55 3.25 3.47 3.47 3.39 462183 MCS LTD ANNA INFRA 15.25 15.89 15.25 15.89 15.89 15.22 2883 MEDI CAPS ANSAL BUILD. 83.45 85.9 81.8 83.35 83.35 82.35 2055527 MEDIA MATRIXANSAL HOUS. 67.1 68 65.05 65.6 65.6 65.85 6180304 MEDIA ONE ANSAL INFRAS 76.2 76.6 74 74.5 74.5 75.85 36181653 MEDICAMEN BIANTIF BEARNG 84.9 86.9 81.6 81.95 81.6 83.5 591397 MEFCOM AGRO ANU LABS 8.58 8.88 8.38 8.43 8.43 8.43 41245547 MEFCOM CAPITANUH PHARMA 374.1 380 371.2 374 373.6 375.1 905892 MEGA CORPN. APAR INDUS. 179.4 191.8 178.85 181.8 181.8 176.1 20757871 MEGASOFT LTDAPCOTEX IND* 92 93 88.6 89.65 89.65 90 474511 MEGHMANI APLAB LTD. 46.7 46.7 45 45.85 46.45 45.8 125372 MELSTAR INFOAPM INDUS. 43.95 44.95 41.6 43.3 44 43.8 872444 MENON BEAR. APOLLO FIN I 14.5 14.5 13.19 14.39 14.4 13.82 9065 MENON PISTONAPOLLO HOSP. 708.5 749 703 710.3 710.3 708.1 44348181 MERCATOR LINAPOLLO TYRES 52.25 52.85 51.15 51.45 51.45 51.95 30680700 MERCK LTD APPLE FINANC 5.04 5.11 4.9 4.96 5.06 5.05 221578 METAL COATINAPTECH LTD 206.2 208.25 199.15 200.7 200.7 203.7 163909004 METALMAN INDAPW PRES 116.3 128 116.3 127.75 127.5 121.6 470190 METROCHE.INDARAVALI SEC. 12 15.29 12 14.96 14.96 14.89 390116 MEWAR POLYTXARCEE INDUST 4.05 4.05 4.05 4.05 4.05 4.19 162 MH MILLS IND

ARCHIDPLY IN 39.5 42.7 38.15 41.1 41.1 38.85 2283623 MIC ELECTRONARCHIES LTD 94 95.3 93.1 93.75 94 94.5 447600 MICRO FORGE ARCOTECH LTD 27 27 27 27 27 25.75 163215 MICRO INKS LAREALTY 15.9 15.9 15.15 15.49 15.5 15.51 206587 MICRO TECHO AREVA 269 285.5 267 283.3 283.3 269 232623863 MID EAST PORAREX IND. 12.01 12.49 12.01 12.49 12.49 11.9 6197 MID INDIA INARIES AGRO 83 85 81 81.95 82.5 82.95 3425282 MIDAS PHARMAARIHANT CAP. 76.15 91.8 72.5 76.45 76.45 76.55 360177 MID-DAY MULTARIHANT FOUN 146.75 154.05 146.75 153.15 154 146.75 1251257 MILKFOOD ARMAN FIN 10.74 10.74 10.74 10.74 10.74 10.23 9612 MILLEN.CYBERARMS PAPER 13.32 13.32 13.32 13.32 13.32 12.69 7925 MILLENNIUM BARO GRANITE 46.55 47.4 46 46.1 46.1 47 168246 MILTON PLASTARONI COMM 47.4 49.9 47.4 48.6 48.05 49.85 23695 MINAL ENGG. ARORA FIBRES 2.75 3.01 2.75 2.83 2.83 2.87 17045 MINAXI TEXT.ARROW COATED 12.81 13.81 12.81 13.81 13.81 13.16 2563 MINDA IND ARROW TEX 8.46 9.19 8.46 9.12 9.01 8.86 116794 MINDTECK (I)ARSHYIA INTL 190.05 194 187 188 188 189.8 3812178 MINDTREE LTDARTEFACT PR 100.3 104.5 96.3 99.1 99 102.95 124348 MINERAL&METLARTILLEGENCE 2.63 2.63 2.4 2.6 2.6 2.51 3237 MINI DIAMONDARTSON ENG 61 61.95 60.1 61 61 61.1 1078487 MIRC ELECT ARVIND CHEM. 23.9 25.8 22.5 24.7 24.7 23.45 28653540 MIRZA INTER ARVIND INTER 11.36 11.38 11.36 11.36 11.36 11.95 156787 MK EXIM ARVIND Ltd 39.1 42.85 38.9 42.45 42.45 38.95 262573770 MOBILE TELE ARVIND PRODU 4.32 5.2 4.3 4.85 4.84 4.45 595654 MODERN DAIRIARVIND REM. 2.09 2.1 2.06 2.08 2.08 2.07 889699 MODERN INDIAARYAMAN FIN. 12.9 12.9 12.9 12.9 12.9 12.95 645 MODERN SHAREASAHI IN.GLA 71 73.45 70.3 72.65 72.65 70.35 12895442 MODERN STEELASAHI INFRA. 1.05 1.08 1 1 1 1.03 3351450 MODIPON ASAHI SONG 41 42.3 37 37.8 37.1 40 559082 MODISON MET.ASCENT EXIM 1.9 1.9 1.88 1.9 1.9 1.97 14322 MOHIT INDUS.ASHAPURA LTD 85.9 87.4 82.1 82.65 82.65 85.95 15663300 MOHIT PAPER ASHCO NIUL 1.39 1.39 1.33 1.35 1.35 1.35 1038698 MOLD-TEK TECASHIANA AGRO 3.04 3.34 3.04 3.34 3.34 3.19 9317 MOLDTK PLA ASHIANA HOU 113 117 110.25 115.2 114.8 113.35 1850677 MONET SUGAR ASHIANA ISP. 12.45 14.25 12.45 12.65 12.5 12.52 117428 MONEY MAT F ASHIMA LTD. 6.13 6.5 6.12 6.47 6.47 6.23 190828 MONNE ISPAT*ASHIRWAD CAP 2.03 2.19 2.02 2.18 2.18 2.1 56655 MONNET IND. ASHIRWAD STL 11.78 12.98 11.78 12.85 12.85 12.39 46301 MONSANTO (I)ASHISH POLY. 5.47 5.8 5.47 5.79 5.79 5.75 16722 MORARJETEX ASHNOOR TEX. 9 9.5 9 9.5 9.5 9.45 7255 MORARKA FIN.ASHOK LEYL. 52 53.35 50.1 52.7 52.7 51.65 73050930 MOREPEN LAB.ASHOK-ALCO 12.13 12.8 12.12 12.8 12.8 12.75 9105 MORGAN CRU ASIAHR TECH 2.34 2.58 2.34 2.58 2.58 2.46 790 MORGAN IND ASIAN ELECTR 40.25 42.8 40 41.75 41.75 40.05 94505540 MORGAN VENT ASIAN FILMS 0.36 0.36 0.33 0.34 0.35 0.34 54291 MOSCHIP SEMIASIAN GRANIT 62.05 62.05 56.25 58.65 58.65 59.15 422850 MOSER BEAR ASIAN HOTELS 540.25 573 536 540.2 545 557 31037212 MOTHERSON SSASIAN I NETW 7.65 8.09 7.65 7.9 7.9 8.05 19295 MOTILALOFS ASIAN OILFIE 70.15 73.55 69 73.55 73.55 70.05 13364949 MOTOR&GEN.FIASIAN PAINTS 1780 1795 1770.25 1776.5 1772.9 1780.4 49794624 MOUNT EVERESASIAN STAR 1220 1241.2 1218 1239.95 1239.95 1211 4414476 MOUNT TRAD ASIAN TEA 37.9 37.9 36 36.75 36.95 36.45 666883 MOUNTT SHIV.ASIT C FIN 58.65 58.65 58.65 58.65 58.65 61.7 293 MOVING PI(PSASM TECHNOLO 35.15 37 35.15 36 36 36 109287 MPHASIS LTD ASSAM CO.LTD 24.1 24.35 23.35 23.85 23.85 23.8 41788999 MPIL CORP L ASSO.ALCOHOL 42 43.45 42 42.95 43 41.55 367514 MPS LTD ASSOC.STONE 74.95 84.7 70.1 83.35 84.7 70.6 1745376 MRF LTD. ASTEC LIFE 87.8 91.8 85.5 86.1 86.1 87.2 41905969 MRO-TEK LTD*ASTRA MICRO 75.45 75.45 72.15 72.45 72.45 74.85 15949055 MRPL ASTRAL POLY 168.5 173 168.2 169.8 168.2 171.95 904968 MSK PROJECTS

ASTRAZEN.PH. 928 950 925 929.25 929.25 928.75 822490 MSP STEEL ATLANTA 183.6 187.9 180 182.6 182.6 182.3 39116672 MTZ POLYFILMATLAS COPCO 751.25 820 751.25 790.55 790.55 811.65 1727484 MUDRA ATLAS CYCLES 228.2 248.2 228.2 239.5 239.5 228.1 52173830 MUKAND ENGG.ATN INTER. 1.92 1.92 1.86 1.89 1.89 1.91 60090 MUKAND LTD. ATUL AUTO 50.45 52 48.7 49.2 48.7 50.15 85658 MUKAT PIPES ATUL LTD. 97.7 100.4 95.35 98.4 98.4 97.2 65805064 MUKESH BABU AUNDE FAZE 19 19 19 19 19 18.1 41857 MUKESH STEELAURANG.PAPER 5.67 5.95 5.67 5.95 5.95 5.67 1706 MUKESH STRIPAURIONPRO SO 305 305 297 300.85 300 300.15 4564447 MUKTA ARTS AURO LAB. 4.59 4.6 4.45 4.6 4.6 4.59 15763 MUKUND CRPS AUROB.PHARMA 917 917.7 887 890.75 890.75 906.3 16822139 MUKUNDA IND.AUROMA COKE 10.5 10.5 10 10 10 10 14650 MULLER & PHIAUSOM ENT 17.4 18.75 17.4 18.05 18.5 18.3 74497 MULTI ARC AUSTIN ENGG. 86.3 88 85.55 86.5 85.55 86.9 734075 MULTIBASE I AUSTRAL COKE 9.43 9.44 9.11 9.29 9.29 9.42 15018014 MUNAUTO AUTO AXLES 410.1 421 410.1 417.25 418.75 415.2 177421 MUNDRA PORT AUTO COR.GOA 237.05 248 237 237.1 237 241.15 2432222 MUNJAL SHOWAAUTOIND 126 128.8 123.15 124.05 124.05 125.25 2949611 MUNOTH CAP. AUTOLITE(I) 35.3 36.85 34.7 35.9 35.95 35.4 760569 MUNOTH INVESAUTOMOTIVE S 69 70.9 68.5 70.05 70.9 70.15 197931 MURD.CERAM AUTORID.FIN 2.45 2.45 2.31 2.35 2.35 2.37 1129 MURLI INDU AVAILABLE FI 8.95 8.99 8.18 8.57 8.18 8.61 171 MUTHOOT CAP AVANTEL LTD 55.3 57.6 55.25 56.6 56.6 55.35 308483 MVL IND AVANTI FEEDS 23 25.7 23 25 25 23.7 154033 MVL LIMITED AVAYA GLOBAL 191.1 203.8 191.1 197.45 197.45 191.05 8418938 MY FAIR LADYAVENTIS PH. 1638.2 1696 1613 1625.15 1625.15 1616.2 6564788 MYS PETRO AVIVA INDS 28.05 28.05 28.05 28.05 28.05 26.75 56268 MYSORE PAPERAVON CORP 8.19 8.41 8 8.04 8.04 8.05 2091777 N C L IND. AVON ORGANIC 40.25 40.75 39 39.75 39.95 40.25 1878765 N K INDUST. AVT NATURAL 82.6 82.9 80.7 80.95 80.95 84.3 58350 N.G.IND.LTD.AXEL POLYMER 6 6.85 6 6.74 6.7 6.34 42763 N.R.AGARWAL AXIS BANK 1000 1005 989 1002.95 1002.95 995.3 224667407 NAGAR.AGRICHAXIS CAPITAL 39.35 39.35 38 38 38 38.3 38910 NAGAR.CONST.AXIT IT LTD 76.55 76.55 75 76.55 76.55 72.95 2820730 NAGARJ.FERT.AXON INFOTEC 20.1 20.1 19.7 20.1 20.1 19.15 317246 NAGPUR POWERAXTEL INDUS. 11.88 11.88 11.25 11.71 11.25 11.21 64921 NAGREEKA EXPB NANJI ENT. 18.1 18.1 18.1 18.1 18.1 18.1 5430 NAGREKA CAP B.N.RATHI SE 20.5 20.65 20.3 20.55 20.5 20.5 18462 NAHAR CAP B2B SOFT. 5.83 6.38 5.78 5.95 5.93 6.08 49564 NAHAR INDUSTBABA ARTS 13 13 12.12 12.33 12.35 12.44 2654572 NAHAR INVESTBACIL PHARMA 7.67 7.67 7.67 7.67 7.67 7.31 3835 NAHAR SPG. BAFFIN ENG. 0.56 0.58 0.55 0.56 0.58 0.56 45745 NAKODA TEXT BAFNA PHARMA 35.9 35.9 33.65 34.45 33.75 34.2 1613071 NALWA SONS BAFNA SPG.MI 2.43 2.92 2.43 2.76 2.8 2.69 1047908 NANDAN EXIM BAG FIL MED 23.5 23.8 22.5 22.65 22.65 23.25 5813545 NARENDRA PROBAGADIA COLO 4.05 4.19 4 4 4 4 26500 NARMADA GEL BAJ HIN SUG 36.9 37.65 34.5 35.2 35.2 35.9 279126 NAT PLASTIC BAJ HOLD INV 647.85 647.85 625.9 627.8 627.8 641.45 36914346 NAT STL AGROBAJAJ AUTO 1720 1730 1677 1683.55 1683.55 1713.05 44089499 NAT.ALUM BAJAJ AUTO F 342.1 344.95 338.4 344.2 344.85 341.25 1277477 NAT.PEROXIDEBAJAJ ELECT. 842.05 850.95 828.5 833.3 836.5 848.95 4690177 NAT.PLASTIC BAJAJ FINSE 352.5 355 347.3 348.45 348.45 350.65 4950891 NATCO PHARM BAJAJ STEEL 189 191.5 180.05 186.95 186.95 182.55 2141482 NATH PULP BAJAJHIND.LT 237.85 242.9 228.75 231.7 231.7 236.85 434710443 NATI. OXYGENBAL PHARMA 28.2 28.2 27.75 27.8 27.75 28 215547 NATIONAL FERBALA TEC GL 2.65 2.65 2.65 2.65 2.65 2.53 145 NATRAJ FIN BALA TEC IND 2.26 2.63 2.26 2.42 2.42 2.45 17926 NATRAJ PROTEBALAJI AMINE 189.9 195 179.1 184.1 184.1 183.85 13898669 NATURA HUE CBALAJI DIST. 46.4 46.4 44.5 45.1 44.9 45.5 4282548 NATURAL CAPS

BALAJI TELE. 62.5 62.8 60.5 61 61 62 3657453 NAV BHAR VENBALARPUR IND 24.6 26.25 24.6 25.9 25.9 25.4 58902386 NAVIN FLUORIBALASORE 23.75 25 23.75 24.6 24.6 24.25 2166672 NAVNEET PUBLBALKRISH IND 555 562.05 543.2 551.35 551.35 549.75 8295019 NCC FINANCE BALMER LA.IN 145 151.8 144.95 147.85 147 143.7 2212068 NCJ INTERNATBALMER LAWRI 570.55 575.5 565 568.9 568.9 574.75 4444399 NDA SECURIT.BALRAM.CHINI 143 143.5 139.4 140.4 140.4 142.1 82973575 NDTV BALURGHAT TE 2.14 2.14 2.13 2.13 2.13 2.04 269 NECTAR LIFE BAMBINO AGRO 38.15 38.15 35 35.5 35.5 36.15 175437 NEELKANTH ROBAMPSL SECUR 0.69 0.71 0.67 0.71 0.71 0.68 485383 NEEMTEK ORG BANCO PROD. 88.8 89 86.65 87.5 87.5 87.3 5973951 NEHA INTER. BANG 54 55.1 53.1 53.6 53.6 52.5 3233272 NELCAST BANK BEES 870 870 870 870 870 898 870 NELCO LTD. BANK MAHA 52.5 52.6 51.65 52 52 52.25 6611798 NEOCORP INTEBANK OF RAJ. 78.1 78.75 77.25 77.45 77.45 78.1 14207078 NEPC INDIA BANNARI AMAN 1330 1330 1269.95 1283.8 1283.8 1281.05 4842277 NESCO LTD BANNARI AMMA 116.4 119.7 115 118 117.05 117.5 3405445 NESTLE (I) BANSW.SYNTEX 92.6 93.5 91.2 92.45 92.45 91.05 1985777 NET 4 INDIA BARAK VALL 29.8 30.2 29.35 30.05 30.2 29.3 167941 NETLINK SOLUBARTRONICSIN 162.25 164.7 158.2 159 159 161.6 63904699 NETTLINX LTDBASANT AGRO 46.25 48.95 46 46.9 46.25 47.9 900618 NETVIS BASF INDIA 417.2 422.95 414.6 416.4 416.4 416 4714079 NETVISTA INFBASIL INF 20.25 20.25 20.25 20.25 20.25 21.3 20 NETW18NCCPS BATA INDIA 195 199 192.4 195.35 195.35 193.6 12956846 NETWORK LTD.BATLIBOI LTD 29.6 32.8 29 32.25 32.25 30 879682 NETWORTH STKBAYER CROP 543.55 543.55 532 533.95 533.95 533.35 13322789 NEULAND LAB.BB REALTY 160.2 160.2 160 160 160 152.6 48040 NEXXOFT INFOBB REALTY 259.4 259.4 259.4 259.4 259.4 247.05 1670276 NEYVELI LIGNBCC FINANCE 58 59.9 58 59.9 59.9 57.05 30348 NGL FINE CHMBCC FUBA 8.7 9.62 8.3 9.21 9.28 8.82 53423 NHN CORPORATBDH INDUS. 15.5 15.9 15 15.9 15.9 15.6 110594 NHPC BECKONSIND 10.5 10.5 10.1 10.21 10.28 10.45 932052 NICCO COR(PSBEEYU OVERSE 4.16 4.38 4.06 4.28 4.38 4.18 131090 NICCO PARKS BELAPUR IND. 16.55 16.55 16.55 16.55 16.55 15.8 827 NICCO UCO ALBELL CERAMIC 9.6 9.79 9.5 9.55 9.5 9.5 106400 NIDHI GRANITBELLARY STEE 3.55 3.6 3.38 3.44 3.44 3.5 7440225 NIFTY BEES BEML LTD 1140 1160 1135 1144.5 1144.5 1138.8 27045937 NIHAR INFO BENARES HOT 349.1 349.1 340.25 344.55 342 340.25 42149 NIIT LTD. BENGAL TEA & 67.5 70.3 64.3 69.55 69.55 67.6 23210009 NIITTECH BENGLA& ASM 155 155.5 150 152.7 152.7 154.6 2623968 NIKHIL ADHSVBERGER PAINT 61.5 61.5 60.55 61.2 61.2 61 2798280 NIKKI GLOBALBERYL DRUGS 7.4 7.4 6.71 6.71 6.71 7.05 6850 NILA INFRA. BEST E.HOTEL 87 93 86.5 89 89 90.35 397324 NILE LTD. BEST&CROMPT. 21 24.95 21 24.95 24.95 20.8 9878388 NILKAMAL L BETALA GLOBL 6.13 6.13 6.13 6.13 6.13 6.45 6 NIMBUS FOOD BF UTILI 1309 1431.8 1295 1368.25 1368.25 1301.65 412266064 NIPPO BATT BGIL FL TEC 16.6 17.5 16.6 17.05 17.05 16.7 146381 NIRAJ CEMENTBGR ENERGY 515 526.65 504.5 520 520 514.3 95324236 NIRAV COMMERBH.IMMUN&BIO 20.25 20.7 20.2 20.35 20.35 20.5 119793 NIRLON BHAG GAS 7.28 7.8 7.27 7.7 7.7 7.74 143969 NIRMA LTD BHAGERIA DYE 21.95 22.4 21 21.2 21.2 21.35 122487 NISSAN COPERBHAGIRA.CHEM 72 72.5 69.05 72 72 71.35 189555 NITCO TILES BHAGWANDAS M 7.15 7.15 6.7 7.15 7.15 6.81 26740 NITIN ALLOY BHAGWATI AUT 32 32 30.7 31.5 31.3 31.6 53415 NITIN FIRE BHAGWATI BAN 71.7 74.65 70.15 73.25 73.25 71.45 47603127 NITINSPINNERBHAGYA INL* 26.95 29.25 26.65 28.3 28.3 26.5 10497240 NITTA GELA BHAGYA.WOOD 8.85 8.85 8.3 8.85 8.85 8.43 6789 NIYATI IND..BHANDARI HOS 16.5 18.15 16.5 17.05 17.05 17.3 18095 NMDC LTD BHANSALI ENG 20.25 20.25 18.7 20.1 20.1 19.65 128562 NOBLE EXPLO.BHARAT BHUSH 10.73 11.7 10.73 10.85 10.8 10.95 20690 NOCIL LTD

BHARAT BIJLE 1116 1146.3 1071.15 1081.95 1081.95 1101.45 92270271 NOIDA MEDI BHARAT ELECT 1928.6 1950 1923 1933.55 1933.55 1939.5 5258455 NOIDA-TOLL BBHARAT FERTI 38.75 40.1 38.6 40.1 40.1 38.2 255195 NORTHGATE TEBHARAT FORGE 286 290 281.1 282.9 282.9 288.4 37109442 NOUVEAU MUL.BHARAT GEARS 51.05 53.3 51.05 53.3 53.3 50.8 763352 NOVAGOL PETRBHARAT PET. 630.05 635 615.1 620.5 620.5 630.95 46640003 NOVAPAN IND.BHARAT RA(PS 73.95 73.95 71 71.05 73.8 70.8 12368 NOVARTIS BHARAT SEATS 24.35 24.35 23.55 24.35 24.35 23.2 5687295 NPR FINANCE BHARSHIP 238 246.75 235.1 244.35 244.35 236.25 70165482 NR INTERNA BHARTI ARTL 329.05 334.15 327.05 329.15 329.15 327.05 219909302 NRB BEARINGSBHARTIYA INT 80.95 80.95 77.5 77.8 77.5 78.55 859449 NRC LTD. BHATINDA CH. 26 26 26 26 26 26 1300 NTPC LTD BHEEMA CEM 55.7 55.7 55 55.7 55.7 53.05 77212 NTWK MED INVBHEL 2423 2434 2385 2406.05 2406.05 2421.95 142258503 NUCENT FIN. BHILWARA SP. 16.75 16.75 15.8 16.75 16.75 16 44523 NUCHEM LTD. BHILWARA TEX 22.05 22.05 22.05 22.05 22.05 21 2205 NUCLE.SOFT EBHILWRA TEC 5.95 6.52 5.71 6.23 6.4 5.93 622073 NUMERIC POWEBHORUKA ALU. 22 22 22 22 22 21 2200 NU-TECH CORPBHUSH STEEL 1520 1624 1504 1600.6 1600.6 1508.8 420063236 NUTEK INDIA BHUWALKA ST. 48.6 50.4 48 50.4 50.4 50.8 404840 NUTRAPLUS PRBIHAR SPONGE 12.65 12.7 12.07 12.26 12.15 12.7 1246447 OASIS SECUR.BIHAR TUBES 92.75 97.75 92.1 94.95 94.95 92.95 34167744 OCL INDIA BILCARE LTD. 520 530 511.25 512.9 512.9 514.9 15843679 OCL IRON&ST BILPOWER LTD 183 183 181.2 181.8 181.8 180.9 868244 OCTANT TECH BIMETAL BEAR 230 244.8 226 241.45 241.45 230.7 1178424 OCTAV INVES BINANI CEM 76.4 78.25 75.05 76.8 76.8 75.7 11525167 ODYSSEY CORPBINANI IND. 108.95 115.5 108 112.15 112.15 107.7 25749261 ODYSSEY TECHBINNY LTD. 94.5 94.5 94.1 94.5 94.5 90 236222 OIL COUNTRY BIO GREEN I 13.2 13.2 12.8 13 13 12.85 200456 OIL INDIA BIOCON LTD. 293 297 288.1 290.55 290.55 290.45 130728572 OK PLAY (I) BIOFIL CHEM 4.94 4.97 4.65 4.74 4.88 4.76 35317 OM MET INFRABIOPAC INDIA 15 15.25 14.65 14.85 14.85 15.2 445506 OMAX AUTOS. BIR SHL EDU 59.7 60 56 56.85 56.85 58.15 2100737 OMAXE LTD BIRLA CAP 4 4.14 3.97 4.09 4 4.06 79276 OMEGA INTERABIRLA CORPN. 367.4 370 355 359.75 359.75 363.3 9984288 OMKAR OVERSEBIRLA COTSYN 0.93 0.95 0.91 0.93 0.93 0.91 1429069 OMNI AX'S SOBIRLA ERIC. 20.85 21.95 20.5 20.95 20.95 21.3 2754815 OMNITECH BIRLA POWER 3.85 3.96 3.82 3.86 3.86 3.93 4104116 ONGC CORPN BIRLA PRETEC 18.8 19 18.4 18.5 18.45 18.4 8441 ONMOBILE BISIL PLAST 1.97 2.05 1.86 1.98 1.98 1.95 423877 ONTRACK BITS LTD. 0.96 1 0.93 1 1 0.96 58651 ONWARD TECHNBKV INDUSTRS 2.78 2.82 2.56 2.82 2.82 2.69 3740 OPTO CIRCUITBL KASHYAP 440 448 439.05 441.65 441.65 441.45 5075258 ORACLE FIN BL.CHIP TEX 10.5 10.5 10.3 10.3 10.3 10.4 2080 ORBIT EXPORTBLA ROS IND 6.63 6.95 6.61 6.66 6.88 6.95 90926 ORBITCO BLB LTD. 19.85 19.85 18.6 18.85 18.85 18.95 638777 ORCHID CHEM BLISSGVS PH 38.1 39 37.8 38 38 38.1 2718676 ORG INFORMATBLOOM DEKOR 16.5 16.5 15.4 15.5 15.5 15.82 25543 ORGAN COMM. BLS INFOTE 1.1 1.1 1.05 1.09 1.1 1 3844435 ORGANIC COATBLUE CHIP(I) 1.16 1.2 1.15 1.18 1.2 1.19 54987 ORICON ENT BLUE DART EX 720 720 675 681.75 681.75 678.5 236087 ORIENT ABRASBLUE STAR 389.95 406.8 388.05 396.6 396.6 390.2 12063687 ORIENT BEVERBLUE STAR IN 114.9 132.3 108.1 132.3 132.3 110.25 9628561 ORIENT CERAMBLUEBIRD(I) 30 31.3 29.6 29.8 29.8 30.05 3923974 ORIENT HOTELBLUECOASTHL 131.65 143.6 131.6 131.6 131.6 138.5 23306 ORIENT PAPERBNK CAPITAL 47.4 47.95 40.25 46.5 46.5 45.9 125919 ORIENT.CARB.BNK OF BAROD 534 539 523.3 536.1 536.1 534.15 30441584 ORIENTAL BNK OF INDIA 401.25 402.9 393.9 395.55 397 399.7 21202472 ORINTAL BANKBNR UDYOG 12.7 12.74 12.7 12.74 12.74 12.14 20074 ORISA SP IRSBOC (I) LTD. 200.6 212 198 210.35 210.35 199.65 35758235 ORTIN LABS

BODAL CHEM 46.5 46.65 45.5 46.65 46.65 44.45 755451 OSCAR GLOBALBOM DYEING 417.9 498.4 417 493.45 493.45 415.35 1097475781 OSCAR INV. BOM.BURMAH 337.4 337.4 337.4 337.4 337.4 321.35 3200576 OSWAL SPG(P)BOM.SWA.STOR 39.05 39.05 39.05 39.05 39.05 40 39 OUDH SUGAR BOMBAY RAYON 197.8 209.7 196.5 207.95 207.95 197.45 73961702 OXFORD INDUSBORAX MORARJ 71.25 72.4 71.2 71.55 71.2 70.75 25307 P.G.FOILS BOROSIL GLAS 528 528 505 511 511 505.95 89567 P.H.CAPITAL BOSCH LTD 4615 4739 4615 4702.65 4702.65 4627.8 5970193 PACIFIC COTSBPL LTD. 37.2 37.5 35.5 37.15 37.15 36.85 2408405 PACIFIC IND.BRABOURNE 8.12 8.65 8.12 8.53 8.53 8.22 215015 PADMALAYA TEBRADY MORRIS 78.1 78.1 78.1 78.1 78.1 77.8 1015 PAGE INDUSTRBRAHMA INF 75 79.45 73.25 78.05 78.4 75.7 402319 PAL CREDIT BRAHMANAND 9 9.47 8.9 9.39 9.47 9.11 41191 PAN INDIA C BRAKES AUTO 8.08 8.89 8.08 8.5 8.5 8.49 12906 PANA ENERG BRAND HOUSE 28.75 30.45 28.05 29.95 29.95 28.5 43485055 PANACEA BIOTBRAWN PHARMA 16.5 16.5 15.8 16.15 16.15 16 13208 PANAMA PETROBRESCON CORP 85.9 85.9 77.8 82.65 82.7 81.85 65490 PANASON CAR BRIDGE SECUR 16.14 16.14 14.73 15.5 15.05 15.5 21649 PANASON HOMEBRIGADE 131 139 130.55 133.8 133.8 130.6 51160664 PANCH.STEEL BRIGHT BROS. 45.5 47 45.5 46.1 46.1 46.1 252920 PANCHSHEEL OBRIJLAXMI LE 0.4 0.47 0.4 0.43 0.43 0.44 25216 PANKAJ POLY.BRILLIANT SE 50.1 50.1 50.1 50.1 50.1 52.7 2505 PANORAM UNI BRITANIA IND 1665 1665 1635 1651.05 1651.05 1655 1034354 PANTALBNDVR BROADCAST 20.55 20.55 19.75 20 19.8 19.95 283638 PANTALOON REBRUSHMAN IND 12.31 12.65 12.2 12.33 12.42 12.49 191554 PANYAM CEMENBSE INFRA 15.95 16.3 15.8 15.9 15.9 15.9 5447538 PAPER PROD BSL LTD. 34.35 35.35 32.8 35.25 35.35 33.7 1333996 PARAL BURNPUR 13.89 13.96 13.25 13.64 13.64 13.7 1120123 PARAMOUNT COC & C CONSTR 256 259 252.2 255.3 255.3 255.9 1666883 PARAS PETRO C.G.IMPEX 6.3 6.3 5.7 5.83 5.8 5.97 274363 PAREKH PLATICABLE CORP. 25.35 26.9 25.35 26.25 26.25 26.05 480088 PARENT.DRUGSCADILA HEALT 681.15 697 681.15 686.2 686 689.35 4333007 PARKER AGRO.CAIRN IND 300 308 296.6 307 307 299.4 263468277 PARLE SOFTWRCALCOM VISIO 3.43 3.6 3.43 3.6 3.6 3.43 7051 PARSHARTI INCALIFORN.SOF 42.65 43.4 42 43 43 42.1 59601 PARSOLI CORPCALS REF LTD 0.52 0.54 0.51 0.53 0.53 0.52 17711630 PARSVNATH CAM SOLU 92.9 93.5 91.05 91.3 91.3 92.05 1399484 PAS.ACRYLON CAMBRIDGE 28.6 28.75 27 27.45 27.45 28 2402884 PASARI SPIN CAMEX LTD 16.2 17.35 16.15 17.25 17.25 16.55 21388 PASSARI CELLCAMLIN FINE 105.05 109 105.05 106.7 107.5 107.8 221132 PAT INT LOG CAMLIN LTD. 24.15 25.2 24.15 24.4 24.4 24.65 1176013 PATEL AIRTEMCAMPH.& ALL 86 87 84 84.75 85 85.45 840901 PATEL ENGG. CAMSON BIO 106.9 106.9 101 102.35 101.1 104.9 3820496 PATNI COMP CANARA BANK 408 412.5 406.05 411.2 411.2 407.4 26285336 PATSPIN INDICANFIN HOMES 91 92.35 90 90.7 90.85 91.2 1668099 PAUSHAK LTD CAPITAL TRUS 11.5 11.5 10.93 10.95 10.95 11.5 48938 PBA INFRASTRCAPMAN FIN. 4.3 4.51 4.3 4.31 4.3 4.3 9121 PBM POLYTEX CAPRIHANS 50 50 48.3 48.7 48.95 48.65 1393611 PCS TECH CARBORUNDUM 172 178.45 166.1 168.5 168.5 169.15 52593038 PEACOCK IND.CARNATION IN 23.9 25.9 22.75 25.9 25.9 23.55 143739 PEARL ENG.POCAROL INFO* 67.3 73.1 66.25 68.7 68.7 66.7 12849267 PEARL FASHONCASTROL 593 609 590 594.9 594.9 592.3 41353575 PEARL POLYMECAT TECHN. 10.25 10.25 9.7 10.03 10 10.07 911045 PEE CEE COSMCATVISION PR 17.1 17.95 16.75 16.75 16.75 17.7 25183 PENLAND LTD CCAP LTD. 64.35 64.35 60.05 62 62 61.3 143488 PENN IND PS CCL PRODUCTS 214.7 219 206 214.15 215 209.25 7444582 PENNAR ALUM.CCS INFOTECH 5.2 5.2 4.73 4.77 4.77 4.9 84564 PENNAR STEELCEAT LIMITED 150.8 153.35 149.3 150.2 150.2 150.3 10700332 PENTAMED.G CEEJAY FINAN 12.9 12.9 12.89 12.89 12.9 12.32 1302 PERFECTPAC CEEKAY DAIK 97.95 97.95 97.95 97.95 97.95 93.3 5630851 PERM MAGNETS

CEENIK EXPO. 14.4 14.4 14.4 14.4 14.4 14 72 PETRON ENGG.CELEBRITYFAS 20.55 21.4 20.55 20.95 20.95 20.65 169206 PETRONET LNGCELEST LABS 31.1 31.95 30.15 31.1 31.1 30.95 793232 PFIZER LTD. CENLUB INDUS 10.51 11.74 10.5 11.66 11.74 10.68 92870 PFL INFOTECHCENTRAL BK 162 162.8 158.5 159.75 159.75 161.5 19778329 PHARMAIDS PHCENTRAL RLY 198 201.8 196.25 201.6 201.8 201.25 37669 PHIL.CARBON CENTRUM CAP 1528.9 1530 1528.9 1530 1530 1609 36704 PHOENIX INT.CENTUM ELEC 81.85 85.35 81.15 82.4 82.4 81.6 1781457 PHOENIX MILLCENTURY ENKA 296 305.9 292.9 296.9 296.9 293.55 33883125 PHOTOQUIP(I)CENTURY EXT 6.15 6.44 6.15 6.35 6.35 6.33 235864 PHYTOCHEM I.CENTURY TEXT 550 576.8 544.2 572.3 572.3 549.4 436158197 PI INDUS.LTDCENTURYPLY 44.5 45.25 44 44.7 44.65 44.5 484538 PICCADILY AGCERA SANITAR 185.1 190 185 185.05 185.05 185 22892 PICCADILY SUCEREBRA INTE 14.93 14.93 14.25 14.35 14.35 14.67 1002013 PIDILITE CESC LTD. 425.55 436.8 425.55 428.7 428.7 430.95 27418963 PION INVEST CFL CAPITAL 3.58 3.79 3.57 3.73 3.74 3.74 10266 PIONEER AGROCG-VAK SOFTW 11.65 11.65 11.64 11.64 11.64 12.19 3960 PIONEER DIS.CHAKKILAM IN 6.86 7.18 6.76 7.12 7.12 6.84 178775 PIONEER EMB CHAMANLAL SE 30.15 31.25 30.15 30.45 30.15 30.1 68097 PIPAVAVSHIP CHAMBAL FERT 65.45 65.55 63.5 64.25 64.25 64.85 51848992 PIRAM LIFE CHANDNI TEXT 43.55 43.55 43.55 43.55 43.55 41.5 415728 PIRAMA HEALTCHANDRA PRAB 16.1 16.4 15.8 16.4 16.4 16.6 12769 PIRAMAL GLASCHANDRIKA TR 3.3 3.3 3.28 3.28 3.28 3.45 4922 PITTI LAMIN.CHANNEL GUID 21.8 24 21.8 21.85 21.85 22.9 49009123 PIX TRANS CHARMS INDUS 5.2 5.6 5.2 5.2 5.2 5.4 267845 PLASTIBLEND CHARTERLOGIS 130 131 122 122.05 122 125.2 420397 PLATI CORP CHD DEV LTD 5.7 5.7 5.42 5.52 5.45 5.67 362306 PLETHICO CHEMBOND CHM 199.55 201 199 200 200 200 40202 PNB GILTS CHEMCEL 11.2 11.7 11.2 11.37 11.5 11.55 907113 PNBSL CHEMFAB ALK 48.85 49 46.1 46.5 46.5 48.1 246391 POCHIRAJU INCHEMPLAST SA 10.7 10.9 10.35 10.67 10.51 10.39 1619017 PODDAR PIGM.CHENNAI PET. 234 235.6 230 231.35 230.6 232.1 11488433 POKARNA LTD CHESLIND TEX 10.65 11.71 10.65 11.4 11.4 11.18 114276 POLAR INDUS.CHETTINAD(PS 469.7 469.9 461.35 465.9 467.7 460.05 168704 POLAR PHARMACHEVIOT CO. 266.3 266.3 258.15 259.4 259.5 260.65 257037 POLARIS SOFTCHI INVEST 40.5 44.55 40.3 44.55 44.55 40.5 4685918 POLO HOTELS CHITRA.SPIN. 2.38 2.58 2.37 2.58 2.58 2.49 2413 POLY MEDICURCHL LTD 94.4 98 94.35 97.55 97 91.1 417569 POLYCHEM CHOICE INT. 125 126 122.55 122.8 122.8 126.4 3852817 POLYCON INT.CHOKHANI SEC 14.3 14.3 14.3 14.3 14.3 15 4161 POLYLINK POLCHOKSI IMAG 57.95 68.6 57.95 68.35 68.35 57.2 10670317 POLYMECH.MCHCHOKSI LABOR 16.1 16.5 16 16 16 15.95 27462 POLYPLEX CHOLA DBS 68.05 68.45 67.7 68.1 68.1 68.05 487617 POLYPRO FIB.CHORDIA FOOD 44.05 45.8 44.05 45.8 45.8 46 4473 POLYSPIN EXPCHOWGULE ST 48.45 50.25 47.15 48.6 48.6 47.65 8863912 PONDY OXIDESCHROMATIC IN 40.65 42.65 40.65 42.65 42.65 40.65 29060 PONNI SUG(ERCIBA INDIA 343.6 348 343.2 344.15 344.15 343.45 900929 POONA DAL CINDRELLA HT 25 25 25 25 25 24 25 PORWAL AUTO CINEMAX IND 69.85 71.15 67.5 69.5 69.5 69.35 3544173 POWER FINAN CINERAD COMM 7.11 7.11 7.1 7.1 7.1 7.16 710 POWER GRID CINEVISTAAS 5.78 6 5.71 5.88 5.88 6 107740 POWERSOFT CIPLA LTD. 346.6 350.3 340.5 341.8 341.8 344.7 134780933 PRABHAV IND CIRCUIT SYS 13.32 15.9 13.32 15.34 15.03 13.96 294987 PRADEEP MET.CITI PORT FN 21.9 21.9 19.95 19.95 19.95 20.9 12766 PRAJ IND.LTDCITURGIA BIO 215 224.95 215 224.95 224.95 220 43163 PRAJAY ENGS.CITY UNION 26.2 26.85 25.9 26.2 26.2 26.05 15699417 PRAKASH IND.CITYUNIONPP 23.25 23.25 23.25 23.25 23.25 0 17158 PRANAV.SPIN CJ GELATIN 7.78 7.9 7.78 7.88 7.9 8.07 2404 PRATIBHA INDCLARI CHEM 478 485 468 482.4 478.5 472.45 12521746 PRATIK PANELCLASS.DIAM. 23.6 24.3 23.3 23.75 23.75 23.8 1497157 PRATIKSHA CH

CLAURS 12.9 12.9 11.9 12.5 12.88 12.3 33670 PRECI CONTNRCLIO INFOTEC 3.82 4.19 3.81 3.81 3.81 4 51155 PRECISION CLUTCH.AUTO 60 64.25 60 64.25 64.25 58.45 6350056 PRECISION ELCMC LTD. 1361 1361 1345 1346.8 1346.8 1356.25 966696 PRECISION WRCMI FPE 693 700 693 693.85 693 694.85 761960 PREM.AU.ELECCMM BROADCAS 2.98 3.19 2.98 2.99 2.99 3.01 3666 PREMCO GLOB.CMM HOSPITAL 12 12.69 12 12.39 12.39 12.27 55214 PREMIER ENERCNI RES LTD 24 24.5 22.5 22.75 23 23.65 1752887 PREMIER EXPLCOASTAL ROAD 13.7 13.71 12.56 13.71 13.71 13.06 6738 PREMIER LTD COCHIN MIN. 65.65 66.5 63.25 65.5 65.5 65.3 1909839 PREMIUM CAP COLGATE PALM 691.55 697.9 681.05 690.3 690.3 687.45 16575691 PRERNA INFR COLINZ LABOR 4.91 5.25 4.91 5.08 4.91 5.04 5228 PRESSURE SENCOMFORT INTE 17.6 17.95 17.5 17.55 17.55 17.6 24058509 PRI.SPINNINGCOMPACT DISC 65.05 65.65 64.2 64.35 64.35 65.05 2138455 PRICOL LTD. COMPETENT AU 45 45 43 43.15 43 43.8 10495 PRIMA PLASTICOMPU SYSTEM 23 23.45 21.8 22.75 22.75 22.9 111851 PRIME FOCUS COMPUAGE INF 70.05 82.45 70.05 74.7 74.7 69.35 3052634 PRIME PROP COMPUCOM SOF 18.2 18.2 17.15 17.35 17.35 17.7 534685 PRIME SECUR.COMP-U-LEARN 28.85 28.85 27 27.8 27.8 27.85 6162692 PRIME TEXTILCOMPUTECH IN 4.55 4.58 4.3 4.37 4.37 4.59 104252 PRISM CEMENTCOMPUTER PNT 5.49 5.75 5.3 5.37 5.35 5.3 224984 PRITHVI INFOCOMPUTERSKIL 3.61 3.61 3.61 3.61 3.61 3.79 23735 PRITHVI SOF CONART ENG. 24.9 24.9 22.25 24.2 24.7 23.85 162646 PRITISHN COMCONCUR INFR 9.53 9.9 9.53 9.74 9.85 9.91 460798 PRIYA LTD. CONFI PETRO 8.4 8.65 8.16 8.16 8.16 8.58 3570281 PRO DEV&TEC CONSOL CONST 415 423.9 415 419.1 419 415 918316 PROCAL ELECTCONSOL.SEC. 62.3 62.3 60 61.75 61.75 61.8 5590 PROCTER &GAMCONTAIN.CORP 1295 1324.6 1266 1277.9 1277.9 1311.25 3709521 PROMACT PLASCONTI.CONTRL 3.66 3.66 3.33 3.64 3.64 3.49 26150 PROVOGUE INDCONTIL I LTD 5 5 4.6 5 5 4.8 3232 PROVOGUEIND*CONTROL PRNT 31.5 34.9 30.95 32.9 32.9 30.95 2301921 PRRANETA INDCORAL (I)FIN 19 20.85 19 19.35 19.35 19.95 48792 PSL LTD CORAL LAB. 62.1 62.65 62.1 62.65 62.65 62.7 118675 PSUBNK BEES CORAL NEWSPR 2.9 2.9 2.9 2.9 2.9 3 290 PTC INDIA CORDS CABLE 43.7 43.7 42.15 42.9 42.9 42.3 1411809 PTL LTD CORE PROJECT 196.85 197.5 193.4 195.05 195.05 196.3 47027217 PUDMJEE IND COROM INTER 259 263 253.5 257 257 259.9 1755920 PUDUMJEE CORPN.BANK 451 451 438 442.1 440.3 448.7 1332669 PUN.ALKALI COSCO INDIA 30.5 31 30.45 30.5 30.5 29.95 42209 PUN.CHEM COSMO FERR. 11.24 11.24 11 11.24 11.24 10.71 433272 PUN.COMMUNI.COSMO FILMS 124 125.8 121.25 124 124 122.85 13973682 PUN.WOOLCOMBCOUNTRY CLUB 19.1 19.75 19 19.35 19.35 19.3 8057699 PUNEET RESINCOUNTRY COND 5.45 5.49 5.11 5.49 5.49 5.23 143841 PUNJ LLOYD COVENTRY COI 8.65 8.65 8.1 8.65 8.65 8.56 9964 PUNJAB NATIOCOX KINGS 444.25 447 430.2 432.1 432.1 441.25 55626988 PURAVANKARA CRANES SOFTW 29.8 31.7 29.75 31.4 31.4 29.35 227419200 PVP VENT LTDCRANEX LTD. 6.2 6.3 5.83 6.18 6.25 6.13 172920 PVR LTD CRAVATEX 197.7 212.7 197.7 205.1 205.1 207 1135737 PYRAMID SAIMCRAZY INFOTE 1.53 1.55 1.53 1.53 1.53 1.61 274385 QUANTUM DIG.CREATIVE EYE 8.02 8.98 8.01 8.42 8.42 8.09 760008 QUANTUM GOLDCRESSANDA SO 7.19 7.29 6.7 7.27 6.71 6.99 18964 QUINTEGRA SOCREST ANIM 67.65 70 66.6 67.15 67.15 67.7 854668 R R FINANCE.CREW BOS 65.65 66.5 63.55 64.5 64.5 65.6 3737797 R.S.SOFTWARECRISIL LTD 4800 4900 4600 4695.5 4695.5 4732.3 4552888 R.T.EXPORTS CROMPT.GREAV 439.95 445 421 422.85 422.85 437.7 71355344 RAASI REFRACCRYSTAL SOFT 3.61 3.61 3.33 3.33 3.33 3.5 7917 RADAAN MEDIACSS TECH 21 21 19.75 20.5 20.5 20.4 68639 RADHA MADHAVCUBEX TUBING 21 21.3 20.55 21.3 21.3 20.3 578368 RADHE DEVLOPCUBICAL FIN. 12 13 12 12 12 12.6 14383 RADICOKHAIT CUMMINS (I) 439.95 441 428.5 429.45 429.45 434.8 5983691 RAGHAV IND.

CUPID LTD 10.05 10.25 9.93 10 9.95 10.04 54033 RAGHUNATH INCYBELE IND 13.1 13.67 13.1 13.67 13.67 13.77 9284 RAGHUNATH TOCYBER MEDIA 40 40 38.65 39.25 39.25 39.6 72669 RAGHUVIR SYNCYBERMATE 2.62 2.74 2.62 2.67 2.67 2.68 342258 RAINBOW FOUNCYBERSCAPE M 2.25 2.25 2.25 2.25 2.25 2.36 472 RAINBOW PAP.CYBERTECH 22 24.45 22 23.5 23.5 21.9 6694120 RAINCOMMODI D B CORP 269.45 271.4 253.2 256.1 256.1 265.9 845925817 RAISAHEB RCKD&H WELDING 22.6 25.3 22.5 24.35 24.35 23 908684 RAJ AGRO MILDAAWAT 68.3 71 68 68.65 68.65 68.35 7936465 RAJ GLO WIR DABUR (I) 168.5 168.95 163.55 164.1 164.1 167.85 52567592 RAJ OIL DAGGER FROST 14.17 14.97 14.16 14.88 14.88 14.51 59256 RAJ PACKAGINDAI-ICHI KAR 44.7 46.4 44.7 45.3 45.45 45.05 218481 RAJ RAYON DAIKAFFIL CH 12.35 13.5 12.35 13 13 12.65 109441 RAJ TELE DALMIA CEMEN 179.9 184.75 176.3 184.1 184.1 178.2 22342567 RAJ.TUBE MFGDAMODAR THR. 25.75 29.35 25 29.35 29.35 26.7 401544 RAJAPAMILLS DANLAW TECH. 12.6 12.6 11.41 11.79 11.89 12 40521 RAJEN.MECH. DATAM GLOB 41.4 42.4 40.85 41.25 41.25 42.25 1531734 RAJES FOUND DATANET SYS. 1.95 2.04 1.95 2.04 2.04 1.95 44004 RAJESH EXPO.DAZZEL CONFI 6.6 6.67 6.25 6.59 6.65 6.44 106519 RAJKUMAR FRGDB INT.ST.BR 59 62.9 58 59.3 58 60.05 51644 RAJOO ENGIN.DCM FINANCIA 5.19 5.19 4.78 5.09 5.09 4.95 28719 RAJSH.SUGAR DCM LTD. 37.55 40.5 37.3 39.4 39.4 37.75 2492364 RAJVIR IND DCM SHR.CON 63.5 64.6 61.05 61.3 61.3 61.5 18684342 RALLIS INDIADCM SHR.IND 177.95 177.95 167 169.1 169.1 173.15 3478258 RAM INFORMATDCW LTD. 20.85 21.8 20.75 21.5 21.5 20.65 15229364 RAM KAASHYAPDE NORA 66.25 66.3 63.9 65.95 65.95 66 172174 RAM RAT.WIREDECAN CEMENT 230.1 231.8 227.5 227.5 227.5 227.25 429136 RAMA NEWSPRIDECCAN BEAR. 22.85 22.85 22.85 22.85 22.85 23.95 2285 RAMA PAPER DECCAN CHR* 169 170.9 166.75 167.8 167.8 168.65 20764469 RAMA PETRO DECCAN POLYP 11.78 11.78 10.66 10.66 10.66 11.22 26940 RAMA PHOSPH DECCANGOLD 38 38.95 37.9 38.9 38.9 37.1 51460717 RAMA PULP DECOLIGHT CE 10.6 11.5 10.6 11.04 11.04 10.64 414837 RAMA VISION DEEP INDS 113.75 115.75 112.1 112.7 112.7 113.4 12407830 RAMCO SYSTMDEEPAK FERT. 118 120.5 116.3 117.1 117.1 117.1 27749500 RAMCO INDS. DEEPAK NITR. 142.5 142.75 139.1 140.95 140.95 141.55 1336519 RAMMAICA (I)DEEPAK SPINN 16.75 16.75 16 16.65 16.65 16 26691 RAMSARUP INDDELTA CORP 47 47.2 46 46.5 46.5 46.6 12602010 RAMSONS PROJDELTA MAG 14.8 14.8 14.3 14.35 14.35 14.1 19693 RANA SUGARS DELTON CABLE 77.75 79 73.85 75.95 76 77.95 63063 RANBAXY LAB.DELTRON LTD. 33.3 33.3 33.3 33.3 33.3 35 4995 RANDER CORP.DEN NETWORK 192.95 193.95 185.2 186.85 185.6 191.65 3820664 RANE BRAKE DENA BANK 89.3 90.5 86.8 89.85 89.85 88.75 396187729 RANE ENGVL DENISON HYD. 347 348 337 346 346 336.3 355571 RANE HOLDIN DENSO INDIA 91 92.8 88.15 91.15 90.95 90.75 319576 RANE MADRAS DEV CRBANK 37.5 37.85 36.85 37.2 37.2 36.95 50202146 RANKLIN SOLUDEVINE IMPE 29.3 29.3 28.25 29.2 29.25 28 414291 RAP MEDIA DEVKI LEAS. 4.2 4.2 4 4 4 4 1212 RAPICUT CARBDEWAN H.FIN. 207.95 215 206.55 210.7 210.7 207.95 44364722 RAS PROPACK DFM FOODS 49 52 48.5 50.5 50.5 49 265824 RAS RESORTS DHAM SUGAR 9.9 10.27 9.61 10.23 10.25 9.79 229050 RASANDIK ENGDHAMPUR SUGA 148.8 153.8 148.25 149.45 149.45 147.3 60982905 RASHEL AGRO.DHAMPURE SGR 25.5 26.5 25.5 25.9 25.5 25.2 382867 RASHTR.CHEM.DHAN AGRI 229 233 228.5 229.6 228.5 230.5 675897 RASI ELECTRODHAN ROTO SP 13.18 14.18 13.04 13.5 13.5 13.51 145815 RASOI LTD. DHANALAK.BNK 149.95 150.55 145.1 145.95 145.95 148.9 6684267 RASOYA PROTEDHANDAPANI F 11.94 12.07 11.8 11.97 12.07 11.5 41276 RATHI BARS DHANLXMI FAB 19.8 19.8 19.8 19.8 19.8 18.9 970 RATHI GRAPH.DHANUSTECH 30 30.3 29.8 30.1 30.1 29.65 1737126 RATHI ST DHARAMSI CHM 9.49 9.5 9.07 9.5 9.5 9.37 293470 RATNABALI CADHARANI FIN. 6.77 6.77 6.77 6.77 6.77 6.45 13540 RATNAMNI MET

DHARANI SUG 114.7 114.7 109.25 110.45 110.45 112.75 3539082 RAUNAQ AUTO DHOOT I.FIN. 14.39 14.45 13.98 14.09 14 13.76 52095 RAVALGAON DHP INDIA LT 24.45 24.45 22.8 23.9 23.9 23.65 5837 RAYMOND DHRUV ESTATE 20 20 20 20 20 19.05 2060 RDB INDUSTRIDHUNSERI TEA 185 190 182 184 182.6 181.8 6978597 REAL STRIPS DIAMANT.INV 131 135.65 127.55 132.6 129 134.25 318135 RECLTD DIAMINES&CHM 68.9 69 65.15 67.05 65.75 67.7 111566 REDINGTON DIAMOND CABL 129.3 140.7 128.2 136.55 136.55 129 18997727 REFEX REFRIGDIANA TEA CO 33.85 38.9 33.65 36.7 36.7 33.7 69026005 REFNOL RESINDIC INDIA 207.95 208 202.1 203 203.45 204.25 1252214 REG.CERAMIC DIGJAM LTD 10.02 10.83 10 10.82 10.82 10.32 3693149 REGAL ENTERTDIL LTD 280 280 274.5 275.25 276.7 272.95 133011 REGENCY TRUSDISA INDIA 1439.85 1440 1425 1429.5 1425 1419.7 257378 REI AGRO LTDDISH TV 44.2 44.55 42.85 43.1 43.1 43.95 21516219 REISIX TENR DISHMAN PHAR 236 238.9 233.15 234.3 234.3 234.75 4415493 REL BANK ETFDISHTVPP 33.6 33.7 33.3 33.5 33.7 34.1 467915 REL COM LTD DIVI'S LAB. 697 714.95 694 709.65 709.65 686.65 131283258 REL INDL INFDIVYA.GRANIT 28 28 25.6 26.55 26.55 28.35 736322 REL INFRA DIVYAJYOTI I 10.14 10.25 9.72 9.99 9.91 10 34565 REL.CAP. DJS STOCK 55.9 59 55.9 57.55 59 58.2 390770 REL.CHEMOTX DLF LIMITED 380 383 372.65 374.25 374.25 378.5 645837191 RELAXO FOOT.DLINK IND 32.9 32.9 31.65 31.85 31.85 32.45 1237399 RELI GLOBE DMC INTER 29 29.6 27 28.85 28.85 28.35 14232962 RELIAB VEN DOLAT INV. 5 5.42 5 5.23 5.2 5.25 391102 RELIANCE DOLLEX IND. 9.2 9.21 8.8 9.18 9.18 8.78 808250 RELIANCEGOLDDOLPHIN MEDI 4.97 4.97 4.97 4.97 4.97 5.23 43497 RELIC TECHNODOLPHIN OFF. 369.1 405.75 369.1 405.75 405.75 368.9 66496120 RELIG TECH DONEAR IND. 31.4 31.55 30.2 31.15 31.4 31.1 250991 RELIGARE ENTDR.AGAR.EYE 51.95 57.25 51.95 57.25 57.25 52.05 285171 RELMEDIA DR.REDDY'S 1206.55 1214 1178 1185.3 1185.3 1204.55 33781798 REMI METALS DREDGING COR 520 535 517 519.6 519.6 517.65 9366880 REMSONS IND.DS.KULKARNI 73.95 74 72 72.5 72.5 72.65 4913982 REN JEWELERYDUJOD PAP CH 12 12.7 12 12.54 12.7 12.17 37500 RENUKA SUGARDUJODW.PROD. 26.85 26.85 25.25 26.85 26.85 25.6 1583545 REPRO INDIA DUKE OFFSHOR 30.25 30.45 28.1 30.35 30.45 29 117910 RESONANCE DUNCANS INDU 13.41 13.41 12.4 12.59 12.4 12.78 2865262 RESPON IND DUTRON POLY. 26.3 27 26 26.85 26.15 25 134855 RESTILE CER.DWAR SUGAR 124 125 120.6 122.95 122.95 122.25 14952492 RESURGERE DWS FTS43 IG 5.18 5.18 5.18 5.18 5.18 4.71 51 REVATHI EQU.DYNACONS SYS 0.81 0.83 0.78 0.81 0.81 0.8 55556 REXNORD ELE.DYNAMAT.TECH 979 987 960 974.35 979 959.95 712800 RIBA TEXTILSDYNAMIC IND. 10.8 11.55 10.8 11.55 11.55 10.97 15093 RICH CAPITALDYNEMIC PRO 18.95 18.95 18.05 18.3 18.3 18.2 178267 RICHA IND E.COM INFOTE 8.8 8.8 7.98 8.23 8.4 8.39 20871 RICHIRICH AGE.I.D.PAR 389.95 404.9 387.5 397.95 397.95 388.6 54880126 RICO AUTO EAST C.STEEL 7.45 7.45 7.45 7.45 7.45 7.15 4470 RICOH INDIA EASTER SI(PS 17.6 18.45 17.6 18.05 18.05 17.45 4277559 RIDHI SIDHI EASTERN GAS 32.5 38.4 32 38.15 38.4 32 960494 RIDS SECUR. EASTERN SUG. 12 12.23 11.85 12.17 12.17 11.65 1349588 RIGA SUGAR EASTERN TRED 16.65 16.85 16.65 16.65 16.65 17.45 10055 RIL NAT RES EASUNREYRL 108.3 110.9 106.75 107.9 108 109.5 17114655 RISHAB FIN ECE INDUSTRS 241 242 235.7 236 236 242.1 18556 RISHABH DIGHECLERX 464 464 443.4 448.25 446 451.9 1050856 RISHABHDEV ECO BOARD IN 11.4 11.75 11.13 11.51 11.6 11.46 215343 RISHI LASER ECOPLAST LTD 24 24.6 23.35 24.6 24.6 23.8 51904 RISHI PACKEREDELWEISS CA 501.25 504.4 490 492 492 502.75 3443754 RISHIROOP RUEDSERV SOFT 246.5 254 246.5 249.7 249.7 252.2 10326496 RIT PRO IND EDUCOMP SOLN 783 783 758 766.75 766.75 777.8 213806004 RITESH INTEREICHER MOTOR 656.65 656.65 635.1 640.35 640.35 650.45 1769426 RK FORGINGS EIH ASSO.HOT 127 129 127 128.75 129 129.95 65764 RLF LIMITED.

EIH LTD. 141.5 144 139.75 141.4 141.4 140.65 23336801 RMEDIA WRLD EIMCO ELECON 294 294 279 288.8 292.5 288.5 426152 RNBOWDENIM EL FORGE LTD 24.5 24.9 23.8 24.4 24.4 24.15 320047 ROCK.H.PETROELANGO INDUS 9.26 9.26 8.39 9.25 9.25 8.82 5411 ROHIT FERRO ELANTAS 525 525 481.15 497.25 497 488.2 5525178 ROHIT PULP ELDECO HOUS. 143 159 142.5 150.95 150.95 149.3 1479722 ROLLATAINER ELDER HEALTH 79 81 77.75 80.7 80.7 79 165950 ROLTA (I) ELDER PHARMA 304.85 309 296.55 304.6 304.6 304.15 1540140 ROMAN TAR ELEC.CASTING 51.1 51.6 50.15 50.4 50.4 51.25 17251674 ROOPA INDUS ELECON ENG 90 91.4 88.5 89.55 89.55 88.9 30697112 ROSE LABS. ELECTROTHERM 348.85 348.85 326 327.15 327.15 343.6 11496534 ROSE ZINC ELEGANT FLOR 5.62 5.62 5.1 5.1 5.1 5.36 130796 ROSELABS FINELEGANT MARB 49.2 49.75 49 49.1 49 50.2 119343 ROTO PUMPS ELGI EQUIP 90.4 98.5 90 93.75 93.75 90.3 44823230 ROYAL CUSHIOELGI FINANCE 4.7 4.7 4.65 4.65 4.65 4.87 1870 ROYALE MANORELGI RUB 9.72 9.84 9.5 9.63 9.6 9.6 628044 ROYALORCH ELLENBARRIE 496.1 496.1 455 455 455 472.5 5046 RPG CABLES ELNET TECH. 71 72.85 68.2 68.45 68.5 70.4 1800580 RPG LIFESCI ELPRO INTER 602 619.5 580.1 608 608 607.95 750857 RPOWER ELTROL LTD. 0.5 0.53 0.5 0.52 0.52 0.5 14115 RSWM LTD EMA INDIA 53.15 53.2 51.2 53 53 50.95 32355 RSYSTEMS INTEMAMI LTD. 512 524 496 514.6 514.6 495.65 21202706 RTS POWER COEMCO LTD. 96.7 96.9 95 95.05 95.05 95.7 18564848 RUBBER PROD.EMKAY GLOB F 87.15 97 87.15 91.15 91.15 88.95 4244543 RUBFILA INT.EMMESSAR BIO 5.29 5.75 5.29 5.75 5.75 5.56 13123 RUBRA MEDICAEMMSONS INT. 83 84.95 79 79.55 79.5 82.45 728049 RUBY MILLS EMPEE DIST 131.25 135.75 128.6 132.5 132.5 129.7 4784160 RUCHI INFRA.EMPEE SUGARS 26.8 26.8 24.5 24.85 24.85 25.65 6878179 RUCHI SOYA EMPIRE IND. 460 460 440 440.1 440.1 444.05 691634 RUCHI STRIPSEMPOWERIND 30.2 31.4 29.8 29.9 29.9 31.1 1507991 RUCHIRA PAP EMTEX IND. 3.24 3.24 2.94 2.95 2.94 3.09 37271 RUNGTA IRRIGENCORE SOFT. 7.22 7.65 7.22 7.5 7.5 7.5 39608 RUTTONSHA INENERGY DEV. 67.3 74.15 67.3 70.3 70.3 69.05 3811927 S KUMARS.COMENGINRS.(I) 1550 1585 1531.6 1547.55 1547.55 1554.65 9777767 S.B.& T INT.ENGLISH I.CL 550 565 550 552.8 552.8 551.2 1510015 S.I.PAPER ENKEI CASTAL 83.6 83.6 83.6 83.6 83.6 79.65 33523 S.KUMARS NATENNORE COKE 61.7 62.6 59.75 60.4 60 60.75 3762899 S.R.INDUS. ENRICH IND. 7.1 7.6 7.07 7.07 7.07 7.44 92750 S.S.DUNCAN ENSA STEEL 16.75 16.75 15.6 15.75 15.75 16.35 51910 S.S.ORGANICSENSO SECUT 25.65 25.65 22.6 23.25 23.5 24.35 1182207 S.V.ELECTRICENT NETWORK 219.9 222.35 215 216.1 216.1 218.5 13163298 SAAG RR INFRENTEGRA LTD 43 43.7 41 41.2 41.2 42.7 4497480 SAAMYA BIO ENTERPR.INTE 6 6 6 6 6 5.8 2040 SAARC NET LTENVAIN ELECT 15.14 15.46 15.14 15.46 15.46 14.73 85635 SABERO ORG. EPC INDUS. 51.35 51.5 48.1 51.3 51.5 49.05 38161 SABOO SODIUMEPIC ENERGY 40.85 41.5 39 39.9 39.75 40.85 817456 SACHETA MET.EPIC ENZYMES 3.14 3.46 3.14 3.4 3.25 3.3 24333 SADBHAV ENGGERA FIN.(I) 45.5 45.5 43.35 45.5 45.5 43.35 41857 SADHANA NITRERA INFRA 213 213.7 209.9 210.25 210.25 212.1 22245941 SAFARI IND. ESAB INDIA 556 559.9 549 549.05 549.05 553.95 698620 SAGAR CEM. ESCORT FINAN 6.88 6.88 6.47 6.88 6.88 6.56 100808 SAHARA HOUSGESCORTS LTD. 151 153.9 147 152.1 152.1 150.2 179830558 SAHARA ONE ESKAY K'N'IT 3.3 3.74 3.3 3.66 3.66 3.37 824942 SAHPETROLEUMESS DEE ALUM 379.9 401.2 376.2 392.4 392.4 379.25 175184832 SAHYA INDU ESSAR OIL 153.1 161.35 150.25 160.2 160.2 152.45 1360294028 SAINT-GOBAINESSAR SECU 89.25 94 86.5 89.4 89.4 89.25 28333922 SAKSOFT LTD ESSAR SHIP. 78 78.45 75.75 77.5 77.5 78.25 71610595 SAKTHI FIN. ESSEL PROP 50.4 52.45 50.05 50.55 50.55 50.15 13853922 SAKTHI SUGARESTER INDUS. 23.2 23.8 22.5 22.6 22.55 23.35 2573798 SAKUMA EXPO ETC NETWORK 220 228.5 216 218.9 217.6 219.5 2746125 SALONA COTSP

EURO CERAMIC 55.55 65.15 54 63.6 63.6 54.3 30254464 SALORA INT. EURO LEDAR F 5.1 5.1 5.1 5.1 5.1 4.86 2550 SALSTEEL EURO MULTI 34.25 36.5 34.25 35.3 35.3 34.2 18434049 SALZER ELEC EUROTEX IND 27.5 28.55 27.5 28.55 28.55 27.2 46612 SAM INDUS. EVEREADY (I) 73.7 74.25 70.25 70.7 70.7 72.65 37216131 SAMBANDAM SPEVEREST INDS 160 167.2 160 163.5 163.5 163 3914826 SAMBHAAV MEDEVEREST KANT 151 153.75 149.55 150.25 150.25 150.4 33765515 SAMKRG PIST.EVERLON SYN. 10.3 10.3 10.3 10.3 10.3 10.7 1030 SAMPADA CHEMEVERONN SYS 424 424 412.25 414.15 414.15 422.9 22316511 SAMRAT PHARMEVINIX 4.2 4.65 4.1 4.5 4.5 4.18 4195068 SAMTEL COL EXCEL CROP. 160.55 163.9 159.05 159.45 159.45 161.4 3602457 SAMTEL IND. EXCEL GLASSS 7.3 7.55 6.98 7.27 7.1 7.34 218287 SAMTEX FASH.EXCEL INDUST 42.05 44 42.05 43.4 43 42.85 271462 SAMYAK INT EXCEL INFO 61.3 61.3 59.75 59.9 59.9 60.7 2480662 SANBLUE EXELON INFRA 54.1 54.65 50.7 54.15 54.15 53.3 10989890 SANCO TRANS EXIDE IND. 122.9 124.4 116.8 118.6 118.6 121.5 107514110 SAND PLAST EXPLICIT FIN 10.48 10.48 10.48 10.48 10.48 11.03 2096 SANDESH LTD.EXPO GAS 14.9 15 13.52 13.93 13.93 14.75 728091 SANDU PHARMAEZ-COMM TRA 3.73 4.09 3.72 4.09 4.09 3.9 3929 SANDUR MANG.FACOR ALLOYS 5.75 5.9 5.58 5.65 5.65 5.66 2804909 SANGAL PAPERFACOR STEELS 2.99 3.04 2.92 2.99 2.97 3.03 534935 SANGAM INDIAFACT ENTERP 20.5 20.55 19.5 19.7 19.7 19.6 153384 SANGHI IND. FAG BEARINGS 615 620 613 616.05 615 610.3 1110180 SANGHVI MOVEFAIRDEAL FIL 17.8 18.75 17.6 17.85 17.85 17.95 124956 SANGUINE MD FAIRFIELD AT 41 44.3 41 42.75 43.45 42.2 1219256 SANJIVANI PAFALCON TYRES 166 166 160 162.55 162 164.65 85288 SANKHYA INFOFAME INDIA L 32.75 34.7 32.75 33.1 33.1 33.35 2083558 SANRAA FARMAX RET 174.35 174.5 171.1 172.75 171.5 172.15 19161987 SANTARAM SPNFAST TRACK E 3 3.16 2.86 3 3.16 3.01 20310 SANWARIA AGRFAZE THREE L 13.95 14.17 13.2 14.17 14.17 13.5 121929 SARANG CHEM.FCS SOFTWARE 14.25 14.8 14 14.4 14.4 14 46640407 SARASWATI FDC LIMITED 70 71.45 69 69.45 69.45 69 47945058 SARDA ENMIN FED MOG GOE 156 161.1 154.1 160.3 160.3 154.15 5124921 SARDA PLY. FEDDER.LLYOD 83.2 85.75 82 85.7 85.2 82.3 1327680 SAREGAMA (I)FEDERAL BANK 246.1 249.9 244.05 245.65 245.65 243.8 33626629 SARK SYS FEM CARE PH. 751.5 799 751.5 780 780 777.9 108599 SARLA PER F FENOPLAS.LTD 40.1 41.5 38.05 40.1 40.1 40.05 637801 SARUP TANNERFERRO ALLOYS 11.9 12 11.7 11.88 11.88 11.58 2990005 SASKEN COMM FERT CHE(PS 40.4 41.45 39.55 40.15 40.15 40.75 1380220 SAT IND LTD FGP LTD. 4.25 4.59 4.08 4.41 4.41 4.37 41251 SATPROP LTD FIBERWB IN 7.9 7.97 7.2 7.75 7.75 7.27 29054 SATVAH.ISPATFICON LEASE 6.58 6.58 6.58 6.58 6.58 6.91 105 SATYAM COM FIEM INDS 112.25 119.8 112.25 117 117 112.05 10321803 SAURAS.CEM. FILAT FASH 15.38 15.38 14.4 14.75 14.75 14.65 2360669 SAVANI FIN. FILATEX INDI 37.4 37.4 36.45 36.5 36.5 37.3 269129 SAVEN TECHNOFILMCITY MED 0.69 0.69 0.65 0.66 0.65 0.67 376555 SAVERA IND FIN.EYES(I) 37.75 37.8 37.75 37.8 37.8 36 10391 SAYA HSG.FINFINANC.TEC. 1567 1620 1526.5 1583.9 1583.9 1567.5 312998194 SAYAJI HOTELFINAVENT 57.6 57.6 57.6 57.6 57.6 54.9 155577 SBEC SUGAR FINELINE CI 10.3 12.18 10.3 12.15 12.18 11.08 51509 SBI GOLD ETSFINOL. CABLE 60.2 62.5 59.8 61.75 61.75 60.3 15841463 SCANP GEOM FINOLEX IND. 56.9 57.5 56.5 57 57 56.5 5173338 SCENARIO MEDFIRST CUSTO. 30 32.95 28.05 30.15 30 30.35 64172 SCHABLONA (IFIRST LEASIN 52.55 53.8 52.55 53.05 53.05 53.2 193811 SCHLAF.ENGG.FIRST WIN 21.65 22.1 21.6 21.9 21.6 21.6 161427 SCIL VENTU FKONCO 135.3 139.7 135 135.25 135.25 135.95 7199497 SCOOTERS INDFLAWLESS DIA 3.8 3.8 3.57 3.61 3.61 3.72 1358268 SE INVESTM FLEX FOODS 30.2 30.5 29.5 29.6 29.5 30.05 459124 SEAMEC LTD FLUIDOMAT 18.1 18.1 17.45 17.45 17.45 17.8 15945 SEASONS FUR.FOODS & INNS 299 299.9 290 294.3 294 293.7 1237708 SEASONS TEXT

FORBES & CO 386 397.5 386 395 395 388.3 388463 SEAX GLOBAL FORCE MOTR 344.4 348.15 335 339.65 339.65 331.6 12993305 SECUND.HEALTFORTIS HEALT 141.3 143.6 139.2 140.7 140.7 140.4 45145069 SEJAL GLASS FORTIS MLR 32.4 32.4 31 31.8 31.95 30.9 469940 SEL MANUF FORTISWARR 27.69 27.89 27 27.11 27.89 26.15 269264 SELAN EXPLORFORTUNE FIN. 87.2 96.1 87.2 96.1 96.1 91.55 145936 SEQUENT FOSECO INDIA 358.95 360 353.15 356.2 358.45 355 176007 SESA GOA FOUNDRY FUEL 11.6 13 11.35 11.95 12.1 12.6 561772 SESHA.PAPER FOUR SOFT 28.8 30.6 28.2 30.6 30.6 29.15 1612897 SESHACHAL FRESHTROP FR 34.6 35.95 34.3 35.05 34.75 34.8 511600 SETCO AUTO FRONT BUSS 1.87 1.87 1.75 1.75 1.75 1.8 5437 SGN TELECOMSFRONTIER INF 1.86 2.02 1.85 1.98 1.95 1.93 6196 SH PRECOTED FRONTIER SPR 32.35 35 32.35 35 35 33.8 77653 SH.BHAWANI FRONTL CORP 17 17 15.75 15.75 15.75 16.2 32 SH.HARI CHEMFSL 36.2 36.2 35.3 35.45 35.45 36.1 43061960 SH.PACETRON.FULFORD (I) 840 949.9 821 861.8 861.8 839.55 4951291 SH.RAJES.PAPFUTURA POLY. 9.8 9.81 9.36 9.48 9.65 9.83 259661 SH.STEEL WIRFUTURA SEC. 9.9 9.9 9.9 9.9 9.9 9.43 990 SH.VANI SUGRFUTURE CAP 224.7 226.95 223.1 223.7 223.7 223.9 10702205 SHAH ALLOYS G.G.DANDEKAR 84.15 86.95 84.15 85.85 85.8 85.9 186310 SHAH FOOD(P)G.M.BREWERI 84.85 101.6 84.85 101.1 101.1 84.7 21081275 SHAKTI MET-DG.R.CABLES 2.45 2.46 2.3 2.33 2.33 2.35 43240 SHAKTI PRESSG.S.AUTO INT 40.75 40.75 40.75 40.75 40.75 42.85 258762 SHAKTI PUMPSG.V.FILMS 2.22 2.27 2.17 2.2 2.2 2.21 5740783 SHALIB.FINANGABRIEL(I) 38 40.55 37.5 40.35 40.35 36.9 49425200 SHALIMAR PAIGAGAN GASES 6.54 6.66 6.1 6.1 6.1 6.35 37944 SHALIMAR PROGAIL (I) LTD 416.9 426.95 416.05 426 426 415.6 242413528 SHALIMAR WIRGAJRA BEVEL 8.45 8.55 7.8 8.11 8.11 7.82 425402 SHAMKEN COT.GALADA TELE. 11.28 11.28 10 10.7 10.7 10.26 499605 SHAMKEN MULTGALAXY ENTER 27.3 27.3 25.55 26.95 26.95 26 115287 SHAMKEN SPINGALLAN METAL 34 35.5 32.05 32.8 32.8 35.6 10540304 SHAMROCK INDGAMMA INFOW. 2.73 2.73 2.73 2.73 2.73 2.6 819 SHANTHI GEARGAMMON INDIA 233 233.75 228.6 229.35 229.35 231.6 3647166 SHANTIVIJAY GAMMON INFRA 23.9 24.6 23.55 23.85 23.85 23.95 26175242 SHARDUL SECUGANDHI SP.TU 86 88 86 88 88 87.55 36941 SHARON BIO GANDHI.HOTEL 51.25 51.25 51 51 51 51.5 35825 SHARP INDIA GANDHIM.APPL 59.25 63.5 58.1 60.8 60.8 61.05 893418 SHARYANS RESGANESH BENZO 11.5 12 11.21 11.36 11.36 11.62 690459 SHASUN CHEM.GANESH HSG. 141 144.7 139 139.6 139.6 139.8 11172003 SHEETAL BIO GANESH POLY. 38.05 38.05 38.05 38.05 38.05 36.25 3029160 SHETRON LTD GANESHFORGIN 15.25 15.25 14.55 14.75 14.55 14.85 293859 SHILCHAR TECGANGOTRI IRO 39.5 39.6 38.5 38.7 38.7 39 1736061 SHILP GRAVURGANGOTRI TEX 8.75 9.17 8.75 8.97 8.87 9 98900 SHILPA MEDICGARDEN SILK 79.1 84.5 79.1 81.35 81.35 78.7 22551650 SHIMOGA TECHGARG FURNACE 20.2 21.75 20 20.05 20.05 21.25 18654 SHIPP.CORPN GARNET CONST 18.55 18.55 17.7 17.95 17.75 17.85 123677 SHIRPUR GOLDGARNET INTL 55.1 60.4 55.1 59.1 59.1 57.65 124482 SHIV.BIMETALGARWA.MARINE 17.9 19.2 17.85 18 18 18.5 16620 SHIVA CEMENTGARWAR OFF 172.45 182.5 172.45 181.3 181.3 182.6 7599294 SHIVA FERT. GARWARE POLY 47.8 49.8 47.75 49.2 49.2 48.45 1436039 SHIVA TEXYAMGARWARE WALL 67.25 68.35 65.55 67.1 67.1 65.95 992933 SHIVAM AUTO GATEWAY DIST 133.1 133.75 130 131.95 131.95 132.5 4840751 SHIVVANI OILGATI LTD. 64.5 66.1 63.1 64.5 64.5 64 18832570 SHOPPER STOPGAYATRI BIO 10.06 11.1 10.06 11.1 11.1 10.58 11170 SHRE AJIT PUGAYATRI PROJ 390 397.75 375.05 389.1 389.1 381.2 27990066 SHREE ASHTA GAYATRI SUGR 6.11 6.11 6.11 6.11 6.11 5.82 726210 SHREE CEMENTGEE LTD 56.5 57 52.9 53 53 55.6 3352646 SHREE GLOBALGEEFCEE FIN. 208.35 217.35 207.1 209.35 207.5 217.95 508788 SHREE KRISHNGEEKAY FIN. 72.75 72.75 67.6 69.95 69.95 70.7 16576275 SHREE RAJSYNGEI IND SYS 73.9 76.45 73.5 75.45 75.45 73.9 5741643 SHREE RAM

GEMINI COMMU 51.6 51.6 48.3 49 49 49.15 19236485 SHREE RAMA GEMSTONE INV 62.2 64 60.25 62.45 61 61.9 124604 SHREEJAL GENESYS INT. 231.5 231.5 225.5 226.95 226.95 231.3 1166252 SHREENATH GENIUS COMMU 1.06 1.06 1.06 1.06 1.06 1.01 530 SHRENUJ & COGENNEX LAB 2.09 2.09 2 2.07 2.06 2.05 239711 SHREY SH LOGGENUS POWER 175 177.9 174.1 175.85 175.85 175.55 4459357 SHREYANS INDGEOD LTD 129.05 129.6 124 128.2 128.2 128.85 21770405 SHREYAS INTEGEOJIT BNP 43.4 43.75 42.75 43.05 43.05 42.7 7576982 SHRI BAJRANGGEOMETRIC L 70 70 66.7 66.95 67 68.7 4347124 SHRI DINESH GHCL LTD 52.85 53.25 52 52.4 52.4 52.35 8381335 SHRI GANESH GI ENGINERG 23.6 23.6 22.9 23.6 23.6 22.5 1536012 SHRI KRISH GIC HOUSING 91.55 94.7 91.2 91.6 91.6 90.95 272005259 SHRIRAM ASSEGILLA ARBUT 165.7 169 163.5 164.75 164.75 165.1 7735664 SHRIRAM EPC GILLETTE (I) 1300 1357 1284.5 1326.75 1326 1289.9 6450524 SHRIRAM TRANGINI SILK MI 28.25 28.6 27.6 28.6 28.6 27.25 48712 SHRISTINFRA GINNI FIL(PS 10.99 12.65 10.28 12.33 12.33 10.55 5211514 SHRMCITYUN GITANJALI GE 127.9 129 125 125.45 125.45 127.05 46319532 SHUKRA JEW GIVO LTD. 5.2 5.65 5.2 5.55 5.55 5.45 167491 SHUKUN CONS.GLANCE FIN. 5.71 6.3 5.71 5.77 5.77 6.01 15713 SHYAM STAR GGLAXOSMITH 1649 1654.9 1639 1647.95 1647.95 1639.35 9872302 SHYAM TELEC.GLAXOSMITHKL 1345.05 1395 1345.05 1363.65 1363.65 1388.1 1348438 SICAGEN IND GLENMARK PHA 283 283.7 273 275.25 275.25 281.15 57332746 SICAL LOG GLITTEK GRAN 2.8 2.95 2.8 2.95 2.95 2.87 1597 SIDDHA VEN GLOBAL CAP. 75 77.65 74.95 77.2 75.6 74 9348124 SIDDHARTH TBGLOBAL VECT 47.35 49 46.3 48.85 48.7 46.7 439899 SIE HEALTH GLOBUS SPR 97.9 102.85 97 101.45 101.45 97.05 32891958 SIEMENS LTD.GLODYNE TECH 512 524.8 505 509.45 509.45 510.55 21165841 SIKA INTER. GLORY POLY 26.3 29.4 25.25 27.75 27.75 26.15 50194159 SIL INVEST GLOSTER JUTE 350 366.4 336 366.2 366.4 333.1 504132 SILICON VAL.GMM PFAUDLER 109 113 109 111.1 111.75 111.8 1112349 SILKTEX LTD.GMR FERRO 37 39.5 37 37.9 37.9 37.2 6635520 SILVER ANIMAGMR INDUS LT 139.8 139.8 139.8 139.8 139.8 133.15 911635 SILVER SMITHGMR INFRASTR 69.5 70.25 68.5 69 69 69.05 108064829 SILVERLINE GOA CARBON 118.5 120 115.5 116.5 116.5 117.3 2231026 SIMBH.SUGAR GODAVARI DRU 7.05 7.1 6.65 6.8 6.8 6.77 21365 SIMMONDS-MARGODAWARI POW 231.85 238.9 230 235.2 235.2 231.85 50328657 SIMPLEX CASTGODFREY PH 2010 2010 1946.05 1946.15 1946.05 1965.15 116848 SIMPLEX MIL GODREJ CONS 265.9 265.9 258.05 261.8 261.8 265.5 4481476 SIMPLEX PAP GODREJ IND 175.5 179 173.45 174.05 174.05 177.6 43172043 SIMPLEX PROJGODREJ PROP 446.9 544.2 446.9 533.25 533.25 525.45 333597552 SIMPLEX REALGOGIA ISEC 46.5 46.5 45 45 45 46.4 9239 SIMPLX INFRAGOKAK TEXTI 53.75 59.25 51.1 59.2 59.25 53.9 1198507 SIMRAN FARMSGOKALDAS 151.1 165.7 151.1 158.35 158.35 152.8 1826728 SINCLAIR HOTGOKUL REFOIL 61.55 62.45 60.2 60.7 60.7 60.95 9298817 SINGER INDIAGOLDBEES 1662 1668.7 1655.25 1659.2 1659.2 1659.35 14608954 SINTEX IND. GOLDCREST FN 30.45 30.45 30.45 30.45 30.45 29 30 SIP INDUST. GOLDEN LAMIN 35 35.25 33.55 34 34 34.9 78590 SIR SHADI LAGOLDEN TOB 130 135.65 127.1 135.1 134.2 129.2 13021887 SIRPUR PAPERGOLDIAM INT. 49.7 49.7 45.3 47.55 47.55 47.45 2316002 SITA ENTER. GOLDST INFRA 30 35.85 30 35.85 35.85 29.9 79112941 SITA SHREE GOLDSTONE EN 34.1 36.35 33 36.35 36.35 33.05 20932756 SIYARAM SILKGOLECHA GLOB 10.8 10.82 10.8 10.82 10.82 10.31 11896 SJ CORP LTD GOLKUNDA DIA 17.5 17.5 17 17 17 17.6 13700 SKF INDIA GONTER PEIP 38 38.9 37 37.85 37.85 38.55 605383 SKM EGG PRODGOOD LUCK ST 36.95 38.15 36.75 38.1 38.1 36.35 6037138 SKP SECURE. GOODRICKE 186 189.95 182.15 184.4 184.4 184.6 16228338 SKS LOG LTD GOODYEAR (I) 207.7 207.7 191.25 195 194.25 192.55 4313678 SKY INDUST. GOPAL IRON S 5.76 5.77 5.76 5.77 5.77 5.5 10380 SKYL MILLAR GOPALA POLY. 2.27 2.47 2.25 2.47 2.47 2.36 46367 SM ENERGY GOVIND RUBB. 14.1 14.44 13.8 14.13 14.13 13.78 1594125 SMARTLINK

GOWRA LEASNG 17.6 18.8 17.5 17.5 17.5 18.4 2608 SMIFS CAPITAGRABAL ALOK 55.45 55.45 53.5 54.15 54.15 54.75 487636 SMRUTHI ORG GRANULES (I) 92.95 94 91.8 92.2 92.2 92.3 3857086 SMS PHARMACEGRAPHITE IN. 84.5 85.9 83.05 83.7 83.7 83.9 12243666 SNL BEARINGSGRASIM IND. 2725.1 2743.05 2651 2673.65 2673.65 2743.05 183798036 SNS TEXTILESGRASIMSL 2726.15 2765 2710 2710 2710 2804.65 2175355 SOBHA DEV GRAUER& WEIL 73.3 73.7 72.5 73 73 73.7 1269614 SOCRUS BIO GRAVISS HOSP 37.8 39.25 35.55 37.3 35.55 37.4 71243 SOFTBPO GLOBGRAVITY (I) 5.85 6.2 5.79 6 6 6.08 50201 SOFTPRO SYS.GREAT EASTE 295 308 292.25 301.1 301.1 293.3 112203817 SOFTSOL (I) GREAT OFFSH 470.05 485 466.15 476 476 467.6 199811914 SOFTWARE TECGREAVES COTT 283.9 283.9 278.1 280.1 280.1 281.65 3248628 SOLAR IND GREENPLY IND 173 177 168.65 169.45 169 174.2 1154462 SOLECT EMS GREMAC INFRA 34.6 35.6 34.45 35 35 34.65 3828934 SOLID STONE GREYCELLS EN 63.45 63.45 61.35 62 62 63.8 52121 SOLITAIR MACGRIFFIN CHEM 17.9 17.9 17.5 17.9 17.9 17.15 49720 SOLIX TECHNOGRIND NORTON 160.65 162 156 156.7 156.7 156.3 12182331 SOLVAY PHAR.GRUH FINANCE 217.8 217.8 212 214.4 214.4 214.3 5276921 SOM DISTILL.GSB FINANCE 9.9 9.9 9.9 9.9 9.9 9.43 5029 SOMA TEXTILEGSL NOVA 11.05 11.5 11.05 11.34 11.34 11.35 560608 SOMANY CRAM GSS AMERICA 308.5 314.5 302.45 304.55 304.55 304.35 14478050 SOMDATT FIN G-TECH INFO. 3.93 3.93 3.93 3.93 3.93 3.75 568077 SOMI CONVEY GTL INFRAST 38.5 39.2 38.1 38.55 38.55 38.15 135847076 SONA KOYO STGTL LTD. 382 388 382 383.5 383.5 382.35 17662667 SONAL ADHESIGTN INDUS 15.3 16.6 15.3 16.1 16.1 15.85 163310 SONATA SOFT.GTN TEXTILE 13.15 13.95 13.1 13.7 13.89 13.46 119761 SOTL GUFIC BIO SC 8.51 9.14 8.01 8.64 8.7 8.81 772331 SOUTH ASIA PGUJ AMB EXP 25.8 26 25.1 25.65 26 25.15 864847 SOUTH IND.BKGUJ APO IND 201 205 198.15 199.95 199.95 199.2 5719716 SOUTH PET(PSGUJ COTEX 5.42 6.34 5.42 6.23 6.23 5.77 461478 SOUTH.ISPAT GUJ PETRONET 101 101.8 98.2 99.2 99.2 100.55 81840972 SOUTHBIOTEC GUJ.ALKALI 137.05 138 132.5 134.15 134.15 136.9 5863711 SOVEREIGN DIGUJ.AUTO GE 265.55 278.8 252.5 259.4 259.4 265.55 670375 SOWBH MEDIA GUJ.BOROSIL 14.35 15.34 14.3 15.1 15 14.51 927123 SPAN DIAGNOSGUJ.CARBON 5.38 5.6 5 5.47 5.47 4.93 383683 SPANCO GUJ.CRAFT IN 7.55 7.55 7.55 7.55 7.55 7.92 755 SPARC SYSTEMGUJ.FLOURO 139 139 134.5 135.9 135.9 138.3 13686242 SPARSH BPO GUJ.FOILS 55.15 55.15 51.35 55 55 54.85 58442 SPECIALITY PGUJ.GAS COMP 250 255.5 248.25 250.45 250.45 253.5 11862366 SPECTACLE GUJ.HOTELS 62.05 65.9 62 64.45 64.5 63.85 238966 SPECTRA IND.GUJ.IND.POW. 127.35 127.35 122.15 123.5 123.5 127 9480233 SPEL SEMICONGUJ.INTRUX 32 32.25 32 32.25 32.25 32.05 112313 SPENTA INT. GUJ.INVESTA 7.86 7.86 7.86 7.86 7.86 8.27 13597 SPENTEX INDSGUJ.LEASE 6.55 6.56 5.5 6.01 5.9 5.97 4798471 SPICE ISLANDGUJ.MINERAL 152.8 168.7 151.7 167.15 167.15 151.65 508023136 SPICE MOBIL GUJ.NARMADA 115.55 115.55 113.5 114.5 114.5 115.35 7669458 SPICE TELE GUJ.NRE COKE 91.85 93.25 87.25 88.55 88.55 91.25 332520882 SPICE-ETF GUJ.POLY-AVX 4.5 4.55 4.35 4.48 4.55 4.55 6066 SPICEJET LTDGUJ.RECLAIM 730 745 730 745 745 725 402350 SPL INDS GUJ.SIDH.CEM 18.7 18.9 18.15 18.3 18.3 18.3 12172379 SPLASH MEDIAGUJ.ST.FERT 218.85 224 213 215.7 215.7 218.85 20351005 SPS INTL. GUJ.STAT.FIN 6.95 7.16 6.95 7.16 7.16 6.82 152864 SQL STAR INTGUJ.TERC LAB 15.4 16.1 14.75 15.4 15.4 15.4 226825 SREE RAYALA GUJ.THEMIS. 10.5 10.98 10.5 10.88 10.9 11 31157 SREE SAKTHI GUJ.TOOLROOM 10.53 10.55 10.53 10.55 10.55 11.08 3161 SREE.RAY.ALKGULF OIL COR 103 104.9 102.3 104 104 102.55 8999303 SREIINFRA GULSHAN CHEM 8.92 8.92 8.52 8.89 8.89 8.5 22977 SRF LIMITED GULSHAN POLY 141 141 136.2 139.45 139.45 138.2 193950 SRF POLYMER GUPTA SYNTH. 12.9 13.5 12.75 13.39 13.2 12.9 54262 SRHHL IND GVK POWERINF 48.5 49 47.7 48.4 48.4 48.3 49796459 SRI ADHIKARI

GWALIOR CHEM 92.55 96.2 92.5 94.15 94.15 92.65 14906609 SRI DIGV CEMH.K.FINECHEM 14 14.45 14 14 14 13.9 86250 SRI LAK.SAR.H.P.COTTON 14.5 14.5 13.27 14.5 14.5 13.96 13434 SRI NACHAMAIH.S.(I) LTD. 10 10.39 10 10.16 10.16 10.23 33324 SRI RAMK.MILHALDYN GLASS 95 95.9 91.8 94.2 94.3 93.9 1757446 SRINIVASA HAHALONIX 97 101 96.5 96.9 96.9 97.05 1598215 SRM ENERGY HANIL E.TEX 6.65 7.45 6.33 7.21 7.21 6.38 1027849 SS FORG ENG.HANUNG TOYS 113.25 114 111.6 113.1 113.1 111.95 10497894 SSPDL LTD HAR.LEATHER 15.14 15.15 14.4 14.99 14.99 14.52 82438 ST.BANK BIKAHARDCASTLE 569 569 523 538.7 544.75 545.15 2039995 ST.STR.WHEELHARIA EXPORT 6.12 6.13 5.79 5.93 5.93 5.93 8615 STANPACKS(I)HARITA SEAT 72.05 78.65 71.7 77.9 77.9 75.45 1626661 STAR PAPER HARIYANA SH. 41.9 41.9 39.6 39.9 39.6 40.6 125605 STATE BANK HARR.MALAYAL 144.9 147.6 142.35 143.15 143.15 143.2 60508117 STATE BNK MYHARRINGTONS 29.45 32.45 29.45 32.1 32.1 30.95 66235 STATE BNK TRHARYA CAPFIN 45.6 49.8 45.6 47.9 47.7 47.5 48431 STC INDIA HASTI FINANC 24.3 26.25 24.05 26.25 26.25 25 784091 STD.INDUST. HATHWAY BHAW 12.25 12.81 12.01 12.81 12.81 12.2 81896 STEEL AUTH. HATSUN AGRO 100 103.55 97.55 103 103 99.5 42689 STEEL EXCH HAVELLSINDIA 534 548 531.6 537 537 533.05 109900366 STEELCAST HAWKINS COOK 708 711 695 704.45 704 703.05 1132398 STEELCO GUJ.HAZ MUL PRO 5.99 6.13 5.56 5.83 5.83 5.81 344815 STELCO STRIPHB ESTATE DE 57.7 59.85 57.7 58.95 59 58.75 174508 STER TECH HB LEAS.PUB 7.89 8.09 7.6 7.81 7.8 7.88 46745 STERL INTER HB PORTFOLIO 54.5 58.6 54.5 57 57 56.45 267483 STERL.BIOTECHB STOCKHOL. 31.9 33.8 31.3 32.35 32.35 31.45 783916 STERL.HOL.RSHBL P SYS 36.4 39 36.4 37.8 37.8 38.6 2564918 STERL.STRIPSHCL INFOSYS 164.25 168.4 161 167.05 167.05 164 32297563 STERL.TOOLS HCL TECHNO 371 371 358.05 360.5 360.5 367.5 36356368 STERLITE IN HDFC 2691 2697 2625 2645.35 2645.35 2690.6 219132872 STEWARTS HDFC BANK 1710.1 1727.2 1700 1712.85 1712.85 1709.45 88407858 STI INDIA LTHDFCWAR 404.8 408 401 401 401 410 597513 STL GLOBAL HEG LIMITED 399.5 403.95 392.2 393.95 393.95 397.2 27113550 STL STR INF HEIDEL CEM 49.9 50.95 48.7 50.05 50.05 48.95 65831653 STOCK NET INHELIOS & MAT 46 46.5 45.5 45.8 45.8 46.15 1301081 STONE INDIA HELLA IND 121.9 122.15 116.05 119 119 116.35 103377 STORE ONE HENKEL INDIA 44.8 45.7 43.55 43.8 43.8 44.75 9319941 STOVAC IND. HERC.HOISTS 218.5 244.9 218.5 232.2 232.2 225.5 48341933 STR GRE WOO HERITAGE FOO 209.95 209.95 205 206.95 207 204.45 174141 STRESSCRETE HERO HONDA 1708.8 1708.8 1633.3 1653.35 1653.35 1695.85 1008920046 STRIDES HESTER BISC 118.5 119.8 113.35 116.25 117.5 118.5 262515 STURDY INDS HEXAWARE TEC 92.7 93.05 87.8 88.2 88.2 92.4 26574224 SUASHISH DIAHFCLINFOTEL 7.83 7.83 7.58 7.62 7.62 7.72 851675 SUAVE HOTEL HGSL 472.1 492 470 487.3 479 476.05 21164870 SUBEX LTX HIGH ENERGY 136.9 137 127 128.6 127 128.4 322896 SUBHASH PROJHIKAL LTD. 424.55 447.5 421 432.15 432.15 427.55 13746311 SUBHKAM CAP HILTON MET 28 32.5 27.65 31.8 31.8 27.1 27813332 SUBROS LTD. HIMACHAL FUT 12 12 11.51 11.59 11.59 11.86 20988454 SUBUTHI FIN.HIMADRI CHEM 416 438 411 423.35 424.9 415.5 20331073 SUDAL INDUS HIMALAYA INT 42.8 44.35 42.3 43.3 43.3 42.25 12894656 SUDARSH.CHEMHIMAT.SEIDE 43.85 45.2 43.15 43.35 43.35 43.25 21044664 SUDITI IND. HIND ALUMIN 42.4 42.4 39.1 39.5 39.5 39.9 315155 SUJANA INDUSHIND UNI LT 265.45 267.3 264 265.15 265.15 264.75 44352176 SUJANA METALHIND.COMPOSI 370 380.9 360 376.65 376.65 367.8 252586 SUJANATOWER HIND.CONSTN. 153.8 155.85 151.3 152.15 152.15 152.75 108396904 SUKJIT STRCHHIND.COPPER 288.15 316.3 286.2 316.3 316.3 287.55 122628151 SULZER(IND) HIND.DORR 178 180.95 174.35 175 175 179.6 6612099 SUMEDHA FISCHIND.EVEREST 24 24 23.05 23.4 23.05 23 1776 SUMEET INDS.HIND.FLUROCA 20.85 21 20.3 20.7 20.7 20 118710 SUMERU IND HIND.HARDY 74.95 74.95 70 71.4 71.4 69.05 36932 SUMMIT SEC

HIND.INDUSTR 24.6 26.25 24.5 26 26 24.55 501719 SUN PHARMA. HIND.MOTORS 24 24.5 23.85 24.2 24.2 23.95 4404430 SUN TVNET HIND.NAT.GLS 194 204.3 191 201.15 201.15 195.2 56557328 SUNDAR.CLAY HIND.OIL EXP 297 305 293.5 296.6 296.6 295.25 134322679 SUNDARAM HIND.ORG.CHM 42.8 43.3 42.1 42.4 42.4 42.85 8367073 SUNDARAM BRKHIND.PETRO 390.55 393 386 389.25 389.25 389.8 54624755 SUNDARAM FASHIND.RECT 60.3 61.85 60.3 61.05 61.05 60.75 516622 SUNDARAM FINHIND.SYNTEX 4.46 4.64 4.38 4.64 4.64 4.45 23878 SUNDAY EXPORHIND.TIN WRK 118 118 115.8 116.7 116.7 116.45 5317320 SUNFLAG IRONHINDALCO 172.65 176.65 172 175 175 170.9 454293938 SUNGOLD CAP.HINDOO.SPIN. 24.9 25.75 24.2 25.45 25.5 24.6 1048543 SUNIL AGRO FHINDU.ADHESI 17 18 17 17.7 18 17.75 30181 SUNIL HITECHHINDUJA FOUN 160 166 160 162.55 166 164.2 929840 SUNITEE CHEMHINDUJA VENT 361.2 367.9 361 365.4 365 366.3 753237 SUNPHA ADV HINDUS.ZI 1241 1304.4 1241 1288.65 1288.65 1229.7 271053507 SUNRAJ DIAM.HINDUSTN BIO 3.65 3.94 3.65 3.81 3.9 3.76 31843 SUNSHIELD CHHINVDIR 247.15 250 246.5 247.8 246.5 250.05 75837 SUNTECK REALHIPOLIN LTD. 24.15 25.4 24.15 25 25 24.9 26396 SUPER BAKERSHIRAN ORGOCH 9.24 9.59 9.21 9.28 9.28 9.44 150364 SUPER CROP. HISARMET(PS 32.5 33.55 32.5 32.5 32.5 33.25 8713 SUPER HOUSE HITACHI HOME 140.5 145 140 141.5 141.15 141.15 1352119 SUPER SAL INHI-TECH GEAR 131.55 134 130.1 131.7 130.1 134 153421 SUPER SPIN. HITECH PLAST 98 101.2 98 101.2 101.2 100.05 348024 SUPER TANNERHITKIT GLOB 0.68 0.68 0.64 0.64 0.64 0.65 13803 SUPERTEX INDHITTCO TOOLS 13.27 13.27 13.27 13.27 13.27 12.64 21232 SUPRAJIT ENGHMT LTD. 71.15 72.25 70 70.55 70.55 70.55 7759570 SUPREM IND HONDA SIEL 314 314.95 305.25 307.35 307.35 312.6 2680561 SUPREME HOLDHONEYWELL 1800 2218 1800 2157.45 2150 2180 4719877 SUPREME INFRHOTEL LEELA. 50.5 51.1 49.15 50.5 50.5 50.2 35659137 SUPREME PETRHOUSING DEV 371.5 376.95 367.2 369.55 369.55 370.3 754099347 SUPREME TEX HOV SERVICES 79 84.75 77 80.5 80.5 79.35 12038471 SU-RAJ DIAM.HOWARD HOTEL 14.09 14.09 13.01 13.3 13.01 13.69 50189 SURAJ STAINLHSIL 80.2 83.45 79.15 83.45 83.45 79.5 14117977 SURANA CORPOHT MEDIA 145 148 144.1 146.3 146.3 143.45 34839058 SURANA INDS HULTA PHARMA 7.15 7.51 6.81 7.31 7.51 7.16 45346 SURANA TELE.HYD.INDUS 462 493.5 452.3 482.35 482.35 459.8 56962864 SURAT TEXT. HYDERFLEXTC 3 3.16 2.87 3.16 3.16 3.01 5277 SURYA PHARMAHYDRO S & S* 35 35.8 34.3 35.3 35.3 34.2 67002 SURYA ROSHNIHYTONE TEXST 7.7 7.74 7.03 7.73 7.73 7.39 1859 SURYACHAKRA I.C.S.A. IND 186 186.35 180.1 181.1 181.1 185.4 21349842 SURYADEEP SAI.G.PETRO 43.7 45 43.45 44.25 44 44 655970 SURYAJYOTI SIAG CO.LTD. 20.1 21.3 20.1 20.55 20.55 20.2 307553 SURYALATA SPIB SECURITIE 36.25 36.9 35.7 36.35 36.35 36.15 84261757 SURYAMBA SP IBN18 98.15 100.25 96.45 97.6 97.6 96.65 10268346 SURYANAGRI FICI INDIA 648 654 647.5 652.45 651 650.1 432393 SURYAVA SPINICICI BANK 894.95 895 877 885.25 885.25 895.15 294845424 SURYLAK.COTTICRA 867.7 869.9 842.5 849.7 849.7 858.1 7809041 SUTLEJ TEXT IDBI BANK L 135.5 136 131.6 133.1 133.1 135 132281843 SUVEN LIFE SIDEA CELL 61.55 61.9 60.5 60.75 60.75 61.3 52305730 SUZLONENERGYIEC EDU 32.9 35 32.2 32.7 33.4 32.95 259821 SV GEMS CORPIFB AGRO 71.75 74.7 71.75 74.4 74.7 72 80386 SVAM SOFTWARIFB IND.LTD. 68.65 70.45 68.4 69.65 69.3 68.85 440614 SVC RES IFCI LTD 57.7 59.25 57.4 58.9 58.9 57.45 598422159 SVC SUPERCHEIFGL REFRACT 42.85 42.85 41.15 41.6 41.6 41.7 2622517 SWAN MILLS IFL PRMOTER 10.12 10.12 9.65 10.12 10.12 9.64 2013300 SWARAJ ENGINIGARSHI MOT 41.9 41.95 40.75 41.45 41.45 40.85 1108086 SWARAJ MAZDAIKF FINANCE 12.52 12.94 12.52 12.61 12.61 12.87 57134 SWASTI VINAYIKF TECHNO 4.6 4.7 4.5 4.52 4.52 4.68 1883801 SWASTIK INV IL & FS INVE 48 48.65 46.7 46.85 46.85 47.8 6860738 SWISS GLASS IMPEX 12.3 12.8 12.1 12.61 12.61 12.3 318362 SWITCH.TECH.

IMPPOWERS 123.2 124.5 122 123 123.5 122.8 190781 SYBLY INDS. IN HOU PROD 13.5 13.89 13.2 13.26 13.89 13.24 19434 SYMPHONY COMINANI MARBLE 92 95.5 92 94.55 95.5 91.15 470954 SYNCOM FORM.INANI SEC. 14.5 15.4 14.5 15.4 15.4 15.25 5980 SYNCOMWARR INCA FINLEAS 80 84 79.5 84 84 83.6 416705 SYNDICATE BNINCAP LTD. 14.5 14.5 14.4 14.4 14.4 14.21 29332 SYNERG LOGININCON ENGG. 4.2 4.46 4.04 4.46 4.46 4.25 6284 SYSCHEM (I) IND CEM CAP 7.2 7.24 7 7.03 7.03 7.03 12437 SYSTAMATIX CIND INFOLINE 145.4 145.95 142.1 144.1 144.1 143.8 81721700 T & I GLOBALIND.ACRYLICS 6.05 6.43 6.05 6.25 6.25 6.23 449996 T C M LTD. IND.BANK HSG 14.61 15.28 14.55 14.58 14.55 14.74 25947 T. SPIRITUALIND.BANK MER 17.05 17.5 17 17.25 17.25 17.1 313792 T.P.L. IND.CARD 194.75 201.25 192 192.95 192.95 191.7 1452296 TAI INDUST. IND.FOILS 16.01 16.7 15.75 16.16 16.16 16.16 2305754 TAINWALA CH.IND.GLYCOLS 132.4 132.4 128.65 129.1 129.1 131.1 5952599 TAJ GVK HOTLIND.HUME PIP 659 739 659 699.35 699.35 659.85 30158878 TAKE SOLUT IND.LEAS.DEV 9.99 9.99 9.1 9.15 9.15 9.05 8162 TALBROS AUTOIND.SECURITY 58 62.85 57 62.55 62.85 60.55 1748379 TAM.JAI.MILLIND.SWIFT LT 33.5 34.5 33.35 33.65 33.65 33.3 1397883 TAMIL.NEWSPRIND.TONERS 28.15 28.95 27.75 28.45 28.3 27.9 433850 TAMIL.TELE. INDAG RUBBER 92.25 93.8 91.5 92.7 92.7 92.5 546543 TANEJA AERO.INDAGE RES 11.1 11.1 10.75 11 11 11.05 231264 TANFAC IND. INDAGE VIN 62.4 63.6 60.75 61.1 61.1 61.75 11878949 TANLA INDBUL REAL 223.5 223.9 216.4 219.65 219.65 222.8 164698897 TANTIA CONS INDERGIRI FN 7.3 7.3 7.3 7.3 7.3 7 3650 TARAI FOODS INDHOTELNCD 101.94 101.94 99.63 99.64 99.63 99.78 273731 TASTY BITE INDIA CEM. 128 129.25 126.65 127.95 127.95 127.15 71241429 TATA CHEM. INDIA GELAT. 53.5 54.95 53.25 54.15 54.4 53.8 1031415 TATA COFFEE INDIA HOME 28.35 29.55 26.75 29.55 29.55 28.15 1066214 TATA COMM INDIA MOTOR 410 410 400 400 400 402.65 54716 TATA ELXSI INDIA NIPPON 211.6 218.7 211.6 216.7 214 211.6 4609830 TATA INVEST.INDIA NIVEH 662 662 656 657.55 657 667.5 5400906 TATA METALIKINDIAB POWER 37.25 38.2 37.1 37.6 37.6 37.45 54690443 TATA MOTORS INDIABULLS 142.5 142.5 135.5 137.75 137.75 140.85 53797783 TATA POWER INDIACO VEN 61.8 66.9 61.8 63.95 63.95 65 385449 TATA SM1AD INDIAN BANK 180 180 175.85 177.95 177.95 180.15 8206113 TATA SPONGE INDIAN EXTR. 9.5 9.5 9.5 9.5 9.5 9.38 95 TATA STEEL INDIAN HOTEL 103.5 103.8 101.5 101.8 101.8 102.8 41007530 TATA TEA INDIAN MET 603 610 595.25 599 600 606.35 6110973 TATA TELESERINDIAN OIL 311.3 315 307.6 310.25 310.25 315 35499729 TATA YODOGAWINDIAN OVER. 115.85 115.95 114 114.8 114.8 115.1 10000310 TATACAP III INDIAN SUCRO 19.1 23 19.1 22.95 22.95 19.2 1675664 TATACAP IV INDO AMINES 24.75 25 24.15 24.5 24.85 25.4 364019 TATAMTRTDVR INDO ASI FU 66 70.35 65.5 70.35 70.35 67 3871605 TATIA GLOB INDO ASN.FIN 23.6 23.6 23.6 23.6 23.6 22.5 13876 TCFC FINANCEINDO BONITO 10.05 10.39 9.62 9.62 9.62 10 51485 TCI FINANCE INDO BORAX 81.2 83.5 80.1 82.9 82.9 81.2 775401 TCI INDUS. INDO COUNT 11.29 12.45 11.29 11.7 11.71 11.87 122073 TCPL PACK INDO GREEN 34.6 34.6 34.6 34.6 34.6 36.4 692 TCS LTD. INDO RAMA 36.75 38.9 35.9 37.85 37.85 36.2 1398157 TECH MAH INDO-CITY IN 4.89 4.89 4.8 4.8 4.82 4.76 2821 TECHNO ELEC INDOCO REM 368 373 359.9 360 360 370 667664 TECHNO FORGEINDOCOUNT FI 3.3 3.3 3.01 3.24 3.24 3.15 5868 TECHNOCRAFT INDOKEM LTD. 5 5.09 4.85 5.09 5.09 4.88 1746 TECHTRN.POLYINDO-PACIFIC 5.79 6.22 5.79 5.79 5.79 6.09 48986 TEESTA AGRO INDOTECHTR 352 357.9 348.1 355.65 355.65 350.65 12705729 TELE DATA ININDRA GAS 199.25 201 194.3 195.85 195.85 197.5 23197937 TELE TECHNO INDRAPRAST 49.5 51.4 49 49.95 49.95 48.15 65058912 TELECANOR INDRAYANI BI 3.6 3.72 3.6 3.72 3.72 3.55 45392 TELEPHOTO ENINDSIL HYD 52.05 54.5 52.05 52.9 52.9 53.8 525883 TEMPT.FOODS

IND-SWIFT LA 76.25 79 76.05 76.65 76.65 76.1 8010859 TERAI TEA COINDTRADECO 0.34 0.35 0.34 0.35 0.35 0.35 125237 TERASOFT(PS INDUCTO STL. 43.2 43.95 40 43.95 43.95 41.9 193325 TEXMACO LTD.INDUS NETWOR 3.34 3.35 3.16 3.34 3.35 3.05 44095 TEXPLAST INDINDUS.INV.TR 51 55.5 51 54.25 54.4 51.8 278094 TFMP25ASDR INDUSFILA 27.4 27.75 26 27.15 27.15 26.6 212232 THAKKERS DEVINDUSIND BNK 146 146.5 142.15 143.1 143.1 145.6 12850203 THAMBI MOD. INE ABS L 207 218 198 203.55 203.55 197.55 10072935 THEMIS MEDICINFO EDGE 874.05 889.95 865 870.1 889.95 881.1 16694430 THERMAX INFO-DRIVE S 44.5 45.2 43.3 44 44 44.75 10981742 THINKSOFT INFOMEDIA 46.75 47.45 46 46.45 46.45 46.65 1474264 THIRU A.SUG.INFOSYS TECH 2580 2580 2518 2525.25 2525.25 2584.6 682430060 THIRUMALAI INFOTECH EN. 306 306 292 293.5 293.5 304.9 1356467 THOMAS COOK INFOTREK SYS 28 28.25 28 28.25 28.25 27.75 7053 TIDE WATE(PSINFRA DEVFIN 165.55 167.2 163.65 165.15 165.15 165.55 184248037 TIL LTD. INFRA INDUS. 6.56 6.56 5.94 6.56 6.56 6.25 44773 TILAKNAG INDING VYSYA BN 302.35 302.35 291 292.25 292.25 299.8 21243738 TIME TECHNO INGERSOLL 361.5 364.95 356.35 358.45 358.45 358.35 5380800 TIMES GUARANINNOCORP L 8.42 9.17 8.42 8.8 9.05 8.77 43915 TIMEX GROUP INNOVA FOOD 33.2 34.3 33.2 34.3 34.3 33.9 17093 TIMKEN (I) INOX LEISURE 71.45 72.9 70.05 70.8 70.8 70.85 8216114 TINPLAFCD INSECTCID 96.35 99.3 95.2 97.45 97.45 95.15 4038203 TINPLATE INSILCO LTD. 22.05 23 22 22.4 22.4 22.25 703889 TIPS INDUS. INSUTECH (I) 6 6.32 5.77 5.79 5.78 6.02 4801805 TIRUP FOAM INT.CONVEYOR 36.3 39 36.3 36.85 37.95 38.15 761489 TIRUPATI INDINTEC CAP 15.25 15.25 15.25 15.25 15.25 16 274 TIRUPATI SARINTEDIGITAL 3.27 3.67 3.27 3.28 3.28 3.39 4782 TITAGARH WAGINTEG.FIN.SE 19 20.45 19 20 20 19.2 15995 TITAN BIOTECINTEG.FINANC 4.8 4.97 4.6 4.89 4.89 4.75 38428 TITAN IND. INTEGRA CAP. 15.47 15.47 15.45 15.45 15.45 14.74 39265 TITAN12MAY6 INTEGRA.HIND 350 380 350 379.45 379.5 375.95 371585 TODAYS WRITIINTEGRA.HITE 2.23 2.23 2.23 2.23 2.23 2.13 9366 TOKYO FINANCINTELVISIONS 22.8 23.7 22.75 23 23 23.4 134909 TOKYO PLAST INTENS TECH 11.9 12 11.67 11.79 11.72 12.08 451397 TONIRA PHARMINTER DIGI 5.01 5.01 4.72 4.94 4.92 4.96 1904736 TORNT POWER INTER ST.FIN 0.79 0.8 0.74 0.8 0.8 0.77 22988 TORR CABS INTER ST.OIL 6.39 7 6.39 6.51 6.51 6.71 11573 TORRENT PHARINTER.COMBUS 360.05 366.65 360.05 363.5 363.5 364.3 788326 TOURISM FINAINTER.TRAVEL 126 129.25 125.5 127.25 127.5 125.3 531802 TOYAMA ELECTINTERFACE FN 0.4 0.4 0.38 0.39 0.4 0.38 16180 TPL PLAST INTERFIT TEC 15.65 15.9 15.3 15.5 15.6 15.75 93225 TRADE WINGS INTERLINK PE 29 30.55 28.25 30.55 30.55 29.1 562165 TRANS ASIAC INTRA INFOTE 43.8 43.8 41.5 43 43 42.85 16201 TRANSCHEM INVEST &PREC 130.6 133 126 131.7 131 131.55 1458477 TRANSCON RESINVICTA MED 8.73 8.73 8.4 8.73 8.73 8.32 398298 TRANSCORP ININWINEX PH 13.35 13.35 13.35 13.35 13.35 11.13 45002 TRANSFREIGHTIOL CHEM PH 53.7 54.15 53.3 53.75 53.85 53.1 3627754 TRANSGENE BIIOL NET COM 28.25 31.25 28.25 31.25 31.25 28.45 8497100 TRANSPEK ION EXCHANGE 148 153.7 142 145.25 145 148.7 4302230 TRANSPORT COIP RINGS LTD 87 88.65 84.5 88.65 88.65 84.45 4188867 TRANSWARRANTIPCA LAB.LTD 1059.7 1073.95 1038.15 1051.05 1045 1055.3 44013189 TRC FINAN.SEI-POWER SOLS 10.09 10.09 9.16 9.84 9.84 9.61 666042 TREND ELECT IRB INFRA 239.8 245.5 236.25 241.85 241.85 238.2 205382292 TRENT LTD. ISHITA DRUGS 11.4 11.4 10.01 10.73 10.73 10.86 66329 TRENT07JUL10ISMT LTD 61 61.65 59 59.45 59.45 60.75 9423524 TRF LTD. ISPAT INDS. 23.3 23.45 22.7 22.85 22.85 23.3 157872326 TRIBHUVAN HSISPAT PR SH 3.25 3.28 3.12 3.26 3.28 3.22 274524 TRICOM INDIAIST LTD. 121 121 113.75 120.25 119 119.35 16650 TRIGYN TECH

ISW LTD 6.3 6.3 5.72 6 6 6 282075 TRIJAL IND. IT PEOPLE 6.92 7.09 6.77 6.85 6.83 6.85 409987 TRIL

ITC LTD. 257 257.55 253.85 255.9 255.9 256.4 98302175 TRIMURTHI DR

ITDCEM 207.1 210 207 209.65 209.65 209.65 281139 TRINETHRA INITI LTD. 49.7 50.5 48.3 48.6 48.6 49.15 19046321 TRISHAKTI EL

ITL INDUSTRS 45.15 46.25 43.5 44.4 45 45.65 303753 TRITON CORP.IVP LTD 37.35 42.25 36.25 38.95 39 36.75 2209206 TRITON VALVE

IVR PRIME 184.4 184.4 176.1 178.1 178.1 182.25 5447897 TRIVENI ENGGIVRCL INFRAS 369 386 369 383.95 383.95 369.05 297393361 TRIVENI GLAS

IWIND ENERGY 60.9 60.9 59.25 59.65 59.65 59.55 11597597 TT LTD. J & K BANK 601 601 588.1 592.85 592.3 595.75 1040459 TTK HEALTHCAJ KUMAR INFR 190.5 203.8 187.5 193.2 193.2 188.65 103640626 TTK PRESTIGEJ.B.CHEMICAL 60.7 62 60.1 60.9 60.9 60.25 6669325 TUBE INV.

J.J.EXPORTER 30.5 37.3 30.5 37.3 37.3 31.1 3560127 TULIP STAR HJ.K.AGRI GEN 164 174 164 166.15 165.2 163.2 889668 TULIP TELE

JAGAN LAMPS 8.5 8.5 8 8.3 8.3 8.13 54885 TULSI EXTRU JAGATJIT IND 74.1 77 74.05 75.25 75.25 74.6 1431938 TULSYAN NEC

JAGJANANI 4.9 5.4 4.81 5.23 5.23 4.9 149152 TUTICORIN. JAGRAN PRAK 137.45 139 134.35 135.6 135.6 136 37236526 TUTIS TECH

JAGSON AIRLI 10.99 10.99 10.3 10.54 10.54 10.74 119154 TV 18 INDIA JAGSON PHAR 23.9 27.3 21.65 22 22 22.75 1848921 TV TODAY

JAI CORP LTD 217.5 221 215 216 216 215.6 46461828 TVS MOTOR L JAIBALA IND 275.1 279.85 269.05 271.1 271.1 272.2 5197309 TVS SRICHAKR

JAIHIND PROJ 151 173 148.05 169.7 169.7 149.05 38548812 TVSELE JAIMATA GLAS 2.68 2.69 2.62 2.64 2.62 2.64 500983 TWILITAKA PH

JAIN IRRIG 844 885 836.5 871.35 871.35 842.05 131615298 TWINSTAR SOFJAIN STUDIOS 11.82 11.99 11.69 11.69 11.69 12.3 52935 TYCHE INDS

JAINCO PROJ. 3.31 3.63 3.31 3.63 3.63 3.47 1551 TYROON TEA JAIPAN INDUS 31.25 31.6 30.55 31.2 31.2 30.95 1345138 U G HOTELS

JAIPRA 161 161.45 155.35 158.7 158.7 160.6 260882872 UB ENGG. JAISAL SEC. 99 99 99 99 99 100.9 29700 UCAL FUEL

JALPAC INDIA 3.69 3.69 3.5 3.5 3.5 3.52 10024 UCOBANK JAMNA AUTO 68.65 73 68.6 71.15 71.25 70.55 1551805 UFLEX LTD

JAMSHRI RANJ 19.3 19.35 17.85 19.3 19.35 18.45 58439 UGAR SUGAR JANICE TEXT. 3.37 3.37 3.37 3.37 3.37 3.54 2022 ULTRAMARINE

JASCH INDUST 9.02 10.38 9.02 10.07 10.38 9.25 180307 ULTRATECH CMJATIA FINANC 15.33 15.33 15.33 15.33 15.33 14.6 15330 UMA PETROPRO

JAY HIND SYN 2.16 2.17 2.16 2.17 2.17 2.25 3684 UMANG DAIR JAY NECO IND 30.7 31.85 30 30.3 30.3 31.35 11286041 UMESL

JAY USHIN 92 93.95 90.05 93.5 93.5 91.15 191545 UNI ABEX JAYANT AGRO 108.9 113.45 106.1 107.7 107.7 107.9 4525109 UNI ROYAL IN

JAYANT MERC. 5.3 5.3 4.8 4.8 4.8 5.05 250706 UNICHEM LAB JAYBH.CREDIT 9.44 9.44 9.44 9.44 9.44 9.92 1888 UNIFLEX CABL

JAYBH.MARUTI 62 64.75 60.8 64.75 64.75 61.7 736015 UNIMER INDIAJAYBHARA TEX 415 419 407 417.55 419 416.65 8451745 UNIMIN INDIA

JAYSHREE TEA 381 398.7 380 389.75 389.75 376.1 193544354 UNION BANK LJAYSHRI CHEM 31 32 31 31.2 31.45 31.6 244936 UNIPHOS ENT.

JAYSN DYEST 10.22 11.79 10.22 11.78 11.79 11.2 42855 UNIPLY IND JBF IND.LTD 104 105.3 102.15 103.8 103.8 103.25 22973410 UNIROYAL MAR

JBM AUTO 61.95 65 60.7 64.65 64.9 61.45 2618490 UNITD SPR JCT ELECTRON 2.58 2.58 2.41 2.47 2.47 2.49 5283631 UNITECH LTD

JCT LTD 4.1 4.57 3.96 4.44 4.44 4.04 7246436 UNITED BREWAJD ORGOCHEM 3.11 3.2 3.1 3.2 3.2 3.2 5057 UNITED BREWE

JENBURKT PH. 41.8 42.75 41 42.35 42.65 41 789794 UNITED CRED.JENSON &NICH 9.41 9.41 8.6 8.89 8.89 8.97 3585487 UNITED PHOSH

JETAIRWAYS 549.25 549.95 512.25 540.6 540.6 547 32672078 UNITED TEXT.JETINFOTRAN 184 186.9 180 180.3 180 180.05 2540007 UNITEX DES

JEYPORESUGAR 357.9 358 331 334.9 340 351.05 683568 UNITY INFRA JHAGAD COP 5.35 5.35 4.93 5.13 5.13 5.23 2659676 UNIV.CABLE

JHAV FLEXO 42.75 42.8 42.75 42.8 42.8 42.9 8343 UNIV.PRIME

JHAVERI CRED 5.79 6 5.79 6 6 6.09 6144 UNIV.STARCH

JHS SVEN 53.75 55.9 53.1 55 55 53.4 1223134 UNIVERSAL A JIK INDUS. 19.2 19.2 18.1 18.55 18.6 18.7 121441 UNIWORTH LTD

JINDAL CAP. 33.75 33.75 30.55 30.6 30.6 32.15 4614711 UNJHA FORMULJINDAL DRILL 557 586 557 571.05 571.05 556.15 36652410 UPPER GANGES

JINDAL HOTL 52.1 53.1 50.25 51.25 51.5 48.85 4849891 UPSURGE INV.JINDAL ONLIN 1.9 1.9 1.73 1.74 1.73 1.81 43734 USHA MART.LT

JINDAL POLYF 342.05 353.75 342.05 347.8 347.8 352.55 3774334 USHAKIRAN FIJINDAL SAW 194.5 194.9 191.5 193.35 193.35 192.85 39963276 USHDEV INTNL

JINDAL SOUTH 1858 1875 1792 1801.45 1801.45 1851.4 104808698 USHER AGRO JINDAL STE 725 728.85 716.5 720.45 720.45 723.3 236114946 UT LTD.

JINDAL WORLD 241.55 246.75 241.5 245.4 246.75 244.4 2560744 UTI GOLD ETFJINDALCOTEX 98.5 99.7 96.5 97.55 97.55 97.9 34276058 UTTAM GALVA

JINDALPH 182 189 182 186.7 186.7 182.65 5761549 UTTAM SUGAR JK CEMENT 166.65 169 165 166 166 166.3 3608380 UTV SOFTWARE

JK LAKSHMI 76 77.7 74.15 75.85 75.85 75.45 15934652 UV DER HORSTJK PAPER 47.15 51.8 46.6 49.4 49.4 46.45 39645086 V GUARD IND

JK SUGAR LTD 35.5 37.4 35.5 35.85 35.85 35.45 975017 V.B.DESAI

JK SYNTHETIC 2.82 3.02 2.82 2.97 3.02 2.88 276791 VADILAL ENT JK TYRE IND 155.75 158.95 155.75 157 157 156.6 40017328 VADILAL IND

JL MORISON 380 385 378 384.85 384.9 386 195312 VAGHANI JM FINANCIAL 46.8 46.9 45 45.4 45.4 46.45 3906169 VAIBHAV GEMS

JMC PROJECTS 164.9 171.3 164 167.4 167.4 164.25 19519441 VAKRANGEE SOJMD TELEFILM 122 125.9 121 122.7 124 123 2922309 VALECHA ENGG

JMT AUTO LTD 70 72 68.5 71.4 72 70.35 260013 VALIANT COMMJOINDRE CAPI 22 22.2 21.6 22.2 22.2 21.75 47374 VALLABH STEL

JOLLY BOARDS 635 650 622.15 635 638.8 635.5 545806 VALLEY INDIAJOONKTOLLEE 189.45 197 188 189.05 188 189.85 358334 VALSON INDUS

JOSTS ENG. 285.65 294 285.6 289.95 289.95 293.2 296077 VALUE IND L JP HYDROPOW 79 83.9 77.7 83.15 83.15 78.85 370381265 VALUEMART

JPT SECUR. 74.9 74.9 69.45 70.35 70 72.65 259866 VAMA INDS JRG SECUR 45.95 48.4 44.7 46.9 46.9 45.05 3386911 VAMSHI RUBB.

JSL 123 123.3 120.55 121.35 121.35 122.95 13246723 VANASTH.TEXTJSW ENERGY 113.5 114.9 111.2 112.85 112.85 112.9 590491757 VANTAGE CORP

JSWSL 1155 1155 1118 1125.4 1125.4 1148 362278596 VAPI PAPER JUBILANT ORG 333.3 341 330 333.9 333.9 326.8 23632706 VARD HOLDNG

JUMBO BAG 37.6 38.25 36.8 37.4 37.4 38.1 1639820 VARDH TEXT JUNIOR BEES 107 110 107 110 110 105.65 10847 VARDHMAN IND

JUPITER BIOS 89 89 86.1 86.8 86.8 88.05 20382380 VARDHMAN LABJVL AGRO 121 122.45 115 118.8 118.8 121.25 1689383 VARDHMAN POL

JYOTHY LAB 171.65 175.1 169.25 171.15 171.15 170.3 5527960 VARUN INDS JYOTI COSMET 1.12 1.22 1.12 1.13 1.12 1.17 33296 VARUN SHIP.

JYOTI LTD. 57 57 56 56.35 56.35 56.35 1411328 VAS INFRA JYOTI OVER. 2.18 2.18 2.04 2.04 2.04 2.1 8420 VAX HSG.FIN.

JYOTI RESINS 4.36 4.72 4.36 4.58 4.6 4.5 33129 VBC FERRO JYOTI STRUCT 172.5 179.65 171.05 178.05 178.05 172.35 85775789 VBC IND.

K SERA SERA 12.05 12.1 11.71 12.06 12.06 12.01 12769017 VCK CAPITAL K.P.R. MILL 96.55 108.6 95.4 104.15 104.15 97.3 1163130 VEDANT HOTEL

K.S.OILS LTD 69.9 70.3 68.75 70.05 70.05 69.95 44532197 VEEJAY LAKSHKABRA EXTR 166 166 158.65 160.85 160 162.1 391709 VEER ENERGY

KACHCHHMIN 10.88 11.15 10.88 11.15 11.15 11.45 25564 VELAN HOTELSKADAMB CONST 46.2 48.85 46 47.2 47.9 47.35 2786181 VENKAT PHARM

KADVANI SEC. 5.45 5.45 5.45 5.45 5.45 5.45 719 VENKEY'S (I)KAILASH FICO 75.3 75.3 75.3 75.3 75.3 79.25 41565 VENLON ENTR

KAIRA CAN CO 214 214 214 214 214 212 1498 VENTURA TEXLKAISER PRESS 9 9 9 9 9 9.43 2250 VENUS REMEDI

KAJARIA CER. 54.7 54.95 53.65 54.25 54.25 53.4 11395123 VENUS SUGAR KAKATIYA CEM 107 111 106.35 109.15 109.15 106.55 6506575 VENUS UNIVER

KALE CONSUL. 95.8 98.75 92.65 98.75 98.75 94.05 8651524 VENUS VENT KALE FILMS 4 4.15 4 4 4 4.2 621592 VERITAS

KALINDEE RAI 218.3 223.5 206 217.4 217.4 216.15 38529029 VERTEX SEC. KALLAM SPG. 24.45 25.95 24.45 25.2 24.75 24.25 72244 VERTEX SPG

KALPA.POWER 1149.95 1192 1136 1170.7 1170.7 1134.3 30489074 VESUVIUS INDKALPENA 132 135.5 132 134.5 134.5 131.9 601205 VICEROY HOTE

KALPTARU 16.4 16.4 14.82 15.03 15.03 15.31 186613 VICTORIA MILKALYANI FORG 140.25 148.8 140.15 148.65 143.75 145.2 76285 VICTORY PAPR

KALYANI STEL 188.1 192.9 187.05 190.85 190.85 188 7191187 VIDEOCON INDKAMADGIRI SY 52.05 53.9 50.25 51 51 52.8 126756 VIDHI DYESTU

KAMAN HSG 61.8 62 60 60.2 60.2 62.2 1714107 VIJAY SHA.BU

KAMAT HOTELS 65.25 67 65.1 66.4 66.4 64.85 601376 VIJAY TEXTILKAMDHENU 22.1 22.45 20.8 21.85 21.85 21.5 617319 VIJAYA BANK

KANANI IND 184 184.9 177 184.25 184.25 182 468355 VIJAYES TEXT

KANCHAN INT. 10.58 10.58 10.08 10.08 10.08 10.08 73602 VIKAS GLO

KANCO ENTER 8.39 8.59 8.1 8.25 8.25 8.2 39321 VIKAS GRAN

KANDAGIRI SP 72 76.95 70.2 73.75 71.75 71.15 62533 VIKAS WSP

KANIKA INFO. 0.66 0.66 0.6 0.62 0.63 0.63 26521 VIKASH METAL

KANISHK ST. 28.85 29.25 27.85 28.35 28.35 28.25 1193304 VIKRAM THERM

KANORIA CHEM 35.25 35.8 34.75 35.2 35.5 34.9 595774 VIMAL OIL FD

KANPUR PLAST 19 20 18.65 18.8 18.8 19.6 62481 VIMTA LABS

KANSAI NERO 1049 1049 1026 1032.5 1032.5 1039.2 3885931 VINATI ORG.

KAPPAC PHAR. 9.1 9.1 9.1 9.1 9.1 8.67 2730 VINAY CEMENT

KAR MOBILES 151.95 151.95 145.65 145.65 145.65 145.65 3944 VINDHYA TELE

KARAN WOO-SN 3 3.15 2.9 3.15 3.15 3 21602 VINTAGE CARD

KARMA ISP 33.8 33.8 31.8 32.1 32.95 33.45 2276713 VINTAGE SECU

KARNATAKA BK 131.45 135.5 130.1 132.2 132.2 130.35 50319349 VINYL CHEM

KARUNA CABLE 0.88 0.92 0.87 0.87 0.87 0.91 56280 VINYOFLEX LT

KARUR KCP PK 46.8 47.6 44 45.3 44.5 45.75 1005642 VIP INDUS.

KARUR VY(PS 390.6 391 385 388.25 388.25 389.8 1888696 VIPPY INDUS.

KARUTURI GLO 17.4 18 17.15 17.8 17.8 17.3 36933750 VIPPY SPIN.

KASHYAP TECH 0.81 0.86 0.81 0.81 0.81 0.85 21590949 VIPUL DYE CH

KATARE SPG. 14 15.06 14 15 15 14.35 30118 VIPUL LTD

KATWA UDYOG 20.4 20.7 19.9 20.7 20.7 19.9 115352 VIRAT CRANE

KAUSHAL INFR 29.8 29.9 28.3 28.65 28.65 29.35 7812572 VIRAT INDUS.

KAVERI SEED 235.1 243.85 235.1 240.15 240.15 236.45 1470538 VIRINCHI CON

KAVERI TELE 67.15 70 67.15 69.45 69.45 68.5 1750687 VISA STEEL

KAY POW PAP 13.45 13.47 12.5 13.45 13.45 12.83 6863972 VISAGAR POL

KAYCEE IND 4083 4100 3922 4085 4090 3904.35 181047 VISAKA IND.

KBS CAPITAL 41.3 52 41.3 51.55 51.55 43.35 3390817 VISESH INFO.

KCP LTD 329 331.9 327.1 328.85 328.85 325.65 6699498 VISHAL INFO

KCP SUGAR IN 30.25 31.3 29.5 31 31 29.8 22756012 VISHAL MALLE

KDDL LTD 23.6 25 23.5 24.95 25 24.7 41483 VISHAL RETAI

KDL BIOTECH 13.2 13.5 12.6 13.05 13 12.91 97420 VISHALEXPO

KEC INTERN 585.1 624.8 582 616.1 616.1 590.4 11897113 VISHNU CHEM

KEI INDUST. 37.8 40.45 36.9 39.1 39.1 37.45 49311940 VISION CORPO

KELTECH EN. 309.8 314.8 304 309.4 309.4 314.85 239247 VISISTH MERC

KEMROCK IND. 341 344 337 339.3 338.5 340.8 1516908 VISTA PHARMA

KENNAMETAL 270 278.35 267.1 269.3 269.3 274.4 394528 VISU INTL

KERALA AYUR 56.25 56.25 53.5 56.25 56.25 51.15 2166357 VIVID IND

KERNEX MICRO 170 177 165.6 176.2 176.2 169.55 13687941 VIVIMED LABS

KESAR ENT. 115.55 118.6 113.8 114.85 114.85 115.7 3327722 VJIL CONSULT

KESORAM IND 393.5 395.4 382 384.8 384.8 390.5 9972652 VLS FINANCE

KEW INDUSTR 12.45 13.9 12.45 13.61 13.61 12.46 781498 VMF SOFTEC

KEWAL KIRAN 269.9 274.9 264.1 266.35 266.35 264.9 8384951 VOGUE TEXTIL

KEYNOTE CORP 62.95 63.25 61.15 63.25 63.25 60.25 49217 VOITH PAPER

KFA 65.25 65.4 64.1 64.35 64.35 65 43663860 VOLTAMP TRAN

KG DENIM 12.7 13.25 12.6 13.12 13.03 12.94 166487 VOLTAS LTD

KGN IND LTD 244 246.3 235 246.3 246.3 234.6 8647598 VST INDUS.

KHAITAN CHEM 40.5 41.15 39.4 40 40 40.7 250603 VST TILLERS

KHAITAN ELEC 86.1 88 85 85.55 85.5 88.85 81596 VTM LTD

KHAITAN INDI 23 23.15 22.25 23.15 23.15 22.05 3264 VULCAN ENG.

KHANDWALA SE 31.1 31.7 29.5 30.25 29.55 31.1 1088213 VXL INSTRUM.

KHOD.INDIA 63.5 65.85 62.1 63.3 63.3 63.7 1592226 VYAPAR INDS

KHYATI MULTI 2 2.4 2 2.24 2.24 2.01 63777 VYBRA AUTO.

KIC METALIKS 39.5 41.5 39.5 41 41 39.55 504701 W.H.BRADY

KIDUJA INDIA 41.95 41.95 41.9 41.9 41.9 40 83 W.S.INDUSTR.

KILBURN CHEM 49.7 49.7 42.35 45.1 45.1 45.1 234560 WABCO TVS

KILBURN ENGG 48.7 50.75 48.5 50.05 50 49.05 3055824 WADALA COMM

KILBURN OFFI 7.4 7.4 7 7.08 7.33 6.93 36818 WALCHAND PF

KILITCH DRUG 151.1 151.8 140.95 141.8 141.8 149.1 13039345 WALCHANDNGR

KILPEST (I) 9.8 9.91 9.7 9.7 9.7 9.5 9186 WALL ST.FIN.

KINETIC ENG. 83 86 80.3 85.45 84.9 82.7 634282 WALLFORT FIN

KINETIC MOTO 22.8 24.45 22.15 24.45 24.45 22.25 6678416 WANBURY LTD

KIRAN PRINT 7.75 7.75 7.17 7.3 7.17 7.54 14459 WARNER MULTI

KIRFERROWAR 13.15 13.75 13.15 13.25 13.25 13.66 46979 WARREN TEA

KIRI DYES 685.1 696 672 676.55 676.55 678.7 39637653 WATERBASE

KIRL.BROS. 264.8 278.7 246.2 259.7 259.7 258.05 8817940 WEAROLOGY LT

KIRL.FERROUS 38 38.3 36.7 37.35 37.35 37.8 3804034 WEBSOL

KIRL.OIL ENG 159 170 158.25 162.75 162.75 158.2 28906086 WEIZMANN LTD

KIRLOSAR PN 438.5 438.5 427.1 430.4 430.1 436.55 2454382 WELCAST

KIRLOSKAR EL 81 87.9 80.3 84.85 84.85 80.05 89634095 WELCURE DRUG

KIRTI FINVES 0.5 0.5 0.5 0.5 0.5 0.48 7836 WELL PACK PA

KISAN MOULD. 69 70.85 66 67.1 67.1 68 2076751 WELLWORTH OV

KITEX GARMEN 29.3 30 29.15 29.55 29.95 29.9 1719210 WELSP GUJ SR

KJMC GLOBAL 17.1 17.9 17.1 17.9 17.9 17.1 4364 WELSPUN (I)

KLG CAPITAL 90 93.9 90 93 93.9 90.9 543342 WELSPUN SYNT

KLG SYSTEL 210 210 201 202.9 202.9 210.35 20873688 WENDT(INDIA)

KLRF LTD 22.3 23.55 22.3 22.75 22.75 23.3 143370 WEST COAST

KM SUGARMILL 42.9 43.95 42.8 43.95 43.95 41.9 3291534 WEST.(I)SHIP

KMF BUILDERS 7.78 7.78 7.3 7.52 7.3 7.41 17065 WHEELS INDIA

KNR CONST 122 133.5 122 130.8 130.8 121.4 19395097 WHIRLPOOL

KOA TOOL IN 0.48 0.48 0.45 0.45 0.45 0.46 3002 WHITE DIAMON

KOFF BR PICT 2.25 2.36 2.2 2.31 2.35 2.25 167474 WHITE LION A

KOHINOOR BRO 6.09 6.09 5.8 5.97 5.98 5.92 951033 WILLIAM.FIN.

KOHINORFOODS 59.1 61.75 59.1 60.8 60.8 59.5 5230062 WILLIAM.MAGO

KOLTEPATIL 59.8 60.95 59.05 59.55 59.55 59.75 7571717 WIM PLAST LT

KONARK SYN. 14.65 15 14.65 14.7 14.7 14.6 20700 WIMSOME TEXT

KOPRAN LTD. 33.6 33.6 31.35 33.6 33.6 32 5466997 WINDSOR MACH

KOSIAN INDUS 9.6 9.6 9.5 9.5 9.5 9.16 14926 WINSOME BREW

KOTAK MAH.BK 842.6 855 833.3 850.85 850.85 840.6 190315932 WINSOME YARN

KOTAK SENSEX 176.5 177 175 175.3 176.1 178 61360 WINTAC LTD

KOTAKGOLDETF 1660.15 1668.75 1660 1660 1660 1662.16 935493 WIPRO LTD.

KOTAKSECKS1 20000 20000 20000 20000 20000 30000 3660000 WIRE& WIRLES

KOTHARI FERM 10.42 10.43 9.48 9.99 10 9.95 16301 WIRES FABRIK

KOTHARI PROD 361 432.65 361 432.65 432.65 360.55 14669891 WOCKHARDT

KOUTONS RET 346.8 359 344 350.55 350.55 345.5 12866766 WOMEN NETWOR

KOVAI MEDI. 132.05 137 127 127.55 127.55 134.45 1784627 WOOLITE MERC

KPIT INFOSYS 129.1 131 128.05 130 130 127.85 10093683 WORLDWIDE LE

KRBL LTD. 222.7 224.2 218.05 220.25 220.25 221.1 24838006 WPIL LTD.

KREBS BIOCHM 32.65 33.8 32.6 33.6 33.6 32.95 97933 WWILPP

KREON FIN 8.26 8.3 8.2 8.25 8.25 8.62 11948 WYETH LTD.

KRISHNA LIFE 1.47 1.47 1.22 1.47 1.47 1.23 2448399 XL TEL ENE

KRITI INDUS. 7.56 8.14 7.25 7.75 7.25 7.98 390975 XO INFOTECH

KRONE COMM 123 123.95 120 121.9 121.9 120.7 402995 XPRO INDI(PS

KRYPTON IND 29.35 29.35 28.15 28.65 28.65 28.85 51230 YARN SYNDICA

KSB PUMPS 427.95 427.95 410.65 424.7 424.9 424.5 1253634 YASH MANAGE.

KSE LIMITED 216 220 208.05 209.1 209.1 209.1 236834 YASH PAPERS

KSK ENERGY 200.6 201.95 198.1 199.5 199.5 199.8 5199625 YASRAJ CONT.

KSL & IND. 56.5 62.5 55.3 60.05 60.05 56.3 3881785 YES BANK

KULK-POWER 85 86.5 80 83.4 83.4 81.45 2457676 YOGI SUNGWON

KUNSTSTOFFE 3.29 3.39 3.27 3.35 3.35 3.44 38462 YUKEN INDIA

KUVAM INTL 50 50 47.35 47.35 47.5 49 68325 ZANDU PHARM

KWALITY DAIR 149.45 149.5 145 148.75 148.75 142.4 188644763 ZEE ENTER

KZ LEAS FIN. 9.07 9.8 8.95 9.1 9.11 9.38 40355 ZEE NEWS

ZEN TECH

ZENITH BIRLA

ZENITH COMP.

ZENITH EXP.

ZENITH FIBRE

ZENITH HEALT

ZENITH INFO.

ZENOTECH

ZENSAR TECH.

ZENU INFOTEC

ZF STEERING

ZICOM ELECTR

ZIGMA SOFT.

ZODIAC CLOTH

ZODIAC JRD

ZUARI INDUS.

ZYDEN GENTEC

ZYDUS WELL

ZYLOG SYSTEM

Closing Price as on 07-Jan-10

OPEN HIGH LOW CLOSE LAST

25.5 26.25 25 26 26 25.25 89248778.6 9.16 8.45 9.16 9.16 8.88 24010

41.7 42.3 41.6 42 42 42.3 1712116.45 6.55 6.25 6.41 6.55 6.31 121022

114.9 116.9 113.7 114.95 114.95 113.55 9779746210 238 210 226.65 226.65 209.85 2270218

1966 2267 1966 2184.85 2184.85 1956.65 2830046071842.35 2030.8 1842.35 2030.8 2030.8 1692.35 18461998168.25 169.8 163.1 165.45 165.45 166.85 12134037

44.8 44.8 43.5 44 44 43.45 14346484.5 85.65 83.15 83.8 83.8 85 5294931

12 12.25 11.7 12.25 12.25 11.67 912658 66.45 56.8 64.75 64.75 56.95 14251341057 57.5 55.45 55.65 55.65 56.7 56510871

106.8 107.5 105.1 105.8 106.5 105.9 102309790.97 0.97 0.9 0.95 0.96 0.93 1642405.72 6 5.72 5.89 5.9 5.97 9631933.5 34.25 32.7 33.7 33.5 33.2 244325

1673.95 1687 1660 1667.05 1667.05 1675.7 4162049167.8 8.09 7.66 7.83 7.92 7.74 192035

12.65 13 12.02 12.03 12.02 12.65 3916965 69.6 65 67.8 67.8 63.4 442161

2.49 2.53 2.32 2.38 2.38 2.41 7379587.15 91 87 90.15 91 90.8 2533376

2.9 3.1 2.9 3.1 3.1 3.04 3788180 83 80 81.6 81.6 79.8 12697557

33.3 34.5 33 34.15 34.15 33.3 2316032104 104.7 102.65 103.2 103.2 103.25 1542410

4.27 4.59 4.27 4.59 4.59 4.38 328800 834.2 800 827.15 827.15 812.05 185139952

5.49 5.49 5.49 5.49 5.49 5.23 3073.75 3.75 3.75 3.75 3.75 3.94 56259.8 59.95 56.5 57.35 57.35 58.7 265097133.2 35.25 32.2 34.7 34.7 34.05 12139548.18 8.18 8.18 8.18 8.18 7.8 409

10.68 10.68 10.68 10.68 10.68 10.18 205055.42 5.95 5.31 5.92 5.92 5.44 1717863.3 63.45 63.3 63.45 63.45 60.45 1267710.5 10.64 10.5 10.64 10.64 10.14 35571

999.99 1000.01 999.99 999.99 999.99 999.99 1329004132 136.9 130.15 135.3 135.3 135.8 2761023

66.9 75.95 66.9 74.45 74.45 67.05 6332594735 36.65 34.1 35.5 35.5 35.9 1078876

12.7 13.1 12.4 12.96 12.96 12.69 110987822.86 3.24 2.86 3.02 3.04 3.13 338407

11.56 11.89 11.51 11.57 11.57 11.83 497926830.75 31.15 30.75 31.15 31.15 29.7 883654

59 60.95 58.5 60.95 60.95 58.05 2292657102 102 99.8 99.85 99.8 105 25053

59.5 61.45 58 58.35 58.35 58.15 7226582051.25 54.9 51.2 53.85 53.85 50.9 18415484

www.DSIJ.in

PREVIOUS CLOSE

TOTAL TURNOVER

21.7 21.85 20 20.3 20.3 20.85 7294048.9 48.9 45 45.1 45.7 46.65 31979632.6 32.6 32.6 32.6 32.6 33.1 19560

142.8 157.5 142.65 155.15 157.5 150 30095516.4 16.4 16.4 16.4 16.4 15.62 9840

40 42.3 39.9 40.2 40.15 41.95 36980646.7 48.6 46.5 48.25 48.25 46.3 329020

73 73.5 72.25 72.3 72.3 72.2 479872205.25 205.5 196.7 203.55 203.55 204.5 857303

3.88 3.88 3.88 3.88 3.88 3.7 1971460 1482.9 1440 1444.1 1444.1 1470.45 2045072433.5 34.65 32.55 34.3 34.3 33 2682802

87.25 87.25 81.5 81.5 81.5 83.1 2175346 346.85 341.25 343.6 343.6 344.65 6053525

9.65 9.65 8.76 9.54 9.54 9.22 1514868.65 69.5 67 68.75 68.75 68.55 80283713.65 14.6 13.65 13.87 13.87 14.35 121803.05 3.1 3 3.01 3.03 3.01 1457656

50 62.5 50 60.95 60.95 52.75 130149231.5 32.85 31.05 31.45 31.45 31.75 450812

170.1 171.95 168.5 169.25 169.25 169.2 31464306.91 6.91 6.9 6.91 6.91 6.9 12431

47.55 48 47.55 48 48 50 120478.8 8.8 8 8 8 8.03 35778

118.7 118.7 116 116.85 116.85 117.5 852999157.2 57.3 57.15 57.2 57.15 57 14360101 104 97 98.45 97 100.9 808784165 173.75 163.6 165.3 165.3 162.55 90011363

62.2 64 61 64 64 62.2 2373695.01 5.17 5.01 5.17 5.17 4.93 6633

10 10.44 10 10.2 10.34 9.97 10482331175 1178 1141.1 1152.95 1152.95 1178.15 136340690

469.95 470 456.2 462.2 459 466 14712096225 230 225 227.4 230 227.45 230716

365.65 377.3 357 373.3 373.3 365.2 111509716.3 6.3 6.3 6.3 6.3 6 1896

204.85 204.85 204.85 204.85 204.85 215.6 204911478.8 78.8 73.65 74.2 74.2 77.5 1534741

85 86.1 84.05 84.55 84.55 84.15 6497149115.2 16.4 15.2 15.95 15.95 15.95 72840

24 24 19.8 21.75 21.75 20.1 17446034.15 34.15 30.95 31.75 31.75 32.55 5858735

136 136 126.05 130.05 130.05 124.05 10409912.4 13.12 11.88 12.77 12.77 12.5 181124

72.05 74 72.05 73.65 74 73.5 68522140.3 140.3 135 136.05 136.05 138.1 4452951

55 55.9 54 54.7 54.7 54.6 1993383357 370 355 356.25 356.25 355.2 15547836

113.5 114.95 110 110.6 111.95 112.5 55487773.8 73.95 71.5 71.75 71.75 72 1189463

29 29 27 27.55 27.5 27.75 40241316.4 16.45 16.1 16.1 16.1 16.25 29573

42.05 43.9 42.05 43.9 43.9 41.85 94158150.8 50.8 46 46.85 47 46.65 21123514.1 14.85 14.1 14.5 14.5 14.2 151843

52.65 56.1 52.65 54.75 54.75 53.65 15985327112 115.8 107.3 109.2 109.2 111.85 8680120

11.78 11.78 11.4 11.54 11.54 11.53 2036315695 704 676 683.6 683.6 693.05 6351752

168.95 172.1 166.75 168.15 168.15 167.75 8475546

38.95 44.8 38.9 43.15 43.15 37.65 949929911.97 2 1.97 2 2 2.07 85523.4 23.7 22.8 22.9 22.9 23.1 19903205

64 64 62.2 62.2 62.2 63.9 1417450.6 51.5 49.65 50.05 50.05 50.55 810028756.1 58.75 54.1 56.85 56.85 55.65 4375245

15.05 15.54 14.85 15.54 15.54 14.8 323725370.5 376.9 370.5 374.75 374.75 369.9 29600811.8 11.8 11.04 11.04 11.04 11.6 5596198 198 184.35 185.4 185.4 184.1 7658665101 103.4 100.65 101 101 102.8 22509932811 11.52 11 11.52 11.52 10.98 5654

5.3 5.9 5.3 5.49 5.49 5.45 109675134.84 5.2 4.78 5.03 5.2 4.83 56541

17.35 18.8 17.35 18.6 18.6 17.85 184697428.65 28.7 28.4 28.4 28.4 29.05 128659.61 9.83 9.26 9.26 9.26 9.44 24560

7 7.5 7 7.16 7.45 7.02 443641480 1480 1480 1480 1480 1462.65 292049880

1464.95 1484 1450.05 1453.85 1453.85 1462.6 3386595214.74 4.74 4.58 4.66 4.7 4.73 1102328410 411 395.2 398 398 407.05 6328381

64.2 68.95 60.1 64.95 62.1 64.6 668104157.5 60.5 57.5 59.3 59.25 59 719250

16.35 16.36 16.3 16.36 16.36 15.59 9367615.3 16.89 15.3 16.89 16.89 16.09 186787.1 7.28 6.93 7.26 7.28 7.29 43976110 117 105 107.25 107.25 117.85 2493096529 29 28.1 28.1 28.1 29 6118

44.9 45 43.75 44 43.75 43.75 2153719227.95 228 221.25 222 222 226 12390621

2.82 2.98 2.8 2.85 2.95 3 9023322.5 23.5 21.5 22 22 21.9 5703555178 180.95 171 172.3 172.3 177.45 107245422

21.4 22.75 21.4 22.5 22.5 22 19049123.05 126 118.5 121.6 121.6 122.65 50226085.55 87.95 84 86.8 86.8 85.3 612704

92 94.4 89.5 92.8 94.4 93.15 531154305 311.5 303.15 306.2 306.2 301.7 195658096

239.35 239.35 231 235.1 235.1 236.2 674737819.25 19.25 18.1 18.75 19 18.7 12721960.5 60.5 57.5 59.4 59.5 60.25 1601055.65 5.68 5.35 5.61 5.6 5.41 58146

142.95 142.95 134.75 134.85 134.75 139.85 377503127 27.8 26.55 27.1 27.1 27.7 278745

4.74 5.22 4.74 5.22 5.22 4.98 29612.81 13.63 12.35 13.63 13.63 12.99 738081.75 1.84 1.69 1.79 1.84 1.76 80589

26 26.9 25.5 26.15 26.15 25.65 103871416.95 17.15 16.65 16.8 16.8 16.8 785660311.51 12.18 11.51 12 12 11.6 295075

41 43.5 40 40.8 40.8 40.4 14122083.25 83.45 79 79.3 79.3 82.3 105677064.25 67.9 63.7 67 67 63.7 249743158

630 636 620 621.9 621.9 629.15 256396314.2 15.6 14.2 15.6 15.6 14.9 7471

16.55 17.7 16.2 17.45 17.45 17.05 9106543 46.85 43 44.75 44.5 43.45 438601

18.3 18.3 18.3 18.3 18.3 18.25 18304.5 4.69 4.33 4.65 4.66 4.52 30375

46.75 48.4 46 47.5 47.5 46.8 290124743.3 3.62 3.3 3.35 3.35 3.45 4403

592.1 610 592.05 596 596 591 16913083202.95 215.5 201 206.75 206.75 200.15 99094599

3.99 3.99 3.99 3.99 3.99 3.8 3993.51 3.75 3.49 3.75 3.75 3.67 5208

23 23.9 23 23 23 24.1 4399024 24.15 23.5 23.9 23.9 23.85 1439617

290 295 289.8 295 295 281.4 1978083.4 3.4 3.4 3.4 3.4 3.4 340

18.9 19 18.2 18.75 18.85 18.3 4224110.41 10.41 10 10.4 10.41 9.92 15520313.2 13.25 11.8 12.72 12.72 12.36 830741.42 1.51 1.37 1.51 1.51 1.44 122823298 304 285.25 286.8 286.8 297.3 10255166

27.25 28.25 27 27.85 27.85 28.2 54297694 698 675 676.8 676.8 685.75 11081556

35150 35268 34625.5 34799 34799 34992.45 149583816.6 6.7 6.6 6.7 6.7 6.39 6668

18.9 18.9 18.15 18.5 18.5 18.5 290765617 17.2 16.6 16.85 16.85 16.85 12080942

13.69 13.69 13.69 13.69 13.69 13.04 194943 3.15 2.94 3.03 3 3.02 862164

55.5 57 54 55.25 55 54.75 2303919186 186 175 178.2 179.6 180.5 53652

17.15 17.15 16.3 16.3 16.3 17.14 1312523.3 24.9 23.25 24.7 24.8 23.75 23833522.9 23 22.5 23 23 22.5 801519.6 20.3 19.6 20.3 20.3 19.35 40692223.7 23.7 22.8 23.5 23.5 23.7 5950667.84 8.8 7.83 8.3 8.8 8.4 2520480.5 81.9 77.1 79.85 80.25 80.25 2459910

52 52.6 45.05 46.6 46.6 47.4 1915869826.35 26.35 25.5 26.35 26.35 25.1 178301

170 184.7 159.35 184.7 184.7 167.95 2410091393.5 394.5 387.15 389.4 389.4 390.45 7490041

21 21 21 21 21 20 32761698.95 1869.8 1698.95 1812.65 1812.65 1745.5 21703415

19.05 20.5 19.05 20.5 20.5 19.55 61562013.22 13.23 13.22 13.23 13.23 12.6 53029.36 9.7 9.31 9.4 9.4 9.4 2162974127 129.7 126.05 127.45 127.45 127.85 464577

4.53 4.53 4.12 4.34 4.53 4.32 240510.26 10.26 10.25 10.25 10.25 10.52 512910.52 12.2 10.52 11.58 11.58 10.83 5561028

90 90.3 87.9 88.3 88.3 89.75 24910264140 150.4 140 144.95 144.95 141.6 15090486179 180 173.5 176.4 176.4 178.1 3089765

40.8 41.8 40.25 40.3 40.3 39.95 21419273.8 74.1 71.7 71.95 71.95 72.45 8438369

450.05 450.05 427.05 427.05 427.05 449 1617845.5 45.5 44 45.1 45 45 4293274.61 5.05 4.61 4.87 4.78 4.67 461325724 729.45 701.2 703.05 703.05 726.6 91110490

65.5 65.5 61.15 64.1 65.4 62.4 10401467 67 65 65.3 65.3 65.8 3542510

6220 6362.2 6200 6220.25 6220.25 6084.35 16938844232.4 33.25 32.4 33 33 32.5 77873284.8 85.05 82.4 84.25 84.25 84.2 96750122

110.5 111.95 106.65 107.65 107.65 109.8 9624975

39.95 40 38.5 38.65 38.65 39.8 9287341.52 1.65 1.51 1.64 1.64 1.58 5180336.7 38.2 35.8 37.25 37.25 36.25 719029035.1 36 35 35.9 36 35.6 488291

67.65 69.2 67.35 67.55 67.55 67.35 721440313.25 13.3 12.6 12.77 12.68 13.11 3757320.5 21.95 20.35 21.95 21.95 21.1 482514.5 16 14.5 16 16 15.25 450024.6 25.5 23.6 24.8 24.8 24.75 85547

61 61 58.35 59.85 58.65 60.1 1978714.7 4.7 3.82 3.82 3.82 3.92 31

2.85 2.85 2.62 2.84 2.84 2.72 1175177 78.25 76.8 77.55 78.25 74.55 8524

6.11 6.11 6.11 6.11 6.11 5.82 8004131.95 32 29.05 29.05 29.05 30.75 56605

116.05 118 111.55 115.1 115.1 115.2 2596091607.95 616.6 592.9 596.45 596.45 604.4 32437880555.65 57.9 55.55 56.35 56.35 54.85 18632724

18 18.35 18 18 18 18 119194.45 4.45 4.1 4.13 4.1 4.3 47039.5 41.5 38.9 40.25 40.25 38.95 5414108251 272 250.05 264.45 264.45 250.5 8513885

74.5 74.9 70.65 71.35 71 73.15 66344623.4 23.9 23.3 23.9 23.9 23.6 26340

60.05 60.55 58 58.65 59 59.4 14053493.24 3.54 3.24 3.54 3.54 3.41 5722

30.95 31.8 29.55 29.55 29.55 31 626712.38 12.45 11.65 11.83 11.76 12.03 103425441.9 42.55 41.55 41.95 41.95 42.1 100811936.9 36.9 24.65 31 31 30.75 75892

53.35 55.7 53.35 54.85 54 53.25 1107634.1 34.6 34.05 34.6 34.6 34.05 381726288 306.9 287 302.55 301.1 294.05 8409736

171.5 174.8 169.2 172.35 172.35 171.35 4227842736.5 36.5 35.1 35.4 35.4 35.55 3804243942.8 42.85 40.2 40.95 40.55 42.15 261143

22 22.4 21.7 22.4 22.4 22.1 10917950.15 50.15 48.5 49.55 49.55 47.6 11853073.5 73.5 68.05 69.1 68.15 72.8 7215735

79.35 82.5 79.35 80.7 80.7 81.15 470728927.5 28.75 26.65 27.1 27.1 27.1 1028696

86.85 88.2 84 87.3 87.3 85.35 610524964 64 61 61.5 61.5 62 20598487

1172.25 1208 1172.2 1191.55 1191.55 1188.1 26036672.52 2.56 2.46 2.52 2.52 2.56 2058619

26 29.8 26 27.45 27.45 27.1 11323487.75 89 86.1 87.05 87.05 87.75 147898

10 10.95 10 10.77 10.95 10.51 1208922.15 23.5 22 23.5 23.5 22.4 1323017477.5 483 467.1 475.05 475.05 475.35 366693163

241 248 240 242.3 242.3 244.05 90035720 20 16.25 16.7 17 16.75 182455

125.1 125.5 122.1 123.25 123.25 124.25 69238164.1 4.25 4.05 4.2 4.2 4.1 5813042 42 41 41 41 41.75 77144

68.3 69.5 67.4 67.7 67.7 68.85 150053433.45 36.3 33.45 36.1 36.3 34.6 22621117.35 17.9 17.35 17.9 17.9 18.5 2417

35 36.3 32.9 36.3 36.3 34.6 530004649.6 49.9 48.3 48.95 49.75 49.05 291247

425 428.25 418.05 425.5 425.5 421.55 10332999335.05 345.9 335.05 339.75 339.75 337.55 8021056

43.7 44.9 43.65 43.8 43.8 43.7 99554223.99 3.99 3.7 3.72 3.7 3.8 43354

15 15.64 15 15.64 15.64 14.9 6711411.77 11.77 10.72 10.72 10.72 11.27 1377

148 151.25 146.05 147.15 147.15 146.2 4057397232.25 34.4 32.15 33.9 33.9 32.65 121652639.24 9.24 9.24 9.24 9.24 9.72 3465

171.35 171.35 171.35 171.35 171.35 180.35 2159073.8 75.45 70.6 75.45 75.45 71.9 13920318

67 70.85 67 70.85 70.85 67.5 640302103.2 105.5 101.5 102.6 102.6 102.45 989164371.85 71.85 68.2 68.8 68.5 69.25 500522011.1 11.2 10.7 10.82 10.82 11.03 11045231240 1405 1240 1327.3 1327.3 1306.4 842347132579 2589 2501 2512.95 2512.95 2566 54628446

87.25 87.25 80.9 84.15 86.95 84.9 33693601.33 1.56 1.33 1.56 1.56 1.42 53007

13.35 13.38 12.6 12.6 12.6 12.75 617051.9 2.05 1.9 1.91 1.91 1.95 15760

1.84 1.84 1.79 1.79 1.79 1.76 98101.9 101.9 99.25 100.44 100.44 98.65 39895915.6 16.52 15.6 16.25 16.25 15.74 2929347.5 54.45 47.5 54.45 54.45 49.5 44291004

124.25 129.75 124.25 126.85 126.85 126.55 28426421.8 22.75 21.3 22.15 22.15 21.95 329607160 164 158.05 161.1 161.1 159 83138884

18.8 19.4 18.55 18.85 19.4 18.85 22670348 348 337 337 337 344.1 99587

36.45 36.45 35.6 35.65 35.65 36.25 2083820617.68 7.99 6.8 7.67 7.67 7.37 7036484

58 58.95 57.55 57.85 57.85 58.15 1085741.1 1.18 1.1 1.14 1.14 1.14 14871

13.03 13.5 13.03 13.5 13.5 13.59 13822535 550 527.05 534.2 550 526.5 38888

3.63 3.65 3.63 3.65 3.65 3.48 6693173.7 74 72.15 73.1 73.1 73.65 33896880

176.1 179 173.6 174.25 174.25 176.75 1056125634 34.5 34 34.5 34.5 33.35 1027

64.9 65.5 61 64.4 64.4 64 17070232.05 2.09 1.99 2.01 2.01 2.08 298272

123.25 123.95 120.2 121 121 123 175839258.85 261.5 249 251.35 251.35 257.7 21505705

3.29 3.3 3.21 3.3 3.3 3.34 15045431.05 445 431.05 441.5 443.5 438.85 5045888

49.9 50.6 48.2 49.9 49.9 49.1 11275870524 527 518.7 518.7 518.7 545.95 286133

57.1 59 56.3 58 58 56.7 3139373219 227 217.35 220.6 220.6 219.5 1568329834 35.15 33.45 35.15 35.15 33.5 1317933

54.35 59.9 54.15 57.15 57.15 53.9 1918048052.6 52.6 52.6 52.6 52.6 50.1 18410

342.1 350.65 336.4 342.1 342.1 339.6 997368068.75 9.2 8.4 8.84 8.84 8.4 1138075

244.8 258.4 244.8 254.25 254.25 247.8 34405870.88 0.94 0.88 0.9 0.9 0.88 14562426 431.8 414.55 419.25 419.25 426.35 798529686.4 6.69 6 6.42 6.44 6.17 209415

25.8 26.25 25.6 25.85 25.85 25.85 11129326

20.3 20.9 20 20.1 20 20.5 21995139.15 41.05 38.85 40.65 40.65 39.05 7368159027.6 27.65 27.05 27.2 27.2 27.25 3961236

46 47 45.75 47 47 45.75 6110123.53 3.8 3.53 3.7 3.8 3.71 3760340.4 43.6 40.4 43.35 43.4 41.55 668032

588.95 588.95 570 571.1 571.1 579.2 22600517.7 8.27 7.7 8.26 8.26 7.88 3204

7.02 7.07 7.01 7.07 7.07 7.37 911870 78 70 75.25 75.25 76.4 1435213

17.15 17.15 16.6 17.15 17.15 16.34 1988594229.8 229.9 225.4 228.15 228.15 228.35 300854518100.1 103.65 98.5 99.9 99.9 100.7 33813669

2.7 2.7 2.51 2.52 2.52 2.58 1123649.89 9.89 9.3 9.71 9.71 9.65 127311

155.6 155.8 148 148.7 148.7 154.2 12742839302.9 311 292.15 298.1 298.1 297.4 62433971.84 1.84 1.68 1.81 1.81 1.76 10493

43.05 43.6 42.05 42.3 42.3 43.4 73071410 10.5 9.61 9.61 10.39 10.55 35053

29.1 29.1 29.1 29.1 29.1 27.75 7857129.8 131 129.5 130.1 130.8 130.95 321002327.05 29 27.05 27.65 28.5 27.8 57350813.65 13.75 12.45 12.45 12.45 13.1 1010316721.5 23.85 21.5 22.7 22.7 21.8 23954228.2 28.2 28.2 28.2 28.2 26.9 87416.7 16.7 15.3 16.08 16.4 16.07 1012719

129.1 131.5 126.1 127.55 127.55 128.4 98867191232 1255 1232 1244.65 1244.65 1244.55 1147041129.3 29.3 28.5 29.3 29.3 27.95 1092044

34 36.4 33.5 36.15 36.15 33.1 7601719860 65.15 59.3 62.85 62.85 59.25 17372179

95.7 102.35 95.2 101.2 101.2 95 440267926.55 6.55 6.55 6.55 6.55 6.45 163

50 51.9 48.9 50.1 48.9 49.85 42437441.41 1.48 1.4 1.48 1.48 1.41 3650

169.5 175 164.05 165.85 165.85 165.85 257371001227 1234.55 1210 1222.95 1222.95 1221.3 121291485500 509.8 482.65 491.95 491.95 493.9 3169110539.7 9.7 9.7 9.7 9.7 10.05 194

24.55 24.55 23.35 23.65 23.5 24.25 1564537240.45 240.45 235 237.2 237.2 239.1 20212145

2355 2388 2301 2323.55 2323.55 2345.1 4403061631.6 31.75 30.75 31.25 31 30.25 841401322 322.5 313.3 315.2 315.2 319.75 62064355191 192.8 184.7 186.35 186.35 189.9 79574378

11.4 11.59 11.2 11.43 11.26 11.36 147646190 196.95 189.5 192.65 196.95 196.95 21094

17.8 18 17.5 18 18 17.5 336951250.5 253.65 245.5 251 250.3 254.6 931786227.6 28.45 27.25 27.75 27.75 27.85 1063467

10.27 10.8 10.27 10.8 10.8 10.29 971951.1 51.25 50 50.85 50.85 51.1 75535266 270 266 268 268 266.15 93176

54.1 55 53.15 54.2 54.2 54.3 1195542775.45 76.45 73.5 74.35 74.1 75.4 88195814.3 14.85 14.3 14.55 14.5 14.3 142019269 269.95 263.6 265 265 267.75 7330953

340.15 341 335.25 338.35 337 344.1 17707919.45 20.8 18.7 19.45 20.8 19 18308

3.25 3.5 3.25 3.5 3.5 3.4 3765405.05 416 405 411.05 414 407.2 306429

2.85 3.03 2.81 3.03 3.03 2.76 7185181.9 84.8 81 83.15 83.15 80.25 168957377.5 7.5 6.87 7.4 7.4 7.23 3505

47.3 49.7 47.1 48.85 48.85 47.3 83209519.7 9.75 9.7 9.7 9.7 9.7 11690

2.54 2.54 2.41 2.54 2.54 2.42 71101307 307 290.15 296.9 290.5 305.4 26753298.6 9.07 8.5 8.95 8.95 8.8 237191

869.4 873 842 866.8 866.8 860 50783094.22 4.41 4.2 4.2 4.2 4.2 319400.88 0.9 0.83 0.86 0.86 0.85 4823464.1 65.5 63.4 64.85 65.5 64.75 29774

222.7 229 218 220 220 218.1 21679958160.05 166.6 159.5 164.45 163.5 160.7 3173904166.1 174.6 162.6 169.1 169.1 167 207153572.95 73.3 69.7 73.3 73.3 69.85 890327131.7 131.7 131.7 131.7 131.7 125.45 4359232.5 32.5 30.9 31.85 32.2 32.25 1607949.38 9.39 9.38 9.39 9.39 8.95 2112

317.5 323.95 314.05 318.75 318.75 316.8 18163784265 272 264 265 265 267.75 268829

410.25 414.9 406 411.25 411.25 409.85 18760519116 120 116 119.95 119.95 118.05 331731

65.9 65.9 62.75 63.65 63.65 64.7 3954475158 160 156 156.6 156.6 156.8 5317760

15.3 15.85 15.1 15.5 15.5 15.3 23915070.86 0.94 0.86 0.93 0.94 0.88 1448237.16 7.73 7.16 7.28 7.26 7.4 55324142 156 141 150.65 150.65 142.05 4321187

16.3 17.45 16 17.45 17.45 16.65 148017064 68 64 66.5 67.8 67 49261

35.2 38.8 35.2 38.05 38.05 37 631478927.65 28.45 27.4 27.7 27.85 27.95 94456

129.75 132.95 129.05 130.25 130.25 128.6 504761309 9.43 8.9 9.32 9.32 8.99 925245

4.33 4.35 4 4.3 4.35 4.21 4054847.1 51.1 46.3 50.85 50.85 48.7 1748196

35.25 36.5 34.8 35.1 35.1 34.6 259041677.5 78.75 76.5 77.3 76.75 77.15 1108269474 474 459.05 461.8 461.8 468.9 11678273

495.3 501 492 498.2 498.2 492 6379669410.5 11.07 9.25 10.66 10.15 9.23 47625463.1 65.85 61 61.7 61 63 12546777.4 79 77 77.4 77.4 76.8 260860923.7 23.85 23 23.75 23.85 22.75 75123

22 22 19.8 20.1 20.1 20 6391343.8 3.85 3.72 3.85 3.85 3.67 115938

5.24 5.24 4.8 5.11 5.15 5 8748086.95 90.3 86.2 89.1 89.1 86.25 784372012.55 13.35 12.54 13.25 13.2 13.19 181293

55 57.85 55 56.95 56.95 57.7 10197380.6 84.3 80 82.4 82.4 80.1 172151491.98 2.8 1.98 2.65 2.65 2.47 5423.05 3.07 2.79 2.87 2.86 2.93 157002730.3 32.45 29.95 31.6 31.6 29.85 304464573.88 3.88 3.63 3.72 3.75 3.7 68126436.4 36.4 36.4 36.4 36.4 34.7 23660

15.25 16 15.25 15.95 15.95 15.8 7157

231.1 235 222 235 235 225.2 69740676.5 77.3 75.05 76.35 76.35 76.5 95026010950 991.25 946 951.2 951.2 941.8 10722317

22.3 22.3 22.3 22.3 22.3 21.9 5716603.41 3.41 3.41 3.41 3.41 3.26 511174 174 166.15 167.25 167.25 171.6 2043196

19.4 19.7 18 19.6 19.6 18.8 439116217 222 211.1 217.2 217.2 215.45 46590392

32.95 33.85 32 33 33 32.15 10046226.71 6.72 6.18 6.71 6.72 6.48 1013271 284 271 284 284 284.85 82600

19.95 20 19.3 19.55 19.55 19.45 65397510.03 10.03 9.51 10.03 10.03 9.56 386817

220 228.8 209 211.2 211.2 220.4 11781085849.4 49.4 49.4 49.4 49.4 47.05 29348511.5 11.75 11.5 11.62 11.75 11.25 1162

49 51.25 49 50.4 50.5 49.4 83396719.55 20.65 19.55 20.65 20.65 19.7 264600

57 58.4 56.3 57.1 57.1 56.9 10855643590.95 91.9 89.15 89.95 89.95 90.95 1171912

390 397 386.1 388.7 388.7 387.25 4390469784.05 86.5 81.2 84.9 84.9 84.25 477407539.85 39.85 38.05 38.4 38.4 38.65 89021045.5 48 45.5 46.7 46 45.95 714218

135.45 135.85 132 132.5 132 135.15 3351330.62 0.62 0.56 0.58 0.58 0.59 103259

373.75 378 365.5 371.05 371.05 373.75 1260125733.95 33.95 33.1 33.15 33.15 33.65 2298938

988 995 988 990 990 999 10424055022.75 23.2 21.9 23.2 23.2 21.1 1291247735.7 36 35.1 35.55 35.55 35 18140077.5 78 76.4 76.4 76.4 80 231154.52 4.98 4.52 4.98 4.98 4.75 2644283.3 3.3 3.17 3.24 3.25 3.24 45482188 188.6 183.1 184.6 184.6 187.8 21474004

32.05 32.05 32.05 32.05 32.05 30.55 96154 154 143.05 150.45 151 148.55 351827172 189.5 172 189.5 189.5 180.55 36289

11.34 11.34 10.5 10.5 10.5 11 3835.93 5.93 5.93 5.93 5.93 5.65 18388

7 7 7 7 7 6.67 1407194 195 188.4 189.2 189.2 189.8 46436131 31.05 29 30.55 30 29.6 416150

14.99 15.6 14.33 14.4 14.37 14.27 9949423.15 27 23.15 25.9 25.9 23.65 6035646

152 152.45 145 146.75 146.75 151.15 252242927.05 29.3 27.05 28 29.1 27.95 13011513.5 13.9 13.1 13.88 13.88 13.44 293703

260.5 261.4 256.4 260.05 260.05 259.75 8905442113.9 115.25 112.55 114.5 114.5 113.4 7662423923.45 24.05 23.4 23.8 23.75 24.4 557647

53 53 48 49.15 49.15 50.5 554220511.8 13.2 11.64 13.03 13.03 12 268435

109.9 112.9 109.4 111.05 111.05 108.75 22273459632.5 33.25 32.1 32.65 32.65 32.65 3828092

222.05 231.9 219 226.3 226.3 220.55 2865170969.74 9.74 9.17 9.67 9.67 9.29 48877320 342.35 318 330.45 330.45 317.95 109996927

3.63 3.63 3.63 3.63 3.63 3.82 6382.73 2.73 2.73 2.73 2.73 2.6 2730

3.25 3.67 3.12 3.67 3.67 3.34 28105084.5 85.5 82.1 84.05 85.45 84.85 876964

22.05 24 22.05 23.05 23.05 23.05 474181.9 82.5 80 82.3 82.25 80.5 60317846.5 47.45 46.1 46.45 46.45 46.8 110889621.1 21.1 21.1 21.1 21.1 20.1 54649

54 54 50.6 52.1 50.6 51.5 6449886.3 87.5 84.15 84.9 84.15 86.95 657956

166.15 168 163 163.9 165 169.3 10030733.1 3.1 2.95 3.1 3.1 3.1 2272

16.75 18.25 16.75 17.2 18.25 17.6 178543.88 3.88 3.88 3.88 3.88 3.7 620815.7 17.2 15.7 17 16.95 16.45 45485025.5 25.75 24.9 25.75 25.75 24.55 647495811.6 12 11.48 11.48 11.48 12.08 29484

262.9 262.9 251.6 252.7 252.7 257.4 165916389 89.6 87.25 88.05 87.55 88.1 255576

40.5 46.4 39.25 44.7 44.7 40 5726450818.8 19.5 18.8 19 19 18.8 1615950.9 51.9 49.9 50.4 50.4 50.65 26622716

70 70.9 68.25 69.05 69.05 69.85 582713017.75 17.75 16.35 17.5 17.75 17 3408035.2 35.95 34.15 34.45 34.45 34.8 205130723.2 23.25 23.15 23.25 23.25 22.15 371301.44 1.55 1.44 1.45 1.45 1.53 736482.75 2.75 2.75 2.75 2.75 2.71 68

1670.05 1735 1670.05 1722.7 1722.7 1717.5 10039563.42 3.45 3.23 3.4 3.4 3.35 17367

60 60.4 58.55 59.2 59.2 59.7 4264967959.5 59.5 59.5 59.5 59.5 58.9 5950

26 26.1 24.9 25.7 25.7 26.2 6759636179.75 182.5 176.95 178 178 177.75 53767969335.05 335.15 335.05 335.15 335.15 345 2010119.55 123.5 118.8 122.75 122.75 120.1 101787741

17.1 18.2 17.1 17.7 17.7 17.85 15015517.1 18.6 16.85 18.5 18.5 17 11464620.5 21.25 19.8 21.05 21.05 20.05 360243

35.45 35.45 35.45 35.45 35.45 33.8 1299419175.5 183 175.5 176.5 176.5 176.8 148585759.05 61 59.05 59.25 59.25 59.75 701640

5.5 5.6 5.15 5.17 5.25 5.39 89817911.74 11.75 11 11.74 11.74 11.46 13068215.5 215.9 209.1 210.65 210.65 214.9 104037691

935 935 919 922.65 922.65 935.75 2545951996.7 101 95.25 99.4 99.4 96.1 24739111

27.35 27.6 25.65 26.1 26.1 26.95 8237590185 187.9 180.6 183.75 182.05 185.4 719446

19.6 19.6 19.15 19.6 19.6 18.7 190135713.85 13.85 13.16 13.21 13.16 13.74 11810

834 834 825 828 828 825.28 4634411.72 11.72 11.35 11.72 11.72 11.17 18324457.75 66.95 53.8 66.75 66.75 55.8 3478425

53 54.25 52.5 52.65 52.95 53.4 74451530.5 30.9 30 30.9 30.9 30.3 4015112.5 13.23 12.5 13.23 13.23 12.6 39805.44 5.68 5.1 5.67 5.67 4.74 5233683

18.65 18.75 17.2 17.6 17.6 18.55 53047226.5 6.61 6.13 6.13 6.13 6.45 42786647

117.5 119.9 114.75 115.35 115.35 114.55 1000776346 46.9 44.7 44.7 44.7 44.7 9334

5 5 4.97 4.99 4.97 5.2 288304.53 4.53 4.53 4.53 4.53 4.53 453038.5 38.5 37.4 37.4 37.4 39.35 1683388.9 9 8.9 8.9 8.9 9.05 7180

123.9 129 123.9 126.6 127.8 122.75 1112078238.4 244.75 238.4 240.1 240.1 242.8 10083511

81 81 77.55 77.55 77.55 77.55 8107713.53 13.55 13.53 13.55 13.55 13.58 1354

120 121.5 120 120 120 120 2804575.8 75.9 74 74.5 74.5 75 839248417.5 17.95 17 17.25 17.25 17.25 76457

12.18 12.29 11.88 12.17 12.17 11.94 25255063 65 62.9 63.15 63 63.05 1090093

11.2 11.42 10 10.92 11.1 10.39 250713440.05 464.55 440.05 464.55 464.55 442.45 635126

28 30.45 28 30.45 30.45 27.7 18936019.2 19.2 18 18.45 18.45 18.05 77904

94.05 97.1 91.9 93.95 93.95 93.3 8684789414.5 14.5 14.25 14.5 14.5 14.13 17327

15 15 14.42 14.5 14.5 15.08 50472105.5 109 105 105.7 105.7 105.85 2484585

101.05 104.9 99 100.65 99 103.6 676407970 1000 968 990.2 990.2 966.85 60631223

11.3 11.3 9 9.65 9.65 9.45 1881738 8 8 8 8 8.04 800

39 41.5 39 40.8 40.5 40.65 15392646.25 48.3 46.25 47.2 47.2 46 799511515.6 16.5 15.6 16.25 16.25 15.9 2488449.5 10.39 9.5 9.52 9.52 9.9 45856

30.65 30.65 29 30.5 30.5 29.2 150378133.6 34.75 33 34.75 34.75 33.1 141746366.25 6.3 6.25 6.25 6.25 6.55 12209119 127.6 117.05 120.95 120.95 116.65 49134730

57.7 59 55.05 56.9 57.35 57.3 25881023.38 3.38 3.38 3.38 3.38 3.22 67690.8 91.4 88 88.55 88 88.8 3601538

17.15 17.15 17.15 17.15 17.15 18 385815.5 15.68 15.45 15.68 15.68 14.94 3223578

529.5 533.5 506.6 509.3 509.3 525.95 2346934439.9 9.9 9.9 9.9 9.9 9.94 148103 109 102.25 108.55 108.55 104.1 331458

145.3 145.3 145.3 145.3 145.3 138.4 56521138 144.95 137.3 142 142 137.4 4665016

75.3 80 75.3 80 80 76.2 211702852.45 54.6 49.7 53.15 53.5 52.1 8176853

38 44 38 41.8 42.1 40.25 41376931.6 31.65 30 31.65 31.65 30.15 302961.61 1.74 1.61 1.74 1.74 1.69 55171

30.85 30.85 27.95 29 29 29.4 536752.45 55.7 52.45 55.4 55.4 53.05 6516303.06 3.06 2.99 3.06 3.06 2.92 39889

85.75 85.75 83.6 83.9 83.9 85.55 5196303319.75 21.4 19.7 20.5 20.2 21.4 49632

282 292 282 283.55 282 290 15317231 32.7 31 32.55 32.55 32.55 42059

11.3 11.49 11.21 11.39 11.44 11.3 17825310 10.75 10 10.5 10.5 10.05 53445

23.5 24.25 23 23.55 23.55 23.85 805299124 134 124 133 133 129.7 25052

108.9 109.4 106 106.95 106.95 107.85 7281854

19.3 19.3 18.25 18.8 18.8 18.2 2033969475 9850 9475 9618 9618 9430.6 3931052

204.6 222.5 203.1 220.2 220.2 205.25 180658048103 106.8 98 106.8 106.8 101.75 6381227

52.1 55.4 52.1 54.45 54.3 53.45 344275243.55 245 240.1 241.05 241.05 243.5 13973231

307 311 305 306.2 306.2 306.2 397230331 31.95 30.8 30.8 30.8 31.2 30442711 11.28 11 11.28 11.28 10.75 10170

9.6 9.9 9.44 9.9 9.9 9.43 146046.56 7.2 6.55 7.2 7.2 6.89 15233

28.15 28.15 28.15 28.15 28.15 26.85 11823053.75 55.75 53.55 54.4 54.4 54.3 110256220

109 116.5 107.5 108.25 108.25 110.2 32089878855 855 855 855 855 875 4275

183.6 185.3 182 183.45 183.45 181.7 231560475960 967.4 946 949 949 948.35 98236924

1178 1180.25 1157 1164.3 1164.3 1163 461647969898.7 898.7 881.25 884.85 884.85 894.1 39809311730.7 32 30.7 31.8 32 31.2 226851190 193 185.1 188.6 190 190.65 31259033 37 33 35.4 35.4 34.15 27838922 23 21 22.3 22.3 23 131991

1085 1115 1085 1105.2 1105.2 1088.8 16435937521620 1628 1605.55 1614.76 1614.76 1615 7119377.98 8.04 7.37 7.7 7.7 7.31 15816

93.95 93.95 85.2 87.3 86.3 89.5 1144914409.75 415 408 412.25 412.25 409.75 21563685279.75 286 270 279.95 279.95 279.75 4106922830.65 32.75 30.65 32.5 32.5 31.85 9892123.35 23.4 21.35 23.4 23.4 22.3 29225367.2 70.1 66.55 67.65 67.65 68.55 2599067

246.5 247.2 241.5 242.45 242.45 244.85 111387774109.1 114.75 108 109.7 109.7 109.75 835780535.9 37.25 35 37.15 37.15 35.5 1594517796 796 796 796 796 781 39800

13.4 14.8 13.4 13.7 13.7 14.1 1209899.4 110.4 98 107.35 107.35 98.8 187100994

642.9 642.9 611 631.05 631.05 630.55 10556197.55 7.63 7 7.58 7.63 7.27 80116

15.72 15.72 14.75 15.05 15 15.49 41379184.6 84.6 84.6 84.6 84.6 89 205493

89.85 89.85 89.85 89.85 89.85 94.55 8632785.18 5.18 4.81 5.16 5.18 4.95 14575

32 32.5 31.3 31.55 31.55 31.8 710195031.3 32 30.1 31.65 31.85 30.75 335582185 186.45 180.05 183.8 185 185.7 1145466

19.5 20.9 19.5 19.55 19.55 20.3 2579550.5 51.75 48 49.3 49.1 49.85 132175574.5 76.1 74.3 74.65 74.65 74.55 3585574186.67 7.34 6.67 6.67 6.67 7 7727

23 23.6 22.1 23.15 22.75 23 11905017.25 17.95 17.1 17.6 17.6 17.2 1384149353.2 53.2 51.3 52.45 52.1 53.25 8338657.32 7.5 7.32 7.5 7.5 7.7 8905.8 6 5.62 5.8 5.8 5.83 28268

17.8 18 17 17.15 17.15 17.75 4354394.75 4.78 4.49 4.51 4.49 4.72 14264107 109.2 104 109.2 109.2 104 775039

7.25 7.95 7.25 7.94 7.94 7.6 34980

94.25 97.8 92.3 95.15 95.15 93.85 1250743784 4.35 4 4.35 4.35 4.15 93127

3.58 3.94 3.58 3.94 3.94 3.76 3171242.65 44.2 42.5 44.2 44.2 42.1 1351408423.9 23.9 23.9 23.9 23.9 24.6 2748

229.8 230 215 220.6 221 222.7 569683200 200.65 195.5 195.9 195.9 199.1 63211598

66.9 66.95 63.75 65.4 65.5 63.8 50517416.16 6.39 6.1 6.39 6.39 6.4 17810

20 23 18.9 20.8 20.8 19.85 9066226 6.06 5.5 6.06 6.06 5.78 12437

6.87 7.25 6.87 7.25 7.25 7.23 503768 68.8 67.5 68.4 68.4 67.5 148218

10.4 10.45 10 10.37 10.45 10.26 110223.05 23.5 22.8 23.05 23.05 23.25 75193886.5 86.9 84.55 84.9 84.9 85.2 2960134

26.55 27.75 26.5 27.55 27.5 26.85 102172571.25 77 71.1 73.55 73.2 73.45 1098212

159.55 161.45 158.5 159.55 159.55 159.05 142414062106 110.35 105.2 108.85 108.85 105.9 831493692 94.8 92 92.9 92.9 93.3 1074253

78.95 78.95 76.1 77.2 77.2 77.75 5502928.36 8.36 8.36 8.36 8.36 7.97 25163.79 3.9 3.57 3.9 3.9 3.75 3343817.5 19.1 17.3 18.05 18 18.2 1315755955 1088 935 1039.35 1039.35 959.45 12667413

56.8 56.8 56.8 56.8 56.8 54.1 150764295.5 96.7 93.6 94.55 94.55 94.7 16788802014.5 15.47 14.5 14.96 14.8 15.22 4709959.4 9.68 9.25 9.68 9.68 9.3 52089

39.25 42.1 39.25 39.9 39.3 39.75 2376515.55 17.1 15.5 15.5 15.5 16.3 125654.96 5.47 4.96 5.18 5.47 5.22 9310

11.75 12.05 11.35 11.92 11.92 11.7 47767762 63.5 62 62.55 62.55 63 68880

43.2 45.95 42.8 45.65 45.65 43 1509830956.85 7.25 6.7 7 7 7.25 249625189 193.7 169.1 171.25 171.25 187.85 7913490

5.78 5.78 5.78 5.78 5.78 6 57825.85 27 25.75 26.8 26.8 27 25022018.3 18.6 17.9 18.45 18.3 18.5 2161779.95 10.15 9.5 10.11 10.11 9.96 206246

2 2.1 1.96 2 2 2 5088265.95 66.4 64.7 65.2 65.2 65.45 466951210.7 11.24 10.65 10.87 10.96 11.21 11541411.5 11.55 11.5 11.55 11.55 11.39 77841250 1285.7 1237 1275.3 1275.3 1243 2433822

17.55 18 17.5 17.9 17.7 17.85 4507134.75 37.8 34.75 37.75 37.8 36 115447

184 201 181.5 195.6 195.6 185.8 14208450169 174.9 169 170.45 170.45 173.15 775753

193.95 194 172.1 181.2 181.2 180.7 72296023 24.8 23 24.5 24.5 24.1 319256

109.5 114.5 109.5 112.95 112.95 112.9 130912124.05 24.4 23.05 24.05 24.05 23.3 162074865.25 65.8 64.55 65.8 65.8 66.25 8476

13 13 11.15 12.8 12.85 11.99 229033107.85 108.9 104.5 107.15 107.15 104.7 9213407615.15 15.48 14.95 14.99 15 15.04 13771112.16 13.3 12.16 12.18 12.18 12.75 57973

47.4 49.5 46.75 48.75 48.75 47.85 78432217.2 17.2 16.05 16.2 16.2 17 4971554

113.25 114 112.75 112.8 113 113.1 57447523.9 24 23.9 24 24 22.9 55190

85.15 89 81.3 85.45 85 85.15 265142.42 2.42 2.42 2.42 2.42 2.31 15853

66.15 69.4 66 68.2 67.05 67.55 390083360.2 60.2 57.9 57.9 57.9 59.05 982100

14.49 14.5 13.35 13.38 13.36 14 2223118.15 19.5 18.15 18.85 18.85 19 91326211.99 11.99 11.16 11.19 11.16 11.74 672736.55 36.9 35.25 36.2 35.8 37.1 182054843.45 43.45 43.45 43.45 43.45 45.7 5865

8.1 8.1 8.08 8.08 8.08 8.5 28344209 215 202.5 212.7 214 200.3 267952

11.8 11.8 11.8 11.8 11.8 11.24 250160220.6 224.9 217 222.3 222.3 223.3 37691218.2 18.2 15 15.3 15.2 15.2 222639

560.05 584 552.15 579.15 579.15 557.75 1840116523.25 23.25 23.25 23.25 23.25 24.45 6975

35 36.5 34.05 36.1 36.1 34.95 77217932 32.6 31.5 31.7 31.7 31.75 1566181

229 238.5 228 232.9 232.9 228 68834323.6 3.75 3.5 3.54 3.53 3.68 33543335 37 35 35.3 35.45 34.75 1609132

31.5 32.65 30.3 31.05 31.05 31.65 3085900.92 0.92 0.85 0.89 0.89 0.88 76093468.82 8.82 8 8 8 8.41 33

55 63 55 62.05 62.05 62.35 3628080.56 0.63 0.56 0.63 0.63 0.6 173571431 1431 1366.05 1378.55 1378.55 1430.5 3307315239 240.9 230 232.45 232.45 236.8 6307305

37.9 37.9 32.75 34.1 34 36.35 29572478.25 79.5 76.05 77.6 77.6 77.35 38270110.7 11 10.7 11 11 10.85 11950

75.75 75.9 72.3 75.05 74.25 73 15198659 60 59 59.55 59.8 60 169627

195 195 183.1 183.95 183.95 189.45 13043257237.45 37.45 35.4 35.4 35.4 35.95 360372618.9 18.9 17.7 17.9 18 18.05 614773

41 41.1 39.65 40.2 40.2 40.3 2127402110 111.6 107.7 108.2 108.2 109.3 1021804512

21.35 22.3 21.1 21.45 21.4 22.15 3439184.09 4.09 4.09 4.09 4.09 3.9 4096.48 6.48 6.05 6.13 6.1 6.2 3902742.9 45 42 42.8 42 42.25 2474643.2 3.37 3.07 3.2 3.2 3.21 1313972 72.65 70.55 71.2 71.1 71.5 196112

19.95 19.95 19.95 19.95 19.95 19 960991690 1702 1682.85 1695.04 1690 1692.99 357624

44.75 45 43 43.35 43.15 43.95 942192163 164 153.95 153.95 153.95 162 1102652

17.2 17.2 17.1 17.1 17.1 17.8 34249.5 10 9.5 9.99 10 9.75 47873

84.4 84.4 84.4 84.4 84.4 88.8 396628.7 28.7 27.5 27.95 27.95 28.45 325292

335.45 343.9 333.05 338.65 338 342.3 9559543230 230 221 222.15 222.15 227.4 20845735

6.81 7.24 6.81 7.24 7.24 6.9 63207.55 8.32 7.55 7.73 7.73 7.93 3881

54.5 56.25 52.5 52.8 52.5 54.1 35466216.55 16.55 16.15 16.55 16.55 16.15 6439652.6 54 52.5 52.75 52.75 53 841011

86.85 88.5 85.25 87.1 87.1 86.05 56525471361.05 372.8 360 363.75 363.75 362.95 38035922

131 133.7 127.05 133.7 133.7 127.35 4700912412 416.4 407.1 408.4 408.4 411.8 407582010161 161 153 155.05 155.1 158.8 9072179.8 9.8 9.8 9.8 9.8 10.14 9175 177.9 172.5 176.1 177.9 177.5 262710

0.65 0.7 0.64 0.69 0.7 0.65 4563317.65 18.8 17.45 18.3 18.3 17.55 58547308.17 8.25 7.74 8.09 8.09 7.98 39392

37 38.2 35.5 36.25 36.25 36.4 26167534.5 34.7 32.6 32.7 32.6 32.8 59846.76 7.45 6.76 7.45 7.45 6.85 4431

11.51 11.76 11.18 11.18 11.18 11.76 222653.57 3.58 3.57 3.58 3.58 3.41 28969

34.15 34.5 33.1 33.45 33.45 34.45 67853133.95 33.95 32 32.5 32.5 32.5 12932

159 159 158 158 158 162 31713.8 14.5 13.65 13.71 13.71 14.41 30501135 136.95 129.45 132 132 136.25 2399270

10.5 11.55 10.5 11.54 11.25 11 263841262 262 247 251.55 251.55 254.35 2662261.6 1.64 1.5 1.55 1.55 1.57 30804

10.4 11.2 10.4 11.2 11.2 10.93 124761.95 2.15 1.95 1.95 1.95 2.05 18601.5 1.6 1.46 1.6 1.6 1.53 10012

1.26 1.28 1.18 1.26 1.26 1.23 141182.8 2.85 2.71 2.78 2.72 2.85 16766

45.8 46.25 44.85 45.15 45.15 45 7727061171 171 171 171 171 179 342

91.55 94 91.5 91.85 93.6 92.5 7999387 87.9 83.5 83.55 84.4 86 398716

27.4 28.5 27.4 27.95 27.9 28.7 18645389.75 89.75 87.5 87.95 87.95 89.85 816071

40 40.6 38.7 39.75 39.55 40.65 13136610.58 0.63 0.58 0.59 0.6 0.6 25274

32 34.4 32 34.15 33.45 32.8 9031386.9 88.55 80.15 88 88 84.35 1687547.1 49 46.2 47.55 47.55 47.8 401458

191.05 206 191.05 203.6 205.3 197.2 66099520.51 0.51 0.47 0.5 0.51 0.49 12589162 163.75 159.45 161.45 161.45 161.15 31360495

182.6 182.6 172.1 178 178 178.1 2628086825.5 25.9 24.5 24.8 25.1 25.25 4645249.45 10 9.4 9.65 9.63 9.73 3629593

41.85 43.5 40.5 42.95 43 41.85 94714633.5 36.1 33.35 34.6 35 33.95 140930

110.8 111.95 105.05 106.45 106.45 108.15 2828791345.6 359.9 340.5 353.45 350.2 343.45 73041787380.9 391 378 380.8 380.8 378.35 677222530.2 35 30.2 34 34 32.5 7813

81.45 85 80.55 84.3 84.3 80.75 1555930082128 2320 2105.25 2253.15 2275 2128 22453925405 410 375 385.55 379 389.65 976505315 15.05 15 15 15 15.75 15075

13.87 14.63 13.87 14.63 14.63 13.94 112344145.9 145.9 138.7 140.1 138.7 140 691622

7.37 7.37 6.75 6.78 6.78 7.03 7952220.47 0.48 0.47 0.48 0.48 0.47 940

27.05 27.05 27.05 27.05 27.05 26.55 121740.5 40.9 39.05 39.8 39.8 39.75 2043410

35.45 37.7 35.45 37.5 37.7 36.2 58062630.8 31 28.75 29.15 29.15 29.55 38335819.1 19.65 19.1 19.1 19.1 19.5 62251

27.25 34.1 22.8 32.05 32.05 28.45 1839763104.05 118.9 104.05 114.45 114.45 105.3 6151396

8.47 8.47 7.79 8.39 8.39 8.07 284773314.78 14.78 14.78 14.78 14.78 14.08 336922.95 25.2 22.85 24.15 25.2 24 58190

233 233 218 223.85 224.85 229.8 1829053470.95 503.65 466.1 488.35 488.35 474.15 33351987

228 233 228 230 230 233.45 101455399.5 405 395 402 402 401 2288603.26 3.26 3.24 3.25 3.25 3.11 22791.03 1.05 0.94 1.01 0.96 1.03 9359823.4 23.75 22.5 23.1 23 22.85 399976

72.95 73.35 70.1 71.65 71.65 72.5 56604717.55 17.55 16.75 17.55 17.55 16.72 430969078.05 80.3 78 78.55 78.55 77.6 62917722.08 2.21 2.08 2.21 2.21 2.11 48217.57 7.57 7.03 7.51 7.51 7.21 235021118 1165 1105 1148.6 1155 1117.65 8857516595 632 583.35 616.65 616.65 593.75 135881738

35.7 36.5 34.5 35.1 35.1 37 17702193 103.4 93 98.45 98.45 93.35 670223

0.73 0.73 0.68 0.69 0.7 0.7 3443515 15.24 13.81 14.91 15 14.98 10343615 15.2 14.3 14.56 14.56 15.03 19521428 28.95 26.7 28.25 28.15 28 35306

6.75 6.75 6.46 6.52 6.52 6.62 137343985 87.7 85 87.7 87.7 83.55 9037398

109.55 112 109.55 110 110 112 3214784.7 86.95 84.7 85.5 85.5 86.75 40795930.7 31.75 30.7 31.75 31.75 30.25 67824

14.12 14.12 14.12 14.12 14.12 13.45 3275222.75 230 220 224.85 222.15 221.1 715636299.9 304 293.1 297.05 298 295.45 633417538.7 540.1 521 537.95 535.55 547 53158819.5 20.2 19.1 19.6 19.45 19.25 251117179 179 179 179 179 185.9 179

37.45 37.9 35.65 36.35 36.35 37.45 833592294 296.9 270.5 271.8 271.8 289.45 260305334

5.35 5.35 5.35 5.35 5.35 5.51 642165 184 163.1 171.05 171.05 163 6708678

55.9 57.5 55.75 56.9 56.9 55.4 13500337.6 7.61 7.6 7.61 7.61 7.25 14039

9.21 9.64 9.21 9.44 9.44 9.37 314630159.9 161 157.75 159.05 159.05 157.8 3862958512.9 512.9 512.9 512.9 512.9 523.35 19490375.8 380.4 367.1 368.8 368.8 373.7 1367849122.4 23.1 22.1 22.45 22.2 22.85 390364

30.65 30.65 27.75 29.25 29.2 29.2 2948018 18.95 17.7 18.4 18.4 18.2 467848

85.3 90 84 86.15 86.15 85.15 79834848.63 9.18 8.63 9.07 9.09 9.14 503083.79 3.8 3.45 3.78 3.78 3.63 5370

46.15 46.8 45.95 46 46 46.4 893175

35 38.5 35 38.5 38.5 36.8 125582.8 82.8 81 82 82 80.05 131621

184.2 186 176.15 178.65 178.65 181.45 371829228.25 28.25 28.25 28.25 28.25 26.95 3149874.21 4.21 4.21 4.21 4.21 4.01 10104

252.5 274.4 250 272.15 272.15 251.55 1313154724.01 4.36 3.89 3.96 3.96 4.29 162741

371.25 371.25 371 371.25 371.25 353.6 55675269 269 250 254.6 255 253.3 37447556 56 54.75 54.75 54.75 55.2 203723

8.8 8.8 8.3 8.34 8.3 8.45 92339406.25 417 406.25 412.45 412.45 411.25 146557749.25 49.85 49.25 49.85 49.85 47.5 35004570.5 70.55 70.5 70.55 70.55 67.2 2116310.5 11.24 10.37 10.6 10.6 10.88 3365821.8 21.8 21.35 21.35 21.35 21.95 322952120 2120 1900 1950.05 1950 1926.1 1009668024.5 24.9 24.1 24.4 24.4 24.05 267615

12 13.5 11.87 12.93 12.93 12.02 9769869132.25 139 130.5 139 139 132.4 167656610.75 11.36 10.45 11.36 11.36 10.89 10601

15 15 14.5 14.71 14.85 14.71 59540919.95 19.95 19.55 19.95 19.95 19 55575114.93 4.93 4.93 4.93 4.93 4.7 986

45.05 46 44.1 44.75 44.75 45.05 10174437415 418 412 415.2 415.2 415.85 2294358

14.4 15.1 14.4 14.85 14.85 14.57 3480265149 149 144.25 145.55 146 147.6 6936177

17.45 17.45 16.7 16.7 16.7 16.85 62256839 39.7 37.25 39.55 39.55 37.85 5374004

23.4 23.8 22.4 22.85 22.65 23.4 15083854.27 4.27 4 4 4 4.07 3602

37.95 37.95 37.95 37.95 37.95 39.9 37975 75 75 75 75 77.6 9375

58.6 58.95 57.1 57.85 57.85 57.75 14813135.11 6.37 5.11 6 6 5.88 44850

44 44.95 43.05 43.45 43.25 43.75 7217621.85 22.55 20.25 20.5 20.5 20.5 32194074.9 78.25 74.85 75.05 75.05 74.55 33180767

10 10.9 10 10.39 10.39 10.39 811117.9 18 16.85 17.6 17.6 17.05 192085218.1 18.1 16.65 17.4 17.4 17.25 3394313.9 14.44 13.3 14.44 14.44 13.76 770546

20.25 20.25 19.1 19.4 19.1 21.5 10875241 41 39.95 39.95 39.95 42 1085557

63.65 64.4 62.4 63.4 63.4 63.15 4918188180.2 180.2 180.2 180.2 180.2 189.45 1153253.5 54.5 52.85 54.1 54.1 53.15 87835903

11.45 11.75 10.82 11.49 11.45 11.3 151301209.9 210 209 210 210 200 2408454.79 4.79 4.7 4.7 4.7 4.79 495

21.25 21.9 21.2 21.8 21.8 22.3 229178833.95 34.4 33 33.45 33.95 34 16891123.8 24.3 23.4 23.65 23.6 23.7 1123927

13.35 13.76 13.35 13.63 13.63 13.64 50448682 92.1 81.4 88.6 88.6 81.7 350121983

215.3 218 211.5 213 213 213.4 39267281278.95 280 270.15 279.35 280 275 266250

4.1 4.21 4.07 4.12 4.12 4.06 5146834.95 35.15 34.15 34.95 34.15 34.9 360247

17.95 18.5 17.9 18.05 18.05 18.3 188467819.95 19.95 19.05 19.5 19.5 19.05 35783

13 13.44 12.17 12.51 12.51 12.8 3280924.45 24.5 24 24.35 24.5 23.35 13862985.15 91.85 84.9 91.85 91.85 88.9 27437719.05 19.05 19 19 19 19.1 152104.65 4.65 4.65 4.65 4.65 4.44 465

32 32.45 30.9 31.55 31.2 32.05 284779479.95 480 471 476.1 476.1 477.95 1469877117.4 117.4 117.4 117.4 117.4 111.85 1000835

7.7 7.7 7 7 7 7.35 722734.45 36 33.45 35.4 35.35 33.9 857625

2307.9 2307.9 2283.9 2292.6 2292.6 2305.05 583433495723 745 710 719.5 719.5 715.5 1262959565 569 557.05 559.8 560 561.35 2967773371 378 368.05 369.8 369.8 368.45 29909834

31.5 32.4 30.35 30.8 30.8 31.25 4629619250 253.5 240.2 241.55 241.55 249.25 72109035138 38.5 36.7 37.35 37.4 38 921057

108.05 113.15 108.05 110.45 113.15 107.8 6429179.5 10.2 9.37 9.85 9.85 9.85 8336820 20.3 17.8 18.1 18.1 19.4 460615

364.05 367.95 355.4 358.65 358.65 363.9 24173893152.25 156.95 151.6 155.8 156 152.3 3006939

103 105.6 102.45 104.2 104.2 102.45 3492147978 81.1 77 81.1 81.1 77.25 15615898

7.9 7.9 7.9 7.9 7.9 7.99 79078.5 79.55 76.55 78.15 78.15 77.85 543468918 923.75 907.65 915.95 915.95 913.7 223320023

117.9 122 109.1 120.25 122 112.05 3751989 9.43 8.66 9.19 9.19 9.05 46306

9.65 9.8 9.41 9.77 9.78 9.55 10171414.17 14.17 14.17 14.17 14.17 13.5 56681.73 1.73 1.58 1.58 1.58 1.65 22058.8 61.25 58.8 59.75 59.75 60.1 1324431

31.65 32.25 30.65 32 32.1 31.65 546266284.95 285 272.5 281.5 282.2 280.9 393909

23.9 23.9 22.25 22.5 22.5 23.15 37887517.2 17.2 15.6 15.65 15.6 16.4 3765245 268.9 245 254.25 254.25 234.95 224181860

4.03 4.28 4.01 4.04 4.03 4.22 192139300.75 305 298 301 298.05 306.55 513361

52 54.8 51.35 53.55 53.55 52.45 111223194 94 92.5 92.95 92.95 93.9 8494325

147.95 156.2 146 152.9 152.9 147.1 38218370750 750 701 701.05 701.05 737.35 3603277

45.5 47.9 45.5 46.75 46.75 46.05 433307729.9 29.9 29.9 29.9 29.9 28.5 152490

51 51 48.35 48.45 48.45 50.15 267799357 357 350.6 353.15 354.8 351.15 277497

6.25 6.3 6.25 6.3 6.3 6 438910.95 11.34 10.75 10.89 10.89 11.13 81733727.2 28 26.6 27.4 27.4 26.65 2396003854.7 55 53.1 53.25 53.25 53.55 9030821119 121 115 117 117 118.45 316668950 950 881.05 890.25 890.25 901.35 1706324

15.6 16.95 15.6 16.95 16.95 16.55 2591220 22.75 20 22.75 22.75 20.7 12370562

0.93 0.97 0.93 0.97 0.97 0.93 826414.14 15.55 14.14 15.14 15.2 14.95 569957

1560 1575 1530 1542 1542 1568.7 18953578347.8 348 343 346.55 346.55 346.9 4714561

122 131.2 118.25 129.8 129.8 119.3 380184440.4 42.75 40.4 41.95 41.95 41.65 2931230

192.45 229.7 192.45 229.7 229.7 191.45 3741421055.5 57 54.95 55.45 55.45 56.05 4432510358 383.9 354.55 377.9 377.9 355.05 28140955

3.94 3.94 3.58 3.58 3.58 3.76 232831.4 31.8 30.3 30.75 30.75 31.6 21130337

10.75 10.8 10.75 10.8 10.8 10.29 7997213.05 13.05 13.05 13.05 13.05 12.45 6198240.9 245 236 238.05 238.05 236.95 512512930.75 0.78 0.7 0.74 0.74 0.72 38791

86.25 86.6 84.1 84.75 84.75 85.75 979106014 14.2 13.4 13.4 13.4 14.05 66970

47.35 49.9 44.8 49.45 49.45 45.4 2221113527.8 535 520 525.55 525.55 520.6 244909295.23 5.25 5.23 5.25 5.25 5.4 1625712.2 12.5 11.85 12.01 12.4 12.16 63909

44.05 45.25 43.5 44.75 44.75 43.65 626238218 218 210 211.35 211.35 216.25 79691812 12.79 11.8 12.77 12.77 12.19 622168

6.05 6.88 6.05 6.55 6.55 6.41 713604.15 4.19 4.1 4.14 4.14 4.19 4482599119 123 116.05 116.35 116.05 117.65 967378377 381 373 376.15 376.15 378.5 1295968223 23.65 23 23.65 23.65 22.55 49891

195.1 198.7 193.3 195.2 195.35 194.45 1488079732.05 33 31.7 32.8 32.8 32.05 613165114.52 15.85 14.52 15.62 15.5 15.11 18809952.3 53.85 51.5 52.75 52.75 51.55 4336572

81 81 75.25 76.25 76.25 78.25 343439637.9 39.55 37.9 38.6 38.6 39.05 324971

166.1 168 165.75 167.9 167.9 168 93800638.75 38.75 38.3 38.3 38.3 38.3 148854

5.1 5.39 4.71 5.28 5.28 4.91 886103160.65 160.65 155.25 156.05 156.05 159 521842564.25 68.1 64.25 66.7 66.7 66.35 387395422.15 22.95 22.15 22.3 22.3 22.15 39978173.55 3.55 3.3 3.46 3.55 3.39 44166

23.05 23.6 22.9 23 23 23.25 31043953.8 55.45 53.8 54.85 55.45 54.8 313676

31.25 32.3 31.25 31.5 31.5 31.5 12404414.45 14.45 13.14 13.14 13.14 13.8 2719.6 21.55 19.6 21.55 21.55 20.55 23116837.2 39.8 37.15 39.05 39.05 37.95 723914126 126 116 122.2 120.35 121.5 29458430 30.4 29.65 29.95 29.95 29.85 2402520

93.5 93.9 90.8 91.9 91.9 93.25 5736448054.75 5.09 4.72 5 5 4.91 2294472.5 2.56 2.39 2.45 2.4 2.47 5803

169.65 169.65 166.45 169.6 169.6 161.6 983321031.43 1.44 1.35 1.44 1.44 1.38 183264169 170 163.45 166 166 169.7 5853024344 350 343 345.95 346 349.2 1177096

314.15 324 308 308.2 308.2 311.95 630433.09 3.09 2.67 2.96 2.99 2.86 15487741.1 42.5 41.1 42.5 42.5 42.05 87055

34.05 37.9 34.05 36.35 36.35 36.3 26888131.5 31.8 31 31.8 31.8 31.8 3156

0.66 0.7 0.65 0.65 0.65 0.68 107574183.1 195.5 182.6 183.3 182.65 192.2 596894

25 28.65 24.5 27.85 27.85 24.55 406647611.5 11.52 11 11.52 11.52 9.6 19526297.4 97.95 95.7 96.1 96.1 97.1 1337454515.1 15.65 14.3 14.55 15.25 14.92 30304

1 1.02 0.94 0.98 0.98 0.98 4562632.5 32.5 32 32 32 32.35 416849.8 9.81 9.3 9.5 9.5 9.35 8933

23.1 23.1 21 21 21 22 7192523.44 3.9 3.3 3.72 3.71 3.44 728298

19 20.4 18.6 20 20 18.7 2381737716.2 16.2 15.15 15.82 15.87 15.4 2330717.5 18.2 17.5 17.85 18.2 17.45 122288154 161.5 153.8 156.35 156.35 152.8 6238889835 36.4 34.2 35.25 35.25 34.25 969300655 57.5 52.65 55 55 54.85 3607717

10.62 10.64 10.62 10.64 10.64 11.17 318984 85.1 83.4 83.7 83.7 83.35 5768428

9.4 9.8 9.25 9.7 9.7 9.45 2547842.25 44.25 41.75 42.6 42.6 42.15 777315636.5 36.95 36 36.1 36.1 37 168420

65 65.3 63 63.2 63.2 64.85 31482144130.2 135.95 127.1 129 129 129.55 14326014

3.2 3.2 3.15 3.2 3.2 3.05 4115161 162.5 148 149.45 149.45 155 678135

329.45 329.45 320.55 321.55 321.55 328.95 24734867405 418.9 402.6 406.65 406.65 404.45 68053897357 360.9 352.1 353.4 353.4 356.25 17081398

262.9 263 255.05 257.55 257.55 261.6 20011819543.8 546.7 526 527.15 527.15 538.95 14685271

155 160.3 154 155.95 155.95 154.05 36152182814.85 819 780.2 784.75 784.75 812.1 816580065

1462 1500 1444 1475.15 1475.15 1474.1 10870544212.61 15.75 12.61 15.75 15.75 15.75 1264340.6 365.95 338 360.35 360.35 343.45 185868637643.9 652 640 649.4 649.4 641.95 12043263031045 1069 1032 1043.8 1043.8 1039.2 104637841

28.25 28.45 27.55 27.8 27.8 28 26931523163 165.5 152.1 161.1 161.1 156.05 19911275

1226 1229.89 1221.01 1228.03 1229.89 1224.4 17470541225.01 1239 1225.01 1233.07 1233 1234.95 835796

520 520 496.6 498.2 498.2 509.95 1015836167.65 68.3 65.65 67.4 67.4 68 8771233.5 34.8 33.5 34.45 33.7 33.6 35336523.8 24.65 23.05 23.5 23.5 24.15 800592200 2200 2150 2156.65 2150 2200 218907

46 49.5 46 47.55 46.95 47.95 104297733 735.8 711 714.65 714.65 733.8 302499605

1041 1045 1011 1018.1 1018.1 1040.7 50935738210.6 224.8 207.15 220.8 220.8 207.6 119628209.68 9.68 8.76 9.68 9.68 9.22 1018854.4 54.4 53.05 54.4 54.4 51.85 3418339

16.15 16.5 16.05 16.15 16.25 16.3 27148311.07 11.07 11.07 11.07 11.07 10.55 77496.19 6.19 6.05 6.08 6.08 6.1 31342054.97 4.98 4.81 4.85 4.85 4.85 49973425.3 26 23.65 23.95 23.95 24.85 4543606.66 7.35 6.66 6.68 6.68 7 8553536.1 38 36.1 37.75 37.75 36.35 22958277

49.15 51.35 48.65 50.7 51.35 48.95 13316742.8 44.5 42.8 43.5 43.05 43.55 776114

157.15 161.65 156.35 157.3 157.3 158.4 106953318.6 9 8.6 8.67 8.6 9 23155

7 7 6.76 6.76 6.76 8.37 205254.45 55.9 54.45 55.9 55.9 53.45 21935

9 9 9 9 9 8.92 2592179.9 181.1 175.5 178.9 178.9 172.5 1019881

640 654.7 632.2 636.45 636.45 639.75 39617054351 355.4 345.1 348.4 348.4 349.45 136617024

218.9 225 217.5 220 219.5 213.75 575082129.05 133.5 127 127.7 127.7 129.4 144923771.25 73.6 69.25 70.1 70.1 70.65 420154534925 5088 4882.25 4961.75 4961.75 4868.75 18872429374 374 360 364.05 364.05 367 2836155

102.6 110.8 102.6 109.95 109.95 106.05 725165250.45 54.4 50.45 53.5 53.5 49.85 7011131185.75 85.75 80.1 85.75 85.75 81.7 274468523.95 24 23.2 24 24 22.9 13218759

142.85 143 139.25 140.1 140.1 141.15 5894200160 164 156.01 158.51 158.51 158.54 12411688 93.65 86 90.45 90.45 87.75 21178010960 60.45 56.55 56.7 56.7 59.75 6091478

58.75 58.75 58.75 58.75 58.75 56 58757.99 7.99 7.99 7.99 7.99 8.4 799

33.35 33.35 33.35 33.35 33.35 31.8 13340435 443.7 427 429.1 429.1 433.55 39543934

28.25 29.1 27.25 29 29 27.75 1363851473 1532 1468 1509.8 1509.8 1474.2 67841710

254.95 254.95 251.5 251.5 251.5 251.6 5537926.5 26.5 25 25.05 25.05 25.1 14171453.92 4 3.73 3.8 3.8 3.92 141049.92 10.55 9.91 10.1 10.1 10.37 3183839.5 39.5 37.55 37.55 37.55 39.5 1169093

314.7 316.4 310.1 310.8 310.8 312.3 43119029134 135 131.7 133.15 133.8 132.65 400672393 407 386.85 398.6 398.6 386.65 16912994

24.8 26.6 24.2 25.55 25.55 24.5 979980415.15 16.25 15.1 15.5 15.5 15.59 16756134.9 134.9 131 134 134 134 868475234.6 259.2 234.6 256.95 256.95 246.9 41710

7.5 7.5 7.42 7.42 7.42 7.8 3742015.15 16 15.05 15.7 15.7 15.45 3476491.72 1.72 1.7 1.7 1.7 1.73 273038.1 38.95 35.4 36.95 36.95 38.25 27662

11 13.3 11 12.41 12.4 12.8 876069.9 72.95 67 72.1 72.1 70.5 9038391

62.45 67.5 62.4 67.35 67 63.55 27983291.35 97 91.35 92.25 92.25 92.45 647451915.5 16 15.32 15.99 16 15.27 55924

10 10.86 10 10.05 10.01 10.35 1081732.35 33.2 30.9 32.75 32.75 31.8 534522

863 869.95 825 856.6 856.6 867.7 4603242575.3 575.3 575.3 575.3 575.3 575.7 17259

665 694 665 682.25 680.1 689.8 173037622 23.3 21.9 22.3 22.3 22.5 350843

17.25 17.25 16.55 16.7 16.7 17.1 154703923.8 24 22.7 23.1 23.15 22.9 1004688

1.73 1.73 1.73 1.73 1.73 1.65 2941387.8 399 385.15 393.8 393.8 386.45 2670425

6.55 6.6 6.28 6.32 6.3 6.34 1643806

48.7 49.4 47 48.1 48.1 48.15 1232076225.55 25.55 23.25 25.4 25.4 24.35 42980

0.68 0.71 0.68 0.7 0.7 0.69 794011345 1370 1326 1351.65 1351.65 1331.25 570752

116.5 116.8 113.85 114.2 114.2 115.2 1959736110.36 10.36 10.36 10.36 10.36 9.87 145910

13.75 14.65 13.7 14.47 14 14.27 254537274.75 286.65 274.75 284.95 284.95 273 1189795

430 448 426.5 430.5 430.5 427.95 916009269.95 71.4 69 69.65 69.65 69.3 10961851

116 118 113 118 118 116.9 567301045 1050 1015.5 1023 1023 1043.05 26967247

32 32.3 30.9 31.1 31.1 31.7 84597566.05 67 65.05 66.3 66.3 66.95 536202

7.81 7.81 7.5 7.5 7.5 7.85 1369317.35 17.35 16.7 17.3 17.3 16.55 2863622

92.75 93 90.55 91.1 91.1 91.9 44280409125.1 127.65 124.7 125.2 125.2 125.15 2462126

68.45 68.45 66.3 67.5 67.5 68.05 52793753195.1 198.45 192.9 197.75 198.35 195.5 197647

24.65 24.95 24.1 24.85 24.85 24.85 5297579 81.6 78.5 79.5 79.5 78.55 14894568

3.56 4.25 3.56 4.17 4.25 3.9 124220118.85 18.9 18.5 18.55 18.55 18.8 61871

31.5 33.6 31.5 33.3 33.6 32.05 3004277.1 7.32 6.8 7.32 7.32 6.98 3512

115.6 118 115.6 117.3 117.3 116.5 231208090 103.85 89 103.85 103.85 86.55 274265902

58 58.2 57 57.3 57.3 57.2 40494469107.4 107.75 104 104.75 104.75 106.2 44130709

25.65 25.65 24.85 25.4 25.4 24.45 1669167438.85 39.85 36.2 37.35 37.2 38.1 2086562

993 1001.25 976 977.85 977.85 985.35 206065975.98 5.98 5.98 5.98 5.98 5.7 39408

23.1 23.1 21.95 22.3 22.3 22.85 286500422.65 22.65 22 22.65 22.65 21.6 1203019

152 152 145.5 147.75 147.5 152.2 6727877.2 7.2 5.9 6 6 6 43776

338.95 345 332 335.5 335.5 332.25 1024211722 22.95 22 22.2 22.2 22.7 538733

13.88 13.88 13.2 13.84 13.85 13.22 148962.34 2.34 2.34 2.34 2.34 2.23 24743

272.7 273 268 268.65 268.65 271.5 730829331.25 31.25 29.6 29.7 29.65 30.65 536306

11.2 11.4 10.76 10.95 11 11.27 1137194.12 4.12 4.12 4.12 4.12 3.93 5768

1400 1400 1351 1358.6 1358.6 1383.85 5800809084.8 85.75 83.95 84.15 84.15 84.8 460194237

173 173.7 168.1 168.9 168.9 171.5 1819261310.2 314.8 306.1 308.35 307 310.7 11021480

22.1 22.1 20.55 22.1 22.1 21.05 19647179.9 182 177.2 177.9 177.9 179.55 21112839

4.27 4.27 4.27 4.27 4.27 4.07 532010.41 10.41 9.43 9.43 9.43 9.92 30630

539 543 534 540 540 540 308718883.5 85.4 82.4 84.65 85.4 83.2 731316

2.69 2.95 2.68 2.94 2.94 2.82 2714

14.55 14.57 14.49 14.57 14.57 13.88 7780

1.9 1.94 1.9 1.93 1.93 1.85 76064.32 4.7 4.32 4.7 4.7 4.48 35658

4.94 4.94 4.58 4.67 4.6 4.79 10629112 113.6 109.1 112.35 112.35 108.2 4540730

7.99 8.3 7.56 7.97 7.62 7.91 1474986.3 88.8 85.55 85.95 85.95 85.35 66542707

3.3 3.3 3.3 3.3 3.3 3.3 660255 259 240 254.7 251.55 257.4 13490001

52.55 53.45 51.5 52.1 52.1 53.05 2053770313 13.7 12.62 12.66 12.66 13.05 15542

1665.99 1665.99 1658.05 1662.44 1659.1 1660.15 1085911119.5 133.95 117.05 131.75 131.75 119.25 390036600

79.3 81.05 78 81.05 81.05 77.2 16363630509.95 509.95 496.05 499.75 499.75 504.2 5559591

38.4 38.55 34.95 34.95 34.95 36.75 131800289.95 90.2 88.5 88.95 88.9 89.05 4451290

25.55 25.8 24.5 24.8 24.5 25.2 18085

88.7 91 88.7 89.05 89 88.85 17375385.25 86 84 84.7 84.7 85.55 774181

24.35 24.35 23.5 24.35 24.35 23.2 2823833.95 34.55 33.95 34.55 34.55 32.95 263804

70.35 70.35 68.15 68.6 68.35 69.25 2258517109.55 111.5 109.1 110.55 110.1 108.75 2765173

27.3 28 27.3 27.45 27.4 27.3 10931725 26.05 24.5 25.5 25.5 24.85 62683

19.4 19.4 19.4 19.4 19.4 19.45 31032.5 32.75 31.75 31.9 31.75 32.15 653457

22 22.2 21.4 21.75 21.75 21.55 11448582.12 2.34 2.12 2.21 2.21 2.3 25582

11.88 11.88 10.27 10.35 10.31 10.89 143328.45 28.65 27.8 28.35 28.15 28.15 173528

6.9 6.9 6.73 6.73 6.73 6.99 68112.55 12.55 11.66 11.96 11.8 12.71 43726

9.95 9.95 9.84 9.84 9.84 9.49 1260300 300 287 288.05 287 294.5 93101

240 243.85 233 237 237 239.55 1047830425.25 25.65 24 25.1 25.5 24.4 208351

3.95 4.07 3.95 4.07 4.07 3.88 365163 63.5 62 62.6 62.65 63 199141

162.5 168 160.15 161.05 161.05 162.8 594585458 59.7 57.7 58.9 58.9 57.7 36589256

23.15 23.15 21.5 21.55 21.55 22.8 11203410.65 10.65 10.65 10.65 10.65 10.3 532

400 405 395.05 397.7 397.7 399.65 112974724.1 24.1 23.35 23.7 23.65 23.95 799257

5.23 5.75 5.23 5.75 5.75 5.5 26728.14 8.14 7.78 7.78 7.78 7.89 7891

50.25 61 49 55.7 55.7 50.95 143619511.11 11.23 11 11.06 11.06 11.11 1302579

31.2 31.4 29 30.95 30.95 29.95 6167026.33 6.33 6 6.16 6.16 6.05 46815

255.6 261.9 251.1 252.6 251.1 256.8 10672804 4.29 3.9 4.12 4.09 4.09 6984

11.1 11.9 11.04 11.72 11.5 11.62 79119273.9 273.9 264 266.5 266.5 266.95 1916315

4.76 4.76 4.61 4.76 4.76 4.54 4458300.38 0.4 0.38 0.4 0.4 0.39 13961

12.5 12.7 12.05 12.24 12.3 12.29 1245229811.95 811.95 811.95 811.95 811.95 796.05 811

18 18.9 18 18.9 18.9 18.9 363.39 3.39 3.17 3.31 3.31 3.26 293454

223 228.4 221.15 222.5 222.5 222.05 309616453.5 53.85 52 52.8 52.8 52.75 9306818

4221 4350 4180 4221.85 4221.85 4304.15 2219033.2 3.2 3.2 3.2 3.2 3.05 1408

250.35 253.45 247.35 248.05 248.05 249.8 1333028962.28 2.28 2 2.19 2.19 2.08 44443

52 52 50 50.3 51.8 51.2 386753

3.41 3.64 3.41 3.58 3.58 3.43 37067155.5 55.8 54.3 55.1 55.1 55.15 51248032

20.6 21.55 20.55 21.55 21.55 20.55 623775

20.5 20.5 20.5 20.5 20.5 19.55 4100

35 35.4 32.8 34.3 35.1 33.8 898296

29.5 29.55 28.6 28.75 28.75 29.4 11880742

18.65 19 18.25 18.35 18.35 18.8 424096

21 21 20.65 21 21 20.65 32000

37.2 38 36.75 37.65 37.65 36.45 60510

31 33.9 30.85 33.9 33.9 30.85 9779467

69.65 70.95 67.8 69.05 69.05 68.9 4457133

44.9 44.9 42.6 43.85 43.75 44.7 50638

200 202.9 195.95 197.05 197.05 201 616521

19.55 20.85 19.55 19.9 19.9 19.9 106036

6.8 6.8 6.8 6.8 6.8 6.52 34

7.5 7.69 7.12 7.55 7.5 7.39 102722

9.79 9.79 9.79 9.79 9.79 10.3 4895

173.8 189 172 189 189 171.85 106057259

5.52 5.52 5.13 5.15 5.15 5.39 38518

6.55 6.99 6.55 6.9 6.9 6.84 20340

13.35 14 13.31 13.35 13.35 14 10818

62.8 64.6 62.3 64 64 61.7 2177500

11.3 11.31 10.9 10.95 10.9 10.78 47989

14 14.5 13.31 14.5 14.5 14 43271

12.5 13 12.5 12.9 12.91 12.69 79112

39.8 40.85 39.5 39.65 39.65 39.9 4569385

1430 1440 1425 1430 1430 1445 3449985

132.05 138 132.05 136.5 136.15 133.9 2175197

8.3 8.3 7.87 7.94 7.94 7.96 412456

13.7 13.78 13.41 13.48 13.48 13.52 4532377

29.9 29.9 29.9 29.9 29.9 31.45 12707

63.55 65.9 63.5 65.15 65.15 64.65 2435610

1.05 1.05 0.99 1.03 1.02 0.99 972682

42.9 42.9 39.35 40.05 40.5 40.95 125087

7.25 7.54 7.25 7.44 7.45 7.4 483253

67.3 67.3 67.3 67.3 67.3 64.1 13460

8.51 8.96 8.5 8.57 8.57 8.54 52457

6.07 7.05 6.07 6.86 6.86 6.25 1632671

8.9 8.9 8.4 8.42 8.4 8.8 29036

136 138 135.35 136.8 136.8 134.9 1196700

15.35 15.35 15.35 15.35 15.35 14.62 71546

14.38 14.44 14 14.14 14.14 14.06 384395

6.8 6.8 6.8 6.8 6.8 6.94 170

3.64 3.99 3.64 3.99 3.99 3.83 4021

198 198 187 190.95 190.95 187 133220

922 968.9 915 935.25 935.25 915.35 57603636

180.4 185.4 177.5 184.1 184.1 179 130142796

545.75 546 536 538.85 538.85 536.7 768151

524 530 524 526.65 525.5 521.3 1268488

80.25 80.4 76.15 76.8 76.8 76.8 53955

29.55 29.55 27.5 28.95 28.95 28.3 435436

42 45.2 40 45.2 45.2 37.7 6355464

55.5 55.5 54.2 54.4 54.2 55.2 121576

13.7 13.79 12.6 13.79 13.79 12.54 417119

94 98 88 90.65 92.5 88.5 738095

51.3 51.6 50.5 50.65 51 51.45 659173

563 563 534 557.1 560.5 550.9 1086303

4.73 5.21 4.73 4.95 4.89 4.97 129022

2024.95 2121 2024 2080 2080 2022.7 1056390

220 232.5 201.25 225.9 225.9 218.55 129304230

59 68 58.5 65.05 65.05 58.45 15163425

40.5 42 40.5 40.65 40.65 40.3 21878

70.75 73.75 70.05 72.7 72.7 70.25 4218458

1.73 1.73 1.58 1.73 1.73 1.65 5850

243 247 235 236.95 236.95 240.35 10160816

6.2 6.2 5.2 5.59 5.59 5.45 89013

53 55.15 52.3 54.2 54.2 53.95 20842

164.75 164.75 155 155.75 155 161 1994748

35.8 37.6 35.8 36.6 36.6 36.1 66627

526 575 526 559.75 568 550.45 74416

3.6 3.75 3.59 3.69 3.69 3.59 17177

382.7 393.95 376.05 385.2 385.2 377.4 92446640

0.49 0.51 0.46 0.49 0.51 0.47 20985

272.1 277.25 272.1 274.45 274.45 276.1 29961086

95 95 92.1 93.4 93.4 94.65 12748087

15.1 15.15 14.6 15.05 15.15 15.35 306154

645 646 639.95 640 640 650 37160

70 71.75 69.15 70.55 70.55 69.35 7679559

12.36 12.65 12.12 12.26 12.26 12.36 1533326

207.1 213 207.05 208.35 208.35 207.4 1978055

141.65 143 136.15 137.1 137.1 140 15134218

3.65 3.65 3.65 3.65 3.65 3.81 365

5.74 5.74 5.5 5.5 5.5 5.47 6840

45.85 46.1 45 46.1 46.1 43.95 1306718

78.8 79.5 76 78.35 78.45 75.75 4258600

162.5 166 160.55 163.1 163.1 162.5 5800929

4.5 4.76 4.42 4.71 4.65 4.43 12945748

34.7 35.4 34.5 35.4 35.4 33.75 6488482

7.11 7.61 6.89 7.19 7.25 7.25 90796

17 18.1 16.9 17.8 17.7 17.25 2489783

34.05 35.9 33.6 35.35 34.5 34.2 195268

693 695 676 677.55 677.55 693.15 92054425

20.65 20.7 19.95 20.05 20.05 20.35 28899925

96 101.7 96 101.05 101.7 96.9 125857

180 186 180 181.9 181.9 175.75 45159325

22.6 22.6 22.6 22.6 22.6 21.55 94807

30.45 30.45 27.7 27.7 27.7 29 58

8.45 8.48 7.79 7.91 7.79 8.08 15097

184.3 191.9 184 185.65 188.45 186.55 735259

9.23 9.23 9 9.02 9.1 9.09 239900

749.9 750 720.6 722.9 722.9 742.75 26784623

37.55 38.7 37 37.75 37.75 37.95 1948350

3.74 4 3.7 3.99 4 3.81 10311

32.2 32.7 32 32.6 32.3 32.25 672302

7.12 7.12 7.12 7.12 7.12 6.8 890

9.62 9.62 9.5 9.61 9.62 9.17 340274

7.8 7.8 7.41 7.77 7.8 7.69 148081

26 27.5 25.55 25.6 25.55 26.85 182674

270 270 261.25 264.1 264.1 268.55 57886684

11.15 11.15 11 11.15 11.15 10.62 373483

126.4 134.05 123.1 133.75 134 127.7 1393023

5677 5830 5601.5 5679.45 5679.45 5681 173101975

261 265 259.9 261.1 261.1 260.95 21730159

59.05 62 59.05 60.45 60.45 59.75 30378842

287.85 288.5 276.25 279.55 279.55 283.8 7400472

27 27.6 26.45 26.95 26.95 26.65 1855367

28.35 28.8 27.15 27.75 27.7 28.55 221934

62.05 63 62.05 63 63 62.05 8945

25.85 27 25.85 26.85 26.5 25.95 481014

2.12 2.13 1.93 1.94 1.95 2.03 1360108

304 318 300.1 312.35 312.35 302.2 709982

119.2 119.2 114.5 115.3 115.35 116.5 5481376

341.25 353 326.5 330.35 330.35 330.85 41749477

62.85 62.85 56.95 58.2 57.15 59.9 3147687

259 272 259 264 264 257.05 5123395

117.1 120.9 116 118 118 116.8 7235730

25.2 27.3 25.05 26.75 26.75 26.05 22550088

405 415 403 413.5 413 404.3 995130

25 25.75 25 25.5 25.5 25.6 38034

499.9 518.8 485.3 491.25 491.25 491.9 29953353

2.78 2.82 2.68 2.75 2.75 2.69 325870

269.9 277.4 262.65 265.85 265.85 267.05 48365116

366.7 366.7 361.1 363.15 361.5 364.55 6921634