| ticker | R3 | Mid R3 | R2 | Mid R2 | R1 | Mid R1 | Pivot | Mid S1 | S1 | MID S2 | S2 | Mid S3 | S3 | Volume(In Lots) | OI(In Lots) | Contract/Expiry Month | Date |
| ALUMINI | 111.92 | 111.65 | 111.38 | 110.95 | 110.52 | 110.25 | 109.98 | 109.55 | 109.12 | 108.85 | 108.58 | 108.15 | 107.72 | 26025 | 4423 | 31-Jan-13 | 23-Jan-13 |
| ALUMINIUM | 111.98 | 111.70 | 111.42 | 110.98 | 110.53 | 110.25 | 109.97 | 109.53 | 109.08 | 108.80 | 108.52 | 108.08 | 107.63 | 16358 | 4381 | 31-Jan-13 | 23-Jan-13 |
| COTTON | 16460.00 | 16440.00 | 16420.00 | 16390.00 | 16360.00 | 16340.00 | 16320.00 | 16290.00 | 16260.00 | 16240.00 | 16220.00 | 16190.00 | 16160.00 | 662 | 2416 | 31-Jan-13 | 23-Jan-13 |
| CPO | 448.37 | 447.05 | 445.73 | 443.85 | 441.97 | 440.65 | 439.33 | 437.45 | 435.57 | 434.25 | 432.93 | 431.05 | 429.17 | 1850 | 1815 | 31-Jan-13 | 23-Jan-13 |
| GOLDGUINEA | 24907.67 | 24881.50 | 24855.33 | 24814.00 | 24772.67 | 24746.50 | 24720.33 | 24679.00 | 24637.67 | 24611.50 | 24585.33 | 24544.00 | 24502.67 | 6102 | 27718 | 31-Jan-13 | 23-Jan-13 |
| GOLDPETAL | 3103.67 | 3101.50 | 3099.33 | 3096.00 | 3092.67 | 3090.50 | 3088.33 | 3085.00 | 3081.67 | 3079.50 | 3077.33 | 3074.00 | 3070.67 | 17664 | 128990 | 31-Jan-13 | 23-Jan-13 |
| GOLDPTLDEL | 3132.33 | 3128.50 | 3124.67 | 3120.00 | 3115.33 | 3111.50 | 3107.67 | 3103.00 | 3098.33 | 3094.50 | 3090.67 | 3086.00 | 3081.33 | 109 | 423 | 31-Jan-13 | 23-Jan-13 |
| KAPASKHALI | 1305.67 | 1303.25 | 1300.83 | 1298.25 | 1295.67 | 1293.25 | 1290.83 | 1288.25 | 1285.67 | 1283.25 | 1280.83 | 1278.25 | 1275.67 | 466 | 745 | 31-Jan-13 | 23-Jan-13 |
| LEAD | 129.85 | 129.20 | 128.55 | 128.08 | 127.60 | 126.95 | 126.30 | 125.83 | 125.35 | 124.70 | 124.05 | 123.58 | 123.10 | 39391 | 14261 | 31-Jan-13 | 23-Jan-13 |
| LEADMINI | 129.93 | 129.28 | 128.62 | 128.13 | 127.63 | 126.98 | 126.32 | 125.83 | 125.33 | 124.68 | 124.02 | 123.53 | 123.03 | 53729 | 21702 | 31-Jan-13 | 23-Jan-13 |
| MENTHAOIL | 1348.90 | 1342.65 | 1336.40 | 1327.30 | 1318.20 | 1311.95 | 1305.70 | 1296.60 | 1287.50 | 1281.25 | 1275.00 | 1265.90 | 1256.80 | 6494 | 3479 | 31-Jan-13 | 23-Jan-13 |
| NATURALGAS | 197.77 | 196.65 | 195.53 | 194.15 | 192.77 | 191.65 | 190.53 | 189.15 | 187.77 | 186.65 | 185.53 | 184.15 | 182.77 | 102775 | 12368 | 28-Jan-13 | 23-Jan-13 |
| NICKEL | 951.73 | 949.55 | 947.37 | 945.25 | 943.13 | 940.95 | 938.77 | 936.65 | 934.53 | 932.35 | 930.17 | 928.05 | 925.93 | 42444 | 15246 | 31-Jan-13 | 23-Jan-13 |
| NICKELM | 951.17 | 949.10 | 947.03 | 945.00 | 942.97 | 940.90 | 938.83 | 936.80 | 934.77 | 932.70 | 930.63 | 928.60 | 926.57 | 26692 | 9133 | 31-Jan-13 | 23-Jan-13 |
| SILVER1000 | 59660.00 | 59557.50 | 59455.00 | 59332.50 | 59210.00 | 59107.50 | 59005.00 | 58882.50 | 58760.00 | 58657.50 | 58555.00 | 58432.50 | 58310.00 | 15 | 697 | 31-Jan-13 | 23-Jan-13 |
| ZINC | 113.02 | 112.63 | 112.23 | 111.85 | 111.47 | 111.08 | 110.68 | 110.30 | 109.92 | 109.53 | 109.13 | 108.75 | 108.37 | 24656 | 5606 | 31-Jan-13 | 23-Jan-13 |
| ZINCMINI | 113.15 | 112.73 | 112.30 | 111.90 | 111.50 | 111.08 | 110.65 | 110.25 | 109.85 | 109.43 | 109.00 | 108.60 | 108.20 | 39811 | 8228 | 31-Jan-13 | 23-Jan-13 |
| ALUMINI | 113.15 | 112.90 | 112.65 | 112.25 | 111.85 | 111.60 | 111.35 | 110.95 | 110.55 | 110.30 | 110.05 | 109.65 | 109.25 | 2589 | 1554 | 28-Feb-13 | 23-Jan-13 |
| ALUMINIUM | 113.13 | 112.88 | 112.62 | 112.23 | 111.83 | 111.58 | 111.32 | 110.93 | 110.53 | 110.28 | 110.02 | 109.63 | 109.23 | 2096 | 1703 | 28-Feb-13 | 23-Jan-13 |
| BRCRUDEOIL | 6141.00 | 6125.50 | 6110.00 | 6101.00 | 6092.00 | 6076.50 | 6061.00 | 6052.00 | 6043.00 | 6027.50 | 6012.00 | 6003.00 | 5994.00 | 399 | 432 | 12-Feb-13 | 23-Jan-13 |
| CARDAMOM | 1089.30 | 1086.15 | 1083.00 | 1079.95 | 1076.90 | 1073.75 | 1070.60 | 1067.55 | 1064.50 | 1061.35 | 1058.20 | 1055.15 | 1052.10 | 4872 | 4326 | 15-Feb-13 | 23-Jan-13 |
| COPPER | 443.85 | 443.15 | 442.45 | 441.48 | 440.50 | 439.80 | 439.10 | 438.13 | 437.15 | 436.45 | 435.75 | 434.78 | 433.80 | 64390 | 38450 | 28-Feb-13 | 23-Jan-13 |
| COPPERM | 443.77 | 443.08 | 442.38 | 441.43 | 440.47 | 439.78 | 439.08 | 438.13 | 437.17 | 436.48 | 435.78 | 434.83 | 433.87 | 39425 | 19714 | 28-Feb-13 | 23-Jan-13 |
| COTTON | 16736.67 | 16715.00 | 16693.33 | 16660.00 | 16626.67 | 16605.00 | 16583.33 | 16550.00 | 16516.67 | 16495.00 | 16473.33 | 16440.00 | 16406.67 | 745 | 2815 | 28-Feb-13 | 23-Jan-13 |
| CPO | 453.10 | 452.40 | 451.70 | 450.65 | 449.60 | 448.90 | 448.20 | 447.15 | 446.10 | 445.40 | 444.70 | 443.65 | 442.60 | 4575 | 6229 | 28-Feb-13 | 23-Jan-13 |
| CRUDEOIL | 5246.00 | 5237.50 | 5229.00 | 5216.50 | 5204.00 | 5195.50 | 5187.00 | 5174.50 | 5162.00 | 5153.50 | 5145.00 | 5132.50 | 5120.00 | 131184 | 32701 | 19-Feb-13 | 23-Jan-13 |
| GOLD | 31001.67 | 30963.00 | 30924.33 | 30866.00 | 30807.67 | 30769.00 | 30730.33 | 30672.00 | 30613.67 | 30575.00 | 30536.33 | 30478.00 | 30419.67 | 28565 | 18467 | 5-Feb-13 | 23-Jan-13 |
| GOLDGUINEA | 25024.00 | 25003.50 | 24983.00 | 24955.50 | 24928.00 | 24907.50 | 24887.00 | 24859.50 | 24832.00 | 24811.50 | 24791.00 | 24763.50 | 24736.00 | 4278 | 22914 | 28-Feb-13 | 23-Jan-13 |
| GOLDM | 30963 | 30930 | 30896 | 30843 | 30789 | 30756 | 30722 | 30669 | 30615 | 30582 | 30548 | 30495 | 30441 | 47965 | 71805 | 5-Feb-13 | 23-Jan-13 |
| GOLDPETAL | 3120.00 | 3118.00 | 3116.00 | 3113.00 | 3110.00 | 3108.00 | 3106.00 | 3103.00 | 3100.00 | 3098.00 | 3096.00 | 3093.00 | 3090.00 | 41842 | 99750 | 28-Feb-13 | 23-Jan-13 |
| GOLDPTLDEL | 3188 | 3183 | 3178 | 3171 | 3164 | 3159 | 3154 | 3147 | 3140 | 3135 | 3130 | 3123 | 3116 | 69 | 321 | 28-Feb-13 | 23-Jan-13 |
| KAPASKHALI | 1328 | 1326 | 1323 | 1321 | 1318 | 1316 | 1313 | 1311 | 1308 | 1306 | 1303 | 1301 | 1298 | 508 | 959 | 28-Feb-13 | 23-Jan-13 |
| LEAD | 130.32 | 129.65 | 128.98 | 128.53 | 128.07 | 127.40 | 126.73 | 126.28 | 125.82 | 125.15 | 124.48 | 124.03 | 123.57 | 8218 | 7725 | 28-Feb-13 | 23-Jan-13 |
| LEADMINI | 130.30 | 129.63 | 128.95 | 128.48 | 128.00 | 127.33 | 126.65 | 126.18 | 125.70 | 125.03 | 124.35 | 123.88 | 123.40 | 14023 | 12951 | 28-Feb-13 | 23-Jan-13 |
| MENTHAOIL | 1360.07 | 1354.30 | 1348.53 | 1339.85 | 1331.17 | 1325.40 | 1319.63 | 1310.95 | 1302.27 | 1296.50 | 1290.73 | 1282.05 | 1273.37 | 2175 | 2122 | 28-Feb-13 | 23-Jan-13 |
| NATURALGAS | 198.77 | 197.65 | 196.53 | 195.15 | 193.77 | 192.65 | 191.53 | 190.15 | 188.77 | 187.65 | 186.53 | 185.15 | 183.77 | 19358 | 11367 | 25-Feb-13 | 23-Jan-13 |
| NICKEL | 957.80 | 955.70 | 953.60 | 951.55 | 949.50 | 947.40 | 945.30 | 943.25 | 941.20 | 939.10 | 937.00 | 934.95 | 932.90 | 4352 | 4294 | 28-Feb-13 | 23-Jan-13 |
| NICKELM | 956.77 | 954.90 | 953.03 | 951.10 | 949.17 | 947.30 | 945.43 | 943.50 | 941.57 | 939.70 | 937.83 | 935.90 | 933.97 | 3496 | 2728 | 28-Feb-13 | 23-Jan-13 |
| SILVER1000 | 59491.00 | 59430.50 | 59370.00 | 59316.50 | 59263.00 | 59202.50 | 59142.00 | 59088.50 | 59035.00 | 58974.50 | 58914.00 | 58860.50 | 58807.00 | 6 | 63 | 28-Feb-13 | 23-Jan-13 |
| SILVERM | 60474.00 | 60351.50 | 60229.00 | 60140.00 | 60051.00 | 59928.50 | 59806.00 | 59717.00 | 59628.00 | 59505.50 | 59383.00 | 59294.00 | 59205.00 | 94678 | 32124 | 28-Feb-13 | 23-Jan-13 |
| SILVERMIC | 60459.33 | 60337.00 | 60214.67 | 60130.00 | 60045.33 | 59923.00 | 59800.67 | 59716.00 | 59631.33 | 59509.00 | 59386.67 | 59302.00 | 59217.33 | 119255 | 92786 | 28-Feb-13 | 23-Jan-13 |
| STEELRPR | 32326.67 | 32270.00 | 32213.33 | 32160.00 | 32106.67 | 32050.00 | 31993.33 | 31940.00 | 31886.67 | 31830.00 | 31773.33 | 31720.00 | 31666.67 | 208 | 569 | 20-Feb-13 | 23-Jan-13 |
| ZINC | 113.83 | 113.43 | 113.02 | 112.65 | 112.28 | 111.88 | 111.47 | 111.10 | 110.73 | 110.33 | 109.92 | 109.55 | 109.18 | 3379 | 2721 | 28-Feb-13 | 23-Jan-13 |
| ZINCMINI | 113.82 | 113.40 | 112.98 | 112.63 | 112.27 | 111.85 | 111.43 | 111.08 | 110.72 | 110.30 | 109.88 | 109.53 | 109.17 | 5252 | 4657 | 28-Feb-13 | 23-Jan-13 |
| symbol | R3 | Mid R3 | R2 | Mid R2 | R1 | Mid R1 | Pivot | Mid S1 | S1 | MID S2 | S2 | Mid S3 | S3 | volume | OPEN_INT | CHG_IN_OI | TIMESTAMP |
| BANKNIFTY | 12973 | 12912 | 12851 | 12806 | 12760 | 12699 | 12638 | 12592 | 12547 | 12485 | 12424 | 12379 | 12333 | 70668 | 956550 | -75300 | 23-Jan-13 |
| CNXINFRA | 2620 | 2620 | 2620 | 2620 | 2620 | 2620 | 2620 | 2620 | 2620 | 2620 | 2620 | 2620 | 2620 | 3 | 1500 | 100 | 23-Jan-13 |
| CNXIT | 6819 | 6807 | 6795 | 6784 | 6772 | 6760 | 6748 | 6737 | 6725 | 6713 | 6701 | 6690 | 6678 | 93 | 18300 | -2950 | 23-Jan-13 |
| MINIFTY | 6139 | 6124 | 6109 | 6099 | 6088 | 6073 | 6058 | 6048 | 6038 | 6023 | 6008 | 5997 | 5987 | 11663 | 450300 | -21560 | 23-Jan-13 |
| NIFTY | 6142 | 6126 | 6111 | 6100 | 6090 | 6075 | 6059 | 6049 | 6038 | 6023 | 6007 | 5997 | 5987 | 168125 | 13223750 | -600000 | 23-Jan-13 |
| ABB | 708.90 | 705.18 | 701.45 | 698.33 | 695.20 | 691.48 | 687.75 | 684.63 | 681.50 | 677.78 | 674.05 | 670.93 | 667.80 | 114 | 189000 | -9500 | 23-Jan-13 |
| ABIRLANUVO | 1221.30 | 1213.48 | 1205.65 | 1196.30 | 1186.95 | 1179.13 | 1171.30 | 1161.95 | 1152.60 | 1144.78 | 1136.95 | 1127.60 | 1118.25 | 2378 | 1369000 | -50500 | 23-Jan-13 |
| ACC | 1395.23 | 1388.93 | 1382.62 | 1375.93 | 1369.23 | 1362.93 | 1356.62 | 1349.93 | 1343.23 | 1336.93 | 1330.62 | 1323.93 | 1317.23 | 1489 | 769000 | -9250 | 23-Jan-13 |
| ADANIENT | 280.73 | 278.38 | 276.02 | 274.35 | 272.68 | 270.33 | 267.97 | 266.30 | 264.63 | 262.28 | 259.92 | 258.25 | 256.58 | 1568 | 5134000 | -244000 | 23-Jan-13 |
| ADANIPORTS | 137.23 | 136.73 | 136.22 | 135.68 | 135.13 | 134.63 | 134.12 | 133.58 | 133.03 | 132.53 | 132.02 | 131.48 | 130.93 | 316 | 6210000 | 28000 | 23-Jan-13 |
| ADANIPOWER | 69.58 | 68.75 | 67.92 | 67.20 | 66.48 | 65.65 | 64.82 | 64.10 | 63.38 | 62.55 | 61.72 | 61.00 | 60.28 | 558 | 11360000 | -496000 | 23-Jan-13 |
| ALBK | 194.50 | 191.98 | 189.45 | 186.60 | 183.75 | 181.23 | 178.70 | 175.85 | 173.00 | 170.48 | 167.95 | 165.10 | 162.25 | 3433 | 5384000 | -580000 | 23-Jan-13 |
| AMBUJACEM | 201.35 | 200.85 | 200.35 | 199.68 | 199.00 | 198.50 | 198.00 | 197.33 | 196.65 | 196.15 | 195.65 | 194.98 | 194.30 | 1583 | 7220000 | 54000 | 23-Jan-13 |
| ANDHRABANK | 128.47 | 127.08 | 125.68 | 124.05 | 122.42 | 121.03 | 119.63 | 118.00 | 116.37 | 114.98 | 113.58 | 111.95 | 110.32 | 1022 | 4464000 | 192000 | 23-Jan-13 |
| APOLLOTYRE | 88.72 | 88.15 | 87.58 | 87.08 | 86.57 | 86.00 | 85.43 | 84.93 | 84.42 | 83.85 | 83.28 | 82.78 | 82.27 | 850 | 12900000 | -784000 | 23-Jan-13 |
| ARVIND | 101.60 | 100.78 | 99.95 | 98.90 | 97.85 | 97.03 | 96.20 | 95.15 | 94.10 | 93.28 | 92.45 | 91.40 | 90.35 | 469 | 6592000 | -216000 | 23-Jan-13 |
| ASHOKLEY | 26.18 | 26.05 | 25.92 | 25.70 | 25.48 | 25.35 | 25.22 | 25.00 | 24.78 | 24.65 | 24.52 | 24.30 | 24.08 | 839 | 16011000 | -198000 | 23-Jan-13 |
| ASIANPAINT | 4547.08 | 4532.25 | 4517.42 | 4501.05 | 4484.68 | 4469.85 | 4455.02 | 4438.65 | 4422.28 | 4407.45 | 4392.62 | 4376.25 | 4359.88 | 1456 | 242125 | 10250 | 23-Jan-13 |
| AUROPHARMA | 197.42 | 196.10 | 194.78 | 193.28 | 191.77 | 190.45 | 189.13 | 187.63 | 186.12 | 184.80 | 183.48 | 181.98 | 180.47 | 1936 | 12362000 | -38000 | 23-Jan-13 |
| AXISBANK | 1441.23 | 1433.30 | 1425.37 | 1419.33 | 1413.28 | 1405.35 | 1397.42 | 1391.38 | 1385.33 | 1377.40 | 1369.47 | 1363.43 | 1357.38 | 7104 | 3221750 | -750 | 23-Jan-13 |
| BAJAJ-AUTO | 2123.43 | 2111.33 | 2099.22 | 2083.90 | 2068.58 | 2056.48 | 2044.37 | 2029.05 | 2013.73 | 2001.63 | 1989.52 | 1974.20 | 1958.88 | 2616 | 964500 | 3000 | 23-Jan-13 |
| BANKBARODA | 913.80 | 905.35 | 896.90 | 889.63 | 882.35 | 873.90 | 865.45 | 858.18 | 850.90 | 842.45 | 834.00 | 826.73 | 819.45 | 1812 | 1590000 | -101000 | 23-Jan-13 |
| BANKINDIA | 396.68 | 391.48 | 386.27 | 379.73 | 373.18 | 367.98 | 362.77 | 356.23 | 349.68 | 344.48 | 339.27 | 332.73 | 326.18 | 4483 | 2221000 | -807000 | 23-Jan-13 |
| BATAINDIA | 831.08 | 826.63 | 822.17 | 814.95 | 807.73 | 803.28 | 798.82 | 791.60 | 784.38 | 779.93 | 775.47 | 768.25 | 761.03 | 1672 | 2241250 | 1500 | 23-Jan-13 |
| BHARATFORG | 253.50 | 252.00 | 250.50 | 248.58 | 246.65 | 245.15 | 243.65 | 241.73 | 239.80 | 238.30 | 236.80 | 234.88 | 232.95 | 654 | 4740000 | -118000 | 23-Jan-13 |
| BHARTIARTL | 390.82 | 385.13 | 379.43 | 376.38 | 373.32 | 367.63 | 361.93 | 358.88 | 355.82 | 350.13 | 344.43 | 341.38 | 338.32 | 14045 | 10740000 | 665000 | 23-Jan-13 |
| BHEL | 237.27 | 235.95 | 234.63 | 233.43 | 232.22 | 230.90 | 229.58 | 228.38 | 227.17 | 225.85 | 224.53 | 223.33 | 222.12 | 8586 | 22408000 | -593000 | 23-Jan-13 |
| BHUSANSTL | 441.50 | 439.88 | 438.25 | 437.05 | 435.85 | 434.23 | 432.60 | 431.40 | 430.20 | 428.58 | 426.95 | 425.75 | 424.55 | 200 | 520700 | -8128 | 23-Jan-13 |
| BIOCON | 293.17 | 291.08 | 288.98 | 286.28 | 283.57 | 281.48 | 279.38 | 276.68 | 273.97 | 271.88 | 269.78 | 267.08 | 264.37 | 1103 | 3721000 | -183000 | 23-Jan-13 |
| BPCL | 460.22 | 454.13 | 448.03 | 442.60 | 437.17 | 431.08 | 424.98 | 419.55 | 414.12 | 408.03 | 401.93 | 396.50 | 391.07 | 4800 | 4303000 | -34000 | 23-Jan-13 |
| CAIRN | 345.47 | 343.30 | 341.13 | 338.18 | 335.22 | 333.05 | 330.88 | 327.93 | 324.97 | 322.80 | 320.63 | 317.68 | 314.72 | 3676 | 12784000 | -228000 | 23-Jan-13 |
| CANBK | 527.62 | 523.18 | 518.73 | 513.63 | 508.52 | 504.08 | 499.63 | 494.53 | 489.42 | 484.98 | 480.53 | 475.43 | 470.32 | 2067 | 1853000 | 48000 | 23-Jan-13 |
| CENTURYTEX | 429.82 | 426.85 | 423.88 | 421.00 | 418.12 | 415.15 | 412.18 | 409.30 | 406.42 | 403.45 | 400.48 | 397.60 | 394.72 | 2650 | 5943000 | -179000 | 23-Jan-13 |
| CESC | 345.98 | 343.53 | 341.07 | 338.78 | 336.48 | 334.03 | 331.57 | 329.28 | 326.98 | 324.53 | 322.07 | 319.78 | 317.48 | 650 | 1715000 | -208000 | 23-Jan-13 |
| CHAMBLFERT | 70.55 | 70.18 | 69.80 | 69.25 | 68.70 | 68.33 | 67.95 | 67.40 | 66.85 | 66.48 | 66.10 | 65.55 | 65.00 | 696 | 10608000 | -96000 | 23-Jan-13 |
| CIPLA | 416.20 | 414.98 | 413.75 | 412.08 | 410.40 | 409.18 | 407.95 | 406.28 | 404.60 | 403.38 | 402.15 | 400.48 | 398.80 | 2798 | 10707000 | -370000 | 23-Jan-13 |
| COALINDIA | 358.37 | 357.45 | 356.53 | 355.35 | 354.17 | 353.25 | 352.33 | 351.15 | 349.97 | 349.05 | 348.13 | 346.95 | 345.77 | 1096 | 6860000 | -185000 | 23-Jan-13 |
| COLPAL | 1558.20 | 1539.90 | 1521.60 | 1500.40 | 1479.20 | 1460.90 | 1442.60 | 1421.40 | 1400.20 | 1381.90 | 1363.60 | 1342.40 | 1321.20 | 476 | 250250 | 10750 | 23-Jan-13 |
| CROMPGREAV | 120.10 | 118.35 | 116.60 | 114.55 | 112.50 | 110.75 | 109.00 | 106.95 | 104.90 | 103.15 | 101.40 | 99.35 | 97.30 | 4657 | 14972000 | -1260000 | 23-Jan-13 |
| DABUR | 133.27 | 132.55 | 131.83 | 131.03 | 130.22 | 129.50 | 128.78 | 127.98 | 127.17 | 126.45 | 125.73 | 124.93 | 124.12 | 459 | 3564000 | -398000 | 23-Jan-13 |
| DENABANK | 125.97 | 124.23 | 122.48 | 120.58 | 118.67 | 116.93 | 115.18 | 113.28 | 111.37 | 109.63 | 107.88 | 105.98 | 104.07 | 3385 | 13532000 | -420000 | 23-Jan-13 |
| DISHTV | 78.28 | 77.53 | 76.77 | 76.28 | 75.78 | 75.03 | 74.27 | 73.78 | 73.28 | 72.53 | 71.77 | 71.28 | 70.78 | 2486 | 22244000 | -1640000 | 23-Jan-13 |
| DIVISLAB | 1094.33 | 1087.25 | 1080.17 | 1071.25 | 1062.33 | 1055.25 | 1048.17 | 1039.25 | 1030.33 | 1023.25 | 1016.17 | 1007.25 | 998.33 | 658 | 967750 | -9250 | 23-Jan-13 |
| DLF | 269.27 | 266.68 | 264.08 | 261.08 | 258.07 | 255.48 | 252.88 | 249.88 | 246.87 | 244.28 | 241.68 | 238.68 | 235.67 | 18497 | 15354000 | -696000 | 23-Jan-13 |
| DRREDDY | 1952.65 | 1947.53 | 1942.40 | 1937.50 | 1932.60 | 1927.48 | 1922.35 | 1917.45 | 1912.55 | 1907.43 | 1902.30 | 1897.40 | 1892.50 | 1059 | 667750 | 625 | 23-Jan-13 |
| EXIDEIND | 130.00 | 129.20 | 128.40 | 127.55 | 126.70 | 125.90 | 125.10 | 124.25 | 123.40 | 122.60 | 121.80 | 120.95 | 120.10 | 878 | 5288000 | -272000 | 23-Jan-13 |
| FEDERALBNK | 522.25 | 518.53 | 514.80 | 511.58 | 508.35 | 504.63 | 500.90 | 497.68 | 494.45 | 490.73 | 487.00 | 483.78 | 480.55 | 844 | 1725000 | -49000 | 23-Jan-13 |
| FINANTECH | 1192.67 | 1186.68 | 1180.68 | 1176.33 | 1171.97 | 1165.98 | 1159.98 | 1155.63 | 1151.27 | 1145.28 | 1139.28 | 1134.93 | 1130.57 | 1245 | 1044750 | -39500 | 23-Jan-13 |
| GAIL | 380.95 | 379.20 | 377.45 | 374.95 | 372.45 | 370.70 | 368.95 | 366.45 | 363.95 | 362.20 | 360.45 | 357.95 | 355.45 | 800 | 2292000 | 48000 | 23-Jan-13 |
| GMRINFRA | 20.82 | 20.60 | 20.38 | 20.10 | 19.82 | 19.60 | 19.38 | 19.10 | 18.82 | 18.60 | 18.38 | 18.10 | 17.82 | 1575 | 76830000 | 970000 | 23-Jan-13 |
| GODREJIND | 324.00 | 322.45 | 320.90 | 319.45 | 318.00 | 316.45 | 314.90 | 313.45 | 312.00 | 310.45 | 308.90 | 307.45 | 306.00 | 367 | 1334000 | -67000 | 23-Jan-13 |
| GRASIM | 3102.05 | 3092.15 | 3082.25 | 3074.15 | 3066.05 | 3056.15 | 3046.25 | 3038.15 | 3030.05 | 3020.15 | 3010.25 | 3002.15 | 2994.05 | 434 | 1001375 | 3750 | 23-Jan-13 |
| GSPL | 77.97 | 77.58 | 77.18 | 76.95 | 76.72 | 76.33 | 75.93 | 75.70 | 75.47 | 75.08 | 74.68 | 74.45 | 74.22 | 166 | 3904000 | -280000 | 23-Jan-13 |
| GUJFLUORO | 332.98 | 330.55 | 328.12 | 324.50 | 320.88 | 318.45 | 316.02 | 312.40 | 308.78 | 306.35 | 303.92 | 300.30 | 296.68 | 257 | 2028000 | 13000 | 23-Jan-13 |
| GVKPIL | 14.72 | 14.55 | 14.38 | 14.20 | 14.02 | 13.85 | 13.68 | 13.50 | 13.32 | 13.15 | 12.98 | 12.80 | 12.62 | 654 | 67296000 | -2112000 | 23-Jan-13 |
| HAVELLS | 716.77 | 706.50 | 696.23 | 687.20 | 678.17 | 667.90 | 657.63 | 648.60 | 639.57 | 629.30 | 619.03 | 610.00 | 600.97 | 4757 | 607500 | 117000 | 23-Jan-13 |
| HCLTECH | 738.67 | 730.20 | 721.73 | 710.85 | 699.97 | 691.50 | 683.03 | 672.15 | 661.27 | 652.80 | 644.33 | 633.45 | 622.57 | 5450 | 3080000 | 52500 | 23-Jan-13 |
| HDFC | 836.30 | 833.43 | 830.55 | 828.53 | 826.50 | 823.63 | 820.75 | 818.73 | 816.70 | 813.83 | 810.95 | 808.93 | 806.90 | 2890 | 6664000 | -122000 | 23-Jan-13 |
| HDFCBANK | 670.63 | 668.70 | 666.77 | 664.58 | 662.38 | 660.45 | 658.52 | 656.33 | 654.13 | 652.20 | 650.27 | 648.08 | 645.88 | 5458 | 10277500 | 73000 | 23-Jan-13 |
| HDIL | 131.00 | 126.98 | 122.95 | 116.38 | 109.80 | 105.78 | 101.75 | 95.18 | 88.60 | 84.58 | 80.55 | 73.98 | 67.40 | 33249 | 33028000 | 11896000 | 23-Jan-13 |
| HEROMOTOCO | 1834.27 | 1822.70 | 1811.13 | 1804.20 | 1797.27 | 1785.70 | 1774.13 | 1767.20 | 1760.27 | 1748.70 | 1737.13 | 1730.20 | 1723.27 | 3948 | 1721000 | 76875 | 23-Jan-13 |
| HEXAWARE | 91.62 | 90.95 | 90.28 | 89.18 | 88.07 | 87.40 | 86.73 | 85.63 | 84.52 | 83.85 | 83.18 | 82.08 | 80.97 | 2135 | 17806000 | -464000 | 23-Jan-13 |
| HINDALCO | 126.17 | 124.98 | 123.78 | 122.43 | 121.07 | 119.88 | 118.68 | 117.33 | 115.97 | 114.78 | 113.58 | 112.23 | 110.87 | 8846 | 31722000 | -1402000 | 23-Jan-13 |
| HINDPETRO | 387.32 | 382.35 | 377.38 | 372.60 | 367.82 | 362.85 | 357.88 | 353.10 | 348.32 | 343.35 | 338.38 | 333.60 | 328.82 | 4252 | 8052000 | 3000 | 23-Jan-13 |
| HINDUNILVR | 484.97 | 480.08 | 475.18 | 471.88 | 468.57 | 463.68 | 458.78 | 455.48 | 452.17 | 447.28 | 442.38 | 439.08 | 435.77 | 42961 | 9502000 | -639000 | 23-Jan-13 |
| HINDZINC | 136.47 | 135.43 | 134.38 | 132.70 | 131.02 | 129.98 | 128.93 | 127.25 | 125.57 | 124.53 | 123.48 | 121.80 | 120.12 | 495 | 3642000 | 76000 | 23-Jan-13 |
| IBREALEST | 85.77 | 84.15 | 82.53 | 80.83 | 79.12 | 77.50 | 75.88 | 74.18 | 72.47 | 70.85 | 69.23 | 67.53 | 65.82 | 7602 | 33824000 | -2080000 | 23-Jan-13 |
| ICICIBANK | 1231.10 | 1222.03 | 1212.95 | 1206.38 | 1199.80 | 1190.73 | 1181.65 | 1175.08 | 1168.50 | 1159.43 | 1150.35 | 1143.78 | 1137.20 | 12534 | 7212750 | -95500 | 23-Jan-13 |
| IDBI | 114.77 | 113.75 | 112.73 | 111.73 | 110.72 | 109.70 | 108.68 | 107.68 | 106.67 | 105.65 | 104.63 | 103.63 | 102.62 | 1578 | 12380000 | -204000 | 23-Jan-13 |
| IDEA | 128.73 | 127.25 | 125.77 | 124.10 | 122.43 | 120.95 | 119.47 | 117.80 | 116.13 | 114.65 | 113.17 | 111.50 | 109.83 | 5846 | 13288000 | 812000 | 23-Jan-13 |
| IDFC | 184.33 | 182.63 | 180.92 | 178.85 | 176.78 | 175.08 | 173.37 | 171.30 | 169.23 | 167.53 | 165.82 | 163.75 | 161.68 | 4851 | 13614000 | 520000 | 23-Jan-13 |
| IFCI | 39.17 | 38.63 | 38.08 | 37.50 | 36.92 | 36.38 | 35.83 | 35.25 | 34.67 | 34.13 | 33.58 | 33.00 | 32.42 | 3482 | 73184000 | -1024000 | 23-Jan-13 |
| IGL | 277.45 | 275.30 | 273.15 | 270.78 | 268.40 | 266.25 | 264.10 | 261.73 | 259.35 | 257.20 | 255.05 | 252.68 | 250.30 | 637 | 1913000 | -84000 | 23-Jan-13 |
| INDHOTEL | 66.72 | 66.33 | 65.93 | 65.40 | 64.87 | 64.48 | 64.08 | 63.55 | 63.02 | 62.63 | 62.23 | 61.70 | 61.17 | 386 | 10616000 | -204000 | 23-Jan-13 |
| INDIACEM | 89.87 | 89.38 | 88.88 | 88.45 | 88.02 | 87.53 | 87.03 | 86.60 | 86.17 | 85.68 | 85.18 | 84.75 | 84.32 | 741 | 9120000 | -408000 | 23-Jan-13 |
| INDUSINDBK | 436.53 | 433.75 | 430.97 | 429.15 | 427.33 | 424.55 | 421.77 | 419.95 | 418.13 | 415.35 | 412.57 | 410.75 | 408.93 | 1581 | 2370000 | -84000 | 23-Jan-13 |
| INFY | 2826.00 | 2821.50 | 2817.00 | 2812.50 | 2808.00 | 2803.50 | 2799.00 | 2794.50 | 2790.00 | 2785.50 | 2781.00 | 2776.50 | 2772.00 | 6056 | 4381250 | 61125 | 23-Jan-13 |
| IOB | 90.42 | 89.38 | 88.33 | 87.13 | 85.92 | 84.88 | 83.83 | 82.63 | 81.42 | 80.38 | 79.33 | 78.13 | 76.92 | 880 | 5900000 | -468000 | 23-Jan-13 |
| IOC | 349.97 | 346.58 | 343.18 | 339.35 | 335.52 | 332.13 | 328.73 | 324.90 | 321.07 | 317.68 | 314.28 | 310.45 | 306.62 | 2048 | 2521000 | 146000 | 23-Jan-13 |
| IRB | 141.78 | 139.20 | 136.62 | 133.35 | 130.08 | 127.50 | 124.92 | 121.65 | 118.38 | 115.80 | 113.22 | 109.95 | 106.68 | 3818 | 18206000 | -416000 | 23-Jan-13 |
| ITC | 299.55 | 298.08 | 296.60 | 295.73 | 294.85 | 293.38 | 291.90 | 291.03 | 290.15 | 288.68 | 287.20 | 286.33 | 285.45 | 5007 | 21270000 | -344000 | 23-Jan-13 |
| IVRCLINFRA | 46.45 | 45.65 | 44.85 | 43.95 | 43.05 | 42.25 | 41.45 | 40.55 | 39.65 | 38.85 | 38.05 | 37.15 | 36.25 | 1305 | 32864000 | 104000 | 23-Jan-13 |
| JINDALSTEL | 442.17 | 439.65 | 437.13 | 434.48 | 431.82 | 429.30 | 426.78 | 424.13 | 421.47 | 418.95 | 416.43 | 413.78 | 411.12 | 2370 | 5125000 | -49000 | 23-Jan-13 |
| JISLJALEQS | 85.92 | 85.03 | 84.13 | 83.30 | 82.47 | 81.58 | 80.68 | 79.85 | 79.02 | 78.13 | 77.23 | 76.40 | 75.57 | 1009 | 16968000 | -632000 | 23-Jan-13 |
| JPASSOCIAT | 97.58 | 96.25 | 94.92 | 93.23 | 91.53 | 90.20 | 88.87 | 87.18 | 85.48 | 84.15 | 82.82 | 81.13 | 79.43 | 12396 | 65700000 | -1288000 | 23-Jan-13 |
| JPPOWER | 39.15 | 38.73 | 38.30 | 37.88 | 37.45 | 37.03 | 36.60 | 36.18 | 35.75 | 35.33 | 34.90 | 34.48 | 34.05 | 940 | 17104000 | -1504000 | 23-Jan-13 |
| JSWENERGY | 79.32 | 78.15 | 76.98 | 76.18 | 75.37 | 74.20 | 73.03 | 72.23 | 71.42 | 70.25 | 69.08 | 68.28 | 67.47 | 3772 | 11796000 | 724000 | 23-Jan-13 |
| JSWSTEEL | 891.07 | 885.43 | 879.78 | 874.18 | 868.57 | 862.93 | 857.28 | 851.68 | 846.07 | 840.43 | 834.78 | 829.18 | 823.57 | 4268 | 9610000 | -113500 | 23-Jan-13 |
| JUBLFOOD | 1315.68 | 1306.25 | 1296.82 | 1282.90 | 1268.98 | 1259.55 | 1250.12 | 1236.20 | 1222.28 | 1212.85 | 1203.42 | 1189.50 | 1175.58 | 1201 | 474250 | -8750 | 23-Jan-13 |
| KOTAKBANK | 668.52 | 664.78 | 661.03 | 657.28 | 653.52 | 649.78 | 646.03 | 642.28 | 638.52 | 634.78 | 631.03 | 627.28 | 623.52 | 2819 | 2300500 | -152500 | 23-Jan-13 |
| KTKBANK | 193.60 | 189.78 | 185.95 | 180.68 | 175.40 | 171.58 | 167.75 | 162.48 | 157.20 | 153.38 | 149.55 | 144.28 | 139.00 | 7209 | 18160000 | -928000 | 23-Jan-13 |
| LICHSGFIN | 297.08 | 294.40 | 291.72 | 290.08 | 288.43 | 285.75 | 283.07 | 281.43 | 279.78 | 277.10 | 274.42 | 272.78 | 271.13 | 5119 | 13946000 | -593000 | 23-Jan-13 |
| LT | 1599.52 | 1592.60 | 1585.68 | 1579.83 | 1573.97 | 1567.05 | 1560.13 | 1554.28 | 1548.42 | 1541.50 | 1534.58 | 1528.73 | 1522.87 | 8376 | 5117250 | -357000 | 23-Jan-13 |
| LUPIN | 596.58 | 594.70 | 592.82 | 591.23 | 589.63 | 587.75 | 585.87 | 584.28 | 582.68 | 580.80 | 578.92 | 577.33 | 575.73 | 753 | 2297000 | -41500 | 23-Jan-13 |
| M&M | 914.65 | 910.03 | 905.40 | 900.25 | 895.10 | 890.48 | 885.85 | 880.70 | 875.55 | 870.93 | 866.30 | 861.15 | 856.00 | 2353 | 2947500 | -83500 | 23-Jan-13 |
| MARUTI | 1601.27 | 1596.45 | 1591.63 | 1586.20 | 1580.77 | 1575.95 | 1571.13 | 1565.70 | 1560.27 | 1555.45 | 1550.63 | 1545.20 | 1539.77 | 3996 | 1962750 | 256250 | 23-Jan-13 |
| MCDOWELL-N | 1866.03 | 1853.03 | 1840.02 | 1831.23 | 1822.43 | 1809.43 | 1796.42 | 1787.63 | 1778.83 | 1765.83 | 1752.82 | 1744.03 | 1735.23 | 9500 | 5928250 | -308000 | 23-Jan-13 |
| MCLEODRUSS | 364.63 | 361.70 | 358.77 | 356.50 | 354.23 | 351.30 | 348.37 | 346.10 | 343.83 | 340.90 | 337.97 | 335.70 | 333.43 | 1498 | 2864000 | -967000 | 23-Jan-13 |
| MRF | 13786.93 | 13702.70 | 13618.47 | 13536.75 | 13455.03 | 13370.80 | 13286.57 | 13204.85 | 13123.13 | 13038.90 | 12954.67 | 12872.95 | 12791.23 | 206 | 96500 | -5250 | 23-Jan-13 |
| NHPC | 27.42 | 27.23 | 27.03 | 26.90 | 26.77 | 26.58 | 26.38 | 26.25 | 26.12 | 25.93 | 25.73 | 25.60 | 25.47 | 2190 | 1.73E+08 | -924000 | 23-Jan-13 |
| NMDC | 164.43 | 163.85 | 163.27 | 162.48 | 161.68 | 161.10 | 160.52 | 159.73 | 158.93 | 158.35 | 157.77 | 156.98 | 156.18 | 1868 | 31714000 | -488000 | 23-Jan-13 |
| NTPC | 168.90 | 167.93 | 166.95 | 165.83 | 164.70 | 163.73 | 162.75 | 161.63 | 160.50 | 159.53 | 158.55 | 157.43 | 156.30 | 2146 | 9958000 | 98000 | 23-Jan-13 |
| OFSS | 3406.20 | 3391.05 | 3375.90 | 3363.25 | 3350.60 | 3335.45 | 3320.30 | 3307.65 | 3295.00 | 3279.85 | 3264.70 | 3252.05 | 3239.40 | 141 | 488375 | -1500 | 23-Jan-13 |
| ONGC | 348.25 | 346.33 | 344.40 | 341.78 | 339.15 | 337.23 | 335.30 | 332.68 | 330.05 | 328.13 | 326.20 | 323.58 | 320.95 | 3854 | 9559000 | -548000 | 23-Jan-13 |
| OPTOCIRCUI | 100.50 | 99.03 | 97.55 | 95.70 | 93.85 | 92.38 | 90.90 | 89.05 | 87.20 | 85.73 | 84.25 | 82.40 | 80.55 | 2747 | 6860000 | -348000 | 23-Jan-13 |
| ORIENTBANK | 351.37 | 347.78 | 344.18 | 340.80 | 337.42 | 333.83 | 330.23 | 326.85 | 323.47 | 319.88 | 316.28 | 312.90 | 309.52 | 1379 | 1718000 | -40000 | 23-Jan-13 |
| PANTALOONR | 278.27 | 275.48 | 272.68 | 270.03 | 267.37 | 264.58 | 261.78 | 259.13 | 256.47 | 253.68 | 250.88 | 248.23 | 245.57 | 3486 | 6234000 | 618000 | 23-Jan-13 |
| PETRONET | 164.02 | 162.58 | 161.13 | 159.58 | 158.02 | 156.58 | 155.13 | 153.58 | 152.02 | 150.58 | 149.13 | 147.58 | 146.02 | 714 | 4850000 | -172000 | 23-Jan-13 |
| PFC | 217.98 | 215.55 | 213.12 | 210.18 | 207.23 | 204.80 | 202.37 | 199.43 | 196.48 | 194.05 | 191.62 | 188.68 | 185.73 | 2935 | 6736000 | -48000 | 23-Jan-13 |
| PNB | 920.37 | 913.48 | 906.58 | 899.35 | 892.12 | 885.23 | 878.33 | 871.10 | 863.87 | 856.98 | 850.08 | 842.85 | 835.62 | 3040 | 2937000 | 79500 | 23-Jan-13 |
| POWERGRID | 117.27 | 116.63 | 115.98 | 115.20 | 114.42 | 113.78 | 113.13 | 112.35 | 111.57 | 110.93 | 110.28 | 109.50 | 108.72 | 1193 | 11824000 | -300000 | 23-Jan-13 |
| PTC | 82.93 | 82.15 | 81.37 | 80.65 | 79.93 | 79.15 | 78.37 | 77.65 | 76.93 | 76.15 | 75.37 | 74.65 | 73.93 | 331 | 2900000 | -176000 | 23-Jan-13 |
| PUNJLLOYD | 57.98 | 57.08 | 56.17 | 55.03 | 53.88 | 52.98 | 52.07 | 50.93 | 49.78 | 48.88 | 47.97 | 46.83 | 45.68 | 519 | 30320000 | -544000 | 23-Jan-13 |
| RANBAXY | 489.40 | 486.80 | 484.20 | 480.58 | 476.95 | 474.35 | 471.75 | 468.13 | 464.50 | 461.90 | 459.30 | 455.68 | 452.05 | 2901 | 5525500 | -36000 | 23-Jan-13 |
| RAYMOND | 422.80 | 419.58 | 416.35 | 412.38 | 408.40 | 405.18 | 401.95 | 397.98 | 394.00 | 390.78 | 387.55 | 383.58 | 379.60 | 2140 | 5753000 | -277000 | 23-Jan-13 |
| RCOM | 95.58 | 94.28 | 92.97 | 91.75 | 90.53 | 89.23 | 87.92 | 86.70 | 85.48 | 84.18 | 82.87 | 81.65 | 80.43 | 16647 | 57096000 | -1352000 | 23-Jan-13 |
| RECLTD | 257.68 | 254.70 | 251.72 | 247.58 | 243.43 | 240.45 | 237.47 | 233.33 | 229.18 | 226.20 | 223.22 | 219.08 | 214.93 | 3572 | 3969000 | 369000 | 23-Jan-13 |
| RELCAPITAL | 506.02 | 501.63 | 497.23 | 493.00 | 488.77 | 484.38 | 479.98 | 475.75 | 471.52 | 467.13 | 462.73 | 458.50 | 454.27 | 7651 | 8353000 | -162000 | 23-Jan-13 |
| RELIANCE | 945.45 | 941.83 | 938.20 | 935.15 | 932.10 | 928.48 | 924.85 | 921.80 | 918.75 | 915.13 | 911.50 | 908.45 | 905.40 | 12688 | 9270750 | -159750 | 23-Jan-13 |
| RELINFRA | 573.60 | 567.20 | 560.80 | 554.15 | 547.50 | 541.10 | 534.70 | 528.05 | 521.40 | 515.00 | 508.60 | 501.95 | 495.30 | 8266 | 5096500 | -136000 | 23-Jan-13 |
| RENUKA | 32.12 | 31.73 | 31.33 | 30.95 | 30.57 | 30.18 | 29.78 | 29.40 | 29.02 | 28.63 | 28.23 | 27.85 | 27.47 | 978 | 52520000 | -2984000 | 23-Jan-13 |
| RPOWER | 103.92 | 102.65 | 101.38 | 99.78 | 98.17 | 96.90 | 95.63 | 94.03 | 92.42 | 91.15 | 89.88 | 88.28 | 86.67 | 3938 | 44312000 | -1160000 | 23-Jan-13 |
| SAIL | 94.62 | 93.80 | 92.98 | 92.13 | 91.27 | 90.45 | 89.63 | 88.78 | 87.92 | 87.10 | 86.28 | 85.43 | 84.57 | 2547 | 19540000 | -1396000 | 23-Jan-13 |
| SBIN | 2549.87 | 2537.40 | 2524.93 | 2515.55 | 2506.17 | 2493.70 | 2481.23 | 2471.85 | 2462.47 | 2450.00 | 2437.53 | 2428.15 | 2418.77 | 26966 | 4834125 | -162375 | 23-Jan-13 |
| SESAGOA | 192.20 | 190.95 | 189.70 | 188.60 | 187.50 | 186.25 | 185.00 | 183.90 | 182.80 | 181.55 | 180.30 | 179.20 | 178.10 | 1630 | 9420000 | -42000 | 23-Jan-13 |
| SIEMENS | 665.52 | 662.48 | 659.43 | 656.40 | 653.37 | 650.33 | 647.28 | 644.25 | 641.22 | 638.18 | 635.13 | 632.10 | 629.07 | 555 | 1045500 | -9500 | 23-Jan-13 |
| SINTEX | 72.75 | 72.05 | 71.35 | 70.28 | 69.20 | 68.50 | 67.80 | 66.73 | 65.65 | 64.95 | 64.25 | 63.18 | 62.10 | 1650 | 23772000 | -280000 | 23-Jan-13 |
| SRTRANSFIN | 781.85 | 775.38 | 768.90 | 763.80 | 758.70 | 752.23 | 745.75 | 740.65 | 735.55 | 729.08 | 722.60 | 717.50 | 712.40 | 167 | 514500 | -7500 | 23-Jan-13 |
| STER | 117.28 | 116.50 | 115.72 | 114.98 | 114.23 | 113.45 | 112.67 | 111.93 | 111.18 | 110.40 | 109.62 | 108.88 | 108.13 | 1594 | 23584000 | -352000 | 23-Jan-13 |
| SUNPHARMA | 726.95 | 724.10 | 721.25 | 718.90 | 716.55 | 713.70 | 710.85 | 708.50 | 706.15 | 703.30 | 700.45 | 698.10 | 695.75 | 821 | 3269000 | -32000 | 23-Jan-13 |
| SUNTV | 460.47 | 455.98 | 451.48 | 448.08 | 444.67 | 440.18 | 435.68 | 432.28 | 428.87 | 424.38 | 419.88 | 416.48 | 413.07 | 5518 | 3199000 | -15000 | 23-Jan-13 |
| SUZLON | 19.88 | 19.70 | 19.52 | 19.33 | 19.13 | 18.95 | 18.77 | 18.58 | 18.38 | 18.20 | 18.02 | 17.83 | 17.63 | 440 | 94562000 | -1521000 | 23-Jan-13 |
| SYNDIBANK | 159.33 | 155.75 | 152.17 | 147.25 | 142.33 | 138.75 | 135.17 | 130.25 | 125.33 | 121.75 | 118.17 | 113.25 | 108.33 | 10519 | 7312000 | 468000 | 23-Jan-13 |
| TATACHEM | 378.65 | 377.00 | 375.35 | 373.78 | 372.20 | 370.55 | 368.90 | 367.33 | 365.75 | 364.10 | 362.45 | 360.88 | 359.30 | 871 | 2096000 | -357000 | 23-Jan-13 |
| TATACOMM | 252.95 | 251.28 | 249.60 | 247.65 | 245.70 | 244.03 | 242.35 | 240.40 | 238.45 | 236.78 | 235.10 | 233.15 | 231.20 | 545 | 3414000 | -36000 | 23-Jan-13 |
| TATAGLOBAL | 157.73 | 156.65 | 155.57 | 154.10 | 152.63 | 151.55 | 150.47 | 149.00 | 147.53 | 146.45 | 145.37 | 143.90 | 142.43 | 2221 | 22360000 | -236000 | 23-Jan-13 |
| TATAMOTORS | 327.65 | 325.65 | 323.65 | 321.13 | 318.60 | 316.60 | 314.60 | 312.08 | 309.55 | 307.55 | 305.55 | 303.03 | 300.50 | 11720 | 17856000 | -1444000 | 23-Jan-13 |
| TATAMTRDVR | 188.37 | 187.13 | 185.88 | 184.98 | 184.07 | 182.83 | 181.58 | 180.68 | 179.77 | 178.53 | 177.28 | 176.38 | 175.47 | 1520 | 4968000 | -1168000 | 23-Jan-13 |
| TATAPOWER | 115.82 | 114.48 | 113.13 | 112.35 | 111.57 | 110.23 | 108.88 | 108.10 | 107.32 | 105.98 | 104.63 | 103.85 | 103.07 | 1131 | 8300000 | 16000 | 23-Jan-13 |
| TATASTEEL | 425.37 | 422.73 | 420.08 | 417.38 | 414.67 | 412.03 | 409.38 | 406.68 | 403.97 | 401.33 | 398.68 | 395.98 | 393.27 | 8803 | 17615000 | 215000 | 23-Jan-13 |
| TCS | 1351.35 | 1345.15 | 1338.95 | 1333.43 | 1327.90 | 1321.70 | 1315.50 | 1309.98 | 1304.45 | 1298.25 | 1292.05 | 1286.53 | 1281.00 | 3425 | 3310250 | 6500 | 23-Jan-13 |
| TECHM | 1015.30 | 1007.53 | 999.75 | 992.50 | 985.25 | 977.48 | 969.70 | 962.45 | 955.20 | 947.43 | 939.65 | 932.40 | 925.15 | 1426 | 1052500 | -14250 | 23-Jan-13 |
| TITAN | 280.42 | 278.28 | 276.13 | 273.75 | 271.37 | 269.23 | 267.08 | 264.70 | 262.32 | 260.18 | 258.03 | 255.65 | 253.27 | 2351 | 4548000 | -52000 | 23-Jan-13 |
| UCOBANK | 86.27 | 85.13 | 83.98 | 82.58 | 81.17 | 80.03 | 78.88 | 77.48 | 76.07 | 74.93 | 73.78 | 72.38 | 70.97 | 1766 | 13368000 | -364000 | 23-Jan-13 |
| ULTRACEMCO | 2014.78 | 2008.08 | 2001.37 | 1990.70 | 1980.03 | 1973.33 | 1966.62 | 1955.95 | 1945.28 | 1938.58 | 1931.87 | 1921.20 | 1910.53 | 1396 | 743500 | 3750 | 23-Jan-13 |
| UNIONBANK | 278.82 | 275.48 | 272.13 | 267.95 | 263.77 | 260.43 | 257.08 | 252.90 | 248.72 | 245.38 | 242.03 | 237.85 | 233.67 | 2516 | 3990000 | 388000 | 23-Jan-13 |
| UNIPHOS | 148.20 | 146.60 | 145.00 | 143.30 | 141.60 | 140.00 | 138.40 | 136.70 | 135.00 | 133.40 | 131.80 | 130.10 | 128.40 | 2393 | 12604000 | -826000 | 23-Jan-13 |
| UNITECH | 41.75 | 40.83 | 39.90 | 39.10 | 38.30 | 37.38 | 36.45 | 35.65 | 34.85 | 33.93 | 33.00 | 32.20 | 31.40 | 13354 | 1.07E+08 | -7140000 | 23-Jan-13 |
| VIJAYABANK | 66.10 | 65.23 | 64.35 | 63.33 | 62.30 | 61.43 | 60.55 | 59.53 | 58.50 | 57.63 | 56.75 | 55.73 | 54.70 | 1611 | 9296000 | -492000 | 23-Jan-13 |
| VOLTAS | 103.38 | 102.50 | 101.62 | 100.70 | 99.78 | 98.90 | 98.02 | 97.10 | 96.18 | 95.30 | 94.42 | 93.50 | 92.58 | 1838 | 11572000 | -994000 | 23-Jan-13 |
| WELCORP | 104.47 | 103.70 | 102.93 | 102.05 | 101.17 | 100.40 | 99.63 | 98.75 | 97.87 | 97.10 | 96.33 | 95.45 | 94.57 | 454 | 20542000 | 56000 | 23-Jan-13 |
| WIPRO | 411.57 | 409.53 | 407.48 | 406.10 | 404.72 | 402.68 | 400.63 | 399.25 | 397.87 | 395.83 | 393.78 | 392.40 | 391.02 | 1592 | 3953000 | -379000 | 23-Jan-13 |
| YESBANK | 535.80 | 531.30 | 526.80 | 523.90 | 521.00 | 516.50 | 512.00 | 509.10 | 506.20 | 501.70 | 497.20 | 494.30 | 491.40 | 6048 | 6474000 | -291000 | 23-Jan-13 |
| ZEEL | 266 | 259 | 253 | 248 | 244 | 237 | 231 | 226 | 222 | 215 | 209 | 204 | 200 | 10160 | 6434000 | 408000 | 23-Jan-13 |
| DJIA | 13743 | 13735 | 13727 | 13720 | 13713 | 13705 | 13697 | 13690 | 13683 | 13675 | 13667 | 13660 | 13653 | 704 | 49350 | 10825 | 23-Jan-13 |
| FTSE100 | 6204 | 6197 | 6190 | 6184 | 6177 | 6170 | 6163 | 6157 | 6150 | 6143 | 6136 | 6130 | 6123 | 224 | 29650 | 1500 | 23-Jan-13 |
| S&P500 | 1493 | 1492 | 1491 | 1491 | 1490 | 1489 | 1488 | 1487 | 1486 | 1485 | 1484 | 1484 | 1483 | 106 | 144000 | 10500 | 23-Jan-13 |
