<TICKER>,<NAME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<DATE>

500002,ABB LTD.,1449.05,1473.5,1432.55,1438.2,7386,20170705
500003,AEGIS LOGIS,189.75,190,188.1,189.3,33354,20170705
500008,AMAR RAJA BA,860.5,860.5,845.25,847.7,15619,20170705
500009,A.SARABHAI,9.5,9.5,8.87,8.93,43443,20170705
500010,HDFC,1641,1641,1622.95,1629.4,35294,20170705
500012,ANDHRA PETRO,27,27.9,27,27.55,42372,20170705
500013,ANSAL INFRAS,28.7,29.5,28.65,28.8,145372,20170705
500014,APPLE FINANC,3.5,3.62,3.31,3.46,28272,20170705
500020,BOM DYEING,83.05,88.8,83,88.2,1078977,20170705
500024,ASSAMCO,6.99,6.99,6.51,6.66,99150,20170705
500027,ATUL LTD.,2435,2460,2431,2451.95,797,20170705
500028,ATV PROJECTS,9.5,9.75,9.25,9.43,9253,20170705
500029,AUTOLITE(I),62.7,67.7,61.3,65.6,47453,20170705
500031,BAJAJ ELECT.,324.35,326.75,320.1,322.55,19096,20170705
500032,BAJAJHIND,15.06,15.06,14.8,14.9,354050,20170705
500033,FORCE MOTR,4240,4294,4211.2,4265.7,30353,20170705
500034,BAJFINANCE,1380,1401.3,1369,1396.65,31990,20170705
500038,BALRAM.CHINI,152.6,153.4,151.5,152.4,50479,20170705
500039,BANCO PROD.,217.9,221.4,216.25,218.75,24106,20170705
500040,CENTURY TEXT,1126.05,1134.3,1121.55,1127.6,31925,20170705
500041,BANNARI AMAN,1765.05,1800,1765,1770.8,3232,20170705
500042,BASF INDIA,1749.5,1773.85,1725.05,1733.75,1961,20170705
500043,BATA INDIA,578,579.9,567.2,569.2,87642,20170705
500048,BEML LTD,1524.75,1583.15,1515.4,1568.1,133091,20170705
500049,BHARAT ELECT,163.5,169.95,162.5,169.35,410030,20170705
500052,BHANSALI ENG,68.05,70.6,68.05,69.6,1470334,20170705
500055,BHUSH STEEL,66.5,71.8,65.65,68.75,603000,20170705
500058,BIHAR SPONGE,1.73,1.86,1.73,1.75,600,20170705
500059,BINANI IND.,76,77.45,76,76.95,9155,20170705
500060,BIRLACABLE,44.9,46.5,43.15,45.4,28288,20170705
500067,BLUE STAR,612,616,601.85,611.5,1387,20170705
500068,DISA INDIA,5000,5000,5000,5000,11,20170705
500069,BNK CAPITAL,70,75.5,70,75.3,824,20170705
500074,BPL LTD.,71.1,73.15,71,71.9,73263,20170705
500078,CAMPH.& ALL,791,800,785,797.3,1259,20170705
500083,CENTURY EXT,5,5.25,4.75,4.98,11274,20170705
500084,CESC LTD.,873.95,878.2,871.2,874.95,13404,20170705
500085,CHAMBAL FERT,128,139.7,127,136.85,744766,20170705
500086,EXIDE IND.,226.25,229.75,225.4,228.1,108487,20170705
500087,CIPLA LTD.,545.95,547.7,542.2,545.7,83192,20170705
500089,DIC INDIA,530,540,520,526.15,642,20170705
500092,CRISIL LTD,1982,1986.6,1975,1984.45,958,20170705
500093,CGPOWER,81.9,83.9,81.9,83.05,142794,20170705
500096,DABUR (I),294,298.6,293.05,297.75,46851,20170705
500097,DALMIASUG,142.15,144.95,142.15,144.35,6781,20170705
500101,ARVIND Ltd,367,370.1,364.4,369.1,58646,20170705
500102,BALARPUR IND,16,16.15,15.5,15.7,541944,20170705
500103,BHEL,134,134.9,133.5,134.25,300928,20170705
500104,HIND.PETRO,517.7,518.75,508,516.1,84483,20170705
500106,IFCI LTD,25.1,25.9,25,25.65,1284709,20170705
500108,MAHA.TELE,20.6,21.6,20.4,21.25,499106,20170705
500109,MRPL,121.1,123.2,119.75,122.7,145797,20170705
500110,CHENNAI PET.,353,362.35,353,358.95,59133,20170705
500111,REL.CAP.,651,665,648.5,663.5,263588,20170705
500112,STATE BANK,274.45,275.65,272.4,275,693654,20170705
500113,STEEL AUTH.,58.8,59.9,58.25,59.6,357920,20170705
500114,TITAN,539,539,530,532.05,64691,20170705
500116,IDBI BANK L,53.5,56,53.5,55.5,974087,20170705
500117,DCW LTD.,35,36.4,34.95,36.2,372837,20170705
500119,DHAMPUR SUGA,188.15,191,187.2,188.5,60694,20170705
500120,DIAMINES&CHM,79,85,78.5,83.6,11644,20170705
500123,ELANTAS,2000,2025,1985,2015,505,20170705
500124,DR.REDDY'S,2629,2664,2624.05,2658.2,18793,20170705
500125,E.I.D.PAR,315.5,319.2,314,315.15,51929,20170705
500126,MERCK LTD,1070,1086,1070,1075.25,1277,20170705
500128,ELEC.CASTING,30.5,31.9,30.5,31.05,105521,20170705
500132,EMPEE SUGARS,4.86,5.2,4.86,5.09,2463,20170705
500133,ESAB INDIA,650,665,645,646.5,1464,20170705
500135,ESSEL PROP,245.95,247.8,238.15,241.45,17272,20170705
500136,ESTER INDUS.,42.7,45.5,41.1,41.85,252560,20170705
500139,FEDDERELEC,71.5,73.2,71.3,72.75,6739,20170705
500141,FERRO ALLOYS,10,10.99,10,10.86,60813,20170705
500143,P.H.CAPITAL,27.25,29,27.2,29,1786,20170705
500144,FINOL. CABLE,488.65,488.65,476,485.15,3648,20170705
500147,CMI FPE,497.95,498,488.15,498,3913,20170705
500148,UFLEX LTD,385.4,391.7,385.35,387.35,14833,20170705
500150,FOSECO INDIA,1400,1405,1390.55,1403.55,179,20170705
500151,GOLDEN TOB,58.35,58.35,56.05,56.05,150,20170705
500153,GANESH BENZO,57.9,68.6,57.9,68.2,2583472,20170705
500155,GARDEN SILK,30.4,31.25,30.4,31.1,12151,20170705
500159,METROGLOBL,75,75,70.6,72.95,120,20170705
500160,GTL LTD.,13.37,13.6,13.25,13.56,28406,20170705
500163,GODFREY PH,1295,1295,1245.9,1253.2,18146,20170705
500164,GODREJ IND,654.85,664.15,654.85,658.4,46708,20170705
500165,KANSAI NERO,446.5,448.9,438.65,441.1,8255,20170705
500166,GOODRICKE,239.95,240,236,238.55,12081,20170705
500168,GOODYEAR (I),899.95,919.9,895,910.25,36533,20170705
500170,GTN INDUS,17.6,18.5,17.6,18.5,1150,20170705
500171,GHCL LTD,232.5,236.9,231,236.1,10233,20170705
500173,GUJ.FLOURO,737.6,759.55,733,740.65,10814,20170705
500179,HCL INFOSYS,46.2,48.15,45.5,47.4,444456,20170705
500180,HDFC BANK,1663,1663,1646,1650.6,36794,20170705
500182,HEROMOTOCO,3705,3717,3697.6,3707.05,9251,20170705
500183,HIMACHAL FUT,12.35,13.12,12.26,12.97,915752,20170705
500184,HSCL,75.1,76.8,74,74.8,191873,20170705
500185,HIND.CONSTN.,41.05,41.8,40.9,41.4,743546,20170705
500186,HIND.OIL EXP,71.2,72.8,71,71.3,79029,20170705
500187,HSIL,375.65,408.15,375.65,404.15,48393,20170705
500188,HINDUS.ZI,267.5,270.2,265.8,269.35,133482,20170705
500189,HINDUJA VENT,471.4,471.4,457.4,464.55,294,20170705
500191,HMT LTD.,38.85,38.85,37.6,38.25,7400,20170705
500192,PRAG BOSIMI,4.6,4.6,4.6,4.6,1000,20170705
500193,HOTEL LEELA.,22,22.5,21.85,22,68654,20170705
500199,I.G.PETRO,407.75,438,402.5,435,46570,20170705
500201,IND.GLYCOLS,193.5,202,191,199.1,59715,20170705
500207,INDO RAMA,31.45,31.6,30.5,31,16068,20170705
500209,INFOSYS LTD,955.6,958.4,946.65,951.05,95171,20170705
500210,INGERSOLL,849.5,896,845.5,871.75,10285,20170705
500211,INSILCO LTD.,23.5,24.3,23.3,24.15,7269,20170705
500212,INTEG.FIN.SE,46.25,46.25,46.25,46.25,931,20170705
500213,INTER.TRAVEL,237.45,243.8,237.2,242.2,4865,20170705
500214,ION EXCHANGE,505,505,493,500.05,2562,20170705
500215,AGRO TECH FO,500,503.7,497.2,500.5,316,20170705
500219,JAIN IRRIG,101.9,107.4,101,107.15,1011382,20170705
500220,JASCH INDUST,59.2,62.9,59.1,60.5,10140,20170705
500223,JCT LTD,4.02,4.08,3.85,3.98,325858,20170705
500227,JINDAL POLYF,397,403,397,398.6,10467,20170705
500228,JSWSL,208.9,212.9,207.95,212.3,765603,20170705
500231,UMANG DAIR,81,81.9,80.8,81.8,2188,20170705
500233,KAJARIA CER.,675,677.9,671.4,674.8,8440,20170705
500234,KAKATIYA CEM,377,379,368,375.7,4730,20170705
500235,KALYANI STEL,428.95,442,426.95,434.85,45399,20170705
500238,WHIRLPOOL,1125,1200.6,1121.5,1184.15,4582,20170705
500239,KG DENIM,73.9,74.4,72.3,73.3,20669,20170705
500240,KINETIC ENG.,92.9,93,88.25,89.75,11385,20170705
500241,KIRL.BROS.,255.4,263.9,255,262.6,13108,20170705
500243,KIRL INDUS,1280,1325.55,1280,1302.3,86,20170705
500245,KIRL.FERROUS,101.5,102.1,98.6,101,51989,20170705
500246,ENVAIN ELECT,37,37,37,37,300,20170705
500247,KOTAK MAH.BK,958,964,954,957.6,43821,20170705
500249,KSB PUMPS,789.7,839.5,781.2,796.25,42858,20170705
500250,L.G.BALKRISH,785,785,770.45,772.9,1112,20170705
500251,TRENT LTD.,238.05,238.05,234,235.65,6768,20170705
500252,LAKSHMI MACH,5430,5534,5350,5374.8,2871,20170705
500253,LIC HOUS.FIN,753,753.9,746.4,751.85,57731,20170705
500254,UTTAMVALUE,0.52,0.53,0.49,0.52,253456,20170705
500255,LML LTD.,11.25,11.29,11.11,11.21,21087,20170705
500257,LUPIN LTD.,1050,1095.5,1036.8,1084.05,246595,20170705
500259,LYKA LABS,51.5,52.9,50.8,51.3,28867,20170705
500260,RAMCOCEM,703.95,713.85,703,709.05,8101,20170705
500264,MAFATLAL IND,270.15,275,267.5,273.55,2186,20170705
500265,MAH.SEAMLESS,396,411,396,404.65,18331,20170705
500266,MAH.SCOOTER,1923.8,1933,1904.1,1917.55,215,20170705
500267,MAJESTIC AUT,114.7,114.7,108.15,110.05,6381,20170705
500268,MANALI PETRO,37.85,40,37.75,39.35,277668,20170705
500271,MFSL,622,625.35,594,596.95,109368,20170705
500279,MIRC ELECT,13.6,14.04,13.5,13.87,133107,20170705
500280,CENTURY ENKA,395.6,399.4,394,396.45,5322,20170705
500284,LORDS CHLORO,29.05,29.15,29.05,29.15,137,20170705
500285,SPICEJET LTD,126.5,127.4,123.95,124.7,3840471,20170705
500288,MOREPEN LAB.,19.4,19.4,18.9,19.1,81260,20170705
500290,MRF LTD.,70499,71138.15,70299.95,70645.5,648,20170705
500292,HEIDEL CEM,132.7,134,130.1,131,21144,20170705
500294,NCC,89.4,90.9,89.2,90.55,229572,20170705
500295,VEDL,256.4,262.1,254.6,261.2,939004,20170705
500296,NAHAR SPG.,123.1,126.2,121.2,124.15,24831,20170705
500298,NAT.PEROXIDE,1344,1435,1321,1420.55,13162,20170705
500300,GRASIM IND.,1268.4,1293.85,1257.15,1287.05,30790,20170705
500302,PEL,2844,2844,2803.95,2819.1,14220,20170705
500304,NIIT LTD.,86.9,89.2,86.5,87.45,62836,20170705
500306,JAYKAY,8.04,8.3,8,8.23,4912,20170705
500307,NIRLON,216,219,215,215.85,3785,20170705
500312,ONGC CORPN,160,163.5,160,162.65,502470,20170705
500313,OIL COUNTRY,46.3,47,46,46.65,922,20170705
500314,ORIENT HOTEL,36.5,37.75,36.05,36.45,10265,20170705
500315,ORINTAL BANK,140.8,142.5,139.2,142.15,144593,20170705
500317,OSWAL AGRO.,12.6,13.28,12.2,12.37,193533,20170705
500319,INDIAN SUCRO,34.5,34.5,32.45,34.5,4810,20170705
500322,PANYAM CEMEN,64,65.65,63,64.85,34434,20170705
500325,RELIANCE,1427.2,1445.9,1427,1439.8,235558,20170705
500327,PILITA,15,15.15,14.7,14.85,18448,20170705
500329,PENTAMED.G,0.6,0.64,0.57,0.62,147913,20170705
500330,RAYMOND,772,818.5,757.35,814.9,552975,20170705
500331,PIDILITE,820.95,831.95,819.45,828.2,23683,20170705
500333,PIX TRANS,150.1,152.8,149,150.8,39277,20170705
500335,BIRLA CORPN.,874.5,879.1,860,863.95,3764,20170705
500336,SURYA ROSHNI,286.95,293.45,284.5,291.85,31229,20170705
500337,PRIME SECUR.,37.45,37.8,36.25,36.4,9867,20170705
500338,PRISM CEMENT,120.35,129,120.2,126.65,128453,20170705
500339,RAIN,114.2,119.5,112.35,117.5,350051,20170705
500343,PUDUMJEE,22.55,22.8,21.7,22.8,9251,20170705
500346,PUN.COMMUNI.,39.5,39.8,39.5,39.8,200,20170705
500350,RSWM LTD,409,418.95,405.9,412.5,4042,20170705
500354,RAJSH.SUGAR,52.55,52.6,51.7,52.25,776,20170705
500355,RALLIS INDIA,242.2,246,242.2,244.35,8294,20170705
500356,RAMANEWS,25,25.6,25,25.45,7100,20170705
500357,RAMA PAPER,12,12.89,11.22,12.4,2051,20170705
500360,RAPICUT CARB,72.9,72.9,71.25,72.5,3162,20170705
500365,RMGALLOY,3.79,3.8,3.53,3.79,3099,20170705
500366,ROLTA (I),54.75,54.85,53.8,54.25,60891,20170705
500367,RUBFILA INT.,68.25,68.25,67.5,67.8,27079,20170705
500368,RUCHI SOYA,20.6,21.25,20.6,21.25,136981,20170705
500370,SALORA INT.,50.5,52.8,49,51.6,4851,20170705
500372,SAMTEL COL,0.66,0.66,0.66,0.66,10000,20170705
500378,JINDAL SAW,88.7,89.95,87.9,89.3,205993,20170705
500380,JK LAKSHMI,476,480,473.1,474.75,70558,20170705
500387,SHREE CEMENT,17651.8,17998.55,17651.8,17928.2,305,20170705
500388,SHREE KRISHN,28.15,28.15,28.15,28.15,25,20170705
500390,REL INFRA,502.25,508.6,499.25,507.35,137034,20170705
500399,STEELCO GUJ.,8.41,8.74,8.41,8.73,1120,20170705
500400,TATA POWER,82,82.3,81.3,81.6,276258,20170705
500402,SPMLINFRA,142.5,153,142,152.05,42394,20170705
500403,SUNDARAM FAS,426,432.95,423,424.8,6571,20170705
500404,SUNFLAG IRON,37.05,38,36,37.45,51085,20170705
500405,SUPREME PET,371.45,374.5,370,373.05,2552,20170705
500407,SWARAJ ENGIN,2433,2433,2340.25,2347.55,901,20170705
500408,TATA ELXSI,1676,1708.8,1674,1691.7,151728,20170705
500410,ACC LTD,1582,1600.9,1573,1596.35,17813,20170705
500411,THERMAX,947.7,947.7,930,934.7,1441,20170705
500412,THIRUMALAI,881,1021.7,881,1006.95,108550,20170705
500413,THOMAS COOK,250.4,251,245.4,247.95,32917,20170705
500418,TOKYO PLAST,158.7,161,156.5,159.4,15179,20170705
500420,TORRENT PHAR,1254.35,1290,1254.35,1269.65,18665,20170705
500422,TRANSCHEM,25,25,24.25,24.25,400,20170705
500425,AMBUJA CEME,249.8,253.9,248.55,252.4,87150,20170705
500429,UNIPHOS ENT.,80,81.4,80,80.85,7293,20170705
500439,VARD HOLDNG,3428,3495,3355,3405.95,82,20170705
500440,HINDALCO,198.95,200,197.1,198.75,905214,20170705
500444,WEST COAS PA,199.6,199.6,192.95,195.2,13788,20170705
500449,HIND.ORG.CHM,25.3,25.55,24.5,25.55,10759,20170705
500456,PAS.ACRYLON,28.25,28.3,27.2,27.65,76336,20170705
500459,PROCTER &GAM,8050,8100,7988.5,8059.05,185,20170705
500460,MUKAND LTD.,65.25,66.8,65.25,66.6,13556,20170705
500463,AGCNET,128.7,129,126.5,126.5,210,20170705
500464,UCAL FUEL,208.2,209.7,202.2,206.3,16579,20170705
500467,HARR.MALAYAL,77.9,79.15,77.65,77.85,28743,20170705
500469,FEDERAL BANK,112,115.3,111.85,114.8,725013,20170705
500470,TATA STEEL,545.9,552.35,545,549.75,1074914,20170705
500472,SKF INDIA,1617.85,1700,1600,1609.75,4878,20170705
500477,ASHOK LEYL.,99.2,102.2,99.2,101.65,1501769,20170705
500480,CUMMINS (I),912.1,921.3,908.95,913.9,9271,20170705
500483,TATA COMM,690,697.75,674.25,676.85,64655,20170705
500488,ABBOTT (I),4215,4250,4206.25,4226.25,125,20170705
500490,BAJ HOLD INV,2142.55,2159.95,2125,2146.7,1069,20170705
500493,BHARAT FORGE,1098.8,1117.85,1098.55,1111.25,14861,20170705
500495,ESCORTS LTD.,664,675.6,660.1,667.6,234331,20170705
500500,HIND.MOTORS,8.02,8.1,7.65,8,34577,20170705
500510,LARSEN & TOU,1686.6,1699,1679.75,1695.55,78122,20170705
500520,MAH & MAH,1365.95,1395,1359.6,1385.05,67804,20170705
500530,BOSCH LTD,23480,23756.35,23456.55,23682.25,319,20170705
500540,PREMIER LTD,32,38.4,31.75,36.25,66584,20170705
500547,BHARAT PET.,659.9,664.25,656.8,660.7,80987,20170705
500550,SIEMENS LTD.,1346.9,1360,1339.65,1354.05,7442,20170705
500570,TATA MOTORS,429.9,434.25,427.55,432.05,367800,20170705
500575,VOLTAS LTD,463.95,478.75,461.8,475.25,68207,20170705
500620,GREAT EASTE,411,418,410,412.25,6301,20170705
500645,DEEPAK FERT.,301.8,303.6,294.7,295.45,120898,20170705
500650,EXCEL INDUST,368.55,368.9,364.95,366.8,1077,20170705
500655,GARWARE POLY,135.55,141,134,138.15,27016,20170705
500660,GLAXOSMITH,2530.75,2580,2518.05,2566.1,778,20170705
500670,GUJ.NARMADA,284.3,286.55,277.15,283.75,97412,20170705
500672,NOVARTIS,630.35,630.4,622.1,625.55,4439,20170705
500674,SANOFI,4210.6,4252,4186,4189.85,188,20170705
500676,GLAXOSMITHKL,5446,5548,5332.65,5503.7,684,20170705
500680,PFIZER LTD.,1808.5,1816.1,1795,1808.65,668,20170705
500690,GUJ.ST.FERT,123.7,127,121.15,126.25,443902,20170705
500696,HIND UNI LT,1090.3,1099.65,1082.75,1097.3,57117,20170705
500710,AKZOINDIA,1893.6,1893.6,1837.5,1839.6,459,20170705
500730,NOCIL LTD,113.45,116.65,113,114.35,171536,20170705
500770,TATA CHEM.,627.25,646.9,624.05,645.05,76174,20170705
500777,T.P.L.,49.1,56.65,49.1,56.2,804859,20170705
500780,ZUARIGLOB,134.6,140.6,132.1,137.5,6836,20170705
500790,NESTLE (I),6849.85,6989.5,6842.7,6908.2,3173,20170705
500800,TATAGLOBAL,151,156.95,150.65,156.2,563183,20170705
500820,ASIAN PAINTS,1112.65,1133,1109.1,1126.3,34186,20170705
500825,BRITANIA IND,3734.5,3767.3,3715.5,3732.5,7423,20170705
500830,COLGATE PALM,1115.25,1125,1110,1114.25,17478,20170705
500840,EIH LTD.,134.75,137.5,133.5,137.2,8134,20170705
500850,INDIAN HOTEL,127.5,128.8,126.25,127.4,17801,20170705
500870,CASTROL,400.65,401.95,398.6,399.9,55923,20170705
500875,ITC LTD.,337.25,337.5,330.35,331.05,535753,20170705
500877,APOLLO TYRES,253,257.8,251.2,254.75,233771,20170705
500878,CEAT LIMITED,1874.95,1875,1852,1865.3,57866,20170705
500890,MODI RUBBER,94.25,94.25,94.25,94.25,3481,20170705
500940,FINOLEX IND.,610,620.95,610,616.4,6403,20170705
500945,VALUE IND L,8.15,8.85,8.15,8.77,7951,20170705
501148,DALAL ST INV,134,134,133.3,133.3,10,20170705
501150,CENTRUM CAP,49,49.4,48.1,48.65,694040,20170705
501179,OSCAR INV.,355,355,327.05,333.5,1464,20170705
501242,TCI FINANCE,23,23.5,22.75,23.2,13834,20170705
501295,INDUS.INV.TR,71.5,71.5,71.5,71.5,20,20170705
501298,INDUS.&PRUD.,1286.1,1350,1286.1,1330,137,20170705
501301,TATA INVEST.,735,747.65,726.55,732.7,15405,20170705
501351,RAPID INVES.,23.3,23.3,23.3,23.3,10,20170705
501370,WALCHAND PF,133,134,131.55,132.9,1113,20170705
501391,W.H.BRADY,189.5,190,189.5,190,77,20170705
501421,SOLIX TECHNO,144.5,144.5,139.05,139.05,110,20170705
501423,SHA ENG PLA,690.05,700,690.05,695.35,2344,20170705
501425,BOM.BURMAH,889,902.65,885.05,887.05,12214,20170705
501455,GREAVES COTT,162.85,163.85,160.1,160.35,25966,20170705
501700,INDIA NIVEH,43.15,43.15,42.7,43,30206,20170705
501827,CENTRAL RLY,452.85,452.85,452.85,452.85,1,20170705
501833,CHOWGULE ST,14.25,14.7,14.25,14.3,9816,20170705
501848,GLOBAL OFFS,34.85,34.85,34.1,34.35,4771,20170705
502015,ASSOC.STONE,40.25,40.9,39.75,40.3,24921,20170705
502090,SAGAR CEM.,818.05,824,809.7,815.5,120,20170705
502137,DECAN CEMENT,1161.95,1162,1150,1154,128,20170705
502157,MANGALAM CEM,371.2,374.5,370,370.7,3587,20170705
502165,OCL INDIA L,1233.85,1253.75,1210,1235.8,1433,20170705
502168,N C L IND.,219.65,222.1,217.5,219.95,15004,20170705
502175,SAURAS.CEM.,69.1,70.9,68.2,70.25,29814,20170705
502180,SRI DIGV CEM,24.5,24.5,23.6,24.25,17912,20170705
502219,BOROSIL GLAS,9049,9050,8905.55,8968.9,1041,20170705
502281,TRIVENI GLAS,21.9,21.9,21,21.55,8284,20170705
502330,IPAPPM,307,308.5,304.9,306.4,5734,20170705
502355,BALKRISH IND,1679,1719,1662.95,1711.85,9002,20170705
502407,NATH PULP,38,38,38,38,200,20170705
502420,ORIENT PAPER,82,82.6,80.5,82.5,42850,20170705
502445,CITADEL,60,62,59,59,540,20170705
502448,ROLLATAINER,4.79,4.81,4.68,4.81,224317,20170705
502450,SESHA.PAPER,767.7,767.7,752.85,753.45,598,20170705
502465,SPECIALITY P,0.42,0.42,0.4,0.41,30218,20170705
502587,RAMA PULP,24.9,24.9,23,24.3,6799,20170705
502589,VAPI PAPER,20.5,20.5,20.5,20.5,2000,20170705
502742,SINTEX IND.,25.7,26.05,25.3,25.6,1692165,20170705
502761,BLUE BLEND,56.8,58.9,51.6,53.15,239402,20170705
502820,DCM LTD.,115,121.45,115,118.85,15172,20170705
502865,FORBES & CO,1440,1454,1405,1413.9,2553,20170705
502873,H.P.COTTON,39,40,37.2,37.6,1955,20170705
502937,KESORAM IND,152.2,153.9,150.2,151.25,152166,20170705
502958,LAKSHMI MILL,2735.05,2760,2735.05,2750,36,20170705
502986,VARDH TEXT,1155.25,1175,1155,1168.3,2575,20170705
503015,MODERN INDIA,60.5,60.5,57.5,57.5,771,20170705
503031,PENLAND LTD,20.8,21.4,20.7,20.95,99472,20170705
503100,PHOENIX MILL,460,467.9,458,463.6,1119,20170705
503101,MARATHON NEX,320,325,304.2,309.95,1569,20170705
503162,REL.CHEMOTX,115,115,108,109.3,22264,20170705
503169,RUBY MILLS,357.15,358,351.1,352.25,440,20170705
503205,SHREERAM,52.7,54.5,52.7,54.5,6336,20170705
503229,SIMPLEX REAL,94,97.5,94,97.5,122,20170705
503310,SWAN ENG,134.05,138,133.55,134.85,45567,20170705
503349,VICTORIA MIL,3100,3140,3010,3010,26,20170705
503657,VEER ENERGY,21.9,22.65,21.9,22.5,8288,20170705
503691,SAHARA ONE,39,39,39,39,100,20170705
503722,BANSW.SYNTEX,184.2,184.2,175,176.65,2114,20170705
503804,SHRI DINESH,144.6,144.6,128,131.35,7452,20170705
503806,SRF LIMITED,1551.5,1571.1,1541.8,1562.65,7322,20170705
503811,SIYARAM SILK,2133.2,2237.05,2133.2,2200,2622,20170705
503831,FOMENTO HOTE,133.45,133.5,133.45,133.5,190,20170705
503837,SHREE RAJSYN,17.39,17.49,16.01,17.2,14302,20170705
503960,BHARAT BIJLE,1362.7,1403.9,1358,1380.4,22759,20170705
504000,ELPRO INTER,65,66.5,64,66.5,1964,20170705
504008,EMCO LTD.,23.25,23.55,23.1,23.45,37728,20170705
504028,GEE LTD,53.6,56.95,53.6,55.6,630,20170705
504036,HIND.RECT,93,93.15,90.3,91.1,1802,20170705
504058,NIPPOBATRY,895,899.95,890.1,898.75,328,20170705
504067,ZENSAR TECH.,819.9,819.9,803.5,805.6,1529,20170705
504076,JYOTI LTD.,44.15,45.5,44.15,44.55,1218,20170705
504084,KAYCEE IND,5400,5825,5400,5788,37,20170705
504092,INDOKEM LTD.,37.75,39.1,36.2,38.55,46396,20170705
504093,PANA ENERG,261.65,263.85,258.6,259.5,2673,20170705
504112,NELCO LTD.,102,105.4,101.3,102.2,198060,20170705
504132,PERM MAGNETS,32.35,33.85,32.35,33.85,2440,20170705
504176,HIGH ENERGY,364.8,364.8,338,360.55,740,20170705
504212,UNIV.CABLE,104.5,108.6,104,106,65718,20170705
504220,W.S.INDUSTR.,12.4,13,11.5,12.53,9760,20170705
504240,DELTON CABLE,23.9,24,22.05,23.75,2047,20170705
504258,LAKSHMI ELEC,500,504,495,501.5,2657,20170705
504269,KHAITAN ELEC,21.7,21.7,21.7,21.7,700,20170705
504286,DELTA MAG,44.5,44.5,44.5,44.5,100,20170705
504369,GRANDMA TRAD,7,7,7,7,1,20170705
504605,UNI ABEX,302,302.55,275,302.55,437,20170705
504614,SARDA ENMIN,249.9,256,248.45,250.4,11093,20170705
504646,BHAGWATI AUT,96.5,96.5,96.5,96.5,476,20170705
504701,GONTER PEIP,7,7.75,6.75,7.42,3200,20170705
504731,I BRIGHT ST,18.35,18.35,18.35,18.35,1,20170705
504741,IND.HUME PIP,526.75,526.8,518.8,520.45,3687,20170705
504746,IND.LINKCHAI,750,750,750,750,10,20170705
504786,INVEST &PREC,259,264,255.05,262.8,1795,20170705
504840,KAIRA CAN CO,972,972,972,972,10,20170705
504879,ORIENT ABRAS,32.25,32.25,31,31.8,13434,20170705
504903,RATHI ST,3.43,3.43,3.3,3.3,8240,20170705
504908,DUNCANENG,80.05,85,80.05,82,127,20170705
504918,SANDUR MANG.,762.2,789.8,762.2,774.95,5258,20170705
504959,STOVAC IND.,2520,2520,2451,2471.7,611,20170705
504961,TATA YODOGAW,62,63,59.1,60.6,14675,20170705
504966,TINPLATE,121.6,130.3,120,124.65,2080927,20170705
504973,TUBE INV.,704,710.5,680.4,686.85,12617,20170705
504988,WELCAST,642,642,641,641,21,20170705
505010,AUTO AXLES,743,749.85,735,740.5,1551,20170705
505029,ATLAS CYCLES,378.1,384.9,361,379.35,1063,20170705
505036,AUTO COR.GOA,690.45,691.5,685,685.05,660,20170705
505075,SETCO AUTO,38.35,40.75,38.35,40.3,248171,20170705
505141,SCOOTERS IND,45.6,49.35,45.6,49.35,974,20170705
505160,TALBROS AUTO,208.9,223,199,206.3,16553,20170705
505163,ZF STEERING,1207.1,1255,1206.1,1249.3,5065,20170705
505192,SMLISUZU,1202.1,1214.3,1192.5,1201.55,3093,20170705
505196,TIL LTD.,420.75,439.4,417,420.15,26331,20170705
505200,EICHER MOTOR,27980,28172.65,27826.95,28048.2,1153,20170705
505216,ALFRED HERB,660.6,706.45,660.6,706.45,1438,20170705
505230,CIMMCO,92.8,94.05,88.4,90.1,205977,20170705
505232,VELJAN,1382,1450,1382,1441.65,422,20170705
505242,DYNAMAT.TECH,2539.9,2555.8,2478,2479.15,113,20170705
505250,G.G.DANDEKAR,58.2,58.2,55.8,57,340,20170705
505255,GMM PFAUDLER,611.95,616,605,606.85,3727,20170705
505283,KIRLOSAR PN,1109,1195,1082,1144.35,1972,20170705
505299,KULK-POWER,29,32,29,31.65,1657,20170705
505324,MANUGRAPH IN,53.8,53.8,52,52.7,2854,20170705
505343,MONOTYPE IND,20.5,20.5,20.5,20.5,50,20170705
505355,NESCO LTD,2420,2435.45,2404.05,2417.25,194,20170705
505358,INTEGRA ENG,47,47,43.7,45.3,15306,20170705
505368,REVATHI EQU.,743,770,743,767.2,965,20170705
505400,TEXINFRA,45.6,47.3,43,44,163583,20170705
505412,WENDT(INDIA),2290,2290,2222,2270,3,20170705
505509,RESPON IND,79,84,78.7,82.35,362,20170705
505523,MAHA CORP,0.19,0.19,0.19,0.19,100,20170705
505526,DOLAT INV.,2.98,2.98,2.56,2.78,316150,20170705
505533,WESTLIFE DEV,224.95,231,224.05,228.9,14123,20170705
505537,ZEE ENTER,491.4,501.8,488.85,499.7,40722,20170705
505590,SVPGLOB,421,422.5,403.4,422.2,35525,20170705
505650,SKYL MILLAR,3.12,3.44,3.12,3.44,1000,20170705
505665,ANTIF BEARNG,285.7,285.7,285.7,285.7,12514,20170705
505681,BIMETAL BEAR,464.4,507,460,484.95,28066,20170705
505688,BHARAT GEARS,144.5,169.8,144.5,161.55,80339,20170705
505700,ELECON ENG,59.75,61.3,59.55,60.1,45600,20170705
505703,DECCAN BEAR.,17.95,17.95,17.95,17.95,100,20170705
505710,GRAUER& WEIL,41.4,42.75,41,42.25,318399,20170705
505712,GUJ.AUTO GE,278.6,284,275,283.8,3362,20170705
505714,GABRIEL(I),150.05,151.75,146.9,149.1,49228,20170705
505720,HERC.HOISTS,152,153.3,149.65,152.45,3820,20170705
505726,IFB IND.LTD.,739.3,791,735,773,8855,20170705
505729,SINGER INDIA,234.6,240,229.55,231,29650,20170705
505737,INTER.COMBUS,951.1,960.05,907.3,907.3,9129,20170705
505744,FED MOG GOE,552.25,577.2,546,565.35,1843,20170705
505750,JOSTS ENG.,1194.1,1209,1100,1152.25,1639,20170705
505790,FAG BEARINGS,4789,5149,4650,4702.8,950,20170705
505800,RANE HOLDIN,1710,1730,1702,1717.2,923,20170705
505827,SNL BEARINGS,314.9,330,300.2,305.95,13391,20170705
505840,JAIPAN INDUS,24,25.45,23.55,25.3,3787,20170705
505850,MANCREDIT,2.49,2.49,2.38,2.49,98837,20170705
505854,TRF LTD.,237.45,239.5,233,234.05,15430,20170705
505872,WPIL LTD.,457,460,452.55,454.55,34308,20170705
505890,KENNAMETAL,625,648.5,625,644.2,3159,20170705
505893,HIND.HARDY,119,119,119,119,50,20170705
505978,TRITON VALVE,1705.1,1740,1688,1706.2,536,20170705
506003,SUDAL INDUS,10.4,10.4,10.4,10.4,100,20170705
506016,JRIIIL,1.41,1.41,1.41,1.41,6820,20170705
506022,PRAKASH IND.,97.2,104.9,96.55,104.05,1178471,20170705
506027,BHORUKA ALU.,0.49,0.49,0.49,0.49,850,20170705
506074,ARSHIYA,69.5,71.7,69,69.9,13352,20170705
506076,GRIND NORTON,432,432,426.6,428.15,45567,20170705
506079,LAKSHMI PREC,40.2,40.2,40.2,40.2,25,20170705
506105,STANROSE MAF,170,172,168.55,170.9,225,20170705
506109,GENESYS INT.,213.65,247,210.75,241.2,145142,20170705
506122,PANKAJPIYUS,54,54,50,52.95,1105,20170705
506128,PARNAXLAB,55.3,56.2,55,55.75,7716,20170705
506142,VYAPAR INDS,35.45,38.65,35.45,38.65,60,20170705
506146,VISAGAR POL,1.28,1.28,1.24,1.24,409737,20170705
506184,KANANI IND,11.25,11.25,10.56,10.77,5701,20170705
506194,ARIH SUPER,196,211,196,200.85,352898,20170705
506197,BLISSGVS PH,149.4,152.4,148.6,149.15,27162,20170705
506222,INEOSSTYRO,900,920,890,915.5,9703,20170705
506235,ALEMBIC LTD.,40,40,39.25,39.35,47583,20170705
506248,AMINES&PLAST,46,46,42.85,45.45,3927,20170705
506260,ANUH PHARMA,174,175.9,173.1,174,4870,20170705
506261,MODISON MET.,60.15,61.5,59.25,59.7,30519,20170705
506285,BAYER CROP,4659.95,4659.95,4610,4615.9,295,20170705
506315,BORAX MORARJ,58.5,58.5,58.5,58.5,170,20170705
506390,CLARI CHEM,644.9,648,643.65,645.3,9968,20170705
506395,COROM INTER,428,429.45,425,425.7,9621,20170705
506401,DEEPAK NITR.,168,173.5,167.8,171.9,47032,20170705
506405,DHARAMSI CHM,120.35,124,118.05,122.9,37663,20170705
506414,DIL LTD,699,699,685,685,42,20170705
506480,GOCLCORP,414.05,414.05,407.05,407.1,1250,20170705
506520,JAYSHRI CHEM,10.56,10.99,10.34,10.5,43437,20170705
506522,JL MORISON,1420,1420,1380,1414.7,101,20170705
506525,KANORIA CHEM,84,87.95,83.1,86.8,120331,20170705
506528,KELTECH EN.,862,873,840,853.95,1381,20170705
506532,NITTA GELA,187.45,187.45,185,186.45,7867,20170705
506579,ORIENT.CARB.,1030,1050,1024,1034.45,1506,20170705
506590,PHIL.CARBON,615,654.6,615,640.1,233153,20170705
506597,AMAL PRODUCT,134,135.35,130.2,135.35,7012,20170705
506605,POLYCHEM,436.1,462,436.1,461.5,2032,20170705
506618,PUN.CHEM,322.85,326.05,322.85,325.05,1307,20170705
506642,SADHANA NITR,69.95,69.95,67,68,2715,20170705
506655,SUDARSH.CHEM,375.85,398.95,374.75,391.75,35183,20170705
506685,ULTRAMARINE,178.05,201,178.05,198.2,90855,20170705
506687,TRANSPEK,1158,1170,1115,1149.65,1165,20170705
506690,UNICHEM LAB,264.85,267.3,264.8,266.4,2806,20170705
506720,ZANDUREALTY,1370,1423.05,1335.6,1348.55,2964,20170705
506734,MYS PETRO,98,99,95.2,97.5,945,20170705
506767,ALKYL AMINES,381,381,377.2,378.9,1372,20170705
506808,TUTICORIN.,9.47,9.48,9.1,9.15,586,20170705
506820,ASTRAZEN.PH.,913.7,967.9,910,962.1,5359,20170705
506852,PUN.ALKALI,22,22.7,21.8,22.1,41213,20170705
506854,TANFAC IND.,49.2,51.5,49,50.85,6501,20170705
506858,GUJ.PETRO,24.25,24.25,24.25,24.25,560,20170705
506863,SWADESHI IND,7.3,7.5,7.3,7.5,26343,20170705
506879,GUJ.THEMIS.,43.1,48.45,43.1,46.5,11260,20170705
506910,JAYSN DYEST,72,76,72,75,2285,20170705
506919,MAKERS LAB.,94.9,94.9,91.55,92.6,1941,20170705
506943,J.B.CHEMICAL,325,327,322.45,323.7,6124,20170705
506981,BL.CHIP TEX,76,78.75,75,76.65,571,20170705
506991,NOBLE EXPLO.,5.59,6.17,5.59,6.17,10447,20170705
507155,JAGATJIT IND,58.95,59,53.7,55.45,1270,20170705
507180,KESAR ENT.,80.95,82,79.4,79.4,2468,20170705
507205,TILAKNAG IND,12.16,13.45,12.16,12.79,298095,20170705
507300,RAVALGAON,4000,4000,4000,4000,1,20170705
507315,SAKTHI SUGAR,28.2,28.5,28,28.45,7869,20170705
507410,WALCHANDNGR,165.8,168.8,164.55,165.65,43516,20170705
507435,KHOD.INDIA,69.45,72.7,67.5,69.35,4406,20170705
507438,IFB AGRO,437.7,439.5,417.25,431.15,2135,20170705
507442,DHARANI SUG,26.95,27.2,26.6,26.65,5390,20170705
507450,THIRU A.SUG.,56.9,58.25,56.05,56.1,198,20170705
507458,UNITED BREWE,26.5,27.65,26.2,26.5,35103,20170705
507488,G.M.BREWERI,457.5,465.9,454.6,457.05,6478,20170705
507490,RANA SUGARS,8.51,8.65,8.41,8.57,93010,20170705
507498,PICCADILY SU,7,7.09,6.34,6.94,4746,20170705
507506,GIRDHAR. SUG,9.39,9.39,9.39,9.39,200,20170705
507508,RIGA SUGAR,16.7,16.8,16,16.8,10070,20170705
507514,SOM DISTILL.,131,146.6,131,136,31662,20170705
507522,MOUNTT SHIV.,11.96,11.96,11.95,11.95,200,20170705
507525,AMRIT CORP,585.1,609,585.1,605,143,20170705
507526,ASSO.ALCOHOL,169.25,170.25,158.6,170.25,93426,20170705
507552,FOODS & INNS,1124.75,1125,1124.75,1125,20,20170705
507580,IVP LIMITED,173,176.05,168.45,171.2,3834,20170705
507598,KLRF LTD,96.4,97,92.55,92.55,5779,20170705
507621,MILKFOOD,218,224,211.5,223.95,486,20170705
507645,POLSON LTD.,20044.15,20044.15,20044.15,20044.15,21,20170705
507685,WIPRO LTD.,260.8,260.8,256.3,257.55,129470,20170705
507690,ORIENT BEVER,125,126.95,122.3,125.2,476,20170705
507717,DHAN AGRI,844.8,844.8,813,816.25,3056,20170705
507747,TTK HEALTHCA,771,771,755.3,762.15,238,20170705
507753,SREE.RAY.ALK,25.8,25.95,25.5,25.75,75926,20170705
507779,KANPUR PLAST,131,131.5,128.8,129.2,7047,20170705
507785,TAINWALA CH.,66,67.8,66,67.05,825,20170705
507789,JAGSON PHAR,35.45,37,35.45,36.6,3056,20170705
507794,KHAITAN CHEM,15.55,16,15,15.55,17200,20170705
507813,NATI. OXYGEN,37.9,37.9,37.55,37.75,9,20170705
507815,GILLETTE (I),5184.6,5184.6,5111,5146.25,420,20170705
507817,WIRES FABRIK,116.5,116.5,116.5,116.5,94,20170705
507828,ANSAL HOUS.,28,28.7,28,28.6,12900,20170705
507836,MAC CHARLES,502,504.95,475,491.75,846,20170705
507864,PION INVEST,56.5,56.8,54.5,55.9,2129,20170705
507872,ASHNOOR TEX.,18.05,19.5,18.05,19.45,488,20170705
507878,UNITECH LTD,6.25,6.33,6.13,6.24,4385658,20170705
507880,VIP INDUS.,192,193.8,191.5,192.6,22424,20170705
507892,WINSOMEDJ,0.4,0.4,0.35,0.4,56602,20170705
507910,FIBERWB IN,334.8,334.8,324.6,326.65,10979,20170705
507912,LKP FIN,94.5,99.95,94.5,97.45,1178,20170705
507944,BAJAJ STEEL,155,155,142,146.4,3629,20170705
507960,GUJ.HOTELS,149.05,149.05,130.75,130.75,11,20170705
507970,PARA. COSMET,30.55,33.35,30.55,33.35,268,20170705
507981,JINDAL HOTL,42.7,46.65,42.7,45.8,4880,20170705
507998,SIMMONDS-MAR,83,85.55,83,85,3155,20170705
508136,BNALTD,226.3,234.45,226.3,233,405,20170705
508486,HAWKINS COOK,2990,3015,2990,3005.25,419,20170705
508494,WARREN TEA,117,117.5,115.6,116,597,20170705
508664,BEST E.HOTEL,55.8,59.5,55.8,59.5,10010,20170705
508807,IST LTD.,960.1,1005,960.1,1005,20,20170705
508814,COSMO FILMS,433.75,433.75,429,430.85,3829,20170705
508860,DIAMANT,1.07,1.07,1.07,1.07,2200,20170705
508869,APOLLO HOSP.,1268,1285,1266,1277.15,3318,20170705
508905,SMIFS CAPITA,49,49.4,46.15,47.1,1879,20170705
508906,EVEREST INDS,372.45,383.3,370.75,376.6,10705,20170705
508918,GREYCELLS,30.05,30.05,30.05,30.05,1,20170705
508922,MSR INDIA,39.1,39.1,36.9,36.9,208318,20170705
508933,AYMSYNTEX,75.5,76.75,75.1,75.7,17949,20170705
508941,PANASON CAR,490.9,517.9,490,512.3,44165,20170705
508954,FINKURVE,41.8,41.85,41.8,41.8,800,20170705
508956,HB LEAS.PUB,2.4,2.4,2.35,2.35,521,20170705
508989,NAVNETEDUL,176.6,178,176.05,176.7,6785,20170705
508996,SATPROP LTD,5.95,5.95,5.73,5.8,20820,20170705
508998,STERL INTER,1.85,1.85,1.68,1.83,52675,20170705
509009,AUSOM ENT,24.15,26.35,24.15,26,1848,20170705
509020,RUCHI INFRA.,3.07,3.07,3.07,3.07,1380,20170705
509048,LANCOR HOLDS,29.95,32.3,29.95,30.5,5977,20170705
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,23625,20170705
509053,BANAS FIN.,0.63,0.63,0.63,0.63,100,20170705
509055,VISAKA IND.,518.95,525.55,506.1,509.05,14113,20170705
509077,PRESSMN,64.4,65.35,60,64.9,8782,20170705
509079,GUFIC BIO SC,71.7,72.9,71.5,72.35,41333,20170705
509148,GOVIND RUBB.,24.1,25.55,24.1,25.45,21784,20170705
509152,GRPLTD,1390.05,1400,1390,1390,201,20170705
509162,INDAG RUBBER,213.95,213.95,209,209.75,5958,20170705
509220,PTL LTD,45.45,45.45,44.25,44.9,1508,20170705
509243,TVS SRICHAKR,3818.05,3866.8,3752.6,3848.95,1036,20170705
509438,BENARES HOT,1263.95,1264,1263.95,1264,20,20170705
509449,BHAGWATI OXY,37.55,37.55,37.55,37.55,1260,20170705
509472,CRAVATEX,388,388,375,375,181,20170705
509480,BERGE PAINT,244,247.15,243,244.6,25180,20170705
509486,CAPRIHANS,99,102,98.2,100.2,6172,20170705
509488,GRAPHITE IN.,190,191.75,183.1,186.35,257831,20170705
509496,ITDCEM,173.5,176.85,173,174.05,8859,20170705
509525,EMPIRE IND.,1880,2135,1781.15,2104.55,6624,20170705
509546,GRAVISS HOSP,18,18,17.5,17.5,5400,20170705
509550,GAMMON INDIA,9.14,9.26,9.1,9.19,50777,20170705
509557,GARWARE WALL,848,897,838.05,881.05,23030,20170705
509563,GARWA.MARINE,6.69,6.69,6.69,6.69,5,20170705
509567,GOA CARBON,272.25,295.7,269.1,288.55,561827,20170705
509597,HARDCASTLE,281,281,281,281,42,20170705
509631,HEG LIMITED,415,437.85,407.3,427.05,173571,20170705
509635,HIND.COMPOSI,582.1,587,580,581.65,1254,20170705
509675,HIL,1025,1040,1015,1018.75,1190,20170705
509692,IND.CARD,196.6,199.4,195.7,196.05,564,20170705
509709,INT.CONVEYOR,27.5,27.5,22.15,22.35,14108,20170705
509715,JAYSHRE TEA,100.45,102.9,100,101.85,21136,20170705
509820,PAPERPROD,264,268,260,262.1,3433,20170705
509874,SHALIMAR PAI,253.05,262.45,253.05,261.5,4764,20170705
509895,HIND MILLS,399.6,399.95,386,399.95,23,20170705
509930,SUPREM IND,1225,1228,1213,1224.65,3147,20170705
509966,VST INDUS.,3669.45,3738.75,3625,3639.9,289,20170705
510245,SWASTI VINAY,4.06,4.06,3.8,3.81,57442,20170705
511000,MADHUS.SEC,13.85,14.5,13.85,14.5,10,20170705
511012,YAMINI INVES,22.25,22.25,22.25,22.25,100,20170705
511034,JINDAL DRILL,153.2,158.5,153.2,156,6154,20170705
511064,APLAYA,9.1,9.25,8.65,9.19,107861,20170705
511066,SAKTHI FIN.,31.8,32.5,30.5,31.85,19997,20170705
511072,DEWAN H.FIN.,437,439,434,436.5,107803,20170705
511076,SAT IND LTD,25,25.4,25,25.4,9300,20170705
511092,JMDVL,3.21,3.21,3.15,3.18,377055,20170705
511108,SHIVA TEXYAM,322,362.6,322,353.35,3963,20170705
511110,V.B.DESAI,11.05,11.1,11.05,11.1,2201,20170705
511116,QUADRANT,2.49,2.49,2.25,2.28,57586,20170705
511122,FIRST CUSTO.,23,23,23,23,50,20170705
511131,KAMAN HSG,12.01,12.8,12,12.8,4830,20170705
511144,ASYAINFO,55.05,58.5,54.95,55.15,15717,20170705
511147,WALL ST.FIN.,25,28,25,27.4,11650,20170705
511153,ANJANIFOODS,18,18,18,18,250,20170705
511196,CANFIN HOMES,3201.15,3275,3186.55,3232.1,10582,20170705
511208,IL & FS INVE,14.8,15.05,14.7,14.99,86761,20170705
511218,SHRIRAM TRAN,1055.5,1100.95,1051.45,1094.7,144961,20170705
511243,CHOLAFIN,1093.55,1119,1085.2,1113.8,15219,20170705
511288,GRUH FINANCE,440.2,462,437.95,455.65,18586,20170705
511333,VLS FINANCE,69.65,70.55,67.4,68.25,69666,20170705
511355,IND CEM CAP,3.95,3.96,3.95,3.96,600,20170705
511359,AD-MANUM FIN,25.5,27.9,25.4,26.25,4244,20170705
511389,VIDEOCON IND,23.95,23.95,23.95,23.95,3277,20170705
511411,SHRISTINFRA,340,345,335,335.55,29555,20170705
511413,CREST,160.5,160.5,160,160.3,561,20170705
511431,VAKRANGEE,441.75,443.7,435.1,437.65,65072,20170705
511441,GUJ.CREDIT,27,28.9,27,28.9,200,20170705
511451,DHARANI FIN.,5.1,5.1,5.1,5.1,100,20170705
511463,ALEXANDER,40,42,39.15,40.8,646,20170705
511473,IND.BANK MER,16.4,17,16.35,16.55,5044,20170705
511501,BHARAT BHUSH,15.5,16,15.3,15.45,1558,20170705
511505,CAPITAL TRUS,375,384,367.2,373.75,2005,20170705
511523,VEERHEALTH,10.2,11.33,10.2,11.33,350,20170705
511525,PAN INDIA C,0.27,0.27,0.26,0.26,21485,20170705
511533,SAHARA HOUSG,61,64.85,57.2,64.4,6221,20170705
511543,GSB FINANCE,11.16,11.16,11.16,11.16,100,20170705
511551,MONARCH,64,65.6,63.5,64.5,22427,20170705
511557,PRO FIN CAP.,206.2,214,206.1,212.45,10522,20170705
511559,TIMES GUARAN,31.3,32.95,31.3,32.5,136,20170705
511571,SOMDATT FIN,4.38,4.38,4.38,4.38,200,20170705
511585,REGENCY TRUS,3.02,3.02,3.02,3.02,100,20170705
511589,AVONMORE,14.5,14.5,13.61,14.25,1625,20170705
511593,LIBORD FIN,10.3,10.3,10.3,10.3,50,20170705
511605,ARIHANT CAP.,84,92,84,89.2,49730,20170705
511609,ISL CONSULT,19.3,19.3,19.2,19.2,15000,20170705
511611,DCM FINANCIA,3.15,3.24,3.15,3.2,2575,20170705
511626,R R FINANCE.,11,11,11,11,2000,20170705
511628,IMCAP,53.2,53.2,53.2,53.2,458,20170705
511630,SAMBHAAV MED,9.5,9.51,8.99,9.1,58100,20170705
511654,SUGAL DAM,12.1,12.1,12.1,12.1,1650,20170705
511658,NETTLINX LTD,91.95,93,90.7,91.65,2466,20170705
511672,SCANSTL,14.75,14.75,14.75,14.75,470,20170705
511676,GIC HOUSING,558.25,567.3,556,557.5,15429,20170705
511682,IFL PRMOTER,0.62,0.62,0.62,0.62,100,20170705
511688,MATHEW EASOW,19,19.22,15.9,17.49,43843,20170705
511692,AJCON GLOBAL,23,23,23,23,150,20170705
511696,CHARTERED CA,47.45,47.45,47.45,47.45,1,20170705
511702,PARSHARTI IN,8.8,8.8,8.8,8.8,27,20170705
511706,ACTION FIN.,10.29,10.29,10.29,10.29,100,20170705
511714,NIMBSPROJ,53.9,53.9,53.9,53.9,19,20170705
511716,ESCORT FINAN,7.94,7.94,7.59,7.88,9851,20170705
511724,BAID LEASING,90,90.8,89.8,89.95,4203,20170705
511726,VIPUL LTD,81.5,81.5,79.6,79.6,41921,20170705
511734,PASUPATI FIN,5.61,5.61,5.61,5.61,10,20170705
511738,MEHTA SECUR.,8.27,8.27,7.49,7.49,100,20170705
511742,CHOKHANI SEC,28.5,28.5,28.5,28.5,500,20170705
511754,SHALIB.FINAN,98.25,100.5,98.25,100.5,704,20170705
511764,UPASANA FIN.,36.7,36.7,36.7,36.7,100,20170705
511766,MUTHOOT CAP,523,532.7,523,523.65,3876,20170705
511768,MASTER TRUST,42.5,42.5,42,42.4,1570,20170705
512018,CNI RES LTD,2.78,2.79,2.66,2.75,9127,20170705
512047,ROYAL IND,1.6,1.6,1.54,1.54,498,20170705
512048,LUHARUKA,0.6,0.6,0.6,0.6,1017,20170705
512068,DECCANGOLD,35.6,37.45,35.55,35.95,115778,20170705
512070,UPL,848.25,857.75,848.1,853.1,166822,20170705
512093,CRANES SOFTW,0.94,0.96,0.94,0.96,4620,20170705
512103,NIDHI GRANIT,23.4,23.4,23.4,23.4,7,20170705
512131,SIGNET IND,9.2,9.2,9.03,9.1,56715,20170705
512149,ADVANCE TECH,2.05,2.05,2.05,2.05,5810,20170705
512161,8KMILES,560,564.5,549,550.35,9935,20170705
512175,VAMA INDS,24,27.5,24,27.2,183667,20170705
512179,SUNTECK REAL,488.05,498,482.25,488.95,32211,20170705
512217,PRISM MEDI,38,38.85,36.35,36.5,8968,20170705
512229,VERITAS,160.75,160.75,160.75,160.75,9,20170705
512237,JAI CORP LTD,80.4,84,79.65,83.35,424232,20170705
512247,ASHIRWAD CAP,2.95,2.95,2.79,2.8,26303,20170705
512257,SVARTCORP,5,5.04,4.8,4.89,95649,20170705
512267,MEDIA MATRIX,7.12,7.12,7.02,7.02,5400,20170705
512289,SHIRPUR GOLD,158,158.5,146.2,149.95,27408,20170705
512296,BHAGYA INL,24,25.1,24,25,12093,20170705
512297,SHANTAI,632,632,603,605.45,2184,20170705
512299,STERL.BIOTEC,3.91,4.03,3.87,4.02,22524,20170705
512301,CHAMBAL BREW,9.2,9.2,8.52,8.52,1711,20170705
512369,ENNORE COKE,3.75,3.75,3.75,3.75,1,20170705
512393,SHARDUL SECU,56,56,54.15,54.15,235,20170705
512437,APOLLO FIN I,16.15,17.75,16.15,17.7,12,20170705
512449,SVC RES,10,10.5,10,10.4,427,20170705
512453,SHRI JAGDAMB,803,803,731,803,80,20170705
512455,LLOYDS MET E,18.2,18.65,17,18.25,28125,20170705
512477,BETEX INDIA,64.9,64.9,64.9,64.9,110,20170705
512489,OASIS SECUR.,25.45,25.45,25.45,25.45,9,20170705
512493,GARNET INTL,655,655,629,648,120,20170705
512519,DONEAR IND.,69,71,67.8,69.6,15856,20170705
512527,SUPER SAL IN,596,600.05,596,599.8,404,20170705
512529,SEQUENT,124,125.65,122.5,123.45,9017,20170705
512531,STC INDIA,160.3,169.15,160,163.7,60624,20170705
512559,KOHINORFOODS,71.8,72.8,71.4,71.75,21198,20170705
512565,R.T.EXPORTS,10.64,10.64,10.64,10.64,1000,20170705
512573,AVANTI FEEDS,1506.75,1629.95,1494.15,1597.4,102861,20170705
512579,GUJ.NRE COKE,1.72,1.73,1.66,1.71,200069,20170705
512587,ZODIAC JRD,34.55,34.55,34.55,34.55,1,20170705
512589,SITA ENTER.,26.7,26.7,26.7,26.7,201,20170705
512597,KEYNOTE CORP,76.15,76.15,72.55,72.55,286,20170705
512599,ADANI ENTER,133.65,136.05,132.6,135.15,723525,20170705
512604,HARIA EXPORT,3.05,3.05,3.03,3.03,220,20170705
512608,BHANDARI HOS,2.28,2.28,2.07,2.19,216561,20170705
512624,REGENTRP,3.01,3.04,3.01,3.04,14581,20170705
512626,ORBIT EXPORT,165,165,156,158.3,1983,20170705
512634,SAVERA IND,69,70.5,69,69.1,35662,20170705
513005,VBC FERRO,45,45.15,44.3,44.65,723,20170705
513010,TATA SPONGE,818,841.4,814.4,827.3,73438,20170705
513023,NAV BHAR VEN,133,133,129.8,130.85,9881,20170705
513043,REMI EDEL,36.6,38.9,36.6,36.6,472,20170705
513059,G.S.AUTO INT,12.5,13.85,12.5,13.18,40683,20170705
513063,TRANSFREIGHT,9.5,9.5,9.14,9.35,517,20170705
513097,SHIV.BIMETAL,77.95,78.8,77.4,77.65,19004,20170705
513108,GANDHI SP.TU,338,339,335,337.15,3527,20170705
513117,AMFORGE IND.,5.25,5.45,5.18,5.45,12449,20170705
513121,ORICON ENT,55,56.9,55,56.7,51586,20170705
513142,BALASORE,52.1,56.7,52.1,56.4,562754,20170705
513149,ACROW INDIA,182.9,182.9,170.25,170.3,76,20170705
513173,STL STR INF,11.2,12.25,11.2,11.3,6833,20170705
513179,NAT STL AGRO,26.4,26.4,25.05,25.85,13325,20170705
513216,UTTAM GALVA,29.65,30.2,29.5,29.6,21625,20170705
513228,PENNAR STEEL,54.65,56.9,54.5,56.2,202893,20170705
513250,JYOTI STRUCT,10.2,10.41,9.6,9.65,683091,20170705
513252,JAY USHIN,350,350,350,350,80,20170705
513262,ST.STR.WHEEL,884,897,884,889.5,577,20170705
513269,MAN IND.(I),75.5,79,75.5,78.2,132291,20170705
513307,SYNTHIKO FOI,25.9,25.9,25.9,25.9,1,20170705
513335,METALFORGE,40,40.35,38,40,9128,20170705
513337,GUJ.TOOLROOM,13.95,13.95,13.95,13.95,50,20170705
513349,AJMERA,221.35,225.95,221.35,224.6,17381,20170705
513353,COCHIN MIN.,92.8,94.7,92.8,94.7,2703,20170705
513361,ISW LTD,3.8,3.8,3.65,3.7,121148,20170705
513369,RAJKUMAR FRG,51,51,49.5,50.5,1670,20170705
513375,CARBORUNDUM,332.5,334.6,328.5,331,105794,20170705
513377,MINERAL&METL,59.2,60.6,58.85,59.2,431189,20170705
513397,VALLABH STEL,28.5,28.5,28.5,28.5,25,20170705
513401,ASHIANA ISP.,25.65,27,25.65,27,1080,20170705
513403,PM TELELINN,3.05,3.05,3.05,3.05,30,20170705
513405,PENNAR ALUM.,0.23,0.23,0.23,0.23,8000,20170705
513414,SMPL,1.61,1.83,1.57,1.7,108951,20170705
513418,SMFIL,1.05,1.1,1,1.1,6354,20170705
513434,TATA METALIK,762,781,756,763.05,94912,20170705
513436,SHAH ALLOYS,16.9,17.4,15.85,16.65,3960,20170705
513446,MONNETISPA,34,35.15,33.45,34.1,180001,20170705
513456,KANISHK ST.,7.27,7.8,7.22,7.22,405,20170705
513472,SIMPLEX CAST,120.05,123.8,120.05,122.1,2148,20170705
513488,SH.STEEL WIR,18,18,18,18,297,20170705
513498,SOUTH.MAGNES,29.1,31.5,29.1,31.5,600,20170705
513502,BARODA EXTR.,0.37,0.37,0.37,0.37,1421,20170705
513507,GUJ.CONTAIN.,11.36,11.36,11.36,11.36,300,20170705
513509,KALYANI FORG,340.3,340.3,330,340.3,37769,20170705
513511,PANCH.STEEL,56.45,56.45,53,56.45,165961,20170705
513515,S.R.INDUS.,9,9.01,9,9.01,39842,20170705
513517,STEELCAST,101.1,103.8,96.7,101,2454,20170705
513519,PITTI LAMIN.,54.05,56.25,54,55.8,38283,20170705
513532,PRADEEP MET.,67.95,68,67.95,68,347,20170705
513534,VARDHMAN IND,29.4,29.45,28.5,29.1,2902,20170705
513548,SHARDA ISPAT,34.45,34.45,34.4,34.4,300,20170705
513554,MAHA STEEL,76,76.9,74.1,75,34576,20170705
513575,STERPOW,5.59,5.59,5.59,5.59,500,20170705
513597,SURANA INDS,3.1,3.2,3,3.09,57417,20170705
513599,HIND.COPPER,65.8,66.9,65.6,66.05,152489,20170705
513605,SRIPIPES,350,353.8,348.05,352.85,8723,20170705
513648,MARG PRO IN,10.7,10.7,10.69,10.69,1650,20170705
513683,NLCINDIA,103.55,106,101.5,103.35,25658,20170705
513687,SPECTRA IND.,22,23.65,21.25,23.65,3295,20170705
513691,JMT AUTO LTD,6.6,6.95,6.1,6.49,292134,20170705
513693,KIC METALIKS,161,161,157.8,157.8,165,20170705
513699,SOLID STONE,107,107,107,107,300,20170705
513703,KUMAR WIRE,31,31,31,31,33,20170705
513709,SHILP GRAVUR,122.5,126,122.5,125.65,3722,20170705
513713,WHITEORG,56.6,61.95,56.6,57.5,11287,20170705
513729,ARO GRANITE,74.25,76.9,74.25,76.5,3918,20170705
514010,HIM.FIBRES,7.5,8.21,7.5,8,8068,20170705
514030,DEEPAK SPINN,82.45,84.95,82.15,82.15,338,20170705
514034,JBF IND.LTD,271.65,280.2,271.1,271.9,18690,20170705
514036,LOY.TEX MILL,705,705,705,705,50,20170705
514043,HIMAT.SEIDE,347.45,365,346.1,359.7,54474,20170705
514045,BSL LTD.,71.5,76.95,71.5,73.7,644,20170705
514087,PBM POLYTEX,89.6,89.9,88.85,88.85,467,20170705
514138,SURYALATA SP,130.55,132.9,126.1,130.2,2425,20170705
514140,SURYAVA SPIN,10.42,10.42,10.42,10.42,500,20170705
514142,TT LTD.,92.95,92.95,86,88.2,6295,20170705
514162,WELSPUN (I),80.95,81,80.15,80.6,50452,20170705
514165,IND.ACRYLICS,17.15,17.5,16.85,17.25,75324,20170705
514167,GANESH ECOSP,354.1,365.15,353.9,362.55,11635,20170705
514175,VARDHMAN POL,54.2,54.5,53.8,54.05,8393,20170705
514183,BLA ROS IND,23.2,23.75,22,23.1,48333,20170705
514211,SUMEET INDS.,32.9,35.2,32.5,34.6,200929,20170705
514215,BINNY LTD.,305,307,289,298.05,6952,20170705
514221,KLIFESTYLE,0.22,0.26,0.22,0.24,28685,20170705
514234,SANGAM INDIA,264.2,264.2,250.65,256.85,9423,20170705
514264,SEASONS TEXT,10,11.55,10,11.23,2502,20170705
514266,ZENITH FIBRE,124,126,119.5,121,2503,20170705
514272,BHILWARA SP.,9.44,10.42,9.44,10.42,500,20170705
514274,AARVEE DENIM,63,63,60.05,62.7,565,20170705
514286,ASHIMA LTD.,21.8,22.5,21.4,21.6,296153,20170705
514300,PIONEER EMB,44.7,45.75,44.15,44.5,14851,20170705
514302,VIPPY SPIN.,45,46,44.2,44.4,3269,20170705
514312,JAY HIND SYN,2.42,2.42,2.4,2.4,2000,20170705
514316,RAGHUVIR SYN,88.85,88.85,80.45,86,900,20170705
514322,KAMADGIRI,72.55,78,72.55,73.65,2844,20170705
514326,PATSPIN INDI,24.3,24.3,23.3,23.55,37082,20170705
514330,OVERSEAS SYN,10.2,10.2,10.2,10.2,30,20170705
514332,NEOINFRA,56.15,56.15,50.85,50.85,239,20170705
514348,WINSOME YRN,1.95,1.99,1.95,1.95,20485,20170705
514354,PREMIER POLY,30.1,30.1,28.45,29.9,4024,20170705
514358,EVERLON SYN.,2.02,2.02,2.02,2.02,300,20170705
514394,AJIL,70.8,70.8,66,70,895,20170705
514400,GARWARE SYN.,6.47,6.47,6.47,6.47,350,20170705
514412,SARUPINDUS,89,91,87.55,91,1260,20170705
514418,MANORG,78.5,79.6,72.65,74.05,7912,20170705
514428,HINDU.ADHESI,77,79.5,77,78.25,254,20170705
514440,BPTEX,33.6,33.6,33.6,33.6,4,20170705
514442,SRI KPR IND,27.5,27.5,26.3,27.2,1138,20170705
514448,JYOTI RESINS,149,149,149,149,205,20170705
514450,MAHA.RUBTECH,55.2,57.45,53.05,55.15,5162,20170705
514454,SOUTH.LATEX,8.54,8.54,8.53,8.53,130,20170705
514470,WIMSOME TEXT,79.5,80.2,78.6,79.75,24438,20170705
514474,FAIRDEAL FIL,31.5,31.5,30.1,30.6,502,20170705
515018,REG.CERAMIC,6.24,6.87,6.24,6.34,3049,20170705
515030,ASAHI IN.GLA,257.6,262.85,248.7,249.25,29883,20170705
515037,MURD.CERAM,42.1,45.5,41,44.55,69675,20170705
515043,SAINT-GOBAIN,52.1,54.8,52.1,53.7,182533,20170705
515055,ANANTRAJ,60.5,61.7,59.25,61.05,194932,20170705
515059,MADHUS.IND.,14.5,14.5,14.5,14.5,243,20170705
515085,RESTILE CER.,5.49,5.6,5.49,5.51,176,20170705
515093,MADHAV MARB.,66.05,70.5,66.05,69.55,6457,20170705
515145,HIND.NAT.GLS,90.05,92.5,90.05,91.25,131,20170705
515147,HALDYN GLASS,42.85,43.45,42.4,42.95,114791,20170705
516003,SARDA PLY.,263,281,263,276.9,15397,20170705
516007,MANGALAM TIM,27.7,27.75,27.25,27.55,7813,20170705
516016,SHREYANS IND,165.65,166.45,160,163.2,4107,20170705
516020,AGIO PAPER,4.24,4.24,4.24,4.24,600,20170705
516022,STAR PAPER,211,213.75,207,208.1,10980,20170705
516030,YASH PAPERS,34.5,34.9,33.5,33.95,30867,20170705
516064,ARROWGREEN,555,567.15,555,562.75,4961,20170705
516072,VISHNU CHEM,227.95,228.55,225.5,226.35,1386,20170705
516078,JUMBO BAG,16.7,17.5,16.65,17.25,2829,20170705
516082,N.R.AGARWAL,286.65,287.6,284,284.3,1979,20170705
516092,PUDMJEE IND,11.45,11.45,11.45,11.45,703,20170705
516096,SANGAL PAPER,85.5,88.5,85.5,88.5,141,20170705
516106,SH.KARTHIK P,12.47,12.5,11.81,12.11,2104,20170705
516108,S.I.PAPER,96,97.95,93,94.85,375,20170705
516110,SCANDENT,19,19.25,18.6,19.25,10622,20170705
517015,VINDHYA TELE,878,909.9,875.1,894.2,15762,20170705
517035,RUTTONSHA IN,55.7,55.7,48.15,51.5,4,20170705
517041,ADORWELDING,385.8,385.8,373.3,376.3,2702,20170705
517044,INT.DATA MAN,20.9,20.9,19.9,19.9,3,20170705
517059,SALZER ELEC,197.55,207.8,197,199.9,33962,20170705
517063,JETINFOTRAN,46,46,44.8,45.75,1544,20170705
517080,HIGHGROUND,15.5,16,14.45,14.6,67547,20170705
517119,PCS TECH,24.8,24.8,22.55,23.05,3006,20170705
517140,MOSER BEAR,4.32,4.47,4.32,4.36,59210,20170705
517146,USHA MART.LT,18.9,19.25,18.8,18.95,29085,20170705
517164,ZENITH COMP.,1.3,1.3,1.29,1.29,1077,20170705
517166,SPEL SEMICON,11.49,11.79,11.4,11.75,11738,20170705
517168,SUBROS LTD.,252.5,256.95,250.05,253.25,1333,20170705
517174,HONEYWELL,12100,12100,12021,12021,14,20170705
517206,LUMAX IND,1579,1594.8,1552.8,1576.4,1678,20170705
517214,SPICEMOBI,16.8,18.2,16.75,18.2,378271,20170705
517224,SUJANA INDUS,1.09,1.27,1.09,1.27,458383,20170705
517228,TREND ELECT,14.15,15,13.65,14.95,1059,20170705
517230,PREM.AU.ELEC,8.46,8.46,8.46,8.46,250,20170705
517238,DYNAVISION,62.2,62.2,62.2,62.2,200,20170705
517246,BCC FUBA,10.25,10.25,10.25,10.25,1173,20170705
517258,PRECISION EL,32.3,32.8,32.3,32.8,81,20170705
517264,FINELINE CI,9.4,9.4,9.4,9.4,100,20170705
517271,HBL P SYS,40.8,42,40.8,41.55,13397,20170705
517296,PHOENIXLL,231,233.9,228,230.5,3401,20170705
517300,GUJ.IND.POW.,122.85,125.7,121.75,123.5,78576,20170705
517330,CMI LTD.,211.8,214.95,208.4,210.1,37771,20170705
517334,MOTHERSON SS,307.05,307.7,302.5,305.7,260406,20170705
517344,MINDTECK (I),76.4,77.3,76,76.25,4439,20170705
517354,HAVELLSINDIA,465,474.5,459.75,471.45,67207,20170705
517356,ACI INFOCOM,11.3,11.39,11,11.08,12116,20170705
517370,INCAP LTD.,39.1,39.5,37.8,39.5,350,20170705
517372,GUJ.INTRUX,64.1,66.95,64.1,66.95,703,20170705
517380,IGARSHI MOT,1031.65,1048.7,1027.05,1033.7,4489,20170705
517385,SYMPHONY,1376.85,1395,1355.6,1370.6,1072,20170705
517399,VXL INSTRUM.,9.01,9.01,9.01,9.01,100,20170705
517411,SHYAM TELEC.,22,23,22,23,150,20170705
517415,LEE&NEE SOFT,2.73,2.89,2.73,2.73,2066,20170705
517417,PATEL AIRTEM,204,206.5,202,204.65,7273,20170705
517421,BFLYGANDHI,190.4,192.2,185.75,189.65,3791,20170705
517437,DUTRON POLY.,150.95,150.95,143,143,195,20170705
517447,R.S.SOFTWARE,85.25,86.55,82.7,83.6,43061,20170705
517449,MAGNA ELECTR,182.3,188,178.55,185.65,17170,20170705
517467,MARSONS,11.07,11.3,10.84,11.2,36085,20170705
517477,ELNET TECH.,133.1,133.1,130.1,131,852,20170705
517481,ARTECH POWER,13.45,13.45,13.45,13.45,142,20170705
517498,WEBELSOLAR,122.9,125.7,121.1,122,16060,20170705
517500,ROTO PUMPS,143.6,150,142.1,143.85,135731,20170705
517506,TTK PRESTIGE,6370,6400,6360,6399.05,1124,20170705
517514,DHINDIA,21.05,22.8,21.05,22.8,201,20170705
517518,LEEL,201.3,201.3,197.3,198.95,23390,20170705
517522,RAJ GLO WIR,630.95,630.95,597.05,620.3,921,20170705
517530,SURANATP,4.41,4.68,4.41,4.6,19647,20170705
517536,ONWARD TECHN,92.8,92.8,88,89,40436,20170705
517544,CENTUM ELEC,687.7,687.7,654.65,669,2105,20170705
517546,ALFA TRANSFO,24,27.5,24,25,282,20170705
517548,STARLITE COM,48.9,49.9,47.15,47.6,59876,20170705
517554,NHCFOODS,11.75,12.3,11,11.98,11266,20170705
517556,PVP VENT LTD,5.41,5.6,5.22,5.53,40370,20170705
517562,TRIGYN TECH,130,130,127.5,128.45,8657,20170705
517564,G.R.CABLES,0.35,0.35,0.35,0.35,1,20170705
517569,KEI INDUST.,232,235.55,231,233.45,44746,20170705
517571,IMPPOWERS,97,97,92.1,94.15,964,20170705
518011,KEERTHI,171,174.5,169,174.5,401,20170705
518029,GUJ.SIDH.CEM,28.1,28.5,27.75,28.15,4068,20170705
518075,SURAJ PRODUC,13.66,13.66,13.66,13.66,113,20170705
518091,ANJANI PORTL,228,228,218.15,226,1827,20170705
519003,MODINATURAL,146.95,153,143.3,149.25,5236,20170705
519031,SHAH FOOD(P),64.1,68.5,64.1,68.5,1207,20170705
519091,TASTY BITE,4895,5095,4895,4968.65,416,20170705
519105,AVT NATURAL,43,44,41.95,43.2,33164,20170705
519126,HIND.FOODS,150,165.95,150,165.25,855,20170705
519136,NAHAR INDUST,112,120,103.4,115.65,61608,20170705
519152,VADILAL ENT,640,670,640,652.05,577,20170705
519156,VADILAL IND,817.8,817.8,800.85,807.4,1853,20170705
519183,ADF FOODS LT,264.25,268.95,262.5,267.5,39618,20170705
519214,WILLIAM.FIN.,37.5,38,35.15,35.15,2906,20170705
519216,AJANTA SOYA,45,45.7,42.65,45.05,2729,20170705
519224,WILLIAM.MAGO,83,83.9,82.25,83.5,2192,20170705
519230,RICHIRICH,4.2,4.2,4.2,4.2,10,20170705
519238,SAPTARISHI A,3.14,3.14,3.14,3.14,100,20170705
519248,JVL AGRO,19,19.2,19,19.05,7332,20170705
519260,SANWARIA AGR,7.2,7.21,7,7.03,374588,20170705
519262,PRIMA AGRO L,11.1,11.1,11.1,11.1,300,20170705
519285,TARAI FOODS,5.73,5.73,5.73,5.73,1300,20170705
519287,MODERN DAIRI,16.55,16.55,15.5,16.15,10797,20170705
519295,BAMBINO AGRO,207,207,200.2,203.65,949,20170705
519307,VIKAS WSP,9.46,9.7,9.28,9.41,105055,20170705
519359,POONA DAL,64.25,64.25,64.25,64.25,11557,20170705
519373,VIMAL OIL FD,26.6,27.85,25.3,25.3,1560,20170705
519383,ANIK INDS,24,24.9,23.7,24.85,3211,20170705
519421,KSE LIMITED,1158,1159.95,1140,1146.95,2326,20170705
519455,NARBADA,16.35,18,16.35,17.95,705,20170705
519457,VIRAT CRANE,38,39.7,36.6,36.7,2022,20170705
519463,IB INFOTECH,17.5,17.5,17.5,17.5,100,20170705
519475,CHORDIA FOOD,108,108,108,108,25,20170705
519479,OMEGA AGSEED,7.05,7.05,7.05,7.05,1,20170705
519491,OCEAN AGRO,32.95,35,31.5,35,9563,20170705
519494,N K INDUST.,45.25,46.9,45.25,46.9,4275,20170705
519532,ASIAN TEA,19.1,19.1,17.3,18.05,1004,20170705
519552,HERITGFOOD,1130,1130,1090,1098.5,2600,20170705
519560,NEHA INTER.,6.7,7.09,6.65,7,16124,20170705
519566,SIMRAN FARMS,61.75,61.75,61.75,61.75,1105,20170705
519570,LAKSHMI OVER,38.1,38.95,37.8,38.15,29069,20170705
519588,DFM FOODS,1391.3,1408.4,1356.15,1388.85,1973,20170705
519600,CCL PRODUCTS,300,309.9,298.95,307.8,8593,20170705
519602,KELLTONTEC,108.05,108.95,104.3,104.9,16968,20170705
519612,MAHAAN FOODS,15,15,15,15,100,20170705
520008,RICO AUTO,60.4,67.25,60.3,65.15,959032,20170705
520021,OMAX AUTOS.,76.95,76.95,74.35,75,2428,20170705
520043,MUNJAL SHOWA,192.6,194.65,192.6,194.25,2046,20170705
520051,JAMNA AUTO,254.2,268.8,249.45,267.55,68660,20170705
520056,SUNDAR.CLAY,4499.95,4499.95,4280.95,4301,48,20170705
520057,SONA KOYO ST,101.7,108.8,101.5,108.05,451062,20170705
520059,MUNAUTO,141,142.2,138,138.8,35654,20170705
520066,JAYBH.MARUTI,654.65,657.25,644.8,647.5,7061,20170705
520073,RACLGEAR,56.9,58.2,55,58.2,15091,20170705
520075,SAMKRG PIST.,273,277.95,270.25,274.7,8337,20170705
520077,AMTEK AUTO,32.1,32.6,31.4,31.9,890266,20170705
520086,SICAL LOG,252,267.95,251.2,257.75,4962,20170705
520111,RATNAMNI MET,856.45,860,846.6,846.85,843,20170705
520113,VESUVIUS IND,1300,1485.95,1300,1369,127360,20170705
520119,AUTOMOTIVE S,76,78.4,75,76.2,7940,20170705
520123,ABC INDIA,106,106,101.65,101.65,28,20170705
520127,BALURGHAT TE,3.07,3.3,3.07,3.13,4000,20170705
520151,SHREY SH LOG,330,331,327,328.9,3172,20170705
520155,STARLOG,61,63.95,61,62.65,1439,20170705
521005,INDOVATION,14.5,15,14.5,14.9,1100,20170705
521014,EUROTEX IND,42.75,42.75,38.75,42.5,138,20170705
521016,INDO COUNT,164,166.05,162.65,165.15,89150,20170705
521018,MARAL OVERS,43.9,44.9,43.1,44.45,3404,20170705
521030,NAKODA,0.37,0.37,0.37,0.37,2002,20170705
521034,SOMA TEXTILE,13.05,13.25,13,13.15,8525,20170705
521048,ADV LIFESTY,19.85,19.85,19.85,19.85,100,20170705
521064,TRIDENT,75,76.5,74.8,76.15,168131,20170705
521070,ALOK INDS.,3,3,2.9,2.94,702158,20170705
521082,SPENTEX INDS,4.25,4.5,4.1,4.43,45737,20170705
521097,AMARJOTHI SP,178,182.5,178,181.1,1647,20170705
521105,OLYMPIA IND.,260,277.95,260,275.1,900,20170705
521109,NAGREEKA EXP,31.8,31.8,29.6,30,1295,20170705
521113,SUDITI IND.,71.05,74.95,71.05,74,5705,20170705
521141,ADITYA SPIN.,9.2,9.32,9.2,9.32,786,20170705
521149,PRIME URBAN,31.05,33.2,31,32.5,37622,20170705
521151,DHANLXMI FAB,38.95,38.95,38.95,38.95,250,20170705
521161,SRI LAK.SAR.,35.3,35.3,35.3,35.3,1000,20170705
521163,ZODIAC CLOTH,219.9,219.9,211,214.2,135,20170705
521167,FRONT BUSS,8.06,8.06,7.7,8.04,1004,20170705
521180,SUPER SPIN.,16.6,16.65,16.2,16.2,15080,20170705
521182,SEASONS FUR.,6,6,6,6,870,20170705
521200,SURYLAK.COTT,104.4,105.9,104.1,104.2,995,20170705
521206,SAMTEX FASH.,3.58,3.71,3.58,3.71,4010,20170705
521216,DHAN ROTO SP,21.85,22.9,21.8,22.9,930,20170705
521220,DAMOINDUS,89.5,89.5,85,85,675,20170705
521226,UNI ROYAL IN,9.11,9.8,9.11,9.8,2050,20170705
521228,TATIA GLOB,0.26,0.26,0.26,0.26,4500,20170705
521232,SUNIL INDUS.,31.85,31.85,31.85,31.85,100,20170705
521240,SAMBANDAM SP,120.4,127.25,120.4,126,1659,20170705
521242,KANDAGIRI SP,40.5,40.5,40.5,40.5,360,20170705
521248,KITEX GARMEN,271.85,277,271.85,274.65,3748,20170705
522001,CRANEX LTD.,17.5,17.5,17.05,17.1,450,20170705
522004,BATLIBOI LTD,28.25,29,27.7,28.15,4634,20170705
522005,AUSTIN ENGG.,61,70.8,61,70.8,82722,20170705
522014,UNITED DRILL,200,200,200,200,50,20170705
522017,FLUIDOMAT,186,186,182,184.6,6086,20170705
522029,WINDSOR MACH,55.9,56.35,54.6,56.3,5276,20170705
522034,SHANTHI GEAR,149.05,155,148.3,151.55,35280,20170705
522064,HONDA SIEL,1381.3,1399,1345,1349.55,1541,20170705
522073,HITECHGEAR,356.3,370,355,359.4,8547,20170705
522074,ELGI EQUIP,240,244,238.4,239.5,22020,20170705
522085,STONE INDIA,60.8,63,58.5,58.8,68391,20170705
522101,KILBURN ENGG,56.7,62.95,56.6,60.05,58734,20170705
522105,BIRLA PRETEC,3.69,3.85,3.55,3.7,20112,20170705
522108,YUKEN INDIA,1808,1815,1790,1806.45,1665,20170705
522113,TIMKEN (I),693,795,681.1,779,163585,20170705
522122,VOITH PAPER,717,740,717,736.05,733,20170705
522134,ARTSON ENG,62.65,63.1,61.65,62,5108,20170705
522152,SOLITAIR MC,50.25,51.95,50.25,51.9,600,20170705
522163,DIAMONPOWER,28.5,29.95,28.5,28.8,18716,20170705
522165,INDSIL HYD,76.5,76.5,76.5,76.5,2509,20170705
522183,ITL INDUSTRS,125.2,134,125.2,131.25,15575,20170705
522195,FRONTIER SPR,64,65.75,64,65.75,1667,20170705
522205,PRAJ IND.LTD,75.95,76.7,75.15,76.3,38870,20170705
522207,RASANDIK ENG,157.9,160,152.25,159.9,2248,20170705
522209,YOGI SUNGWON,2.01,2.01,2.01,2.01,1000,20170705
522215,SWISS GLASS,172,172,167.5,168.5,187,20170705
522217,GUJ APOIND,184.95,184.95,179.05,179.75,4894,20170705
522229,TANEJA AERO.,53.95,57.5,52.5,57.1,47643,20170705
522231,CONART ENG.,44.5,44.5,41.8,43.95,865,20170705
522237,SHIVAGRICO,7.84,7.84,7.84,7.84,5,20170705
522241,M.M.FORGINGS,624,637.9,624,635.25,1508,20170705
522245,IYKOT HITEC,7.5,7.5,7.5,7.5,100,20170705
522249,MAYUR UNIQ.,363.4,365,360,363.85,7924,20170705
522251,CENLUB INDUS,55.75,56.55,55.75,56.4,182,20170705
522257,RAJOO ENGIN.,23.3,28.05,23.3,27.35,935501,20170705
522261,DOLPHIN OFF.,98,100.6,97.25,98.15,43802,20170705
522263,JMC PROJECTS,294.7,308.8,291.3,298.35,22267,20170705
522267,VEEJAY LAKSH,53,54,52,52.8,2789,20170705
522275,GET&D,338.05,341.35,337,338.1,3331,20170705
522281,RAM RAT.WIRE,149.5,149.5,146.2,147.8,3156,20170705
522285,JAY NECO IND,7.4,7.65,7.4,7.45,27007,20170705
522287,KALPA.POWER,336.25,339.1,334,334.1,3006,20170705
522292,CHANDNI TE,27.35,27.85,27,27.85,16975,20170705
522294,T & I GLOBAL,46,46.8,44.6,46.15,1019,20170705
522295,CONTROL PRNT,329,345,329,343.15,4633,20170705
522650,BEMCO HYDRAU,165,172.85,165,168,23,20170705
523007,ANSAL BUILD.,89.9,92.8,85.7,90,5165,20170705
523011,WEIZMANN LTD,42,42,39.35,39.75,1601,20170705
523019,B.N.RATHI SE,33,33,31.25,31.35,4786,20170705
523021,RISHITECH,70,72,67.5,72,9229,20170705
523023,SINCLAIR HOT,328,334.85,325.05,330.35,22186,20170705
523025,SAFARI IND.,1455.6,1540,1455.6,1500,456,20170705
523054,BIN.TEX.PR(P,700,711,678.3,711,16,20170705
523100,COSMO FERR.,33.2,33.2,30.55,33.2,86308,20170705
523127,EIH ASSO.HOT,358,358,350,350.6,1080,20170705
523144,MEDI CAPS,24.8,25.7,24.8,24.8,1150,20170705
523160,MORGAN CRU,936,951,935,947.35,155,20170705
523204,ABAN OFFSHO,188.15,191,187.4,188.55,167372,20170705
523207,KOKUYOCMLN,104.6,104.9,103,103.95,12690,20170705
523229,BHARAT SEATS,86.15,88.9,86.15,88.2,10695,20170705
523232,CONT.PETRO,23.5,23.5,22,23.5,575,20170705
523248,MACHINO PLAS,278.1,278.9,265.55,269.1,4119,20170705
523260,PEARL POLYME,38.5,40.55,38.5,40.55,54415,20170705
523261,VENKEY'S (I),2150.1,2293.8,2150.1,2293.8,247695,20170705
523269,ADVANI HOTEL,59.25,60.7,59.25,60.7,3662,20170705
523277,G.V.FILMS,0.94,0.95,0.91,0.95,605820,20170705
523283,SUPER HOUSE,154.8,154.8,146.2,148.7,10948,20170705
523289,RAMA VISION,8.07,8.07,8.07,8.07,500,20170705
523301,TCPL PACK,530,545,530,534.55,23745,20170705
523319,BALMER LAWRI,222.3,227.5,222.3,227.2,18219,20170705
523323,KOVAI MEDI.,1390,1424,1375,1404.15,3865,20170705
523329,ELDECO HOUS.,825,832,815,829.1,420,20170705
523367,DCMSHRIRAM,352,359.9,351.45,356.45,4960,20170705
523369,DCM SHR.IND,310,313.5,305.55,308.5,3849,20170705
523371,MAWANA SUGAR,77.55,79.45,76.8,78.25,9772,20170705
523385,NILKAMAL L,1930,1950.9,1924.1,1929.85,2337,20170705
523391,NAHAR POLY,55.1,56.95,55.1,56.3,7055,20170705
523395,3M INDIA LTD,13691.95,13977,13691.95,13873.35,301,20170705
523398,JCHAC,1970.8,1983,1930,1953.8,467,20170705
523405,JM FINANCIAL,121.2,122.75,120.55,121.75,124350,20170705
523411,ADCINDIA,232.15,238,230,230.15,1739,20170705
523415,COVENTRY COI,3.42,3.42,3.42,3.42,1150,20170705
523445,REL INDL INF,438.1,452.55,437.1,448.35,122125,20170705
523449,SHARP INDIA,75,75.1,68,74.9,6433,20170705
523457,LINDEINDIA,434,434,428.15,429.4,3205,20170705
523483,PACIFIC IND.,128.1,137.2,128.1,130,89,20170705
523523,RAINBOW PAP.,3.08,3.13,2.94,2.94,102274,20170705
523537,APM INDUS.,59.3,64.4,58.4,60.75,17115,20170705
523539,PRECISION WR,154.75,154.75,150,150.5,3293,20170705
523550,KRYPTON IND,11.45,11.5,11.43,11.43,5473,20170705
523566,MARTIN BURN,26,26,23.9,26,4800,20170705
523574,FEL,33.85,34.45,33.55,33.95,67021,20170705
523586,IND.TONERS,319,319,287.2,293.55,66356,20170705
523592,JENSON &NICH,11.78,11.78,11.78,11.78,166366,20170705
523594,KUNSTSTOFFE,26.1,28,26,26.1,600,20170705
523598,SHIPP.CORPN,82.95,83.5,81.1,81.55,129913,20170705
523606,SIKA INTER.,189.25,195,189.25,192.6,648,20170705
523610,ITI LTD.,90.75,101,90.35,99.05,731960,20170705
523618,DREDGING COR,621.25,632,620,622.5,23618,20170705
523620,PHARMASIA,26,27,24.7,25.35,140,20170705
523628,PODDAR,1069,1070,1050,1066.85,42,20170705
523630,NATIONAL FER,72,74.1,71.3,72.9,89355,20170705
523638,IP RINGS LTD,142,145,140.6,143.25,4631,20170705
523642,PI INDUS.LTD,815.85,815.95,809,810.5,3264,20170705
523648,PLASTIBLEND,305,305,292,292.65,1655,20170705
523660,WATERBASE,94,104.3,92.5,101.85,359375,20170705
523672,FLEX FOODS,113.3,124,113.3,121.15,19703,20170705
523676,GOLKUNDA DIA,17.9,17.9,17.9,17.9,25,20170705
523694,APCOTEX IND,423.9,437.7,423,425.55,7049,20170705
523696,FORTIS MLR,73.35,74.4,71.6,74.15,8480,20170705
523704,MASTEK LTD,277.25,288,277.25,280.4,18614,20170705
523708,EIMCO ELECON,615,620,601.2,604.9,569,20170705
523710,SAYAJI HOTEL,259,259,259,259,10,20170705
523716,ASHIANA HOU,188.3,194,187,191.5,5117,20170705
523722,SVAM SOFTWAR,0.38,0.38,0.38,0.38,500,20170705
523724,VIJAY SHA.BU,24.3,24.3,21.5,22.45,112333,20170705
523732,ECO BOARD IN,4.85,5.35,4.85,5.35,228,20170705
523736,DPL,81,82.6,80.4,81.65,5587,20170705
523754,EPC INDUS.,203.95,207.8,200.2,205.4,93024,20170705
523756,SREIINFRA,113.85,114.85,112.4,113.25,143765,20170705
523768,GUJ.BOROSIL,93.5,95.95,93.15,94.25,26207,20170705
523782,MITSHI,14.25,14.25,14.25,14.25,200,20170705
523792,MAZDA LTD,334.5,334.5,329.5,332.6,1072,20170705
523796,VICEROY HOTE,19.1,19.45,19.05,19.1,7818,20170705
523820,NEOCORP INTE,3.61,3.61,3.61,3.61,3888,20170705
523828,MENON BEAR.,79.8,89.5,79.8,89.5,227942,20170705
523836,GUJ.RAFFIA,22.15,23.95,22.15,23.95,405,20170705
523838,SIMPLX INFRA,533.5,564.4,529.5,556,16142,20170705
523840,INN.TECH.PAC,109.75,109.75,104,105.35,8064,20170705
523842,SUPER TANNER,4.28,4.44,4.27,4.3,27150,20170705
523850,AXTEL INDUS.,83.45,84.95,81.05,83.2,2499,20170705
523890,DS.KULKARNI,28,28.75,27,28.4,11884,20170705
524000,MAGMA FIN,160.8,166.6,158.7,164.9,50003,20170705
524019,KINGFA,755.1,767,740,750.8,1806,20170705
524037,RAMA PHOSPH,97.9,97.9,93,96.75,3293,20170705
524051,POLYPLEX,430.65,445.6,429,444.35,3840,20170705
524075,ALBERT DAVID,321,321,316.1,317.85,389,20170705
524080,HAR.LEATHER,45,46,45,45,6305,20170705
524084,MONSANTO (I),2773.85,2785.05,2758.5,2771.05,186,20170705
524091,ACRYCIL LTD.,462.25,471.75,459,461.15,784,20170705
524109,KABRA EXTR,149.4,155.5,148.7,154.35,8538,20170705
524129,VINYL CHEM,72.4,75.2,71.15,73.6,25205,20170705
524136,PEE CEE COSM,84,86.5,84,86.05,219,20170705
524164,IOL CHEM PH,55.05,61.85,53.5,60.15,122581,20170705
524174,KESAR PETRO,38.85,39.5,35.8,36.15,835861,20170705
524200,VINATI ORG.,966,975,946,952.85,4618,20170705
524202,LACTOSE(I),118.05,124,118,123.95,13911,20170705
524204,TEESTA AGRO,24.35,24.35,24.35,24.35,150,20170705
524208,AARTI INDUST,932.7,934.75,907,915.05,4479,20170705
524210,PENTOKEY ORG,17.1,17.1,17.1,17.1,234,20170705
524212,WANBURY LTD,47,48.35,46.95,47.6,19444,20170705
524218,RESONANCE,42.8,42.8,40.7,41.85,3217,20170705
524226,GUJ AMB EXP,128.3,128.3,125.3,125.85,5646,20170705
524230,RASHTR.CHEM.,77,79.25,76.6,78.15,910136,20170705
524280,KOPRAN LTD.,81.7,84,81.7,82.3,91585,20170705
524288,AIMCO PESTI.,167.4,167.65,166.5,166.95,18358,20170705
524324,SEYAIND,543,547,510,543.25,5390,20170705
524330,JAYANT AGRO,975.5,1005,974.5,994.9,1713,20170705
524332,BCL,68,71.8,66.15,71.8,1634,20170705
524336,SH.HARI CHEM,60.55,62.95,60.5,61.55,628,20170705
524342,INDOBORAXC,300,303,290,299.6,8769,20170705
524348,AARTI DRUGS,525,548,522.6,532.5,649,20170705
524370,BODAL CHEM,161.45,164.9,161.45,164,93367,20170705
524372,ORCHIDPHAR,27.25,27.7,27.25,27.45,35899,20170705
524394,VIMTA LABS,145,145.95,142.8,143.15,9797,20170705
524396,BIOFIL CHEM,25.1,25.1,22.8,24.5,138660,20170705
524400,ISHITA DRUGS,18.2,18.2,18.2,18.2,300,20170705
524404,MARKSANS,41.5,42.45,41.2,41.75,231598,20170705
524412,AAREY DRUGS,127.1,131.9,126.05,128.25,81145,20170705
524440,CAMEX LTD,26.2,26.95,26.2,26.6,1340,20170705
524444,KAVITIND,40,41.2,40,40.05,146058,20170705
524470,SYNCOM FORM.,1.5,1.54,1.46,1.52,1548580,20170705
524480,RIDHI SIDHI,467.05,484.95,467.05,475,3521,20170705
524488,SVC SUPERCHE,0.82,0.82,0.82,0.82,7550,20170705
524494,IPCA LAB LTD,481.1,484.5,479.8,480.5,2898,20170705
524500,KILITCH DRUG,55.5,55.5,55.5,55.5,500,20170705
524506,CORAL LAB.,868.75,890.7,860,880,967,20170705
524518,KREBS BIOCHM,105.3,109,105.3,107.95,723,20170705
524520,KMC SHIL,22.3,22.4,20.9,21.9,31157,20170705
524522,LAFFANS PETR,15.4,15.4,15.4,15.4,250,20170705
524540,SECUND.HEALT,1.04,1.04,1.04,1.04,501,20170705
524542,SUKJIT STRCH,355,382,355,370.6,14779,20170705
524558,NEULAND LAB.,1373.35,1382,1364,1367.3,677,20170705
524564,GAYATRI BIO,13.75,13.75,13.06,13.07,2360,20170705
524570,PODDAR PIGM.,283,294.75,282.1,288.1,1371,20170705
524576,VIVID IND,39.8,40.5,39.25,40.05,6141,20170705
524580,PRIYA LTD.,102.15,107.2,102.15,107.2,31579,20170705
524582,TIRUPATI STA,23.5,23.5,23.5,23.5,1100,20170705
524594,ASHOK-ALCO,77.2,84.5,77.2,83.6,7585,20170705
524598,AKSHARCHEM I,781.1,810,775,807.3,2951,20170705
524606,BERYL DRUGS,12.1,12.25,12.1,12.25,990,20170705
524610,RATHI GRAPH.,18.2,19.95,18.2,19.95,13951,20170705
524614,INDIAN EXTR.,19.55,19.55,19.55,19.55,100,20170705
524632,SHUKRAPHAR,55.1,55.1,50.55,52.3,169,20170705
524634,ALU FLUORIDE,57,60.6,56.9,59.7,22307,20170705
524640,ARCHITORG,47.45,47.5,46,47.5,58386,20170705
524642,SIKOZY REAL,0.44,0.44,0.44,0.44,3000,20170705
524648,INDO AMINES,99.5,108.5,96.6,101.7,166990,20170705
524652,IND.SWIFT LT,7.55,7.85,7.45,7.58,9850,20170705
524654,NATURAL CAPS,72.75,73.95,72,73,2930,20170705
524663,BH.IMMUN&BIO,27.4,27.9,26.6,27.9,23978,20170705
524667,SOTL,1163.05,1213,1163.05,1212.9,262,20170705
524669,HESTER BISC,900,962,900,955.95,8627,20170705
524687,BASANT AGRO,8.9,8.92,8.5,8.87,70975,20170705
524689,PARENT.DRUGS,23.2,24.55,23.2,24.15,2084,20170705
524699,KILBURN CHEM,67.45,70.8,67.45,70.2,2402,20170705
524703,SANDU PHARMA,30.5,32.9,30.5,32.7,3181,20170705
524709,NAGAR.AGRICH,32.5,32.5,31.5,32.3,26746,20170705
524711,VISTA PHARMA,34.75,35.75,34,35.7,9813,20170705
524715,SUN PHARMA.,554.9,560,548.9,550.6,324576,20170705
524717,TITAN BIOTEC,79,79.6,76.9,78.05,2080,20170705
524727,SPAN DIAGNOS,49.6,49.6,45,47.95,1443,20170705
524731,JENBURKT PH.,520,520,505,509.75,3545,20170705
524735,HIKAL LTD.,202,209.8,202,204.75,8418,20170705
524742,CAPLIN POINT,595,681.7,592.3,646.7,69364,20170705
524748,LINK PHARMA,13,14,12.88,13,3110,20170705
524752,COMBAT DRUGS,11.71,11.71,11.71,11.71,500,20170705
524758,WINTAC LTD,192.6,192.75,183.65,192.75,4751,20170705
524764,NUTRA,31.9,33.8,31,32.3,365060,20170705
524768,EMMESSAR BIO,25.05,25.05,25,25,400,20170705
524774,NGL FINE CHM,392,399.85,380.25,395,1672,20170705
524790,EVEREST ORG.,108.8,108.8,104.75,108.5,3078,20170705
524804,AUROB.PHARMA,679.8,684.5,670,678.8,116303,20170705
524808,PHYTOCHEM I.,56.65,61.95,56.65,61.85,1437,20170705
524816,NATCO PHARM,993,994,978.1,987.7,60098,20170705
524818,DYNAMIC IND.,64.3,67.95,64.3,67.3,6673,20170705
524820,PANAMA PETRO,143,159,143,153.65,42802,20170705
524824,BAL PHARMA,94.2,94.4,92.4,93.35,5590,20170705
524828,BDH INDUS.,76.65,80.6,76.6,79.85,7943,20170705
526001,JAUS POLYMER,28.25,28.75,27.1,27.1,910,20170705
526027,CUBEX TUBING,18,18.95,17.85,18.7,3419,20170705
526043,POLYMECH.MCH,23.7,24.5,22.9,24.5,1210,20170705
526093,SATVAH.ISPAT,45.5,47,43.4,45.05,171767,20170705
526117,SHERVANI IND,260,270,260,270,40,20170705
526133,SUPERTEX IND,3.71,3.72,3.71,3.72,1122,20170705
526137,SHETRON LTD,55.1,56.15,52,54.2,38954,20170705
526139,TRANSGENE BI,3.13,3.28,3.02,3.21,129145,20170705
526143,MPL,21.3,22.2,21,21.6,7977,20170705
526159,NIKHIL ADHSV,141.75,148.8,141.75,144.75,4270,20170705
526161,SPENTA INT.,109,120,109,119.5,637,20170705
526169,MULTIBASE I,430,499,430,491.65,73383,20170705
526173,ANDREW YULE,30.45,30.85,30.3,30.55,123064,20170705
526179,LUDOLOW JUTE,90,91.45,89,89.1,2521,20170705
526217,HITECHCORP,214.25,216.6,208.5,210.85,5246,20170705
526225,BLOOM DEKOR,58,63.75,58,63.5,1459,20170705
526227,FILATEX INDI,146.1,146.1,143.2,143.55,49840,20170705
526235,MERCATOR,44,45,44,44.55,163238,20170705
526241,AMRAPALI IND,6.61,6.85,6.61,6.73,1014,20170705
526247,PREMIER EXPL,507.45,513,505.2,510.45,2426,20170705
526263,MOLD-TEK TEC,52.3,54.1,52.1,52.7,3365,20170705
526299,MPHASIS LTD,599.4,599.6,583,587.75,5581,20170705
526301,MEDINOVA DIA,26,27,26,27,2800,20170705
526315,DIVYA.GRANIT,112,117,112,112,1263,20170705
526325,ORIENT PRESS,91.9,91.9,73.25,85.25,11614,20170705
526355,DURO PACK,17.5,17.5,17.5,17.5,29,20170705
526365,SWARNASA,17.35,19.45,17.35,19.15,1780,20170705
526367,GANESH HSG.,123,141.3,123,139.45,436185,20170705
526371,NMDC LTD,111.4,111.8,110.35,111.15,255801,20170705
526381,PAT INT LOG,88.7,89.2,86.5,86.95,29975,20170705
526397,ALPHAGEO (I),825.25,846.75,822,836.95,3338,20170705
526407,RIT PRO IND,6.01,6.01,5.75,5.78,500,20170705
526409,KKALPANAIND,38.45,40,38.45,39,17103,20170705
526415,OK PLAY (I),175,180.15,175,177.6,16219,20170705
526423,KRITI INDUS.,37,37.5,36.25,36.3,36811,20170705
526433,ASM TECHNOLO,108.4,113.8,106.05,113,2789,20170705
526435,PERFECTPAC,146.5,146.5,146.5,146.5,10,20170705
526441,VISIONCINE,1.57,1.57,1.43,1.43,33025,20170705
526468,EURO LEDAR F,15.95,17.55,15.95,17.55,2408,20170705
526471,WINSOME BREW,8.8,9.2,8.8,8.86,2532,20170705
526479,SKY INDUST.,42.25,42.25,41.05,42.25,135,20170705
526481,PHOENIX INT.,12.4,12.5,11.38,11.54,522,20170705
526492,RISHIROOP,55,56,54.5,54.65,5027,20170705
526504,DOLPHIN MEDI,1,1.1,1,1,25787,20170705
526508,SHAHISHIP,10.05,10.05,10.05,10.05,275,20170705
526519,ALPINE HSG.,29.85,29.85,29,29,900,20170705
526521,SANGHI IND.,86.1,91,85.95,88.9,190378,20170705
526538,MAXIMAA SYST,8.74,8.74,7.9,8.1,22200,20170705
526544,SCANP GEOM,25.3,25.35,24.5,25.3,12168,20170705
526546,CHOKSI LABOR,20.8,22.05,20.75,22.05,1297,20170705
526550,CCHHL,13.7,14,13.61,13.84,29892,20170705
526558,JAMES HOTELS,21.9,21.9,21.9,21.9,100,20170705
526568,LONGVIEW TEA,16.5,16.5,16.5,16.5,100,20170705
526576,TECHIN,5.1,5.16,5.1,5.16,964,20170705
526582,TPL PLAST,519.95,520.35,500,504.7,772,20170705
526586,WIM PLAST LT,1579.75,1619.95,1532,1568.45,426229,20170705
526588,PHOTOQUIP(I),16.4,17,16.1,16.5,2393,20170705
526596,LIBERTY SHOE,198,200,188.85,189.65,105506,20170705
526604,LIPPI SYSTEM,19.8,19.9,19.75,19.9,1445,20170705
526608,ELECTROTHERM,270,278.95,268,272,2748,20170705
526612,BLUE DART EX,4700.7,4812,4663.55,4692.8,649,20170705
526614,EXPO GAS,11.1,12,11.1,12,8450,20170705
526616,NAT.PLASTIC,67.75,68,63.7,67.25,7808,20170705
526622,MFL INDIA,0.21,0.23,0.21,0.23,103975,20170705
526640,ROYALE MANOR,10.72,11.07,10.72,10.91,4010,20170705
526642,MIRZA INTER,168,169.5,164,165.1,229616,20170705
526650,TOURISM FINA,101,107.7,100.35,106.95,312585,20170705
526652,CALS REF LTD,0.1,0.1,0.1,0.1,108215,20170705
526654,THAKKERS DEV,76.5,76.5,76.5,76.5,200,20170705
526666,BHARTIYA INT,613.85,616.95,596.2,599.35,20325,20170705
526668,KAMAT HOTELS,51.55,52,51,51,9943,20170705
526687,POLO HOTELS,8.51,8.8,8.51,8.78,3795,20170705
526703,ECOPLAST LTD,95.8,98,95.05,97.5,1748,20170705
526705,ELEGANT MARB,158.4,159,155.1,156.45,3706,20170705
526707,ALCHEMIST LT,16,17,15.05,15.6,2294,20170705
526717,GOPALA POLY.,92,92,87.1,89.45,65656,20170705
526721,NICCO PARKS,25.6,26,24.95,26,3851,20170705
526723,NTC INDUST,43.85,43.85,39.5,43.1,4724,20170705
526725,SANDESH LTD.,872.5,876.95,865.25,867.6,124,20170705
526727,GARNET CONST,17.45,17.5,16,16.45,9820,20170705
526729,GOLDIAM INT.,81.85,81.85,80.45,81.5,1189,20170705
526731,BRIGHT BROS.,93,94.4,91.2,91.5,3434,20170705
526735,EXCAST,2.2,2.22,2.05,2.15,153544,20170705
526739,NARMADA GEL,134.55,154.5,134.5,140.6,1781,20170705
526747,P.G.FOILS,125,137.35,122.7,137.35,23397,20170705
526755,VELAN HOTELS,5.6,5.75,5.5,5.75,1837,20170705
526775,VALIANT COMM,88.65,90.65,85,89.85,10655,20170705
526783,DR.AGAR.EYE,303.9,303.9,298,298,480,20170705
526797,GREENPLY IND,274.4,274.9,271.5,273.05,1984,20170705
526799,UNION QUALIT,29.8,31,29.8,31,5500,20170705
526801,PSL LTD,5.14,5.15,4.95,4.97,9603,20170705
526807,SEAMEC LTD,153,161.9,149.8,157,8138,20170705
526817,CHEVIOT CO.,1285.3,1317.95,1285.3,1304.8,318,20170705
526821,DAI-ICHI KAR,422,424,415,419.9,3558,20170705
526827,SPICE ISLAND,21.45,21.45,21,21,130,20170705
526829,CONFI PETRO,17.27,17.27,16.6,17.27,2492446,20170705
526843,ATLANTADEV,1.1,1.1,1.1,1.1,70,20170705
526849,BANARAS BEAD,70,73.7,67.55,69.85,56721,20170705
526851,AREX IND.,90.3,90.3,90.3,90.3,5,20170705
526853,BILCARE LTD.,52.95,55,52.95,54.6,8264,20170705
526859,INTER ST.FIN,0.49,0.49,0.49,0.49,4763,20170705
526861,RISHI LASER,25.1,26.85,25.1,25.25,6264,20170705
526873,RAJ.GASES LT,5.4,5.4,5.4,5.4,575,20170705
526881,63MOONS,64,64.7,63.4,63.55,10567,20170705
526885,SARLA PER F,50.05,53.95,49.1,50,24316,20170705
526899,HIMALAYA INT,33,33.35,32.5,32.7,35097,20170705
526901,SONAL ADHESI,8.98,8.98,8.98,8.98,50,20170705
526917,CHD DEV LTD,8.01,8.28,8,8.11,28226,20170705
526921,21ST CEN.MGM,23.7,24,23.65,23.7,2188,20170705
526927,DION,62.05,63.15,61.9,62.8,5132,20170705
526931,HARIYANA SH.,69,74,69,74,1352,20170705
526947,LA-OPALA RG,514.95,519.4,512.8,517.6,152,20170705
526951,GOLDEN LAMIN,783.6,790,740.05,780.15,15387,20170705
526953,VENUS REMEDI,94.3,98,94.05,94.7,18058,20170705
526965,GUJ.CRAFT IN,34,34,34,34,5,20170705
526971,DHOOT I.FIN.,50.4,50.4,40,42.15,1780,20170705
526981,SHRI BAJRANG,16.9,16.95,16.9,16.95,1310,20170705
526987,URJA GLOBAL,0.95,0.95,0.89,0.92,147825,20170705
527001,ASHAPURA LTD,58.8,58.8,57.05,57.9,25807,20170705
530001,GUJ.ALKALI,392,395,390.3,394.6,8299,20170705
530005,INDIA CEM.,202.9,206.7,201.7,205.45,263415,20170705
530007,JK TYRE IND,169.5,170.35,166.15,169.85,220222,20170705
530011,MANGLR.CHEM,74.95,76.95,74,75.5,15809,20170705
530017,STD.INDUST.,22.65,23.95,22.65,23.5,10176,20170705
530019,JUBILANT,711.4,727.95,702,706.7,86379,20170705
530023,FORTUNE FIN.,327,327.5,323.05,327.5,417,20170705
530035,SANTOSH FINE,9.52,9.52,9.08,9.08,400,20170705
530043,ACKNIT IND,116,132.9,111.25,128.55,96459,20170705
530045,TITAN SECUR.,4.42,4.42,4.42,4.42,450,20170705
530047,RAISAHEB RCK,130,134.9,129.1,132.6,28186,20170705
530053,REALNEWS,15.25,15.25,14.25,14.25,4650,20170705
530067,CSLFINANCE,309.95,317.8,307.05,307.7,314,20170705
530073,SANGHVI MOVE,234.5,236.5,232,232.4,7950,20170705
530075,SELAN EXPLOR,158.8,163.85,157.95,161.9,11083,20170705
530077,FRESHTROP FR,90,91,88.1,88.9,13887,20170705
530079,FAZE THREE L,118,126,118,119.35,2951,20170705
530093,ACE INDIA LT,1.7,1.7,1.62,1.62,625,20170705
530095,BHAGWANDAS M,13.09,13.09,13.09,13.09,300,20170705
530109,VANTAGE CORP,10.86,10.86,10.1,10.44,6805,20170705
530111,RAJ PACKAGIN,46.1,49,45,48.1,10947,20170705
530117,FAIRCHEM,482.95,486,475.1,478.1,6621,20170705
530119,NATRAJ PROTE,25.35,25.35,24.35,24.35,500,20170705
530125,SAMRAT PHARM,61.8,62.85,60,61.55,349,20170705
530127,NPR FINANCE,25.75,25.75,25,25.75,44399,20170705
530129,NILE LTD.,667.05,678.7,643.5,650.65,9982,20170705
530131,UDAIPUR CEME,32.3,32.95,31.95,32.75,315804,20170705
530133,AMCO INDIA L,27.8,30.45,27.8,30.45,6900,20170705
530135,OPTIEMUS,64,64,60,61.55,3879,20170705
530145,KISAN MOULD.,104,105.25,103.2,104.95,18407,20170705
530151,VIJAY TEXTIL,35.5,38.5,34,37.7,19455,20170705
530163,KERALA AYUR,80,80,75.85,76.5,8251,20170705
530169,MOHIT PAPER,15.12,15.12,13.8,14.99,358,20170705
530175,ODYSSEY TECH,44.6,47,43.55,43.75,8174,20170705
530185,SURAT TEXT.,4.9,4.9,4.47,4.66,35669,20170705
530187,ATHARV ENT,1.94,2.05,1.94,2.04,321852,20170705
530191,CHROMATIC IN,2,2,1.95,1.97,55515,20170705
530197,BAGADIA COLO,6.97,7,6.97,7,810,20170705
530199,THEMIS MEDIC,530.05,547.75,530,536.8,1842,20170705
530201,KALLAM SPG.,27.1,27.3,26.6,27,24164,20170705
530207,BRAWN BIO,75,75,71.5,74.65,841,20170705
530233,AURO LAB.,62.9,66.75,62.9,66.75,14305,20170705
530239,SUVEN LIFE S,171,171.5,169.4,170,25142,20170705
530251,RISA INTL,0.52,0.56,0.52,0.52,262029,20170705
530255,KAY POW PAP,6.7,6.71,6.7,6.71,23300,20170705
530263,GLOBAL CAP.,4.74,5.21,4.74,5.19,232,20170705
530299,KOTHARI PROD,192.7,192.7,190,190.25,722,20170705
530305,PICCADILY AG,10.09,10.4,9.8,9.82,25100,20170705
530307,CHAMANLAL SE,98.9,100.4,98,99.3,26001,20170705
530309,CHANDRA PRAB,19.6,19.6,19.6,19.6,50,20170705
530315,HIND.TIN WRK,62.95,63.2,61.6,62.05,2851,20170705
530317,GODAVARI DRU,41,41.65,41,41.65,1450,20170705
530331,PREMCO GLOB.,486.5,492,481.1,491.35,3104,20170705
530333,EMGEE CABLES,20.5,20.5,20.35,20.35,19100,20170705
530341,MUKESH BABU,63,65,60.65,63.05,1171,20170705
530343,GENUS POWER,47.9,48.8,47.8,48.4,19215,20170705
530355,ASIAN OILFIE,197.05,200,193.5,195.35,57609,20170705
530363,UGAR SUGAR,25.4,25.6,25,25.35,39609,20170705
530365,ORIENTBELL,277.95,281.35,274,275.75,5801,20170705
530367,NRB BEARINGS,137,157.45,137,140.25,442030,20170705
530369,VAMSHI RUBB.,48,49,47,48,13200,20170705
530377,NILA INFRA.,17.35,18.05,17.35,17.55,573045,20170705
530381,PETRON ENGG.,142.5,142.5,136.6,142.1,300,20170705
530401,VINYOFLEX LT,29.55,29.95,29.1,29.15,1772,20170705
530419,SUMEDHA FISC,32,33.85,31.95,33.75,76898,20170705
530421,KUWER INDS.,7.41,7.8,7.41,7.8,610,20170705
530427,CHOKSI IMAG,31,31,28,28.45,1310,20170705
530429,ASHISH POLY.,13,13,13,13,1000,20170705
530431,ADOR FONTECH,97.55,108.7,96.75,103.7,105029,20170705
530433,SHIVA FERT.,84.9,85,81.4,81.85,15007,20170705
530445,SUMERU IND,1.2,1.21,1.2,1.2,2200,20170705
530449,RUNGTA IRRIG,29.05,31.9,29.05,31.9,192,20170705
530459,VALSON INDUS,32,34.85,32,32.75,2525,20170705
530461,SABOO SODIUM,14.2,14.32,14.2,14.32,43571,20170705
530475,TINNARUBR,45.55,45.55,43.75,45,1277,20170705
530477,VIKRAM THERM,129.75,130,126.5,128.95,1369,20170705
530499,A.K.CAPITAL,564,570,555,559.85,2756,20170705
530517,RELAXO FOOT.,533,534.9,512,518.3,23437,20170705
530521,VIRAT INDUS.,153,157,150,152.8,11217,20170705
530533,TERAI TEA CO,54.2,57.8,54.15,54.8,53,20170705
530543,MARG LTD,10.9,10.9,10.55,10.79,24185,20170705
530545,COSCO INDIA,318,328.9,312,315.6,3317,20170705
530549,SHILPA MEDIC,634.4,643,634.4,639.55,2701,20170705
530555,PARAMOUNT CO,4.65,4.68,4.35,4.68,30288,20170705
530565,ARCHANA SOFT,4.7,4.7,4.47,4.47,1060,20170705
530577,LADDERUP FIN,21.5,22.3,21.5,22.3,620,20170705
530579,GOLDEN GOEN,8.95,8.95,7.9,7.97,74303,20170705
530585,SWASTIK INV,104.95,104.95,100.3,104.45,694,20170705
530589,PRIMA PLASTI,264,265.9,257.1,259.9,11567,20170705
530605,GSL NOVA,1.49,1.49,1.49,1.49,2051,20170705
530609,CARNATION IN,49.95,50.1,48.55,49.95,4091,20170705
530617,SAMPRE NUTRI,35,37.5,34.5,37.45,1660,20170705
530621,AKAR TOOLS L,82,86,80.55,84.6,8300,20170705
530627,VIPULORG,100.1,107.7,100.1,105.05,10433,20170705
530643,ECORECO,44.5,49.4,44.5,47.3,5085,20170705
530655,GOODLUCK,88.8,92.45,88.4,91,14858,20170705
530663,GOYAL ASSO.,5.27,5.27,5.27,5.27,61,20170705
530665,ZENITH HEALT,0.52,0.52,0.5,0.5,2000,20170705
530689,LYKISLTD,57,58.95,55.25,57.7,2067,20170705
530695,PRIME PROP,34.65,34.65,32.8,33,21184,20170705
530697,ZENLABS,51.6,51.6,51.6,51.6,1200,20170705
530699,RAJRAYON,0.23,0.23,0.23,0.23,205,20170705
530703,INFO-DRIVE S,0.17,0.18,0.15,0.15,890024,20170705
530711,JAGAN LAMPS,15.54,15.54,14.06,14.06,806,20170705
530713,AJEL,4.56,4.56,4.56,4.56,3,20170705
530715,ALPS INDS.,6.05,6.1,6,6.05,10451,20170705
530721,ANGIND,7.73,7.73,7.3,7.39,11649,20170705
530733,NOVAPUBLIC,36,36,36,36,15,20170705
530741,OVOBEL FOODS,24.85,24.85,24.8,24.8,600,20170705
530745,LNIND,2.38,2.38,2.38,2.38,25,20170705
530759,STERL.TOOLS,259,288,251.9,281.65,20223,20170705
530773,IVRCL LTD,4.36,4.52,4.3,4.39,145528,20170705
530789,CEEJAY FINAN,107.2,107.2,107.2,107.2,10,20170705
530803,BHAGIL,302.75,321.55,302.75,317.1,11445,20170705
530809,BNR UDYOG,35.7,35.75,30.6,34.2,1310,20170705
530813,KRBL LTD.,394.65,398.85,387,388.95,3919,20170705
530815,REFNOL RESIN,41,41.85,41,41.85,601,20170705
530821,SSPDL LTD,70,72.9,66.65,69,5869,20170705
530825,DAIKAFFIL CH,60.75,64,60.1,63.7,13292,20170705
530829,CIL SECURITS,32.5,32.5,30.85,32.5,3756,20170705
530843,CUPID LTD,281,283.8,280.15,282.8,2871,20170705
530845,SUNSHIELD CH,331,339.5,320,329.15,3798,20170705
530853,HIPOLIN LTD.,35.7,35.7,32.3,32.3,750,20170705
530859,COSBOARD IND,42.5,44.45,40.05,40.2,17693,20170705
530867,SFLINTER,19.75,19.8,19.75,19.8,169932,20170705
530871,CHEMBOND CHM,239.25,240,236,237.6,3961,20170705
530883,SUPER CROP.,119.9,120,117.25,118.15,10908,20170705
530889,ALKA INDIA,0.19,0.19,0.19,0.19,20,20170705
530897,N.G.IND.LTD.,82,82.1,82,82,338,20170705
530899,ASIA PACK,22,22.8,22,22.8,80,20170705
530919,REMSONS IND.,55,55,55,55,289,20170705
530943,SRI ADHIKARI,235,235,230.05,230.15,22344,20170705
530951,RAMINFO,44.15,49,44.15,49,11,20170705
530953,SUNIL AGRO F,70.9,72,65.5,67.3,770,20170705
530959,DIANA TEA CO,22.5,22.8,22.15,22.3,12655,20170705
530961,VIKASECO,20.5,20.65,20,20.3,284324,20170705
530965,INDIAN OIL,382.15,386.85,380.3,385.6,148004,20170705
530973,ALFA ICA (I),56,56,56,56,101,20170705
530977,KATWA UDYOG,182.7,189.65,181.15,185.5,2833,20170705
530979,INDIA HOME,117.75,123,117.75,123,14220,20170705
530991,ROOPA INDUS,12.64,12.64,12.64,12.64,100,20170705
530997,UNIQUE ORGAN,14.5,16,14.5,14.9,2406,20170705
530999,BALAJI AMINE,341,349.1,334.2,341.55,3399,20170705
531025,VISAGAR FIN,0.61,0.61,0.61,0.61,950,20170705
531027,LIBORD SEC,9.88,9.88,9.88,9.88,80,20170705
531041,COMPETENT AU,192,192,183,190.85,1595,20170705
531043,DHAN JEEVAN,35.55,39,35.55,39,1665,20170705
531067,CONTIL I LTD,8.8,8.8,8.8,8.8,500,20170705
531082,ALANKIT,34.3,35.3,34.3,34.95,133510,20170705
531083,NIHAR INFO,17.95,17.95,16.1,17,1501,20170705
531091,UNITED CRED.,16,17.5,15.95,15.95,17246,20170705
531092,OM MET INFRA,50.35,53.5,49.9,52.65,61361,20170705
531099,RUBRA MEDICA,3.19,3.19,3.19,3.19,352,20170705
531109,ISHAN DYES,55.4,55.7,52,54.6,26586,20170705
531112,AMAZEENT,47.95,47.95,47.95,47.95,5,20170705
531120,PATEL ENGG.,83.55,87.7,83.55,86.45,104315,20170705
531127,ANARINDUS,52,68.4,50.05,55.6,345,20170705
531129,INANI MARBLE,34.2,37,34,34.1,805,20170705
531146,MEDICAMEN BI,560.25,573,560.25,569.6,4534,20170705
531147,ALICON,482.65,490,482.65,487,600,20170705
531153,DILIGENT,15.65,15.65,14.25,15.5,18566,20170705
531157,ORGANIC COAT,17.3,17.5,16,17.15,2990,20170705
531158,CATVISION,22.85,22.85,22.85,22.85,1,20170705
531160,SAUMYACAP,0.45,0.45,0.45,0.45,134,20170705
531161,ABM KNOWLEDG,140.3,143.5,139,139.9,9861,20170705
531162,EMAMI LTD.,1062.8,1075.9,1056.95,1066.25,2718,20170705
531169,SKP SECURE.,48.4,48.4,48.25,48.25,6,20170705
531172,PRANAV.SPIN,24.5,25.9,24.5,25.9,155,20170705
531173,SYSCHEM (I),14,14.7,13.9,14.24,15106,20170705
531175,BLS INFOTE,0.28,0.28,0.26,0.26,40743,20170705
531178,HEMANG,10.99,10.99,10.99,10.99,823,20170705
531179,ARMAN FIN,202.05,202.05,202.05,202.05,140,20170705
531196,GAGAN POLYCO,2.61,2.65,2.56,2.65,17225,20170705
531199,GLANCE FIN.,21.9,21.9,21.9,21.9,70,20170705
531201,SHILCHAR TEC,460.7,466.6,447,450.7,16701,20170705
531209,NUCLE.SOFT E,323.3,323.3,317.5,318.5,805,20170705
531213,MANAP FIN,98.1,98.2,96.4,97.4,223228,20170705
531215,RTS POWER CO,32.5,32.5,32.5,32.5,2,20170705
531216,COMFORT INTE,0.64,0.69,0.62,0.63,44764,20170705
531223,ANJANI SYNT.,25.05,25.8,25.05,25.35,10146,20170705
531233,RASI ELECTRO,5,5.32,4.8,4.95,71520,20170705
531241,LINC PEN &PL,270,277.7,270,276,91,20170705
531253,INDIA GELAT.,111,114,108,113.3,6844,20170705
531254,OPTIFIN,22.1,22.1,22.1,22.1,38615,20170705
531255,PARAGON FIN.,16.75,16.75,16.75,16.75,100,20170705
531266,VST TILLERS,2372.6,2399,2345,2358.6,755,20170705
531270,DAZZEL CONFI,0.19,0.19,0.19,0.19,500,20170705
531273,RADHE DEVLOP,31.4,32.45,30.45,32.45,10654,20170705
531278,ELIXIR,40,40,39.05,39.5,136,20170705
531281,P.G.IND.LTD.,13,13,13,13,1100,20170705
531287,NAT PLASTIC,40.25,40.25,40.25,40.25,108,20170705
531289,NATFIT,239.95,240,234,238.6,2122,20170705
531297,ARTEFACT PR,39.25,39.25,39.25,39.25,5,20170705
531300,AMIT INTNL.,4.98,4.98,4.98,4.98,120,20170705
531306,DHP INDIA LT,504.7,518,495.05,497.05,2505,20170705
531314,INTEGRA CAP.,23,23,23,23,40,20170705
531324,ROSELABS FIN,23.95,23.95,21.75,21.75,1249,20170705
531328,IDEALTEX,84.7,85.5,84.7,85,11268,20170705
531335,ZYDUS WELL,860,860,850,850.15,665,20170705
531337,IRISMEDIA,18.2,18.2,17.9,18.1,13205,20170705
531338,MILE GLOBAL,6,6,6,6,1,20170705
531339,JAIHIND PROJ,6,6.3,6,6.3,3321,20170705
531344,CONTAIN.CORP,1176,1177,1158.5,1166.35,10433,20170705
531346,EASTERN TRED,104,105.3,101.5,105,2440,20170705
531349,PANACEA BIOT,137,141.3,135.25,136.25,28128,20170705
531358,CHOICE INT.,81.05,84.5,81.05,83.5,2124,20170705
531359,SHRIRAM ASSE,44.1,44.1,44.1,44.1,2,20170705
531364,AQUAPIV,10.52,10.52,10.52,10.52,2000,20170705
531367,DOLLEX IND.,3.08,3.08,3.08,3.08,1,20170705
531373,BYKE HOSP,188.6,190.9,187.75,189.7,22924,20170705
531380,CENTENIAL SU,66,66.6,65.6,66,125,20170705
531381,ARIHANT FOUN,51,55.65,50.35,54.85,4036,20170705
531390,UPSURGE INV.,16.05,16.05,16.05,16.05,100,20170705
531398,SOURCENTRL,131.05,131.05,131.05,131.05,1440,20170705
531400,ALMONDZ GLO,22,22,18.15,20.35,4585,20170705
531404,ZICOM ELECTR,30.9,31.95,30.7,31,14632,20170705
531410,GUJ.FOILS,12.9,12.9,11.81,12.22,6196,20170705
531411,TUNI TEXTILE,0.49,0.49,0.49,0.49,1000,20170705
531416,NARENDRA PRO,12.75,13.33,12.75,13.33,530,20170705
531417,MEGA CORPN.,0.42,0.42,0.42,0.42,7140,20170705
531426,TAMIL.NEWSPR,322.4,322.8,317,318.6,5471,20170705
531431,SHAKTI PUMPS,464.9,491.5,462.05,475.7,266238,20170705
531437,PWASML,28,28,27.5,27.5,750,20170705
531439,GOLDSTONE EN,8.8,8.8,8.1,8.35,3315,20170705
531448,SAFAL SECURI,2.43,2.43,2.25,2.25,13519,20170705
531449,GRM OVERSEAS,127.05,127.05,124,127.05,180,20170705
531453,MOHIT INDUS.,58.9,60,57.05,57.4,90848,20170705
531454,POLYLINK POL,19,19,18.15,18.45,4438,20170705
531456,MINAXI TEXT.,1.38,1.45,1.38,1.45,16410,20170705
531460,CONTI.CONTRL,7.14,7.87,7.14,7.27,377,20170705
531467,ARNAVCORP,1.06,1.06,1.06,1.06,6720,20170705
531471,DUKE OFFSHOR,115.95,122.5,115.65,116.1,4913,20170705
531489,CG-VAK SOFTW,34.5,34.5,29.2,30.7,8025,20170705
531497,MADHUCON PRJ,38,38.55,37.15,37.55,29158,20170705
531499,SYBLY INDS.,5.5,5.5,5.2,5.36,53426,20170705
531500,RAJESH EXPO.,678,683.9,669,677.7,39794,20170705
531502,ESAAR (I)LTD,0.59,0.59,0.59,0.59,1000,20170705
531503,MARIS SPIN.,32.55,32.55,32.55,32.55,300,20170705
531508,EVEREADY (I),350,352,348.7,351.95,32254,20170705
531518,VIKAS GRAN,5.6,5.95,5.41,5.91,17865,20170705
531519,ANKUSH FINST,12,12.75,11.7,11.7,7175,20170705
531522,RASOYA PROTE,0.16,0.17,0.15,0.17,619097,20170705
531524,I.C.S.A. IND,2.58,3,2.58,2.91,33229,20170705
531531,HATSUN AGRO,603.7,608.7,598.95,606.45,1868,20170705
531539,RISHABH DIGH,28,32.25,27.5,32.25,18464,20170705
531540,MARUTI INFRA,34.5,34.95,31.9,34.85,9342,20170705
531541,AVONLIFE,6,6.4,5.13,5.71,43589,20170705
531543,JINDAL WORLD,660,663,641.3,652.15,5080,20170705
531547,TIRUPATI IND,19.1,21.8,19.1,21.65,158970,20170705
531548,SOMANY CRAM,775,795,775,789.1,150483,20170705
531550,JHAVERI CRED,5.46,5.46,5.46,5.46,600,20170705
531556,CORAL (I)FIN,220,228,220,228,1370,20170705
531569,SANJIVANI PA,8.3,8.5,7.95,8.01,3362,20170705
531574,VAS INFRA,12.6,14.79,12.12,14.58,1408,20170705
531591,BAMPSL SECUR,0.31,0.31,0.31,0.31,100,20170705
531595,CGCL,57.7,59.5,57.7,59.5,4282,20170705
531598,NIMBUS FOOD,0.52,0.56,0.52,0.56,28260,20170705
531599,FDC LIMITED,184.6,185.8,182.5,184,292,20170705
531608,GORANI INDUS,13.55,14,13.5,14,1000,20170705
531609,KG PETROCHEM,124,125,124,124.8,200,20170705
531611,AADHAARVEN,0.73,0.75,0.73,0.73,25247,20170705
531612,KGN IND LTD,2.25,2.25,2.25,2.25,721,20170705
531616,STARCOM,339.95,339.95,339.95,339.95,50,20170705
531624,COUNTRY COND,3,3.3,3,3.15,11550,20170705
531626,OROSMITHS,47.6,49.7,45.5,49.7,1199,20170705
531633,LINCOLN PHAR,182,188,182,183.85,6528,20170705
531635,SILVER OAK,16.8,16.8,16.8,16.8,2000,20170705
531637,SWORD &SHIEL,9.44,9.44,9.44,9.44,50,20170705
531638,SURAJ LTD,43,44.3,41.3,43.5,1528,20170705
531642,MARICOLTD,323,325.9,320.9,324.95,24310,20170705
531650,VAX HSG.FIN.,6.8,6.8,6.59,6.59,19650,20170705
531672,INANI SEC.,9.95,9.95,9.95,9.95,11,20170705
531682,CAT TECHN.,0.57,0.57,0.57,0.57,600,20170705
531686,ADVIK LABORS,6.05,6.05,6.05,6.05,100,20170705
531687,KARUTURI GLO,1.4,1.54,1.4,1.54,4014459,20170705
531688,PRITHVIEXCH,30,35,30,35,562,20170705
531694,RAINBOW FOUN,14.2,14.2,14.2,14.2,100,20170705
531695,VERONICAPRO,0.93,0.94,0.92,0.92,16034,20170705
531703,TRIBHUVAN HS,0.23,0.23,0.22,0.22,1100,20170705
531712,TRILOGIC,2.01,2.01,2.01,2.01,6500,20170705
531717,VIDHIING,64.1,65.1,63.5,63.9,29473,20170705
531719,BHAGIRA.CHEM,153.85,156,153.85,155.55,696,20170705
531723,STAMPEDE CAP,7.46,7.46,7.15,7.23,513664,20170705
531726,PANCHSHEEL O,88,91,87.85,90,2352,20170705
531727,MENON PISTON,23.85,25,23.05,24.95,72426,20170705
531739,GENNEX LAB,4.64,4.68,4.45,4.57,187776,20170705
531744,GINI SILK MI,362,362,355,357.2,25,20170705
531746,PRAJAY ENGS.,10.85,11.15,10.83,11.05,18463,20170705
531761,AMULYA LEAS.,303.05,321,303.05,303.5,512,20170705
531762,UNJHA FORMUL,13.65,13.65,13.65,13.65,1700,20170705
531768,POLY MEDICUR,219,222.95,215,215.1,515,20170705
531769,PFL INFOTECH,3.12,3.15,3.12,3.12,134058,20170705
531778,KACHCHHMIN,3.1,3.1,3.1,3.1,170,20170705
531795,ATUL AUTO,406.15,411.5,405,410.95,4973,20170705
531802,PRERNA INFR,35.5,35.5,34,35,1020,20170705
531813,GANGAPAPERS,14.34,14.34,14.34,14.34,1000,20170705
531814,TIRUPATI SAR,20.9,20.9,19.3,19.9,71032,20170705
531816,PANORAM UNI,10.25,10.25,9.51,9.6,4256,20170705
531831,UNISYS SOFT.,23.15,23.15,22.9,22.9,82,20170705
531841,INDUSFINL,12.71,15.15,12.71,15.15,1139,20170705
531842,LAHOTI OVER.,29.1,29.5,28.1,29.2,7498,20170705
531845,ZENITH BIRLA,0.6,0.6,0.6,0.6,83,20170705
531859,ORIENTAL VEN,324,324,300,301.1,359,20170705
531861,JOINDRE CAPI,26.75,27.9,26.5,26.8,3701,20170705
531862,BHARATAGRI,75,75,75,75,345,20170705
531867,UNITECH INTE,8.7,8.7,8.41,8.5,8949,20170705
531869,SACHETA MET.,50.7,51.8,48.9,49.8,61775,20170705
531879,PIONEER DIS.,209,209,200,204,2257,20170705
531881,GMETCOAL,20.55,22.65,20.55,22.55,969,20170705
531882,KWALITYLTD,155.45,159.05,154.35,157.25,317075,20170705
531888,REXNORD ELE.,57.75,57.9,56.05,56.1,32274,20170705
531892,KHANDWALA SE,15.05,15.75,15.05,15.75,305,20170705
531893,SAWACA BUSI,2.45,2.46,2.45,2.45,3060,20170705
531898,SANGUINE MD,0.74,0.74,0.74,0.74,4730,20170705
531900,CCL INTER,21,21,21,21,74,20170705
531909,SWAGRUHA,5.01,5.01,5.01,5.01,20,20170705
531917,TWINSTAR SOF,1.64,1.64,1.51,1.51,5820,20170705
531921,AGAR IND COR,670,680,670,671.3,676,20170705
531923,DHAMPURE SGR,16.05,16.05,16.05,16.05,11,20170705
531934,SUPREME TEX,4.36,4.49,4.16,4.21,64138,20170705
531945,SUNITEE CHEM,0.2,0.2,0.2,0.2,27,20170705
531950,VERTEX SEC.,2.59,2.59,2.46,2.46,2892,20170705
531952,RIBA TEXTILS,71,71.05,68.25,70,23570,20170705
531963,UNIVERSAL CR,61.3,66,61.3,66,1203,20170705
531977,CHARTERLOGIS,21.05,21.15,20.8,20.95,99628,20170705
531978,AMBIKA COTTO,1289.95,1289.95,1248,1262.15,415,20170705
531979,HIND ALUMIN,91.35,94.5,90.4,91.25,3665,20170705
531996,ODYSSEY CORP,2.68,2.68,2.68,2.68,100,20170705
532001,INDUCTO STL.,24.05,26.45,24.05,24.15,390,20170705
532022,FILAT FASH,3.79,3.79,3.65,3.78,9305,20170705
532025,SOWBH MEDIA,4,4.02,3.67,4.02,1650,20170705
532033,JAIN STUDIOS,4.81,5.17,4.81,5,1335,20170705
532035,UNISTAR MULT,6.25,6.39,6,6.39,3000,20170705
532038,EMMSONS INT.,5.5,5.5,5.45,5.45,920,20170705
532039,ZENOTECH,47.15,48,47,47.4,35716,20170705
532051,SWELECT,539,539.95,520,530,8345,20170705
532053,WALLFORT FIN,67.75,67.75,63,63,139,20170705
532054,KDDL LTD,185.3,189,185.25,189,100,20170705
532056,ADINATH EXIM,18.65,18.65,18.65,18.65,10,20170705
532067,KILPEST (I),53.95,53.95,50.5,50.95,12059,20170705
532070,SUPERB PAPER,44.85,44.95,44.4,44.4,21488,20170705
532072,INTER DIGI,0.15,0.15,0.15,0.15,3000,20170705
532081,KSERASERA,0.15,0.16,0.14,0.16,800570,20170705
532090,VANDANA,0.29,0.29,0.28,0.28,39024,20170705
532097,MUKAND ENGG.,55,55.5,54.1,55.5,1430,20170705
532102,SBEC SUGAR,8.55,8.55,8.55,8.55,1011,20170705
532106,REI AGRO LTD,0.29,0.29,0.28,0.29,520811,20170705
532121,DENA BANK,33.55,34.1,33.45,33.95,113478,20170705
532123,BSE INFRA,4.2,4.29,4.16,4.28,17636,20170705
532124,RELIAB VEN,19.55,19.55,18.3,18.3,5205,20170705
532127,MOBILE TELE,2.71,2.95,2.57,2.85,9745,20170705
532129,HEXAWARE TEC,241.5,243.9,238.55,240.55,21624,20170705
532133,IFGL REFRACT,245.3,268.7,241.15,253.3,27355,20170705
532134,BANKBARODA,159,162.3,158.55,160.85,530878,20170705
532141,ANDHRA CEMEN,10.93,10.93,10.93,10.93,26807,20170705
532143,SKM EGG PROD,72.5,74.45,72,74.45,42770,20170705
532144,WELCORP,106.55,111.15,105.85,108.7,261049,20170705
532145,H.S.(I) LTD.,8.6,9.3,8.6,9,6100,20170705
532149,BNK OF INDIA,137,138.8,136.35,137.8,267147,20170705
532150,INDRAPRAST,53,53.95,52.9,53.25,17089,20170705
532154,SUNSHINE,2.49,2.49,2.49,2.49,100,20170705
532155,GAIL (I) LTD,366,366.85,361.8,362.95,57920,20170705
532156,VAIBHAVGBL,531,535,521.5,530.1,565,20170705
532162,JK PAPER,92.25,92.25,90.25,90.5,162582,20170705
532163,SAREGAMA (I),275,281.8,271.7,273.1,27438,20170705
532172,SPHEREGSL,61,64.65,60.5,62.25,52498,20170705
532173,CYBERTECH,60.55,61.9,60.55,61.7,2561,20170705
532174,ICICI BANK,290,293.9,288.6,292.6,372358,20170705
532175,CYIENT,524.5,527,521,525.85,3479,20170705
532178,ENGINRS.(I),154.9,157.4,154.2,156.65,122063,20170705
532179,CORPN.BANK,50.75,51.3,50.4,51,16619,20170705
532180,DHANALAK.BNK,40,40.8,39.75,40.35,93363,20170705
532181,GUJ.MINERAL,150.5,152.45,145.5,149.55,159426,20170705
532183,GAYATRI SUGR,8,8.41,7.79,7.88,72361,20170705
532187,INDUSIND BNK,1498,1517,1498,1512.95,20202,20170705
532189,INDIA TOURIS,533,549.2,526.6,528.5,13635,20170705
532209,J & K BANK,85.45,86.5,85.05,85.9,58564,20170705
532210,CITY UNION,182,184,177,179.2,216054,20170705
532212,ARCHIES LTD,36.5,39.9,36.25,36.9,354347,20170705
532215,AXIS BANK,508.9,516.15,508,513.8,144328,20170705
532216,HB STOCKHOL.,26,26.85,25.2,26.85,15710,20170705
532218,SOUTH IND.BK,27.3,27.95,27.3,27.75,571002,20170705
532219,ENERGY DEV.,27.75,28.05,26.3,27.9,56783,20170705
532221,SONATA SOFT.,153.1,163.95,153.1,162.85,181621,20170705
532230,BENGAL TEA &,49,50,49,49.25,501,20170705
532234,NAT.ALUM,67.8,67.9,67.2,67.45,147831,20170705
532240,INDIA NIPPON,630,645,630,637.2,144,20170705
532254,POLARIS,246.8,251,244.85,246.1,19283,20170705
532256,NALWA SONS,904.05,904.05,887,887.05,22,20170705
532259,APAR INDUS.,747.2,769.4,747.15,761.3,496,20170705
532262,TCI INDUS.,1714,1714,1714,1714,2,20170705
532268,ACCELYA,1346.6,1355.85,1331.4,1336.25,258,20170705
532271,CYBERMATE,4.2,4.2,4.05,4.1,72990,20170705
532275,LANDMARC LEI,0.85,0.86,0.85,0.85,7600,20170705
532276,SYNDICATE BN,73.35,74.75,72.7,74.4,168952,20170705
532281,HCL TECHNO,839,841.75,833.75,835.75,100785,20170705
532282,CASTEXTECH,8.33,8.49,8.23,8.29,231702,20170705
532284,TCFC FINANCE,35,35.95,34.5,35.9,422,20170705
532285,GEOJITFSL,102.8,105.2,102.8,104.55,48833,20170705
532286,JINDAL STE,126,132,125.5,130.6,1359969,20170705
532290,BLB LTD.,6.78,6.78,6.78,6.78,1,20170705
532296,GLENMARK PHA,644,657.65,640.85,656.35,90253,20170705
532300,WOCKHARDT,598,599,583.1,595.25,200621,20170705
532301,TATA COFFEE,136.9,144.9,135.95,140.6,419660,20170705
532305,IND-SWIFT LA,38.5,38.5,37.5,38.2,16330,20170705
532307,MELSTAR INFO,2.55,2.55,2.55,2.55,100,20170705
532309,GEPIL,624,641.7,623.8,630.3,1128,20170705
532310,SHREE RAMA,16.95,17.1,16.25,17.05,27194,20170705
532313,MAHINDRALIFE,447.85,448,434,438.7,1344,20170705
532318,GEMINI COMMU,1.45,1.45,1.45,1.45,20,20170705
532320,VAARAD,21.4,21.4,21.4,21.4,1,20170705
532321,CADILA HEALT,516,521.05,508.35,516.45,58056,20170705
532323,SHIVA CEMENT,31.5,31.9,30.15,30.15,2281240,20170705
532324,CINEVISTA,7.31,7.32,6.9,6.94,2771,20170705
532326,INTENS TECH,122,122,119.65,121.2,8432,20170705
532329,DANLAW TECH.,60,60,55.3,56.05,4254,20170705
532330,BIOPAC INDIA,27.15,27.8,25,26.3,27547,20170705
532331,AJANTA PHARM,1529.35,1545.6,1525,1536,7656,20170705
532332,CURATECH,4.73,4.73,4.7,4.7,2011,20170705
532333,HB PORTFOLIO,26.15,27.05,26.15,27,300,20170705
532334,HB ESTATE DE,19.5,19.5,19.5,19.5,100,20170705
532339,COMPUCOM SOF,11.25,11.4,11.12,11.13,4120,20170705
532340,OMNI AX'S SO,1.48,1.48,1.48,1.48,15800,20170705
532341,IZMO,52.7,56.15,52.7,55,8145,20170705
532342,COMMEX TECH,0.54,0.56,0.5,0.56,9891,20170705
532343,TVS MOTOR L,558.95,558.95,544.1,547.35,50204,20170705
532345,GATI LTD.,131.4,132.5,129.5,130.55,137517,20170705
532348,SUBEX LTX,10.24,10.75,10.02,10.47,1282432,20170705
532349,TRANSPORT CO,337.25,343.5,337.2,340.6,19079,20170705
532350,PADMALAYA TE,9.17,10.13,9.17,10.13,158927,20170705
532351,AKSH OPTIFIB,17.7,21.15,17.6,21.15,2018523,20170705
532355,PICTURHOUSE,7.4,7.44,7.4,7.44,3162,20170705
532356,TRIVENI ENGG,74.6,76,74.25,74.9,56184,20170705
532357,MUKTA ARTS,109.5,112.5,109.5,110.5,22824,20170705
532362,NAGPUR POWER,30,32.9,29.3,31.75,2679,20170705
532365,DYNACONS SYS,21,21.8,21,21.2,4824,20170705
532366,PNB GILTS,50.45,50.55,49.75,50.15,61227,20170705
532368,YBRANTDIGI,7.59,7.8,7.4,7.68,124960,20170705
532369,RAMCO INDS.,241.1,246.7,238.9,243.25,27518,20170705
532370,RAMCO SYSTM,332.7,349,331.4,342,18706,20170705
532371,TATA TELESER,6.81,7.5,6.81,7.35,1332326,20170705
532372,VIRINCHI,87.4,87.5,85.6,87.35,25249,20170705
532373,WEPSOLN,48.6,50.85,48.5,48.7,8696,20170705
532374,STER TECH,146.65,166.15,146.5,158.45,487367,20170705
532376,MRO-TEK,60.1,63.45,58.9,63.35,33498,20170705
532378,UNIVERSAL A,2.37,2.37,2.37,2.37,990,20170705
532379,FIRSTOBJ,15.3,16.7,15.25,16.1,2817,20170705
532380,BABA ARTS,2.77,2.95,2.77,2.95,18102,20170705
532382,BALAJI TELE.,151.9,160.7,151.05,156.85,189631,20170705
532384,TYCHE INDS,56.3,59.8,56.3,59.4,2480,20170705
532387,PRITISHN COM,23.95,24.15,23.5,24.15,10328,20170705
532388,INDIAN OVER.,24.7,24.95,24.7,24.75,125835,20170705
532390,TAJ GVK HOTL,167.5,170.6,165.6,166.05,1029,20170705
532391,OPTO CIRCUIT,8.82,8.92,8.66,8.87,47402,20170705
532392,CREATIVE EYE,4.11,4.11,4.11,4.11,625,20170705
532395,AXISCADES,147.5,152,147.15,150.1,23039,20170705
532397,ARMS PAPER,1.45,1.45,1.45,1.45,100,20170705
532400,KPIT,124.25,130.35,123.9,128.3,159145,20170705
532401,VIJAYA BANK,74.2,75.4,73.2,74.45,189424,20170705
532404,SAVEN TECHNO,22.9,22.9,21.15,22.4,2727,20170705
532406,AVANTEL LTD,319.9,319.9,300.95,300.95,12154,20170705
532407,MOSCHIP SEMI,49.25,51,49.25,50.65,25094,20170705
532408,MEGASOFT LTD,17.7,17.7,16.4,16.65,89548,20170705
532410,TRANSCORP IN,19.8,20.5,19.75,20.4,8645,20170705
532411,VISESH INFO.,0.13,0.13,0.12,0.12,2253891,20170705
532413,CEREBRA INTE,59,60.35,57.6,59.85,275609,20170705
532414,IKF TECHNO,0.61,0.65,0.57,0.6,118525,20170705
532416,MID-DAY MULT,21.8,22.6,21.6,22.2,10026,20170705
532418,ANDHRA BANK,53.75,55,53.65,54.75,226879,20170705
532419,SMARTLINK,94,94.6,93.05,93.7,1448,20170705
532424,GODREJ CONS,986,992,976,982.5,25670,20170705
532430,BF UTILI,396.1,404.2,394.7,399.75,75073,20170705
532432,UNITD SPR,2540,2599.4,2540,2590.35,79049,20170705
532439,GOLDST INFRA,66.15,66.15,63.55,64.35,115205,20170705
532440,MPS LTD,601,604,595,595.6,1536,20170705
532441,RNBOWDENIM,7.68,7.8,7.68,7.8,700,20170705
532443,CERA SANITAR,3001,3046.55,2973.05,3014,123,20170705
532444,T. SPIRITUAL,0.53,0.53,0.53,0.53,105,20170705
532454,BHARTI ARTL,384,384,373.35,376.3,68750,20170705
532455,SHALIMAR WIR,9.76,9.76,9.76,9.76,18,20170705
532456,COMPUAGE INF,22,22,21.6,22,23420,20170705
532457,GULSHAN POLY,90.55,94.5,90.55,94,9635,20170705
532459,AUNDE IND,67.05,68.85,67,68.85,467,20170705
532460,PONNI SUG(ER,183.5,183.5,180.1,180.1,355,20170705
532461,PUNJAB NATIO,136.5,137.6,135.4,137.05,594283,20170705
532466,ORACLE FIN,3586,3629.95,3552.6,3621.1,464,20170705
532467,HAZ MUL PRO,0.73,0.73,0.73,0.73,1265,20170705
532468,KAMAHOLDING,3380,3380,2941.2,3027.4,1169,20170705
532470,MATHER & PLA,3.87,3.87,3.87,3.87,10,20170705
532475,APTECH LTD,195,221.4,195,215.8,378793,20170705
532477,UNION BANK L,147,149.7,146.6,149.35,238742,20170705
532478,UNITED BREWA,812,825,795.75,804.65,29228,20170705
532479,ISMT LTD,12.7,12.7,11.78,11.95,21083,20170705
532480,ALLAHABAD BK,66.05,67.9,66.05,67.45,257349,20170705
532481,NOIDA-TOLL B,9.9,9.97,9.7,9.8,10582,20170705
532482,GRANULES (I),140.4,144.75,138.8,143.45,238685,20170705
532483,CANARA BANK,331.3,334.8,330,332.6,78408,20170705
532485,BALMER LA.IN,406.5,408,403.1,407.95,2572,20170705
532486,POKARNA LTD,1346.85,1413,1346.85,1376.15,1174,20170705
532488,DIVI'S LAB.,663,663,648.15,652.25,83885,20170705
532493,ASTRA MICRO,142.75,144.9,141.35,142.2,82837,20170705
532497,RADICOKHAIT,129,139,128.25,134.55,478929,20170705
532498,SHRMCITYUN,2501,2600,2501,2545.75,868,20170705
532500,MARUTISUZUK,7377,7400,7340.1,7371.15,12951,20170705
532503,RAJAPAMILLS,972,1000,970,988.8,3295,20170705
532504,NAVIN FLUORI,3033.95,3050,2981,3017.2,571,20170705
532505,UCOBANK,33.4,33.8,33.3,33.65,52780,20170705
532507,BAG FIL MED,4.19,4.24,4.18,4.21,13543,20170705
532508,JSL,71,75.5,70.75,74.9,144764,20170705
532509,SUPRAJIT ENG,315,322.35,313,315.75,51856,20170705
532511,EXCEL CROP.,1758,1764.65,1756,1756,75,20170705
532513,TVSELE,196,202.65,192.45,197.6,33300,20170705
532514,INDRA GAS,1062.7,1077,1060.75,1072.55,29824,20170705
532515,TV TODAY,232.1,251.9,232.1,250.8,20073,20170705
532518,FLORENCE,1455,1499,1431,1431.1,186,20170705
532521,PALRED,127.75,130,122.05,125,2539,20170705
532522,PETRONET LNG,215,216.35,214,214.65,73090,20170705
532523,BIOCON LTD.,334.55,340.85,333.4,339.35,143344,20170705
532524,PTC INDIA,95.35,101.3,94.9,100.5,231667,20170705
532525,BANK MAHA,28.1,28.35,27.8,28.3,36010,20170705
532527,RK FORGINGS,523,538.45,522.45,535.2,3294,20170705
532528,DATAM GLOB,107.15,109.5,105.05,108.15,33109,20170705
532529,NDTV,51,51,49.35,49.6,10312,20170705
532531,STAR,985,988,972,978.3,12272,20170705
532532,JAIPRA,19.5,21.35,19.45,21,16626207,20170705
532538,ULTRATECH CM,4034,4094.3,4022.5,4079.85,11960,20170705
532539,MINDA IND,654.2,687.3,651.8,670.65,36471,20170705
532540,TCS LTD.,2364,2364,2346.3,2357.75,20786,20170705
532541,NIITTECH,565.55,570,563.5,566.6,7234,20170705
532543,GULFPETRO,91.15,91.8,90,90.95,14981,20170705
532548,CENTURYPLY,292,294.1,284.75,286.75,20899,20170705
532553,WELENT,115.95,121,114.05,119.45,452265,20170705
532555,NTPC LTD,157.5,159.95,157.5,158.8,871791,20170705
532604,SALSTEEL,6.7,6.8,6.2,6.66,8987,20170705
532605,JBM AUTO,294,294.75,284.1,286.1,10935,20170705
532609,BHARATIDIL,9.4,9.69,9,9.49,1915,20170705
532610,DWAR SUGAR,428,437.55,424.75,428.75,20074,20170705
532612,INDOCO REM,204,204.9,198.6,202.1,1074,20170705
532613,VIPCLOTHNG,69.5,73.75,69.1,71.4,454975,20170705
532616,XCHANGING,57.15,61.9,57,58.85,14505,20170705
532617,JETAIRWAYS,577.3,583.8,571.7,582,218347,20170705
532621,MORARJETEX,53.3,53.4,52.75,52.9,2625,20170705
532622,GATEWAY DIST,274,281.3,273.2,278.25,168708,20170705
532623,NR INTERNA,2.79,2.79,2.79,2.79,26,20170705
532624,JINDALPH,75,77.3,73,73,110,20170705
532626,PONDY OXIDES,486,490,465.3,471.95,15056,20170705
532627,JPPOWER,5.01,5.4,5.01,5.24,1521433,20170705
532628,3I INFOTECH,4.59,4.6,4.47,4.49,649306,20170705
532629,MCNALLYB,57.2,63.4,56.15,62.6,568294,20170705
532630,GOKALDAS,86,89.95,86,87.8,33884,20170705
532633,ALLSEC TECH,327,331,324,325.7,3891,20170705
532636,IIFL,598.95,609.75,594,596,16137,20170705
532637,MAN DRUGORG,172,174.95,169.95,171.25,13691,20170705
532638,SHOPPER STOP,347.15,352.15,346.95,347.45,709,20170705
532640,CYBER MEDIA,8.13,8.13,8.13,8.13,8100,20170705
532641,NDL,141.7,143.9,140.5,142,18030,20170705
532642,JINDAL SOUTH,1734.8,1734.95,1717.3,1723.2,175,20170705
532644,JK CEMENT,976.75,980.25,975,979.9,3185,20170705
532645,BEEYU OVERSE,0.51,0.51,0.51,0.51,400,20170705
532646,UNIPLY IND,311.7,322,311.7,315.8,2761,20170705
532647,PROVOGUE IND,4.02,4.08,3.97,4.02,11454,20170705
532648,YES BANK,1499,1507.6,1487,1504.35,123233,20170705
532649,NECTAR LIFE,31.35,32.5,31.35,32.25,53763,20170705
532650,MSP STEEL,14.9,14.9,14.6,14.65,2910,20170705
532651,SPL INDS,20,22.75,20,21.3,648,20170705
532652,KARNATAKA BK,163.75,167.2,163.25,166.75,189750,20170705
532654,MCLEOD RUSSE,175.85,176.35,174,175.2,17158,20170705
532656,FACOR ALLOYS,4.16,4.4,4.16,4.21,90207,20170705
532658,EON ELECT,79,79,75,78.25,1651,20170705
532659,IDFC,55.1,60.7,54.8,60.45,8325413,20170705
532660,VIVIMED LABS,121.6,122.9,120.3,121.7,105835,20170705
532661,RANE MADRAS,478.55,482.15,478.55,478.85,346,20170705
532662,HT MEDIA,80.8,82.15,80.8,81.8,315372,20170705
532663,SASKEN,441.15,454,440,448.3,4834,20170705
532666,FCS SOFTWARE,0.21,0.22,0.21,0.22,138720,20170705
532667,SUZLONENERGY,18.7,18.95,18.45,18.75,3780439,20170705
532668,AURIONPRO SO,122,124,121.1,121.75,3302,20170705
532669,SOUTHBIOTEC,4.07,4.29,4.07,4.13,29806,20170705
532670,RENUKA SUGAR,12.62,13.05,12.62,12.94,212222,20170705
532673,KM SUGARMILL,23.05,23.5,21.65,22.25,118414,20170705
532674,BANNARI AMMA,298,300,297,298,347,20170705
532676,PBA INFRASTR,21,21.9,21,21.8,873,20170705
532678,BOMBAY RAYON,129.5,130.15,127.5,128.65,5737,20170705
532679,SORILINFRA,129.05,131.9,128.25,129.05,7441,20170705
532682,ABG SHIPYARD,14.35,15,14.3,14.35,61017,20170705
532683,AIAENGINEER,1376.65,1434.95,1363.05,1413.1,2338,20170705
532684,EVEREST KANT,34.25,35,34,34.25,42201,20170705
532686,KERNEX MICRO,38,38.5,37.1,37.2,10945,20170705
532687,REPRO INDIA,441.95,446.65,441,441.15,1299,20170705
532689,PVR LTD,1427.7,1428,1400.85,1405.4,11755,20170705
532692,RADHA MADHAV,35,35,34.6,34.95,56127,20170705
532693,PUNJ LLOYD,21,21.6,19.5,21,1183190,20170705
532694,BARTRONICSIN,14.89,15.75,14.2,15.53,141767,20170705
532695,CELEBRITYFAS,14.6,15,14.5,14.65,10400,20170705
532696,EDUCOMP SOLN,8.02,8.5,8.02,8.44,42708,20170705
532698,NITINSPINNER,127.8,134.5,126.3,131.55,51297,20170705
532699,ROYALORCH,104,109.55,104,106.35,10074,20170705
532700,ENT NETWORK,960.2,1008,960.2,972.35,3257,20170705
532701,SREE SAKTHI,5.1,5.19,4.57,4.68,12402,20170705
532702,GUJ PETRONET,179,180.5,176.3,177,15602,20170705
532705,JAGRAN PRAK,184.85,184.85,183.15,184.05,742,20170705
532706,INOX LEISURE,269.7,292,269.7,277.85,2488647,20170705
532707,DYNEMIC PRO,127.9,127.9,124,125.25,20202,20170705
532708,GVK POWERINF,8.03,8.53,7.85,8.14,2750496,20170705
532710,SADBHAV ENGG,305.85,308,304.5,305,2472,20170705
532711,SUNIL HITECH,13.4,13.53,12.98,13.16,457115,20170705
532712,REL COM LTD,20.75,22.1,20.4,21.8,3483835,20170705
532713,SAKUMA EXPO,83.45,85,83,84.75,17394,20170705
532714,KEC INTERN,261.7,262.15,255.65,257.05,27717,20170705
532715,GITANJALI GE,62.5,65.55,62.25,64.25,114547,20170705
532716,GILLA ARBUT,67.1,68,67,67.2,2551,20170705
532717,INDOTECHTR,195.95,195.95,186.4,191.1,1410,20170705
532718,PRATIBHA IND,8.95,9.4,8.66,9.1,67492,20170705
532719,BL KASHYAP,46.7,50.2,46.25,49.75,870662,20170705
532720,M&M FINANSER,357,360.5,354.25,359.75,188906,20170705
532721,VISA STEEL,23,23.45,22.6,22.95,15947,20170705
532722,NITCO TILES,69,72,68.1,69.5,45893,20170705
532723,MONNETPRO,12.16,12.7,12.16,12.7,2200,20170705
532725,SOLAR IND,824,825,810,818,532,20170705
532726,GALLAN METAL,44.95,44.95,42.6,42.7,13199,20170705
532727,ADHUNIK MET,5.93,6.15,5.93,6.15,1275,20170705
532728,MALU PAPER,27.25,27.3,25.65,26.4,10679,20170705
532729,UTTAM SUGAR,118.2,132.75,118.2,131.4,7369,20170705
532730,STL GLOBAL,14.85,15.78,14.57,15.62,21003,20170705
532731,ROHIT FERRO,4.86,4.86,4.71,4.71,1050,20170705
532732,KEWAL KIRAN,1800,1800,1718.2,1725,17,20170705
532733,SUN TVNET,817.7,826.5,817.7,823.8,38940,20170705
532734,GODAWARI POW,92.7,102.2,92.7,99.3,131534,20170705
532735,RSYSTEMINT,43.5,43.5,38.75,39.3,4421,20170705
532737,EMKAY GLOB F,161.75,161.75,161.75,161.75,2730,20170705
532738,TANTIA CONS,19.5,19.5,19.5,19.5,1203,20170705
532740,LOKESH MACH,79.35,82.65,78.2,80.8,19269,20170705
532741,KAMDHENU,122,134.55,121,130.65,149347,20170705
532742,PAUSHAK LTD,585,585,572.6,582.9,287,20170705
532744,GTN TEXTILE,20.55,21.25,20.55,21.25,704,20170705
532745,INDICAP,57.75,60.8,57.75,60.35,20948,20170705
532746,UNITY INFRA,6.8,6.88,6.63,6.72,20418,20170705
532748,PRIME FOCUS,108.3,112,108.25,109.55,3434,20170705
532749,ALLCARGO,173.25,175.25,172.3,173.05,22237,20170705
532751,EASUNREYRL,29.95,29.95,26.7,27.2,9574,20170705
532754,GMR INFRASTR,18.6,19.15,18.5,18.95,3811399,20170705
532755,TECH MAH,379.05,381.2,377,378,85810,20170705
532756,MAHINDCIE,240.5,246.05,238.7,244.85,9177,20170705
532757,VOLTAMP TRAN,1262.05,1263,1253.85,1258.4,276,20170705
532759,ATLANTA,109.9,113.35,109.5,110.35,161827,20170705
532760,DEEP INDS,279.95,303,278,299.45,72402,20170705
532761,HOV SERVICES,312,323.9,308.4,310.05,4799,20170705
532762,ACTION CONST,72.7,75.85,71.9,73.1,98047,20170705
532764,GEECEE,126,129.75,125.3,127.2,1924,20170705
532765,USHER AGRO,8.01,8.4,8,8.2,30353,20170705
532766,RICHA IND,28.8,30.75,28.55,30.4,86981,20170705
532767,GAYATRI PROJ,153.1,156.4,150.7,152.2,47164,20170705
532768,FIEM INDS,921.85,928.35,910,923.55,824,20170705
532770,HANUNG TOYS,4,4.25,4,4.15,1187,20170705
532771,JHS SVEN,69.05,72.8,68.05,70.55,128087,20170705
532772,DCBBANK,194.25,195,192.65,194.7,1029063,20170705
532773,GLOBAL VECT,169.9,179.4,166.6,176.4,115727,20170705
532774,ACCEL FRONTL,45.95,45.95,43.35,45,1547,20170705
532775,GTL INFRAST,4.8,4.8,4.7,4.73,255054,20170705
532776,SHIVAM AUTO,70.2,70.2,68.35,68.8,47011,20170705
532777,INFO EDGE,1019.05,1028.45,1006.2,1013.7,7334,20170705
532778,LANCO INFRA,1.15,1.18,1.12,1.14,11745358,20170705
532779,TORNT POWER,185,190.6,184.35,189.45,96903,20170705
532780,PARSVNATH,16.55,16.75,16.2,16.38,136913,20170705
532782,SUTLEJ TEXT,918.25,921.5,901.3,912.15,447,20170705
532783,DAAWAT,67.05,68.25,66.55,66.75,61997,20170705
532784,SOBHA,385.85,385.85,380.8,381.65,12274,20170705
532785,RUCHIRA PAP,157.35,158.85,155,157.2,5394,20170705
532786,GREAT OFFSH,13,14,13,13.35,14562,20170705
532787,ESS DEE ALUM,41.3,43.45,41.2,42.8,2565,20170705
532788,XLENERGY,1.87,1.95,1.87,1.95,8477,20170705
532790,TANLA,33.75,34.35,33.6,33.75,40374,20170705
532794,ZEEMEDIA,37.6,38.55,37.6,38.1,91326,20170705
532795,SITINET,27.75,27.75,27.1,27.4,50206,20170705
532796,LUMAX TECH,496,497,495,495,583,20170705
532797,AUTOIND,53.8,55.6,52.6,55.3,10481,20170705
532798,NTWK MED INV,51.7,53.75,51.7,53.15,198680,20170705
532799,HUBTOWN,137.45,137.45,125.25,127,157606,20170705
532800,TV18BRDCST,37.15,37.9,37.05,37.65,324564,20170705
532801,CAMBRIDGE,91.2,92.35,89.85,92.05,3835,20170705
532803,POCHIRAJU IN,5.18,5.35,5.18,5.2,13810,20170705
532804,TECHNOCRAFT,458,459,451.05,455,862,20170705
532805,REDINGTON,128.6,128.6,123.6,127,2146766,20170705
532807,CINELINE,71.9,74,71.9,72.5,2531,20170705
532808,PGIL,171.8,172.8,168.3,169,2779,20170705
532809,FSL,35.05,35.35,34.8,35.1,484395,20170705
532810,POWER FINAN,122.3,124.25,122.15,123.75,157936,20170705
532811,AHLUWALIA CO,335,352,331.2,349.2,9833,20170705
532812,TRANSWARRANT,14.87,14.87,14.87,14.87,1802,20170705
532813,C & C CONSTR,74.5,75.85,71.3,73.15,25711,20170705
532814,INDIAN BANK,286,286,279.55,280.35,65012,20170705
532815,SMS PHARMACE,75.75,77,73.5,74.3,23950,20170705
532817,ORIENTAL,11.4,11.86,11.4,11.86,505,20170705
532819,MINDTREE LTD,534.8,545.55,534.8,542.45,146549,20170705
532820,ELAND,21.55,22.2,21.45,21.55,14334,20170705
532822,IDEA CELL,84.25,84.35,83.05,83.55,650433,20170705
532823,EURO CERAMIC,8.48,8.69,8.48,8.55,21811,20170705
532825,JAGJANANI,0.57,0.57,0.57,0.57,300,20170705
532826,RAJ TELE,57.3,60,57.3,59.6,2290,20170705
532827,PAGE INDUSTR,17525,17999.9,17475,17955.65,1595,20170705
532828,AMD INDUS,27.7,28,27,28,1337,20170705
532829,LAWRESHWAR,74.5,75.7,71.15,74.95,16267,20170705
532830,ASTRAL POLY,687.5,689.7,680,681.4,102148,20170705
532831,ABHI CORP LT,2.73,2.75,2.73,2.75,2731,20170705
532832,INDBUL REAL,197.45,211.15,194.35,209.3,3206430,20170705
532834,CAMLIN FINE,85.8,89,84.65,85.9,78837,20170705
532835,ICRA,4009.25,4009.25,4009.25,4009.25,2,20170705
532837,ORBITCO,2.03,2.16,1.96,1.96,82370,20170705
532839,DISH TV,81.6,81.8,80.8,81.3,182324,20170705
532841,SAHYA INDU,135,138.95,134.05,134.35,13964,20170705
532842,SREE RAYALA,127.25,127.9,123.35,126.35,2414,20170705
532843,FORTIS,155.9,162.3,152.55,161.2,1544961,20170705
532845,TGBHOTELS,57.05,57.35,56.2,56.75,19322,20170705
532847,HILTON MET,38.9,39,37,37.25,70860,20170705
532848,DELTA CORP,156,159.55,155.65,158.6,442879,20170705
532850,MIC ELECTRON,9.7,9.73,9.35,9.39,96550,20170705
532851,INSECTCID,631,648,631,638.8,17894,20170705
532852,MCD HOLDING,41.45,42.4,40.6,41.3,45084,20170705
532853,ASAHI SONG,294,296.95,290.4,295.25,710,20170705
532854,NITIN FIRE,8.83,9.1,8.75,8.95,89891,20170705
532855,HARYA CAPFIN,27.2,27.2,27.2,27.2,200,20170705
532856,TIME TECHNO,162,165,159.8,162.75,69279,20170705
532859,HGSL,531.05,538.15,526.1,526.8,341,20170705
532864,NELCAST,68.85,73.8,68.85,71.1,197924,20170705
532865,MEGHMANI,51.15,52.8,51.15,52.35,541422,20170705
532866,QUINTEGRA SO,1.2,1.2,1.2,1.2,3000,20170705
532867,V2RETAIL,250,254,242.05,244.8,38784,20170705
532868,DLF LIMITED,195.15,198,194.65,197.4,868542,20170705
532869,TARMAT,37.05,38.5,37.05,38.35,179,20170705
532870,ANKIT METAL,1.35,1.39,1.3,1.35,31777,20170705
532871,CELESTIAL,23.55,27.6,23.55,27.15,246396,20170705
532872,SUNPHA ADV,308,316.45,306.25,307.4,62842,20170705
532873,HOUSING DEV,84.8,86.5,84.5,86.25,1551963,20170705
532874,SURYACHAKRA,1.66,1.79,1.66,1.77,30797,20170705
532875,ALLIED DIGIT,26,26.2,25.1,26.2,37158,20170705
532877,SIMPLEX PROJ,61.5,61.5,56.75,61.5,147279,20170705
532878,ALPA LAB,30.8,30.8,29,30.25,10876,20170705
532879,SIR SHADI LA,109.95,117.95,102.5,106.4,7705,20170705
532880,OMAXE LTD,202.65,206,201.5,203.7,299268,20170705
532883,ZYLOG SYSTEM,3.75,3.75,3.6,3.68,16284,20170705
532884,REFEX,16.45,16.45,16.15,16.3,4505,20170705
532885,CENTRAL BK,87.2,88.45,86.75,87.3,123672,20170705
532886,SEL MANUF,3,3,2.92,2.97,20992,20170705
532887,NTL,4.24,4.72,4.1,4.51,32683,20170705
532888,ASIAN GRANIT,447.85,450.8,440.8,444.7,15038,20170705
532889,K.P.R. MILL,774.5,774.7,750,758.35,4135,20170705
532890,TAKE SOLUT,183.9,183.9,173,174.3,52472,20170705
532891,PURAVANKARA,68.5,68.5,66.35,67.1,22293,20170705
532892,MOTILALOFS,1126,1130,1086.8,1116.4,17649,20170705
532893,VTM LTD,33,33,31.9,32.2,7758,20170705
532894,IWIND ENERGY,5.8,5.92,5.6,5.64,22594,20170705
532895,NAGREKA CAP,18.25,20.5,18.25,20.45,206,20170705
532896,MAGNUM VENT,16.97,16.97,16.1,16.97,717899,20170705
532898,POWER GRID,210,211.3,209.35,210.2,48831,20170705
532899,KAVERI SEED,646.25,654.9,643.35,650.2,13049,20170705
532902,CONSOL CONST,4.85,4.9,4.76,4.78,31020,20170705
532904,SUPREME INFR,76.65,80,75.5,77.8,12016,20170705
532905,SAAMYA BIO,2.2,2.31,1.83,1.83,265389,20170705
532906,MAANALU,171.95,171.95,162.25,166.65,2050,20170705
532907,ILFSENGG,43.35,47.35,43,46.6,80695,20170705
532908,SHARON BIO,5.11,5.11,5.02,5.06,8734,20170705
532910,ANILLTD,55.45,55.7,53,54.4,5016,20170705
532911,PARLE SOFTWR,9.1,9.12,9.1,9.12,114,20170705
532914,ARCOTECH LTD,77.5,77.8,72.1,74.2,113624,20170705
532915,RELIGARE ENT,156.05,162.1,149.45,151.3,24884,20170705
532916,BARAK VALL,32.55,33.5,32.55,33.5,727,20170705
532918,RATHI BARS,13.3,14.5,13,13.96,58315,20170705
532919,ALLIED COMP,0.77,0.77,0.77,0.77,2015,20170705
532920,EMPEE DIST,43.7,46.75,43.7,45.7,24614,20170705
532921,ADANI PORTS,374.25,374.75,371.15,372.2,76184,20170705
532922,EDELWEISS,196.1,202.5,196.1,201.6,357770,20170705
532923,REN JEWELERY,176.75,177.25,174.45,175.7,1787,20170705
532924,KOLTEPATIL,170,172.6,169.6,171.6,21299,20170705
532925,KAUSHAL INFR,2.85,2.85,2.85,2.85,100,20170705
532926,JYOTHY LAB,352.6,362.65,352.45,361.2,14033,20170705
532927,ECLERX,1302,1305,1297,1304,236,20170705
532928,TRIL,340.85,378,340.85,352.65,9164,20170705
532929,BRIGADE,261.5,266.65,260,260.7,6011,20170705
532930,BGR ENERGY,155.8,156.6,152.6,153.75,32682,20170705
532931,BURNPUR,9.36,9.45,9.27,9.36,87917,20170705
532932,MANAKSIA LTD,75.6,76.2,75,76.2,2118,20170705
532933,PORWAL AUTO,36.3,38.95,36.3,38.4,15480,20170705
532934,PPAP,370,385.1,370,376,6505,20170705
532935,ARIES AGRO,150.1,154.6,149.1,150.3,20322,20170705
532937,KUANTUM,494,508,485.2,501.8,4422,20170705
532938,CAPF,687,699.55,685,696.4,36782,20170705
532939,RPOWER,42.3,42.75,41.95,42.45,318945,20170705
532940,J KUMAR INFR,296.55,297.8,294.05,295.25,5085,20170705
532941,CORDS CABLE,119.95,135,119.9,124.05,34364,20170705
532942,KNR CONST,208.35,209,206,207.05,2923,20170705
532944,ONMOBILE,68.3,68.8,67.9,68.1,46566,20170705
532945,SHRIRAM EPC,25.9,25.9,24.2,24.35,60861,20170705
532946,BANG,38.9,38.9,38.25,38.6,1700,20170705
532947,IRB INFRA,213.2,215,212.3,213.4,102337,20170705
532948,TULSI EXTRU,3.81,4.3,3.8,4.04,13216,20170705
532951,GSS INFOTECH,20.75,22.3,20.75,21.85,1757,20170705
532952,NAHAR CAP,109,110.95,108.5,108.6,2711,20170705
532953,V GUARD IND,179.7,179.7,176.1,176.85,28965,20170705
532955,RECLTD,174,174,170.6,172.45,279453,20170705
532959,GAMMON INFRA,4.39,4.39,4.09,4.25,193231,20170705
532960,IBVENTURES,172.9,176.8,171,174.75,439236,20170705
532961,SITA SHREE,3.85,3.85,3.8,3.85,1463,20170705
532966,TITAGARH WAG,120,123.35,119.25,119.75,240719,20170705
532967,KIRI DYES,264.15,273,263.5,271.2,31865,20170705
532972,SANKHYA INFO,49,51.35,48.4,49.65,23851,20170705
532974,ABML,77.9,79.3,76.2,79.3,289310,20170705
532975,AISHWARYA TE,4.9,4.9,4.9,4.9,5,20170705
532976,JAIBALA IND,16.05,16.77,16,16.44,18450,20170705
532977,BAJAJ AUTO,2771.25,2815,2755.45,2771.8,134630,20170705
532978,BAJAJ FINSE,4143.1,4159.95,4113.8,4116.3,85352,20170705
532979,PIRPHYTO,68.9,69.3,67.3,69,1077,20170705
532980,GOKUL REFOIL,22.9,23.7,22.4,22.85,17850,20170705
532983,RPG LIFESCI,391.8,394.95,385.85,392.05,5912,20170705
532985,KOTAK SENSEX,314,315,314,314,19,20170705
532986,NIRAJ CEMENT,38.5,39.4,38.4,38.65,12438,20170705
532987,RANE BRAKE,1330.8,1368.95,1330.8,1347.9,2410,20170705
532988,RANE ENGVL,649.05,649.1,633.55,639.8,275,20170705
532989,BAFNA PHARMA,31.3,31.3,28.8,29.5,24369,20170705
532990,METKORE,2.61,2.78,2.61,2.78,1476,20170705
532991,MVL LIMITED,0.54,0.54,0.52,0.52,8001,20170705
532993,SEZALGLASS,4.74,4.74,4.74,4.74,60,20170705
532994,ARCHIDPLY IN,96,114,96,113.4,452394,20170705
532997,KSK ENERGY,9.4,9.59,9.01,9.35,55238,20170705
532998,LEHIL,35.55,40.25,35.4,39.65,60503,20170705
533001,SOMI CONVEY,50.9,50.9,47,47.05,5445,20170705
533006,BIRLA COTSYN,0.07,0.07,0.06,0.07,1439297,20170705
533008,OCL IRON&ST,4.22,4.22,4.15,4.15,3775,20170705
533012,LANDMRK PRO,3.59,3.59,3.28,3.33,4539,20170705
533014,SICAGEN IND,40.65,44,40.65,42.35,177536,20170705
533015,NUTEK INDIA,0.79,0.79,0.7,0.71,96126,20170705
533022,20 MICRONS,38.5,39.4,38,38.55,15360,20170705
533023,WABCO,5626.05,5714.95,5590.75,5677.55,299,20170705
533029,ALKALI,63,64.65,63,64.55,2712,20170705
533033,ISGEC,6125.35,6299.8,6071,6268.15,1844,20170705
533047,INDIAN MET,525,544.45,512,544.45,52939,20170705
533048,GI ENGINERG,3.79,3.79,3.79,3.79,844,20170705
533056,VEDAVAAG,71.6,77.9,71.6,77.1,59573,20170705
533068,ARROW TEX,44.95,46.1,44.9,45.95,3886,20170705
533080,MOLDTKPACK,337,337,305,306.25,5432,20170705
533088,MAH HOLIDAY,616.35,630,615,627.3,20945,20170705
533090,EXCEL,61.65,63.35,59,62.15,153422,20170705
533093,RAJ OIL,1.36,1.42,1.3,1.34,4950,20170705
533095,BENGLA& ASM,1663,1679,1654,1669.85,493,20170705
533096,ADANI POWER,28.85,28.9,28.45,28.75,715938,20170705
533098,NHPC,31.25,31.55,30.8,31.05,312738,20170705
533101,SURYAMBA SP,57.5,57.5,54.3,54.3,26,20170705
533103,JINDALCOTEX,13.52,13.52,12.75,13.14,1110,20170705
533104,GLOBUS SPR,74,75.5,73.8,74.35,85195,20170705
533106,OIL INDIA,264,268.15,264,267.2,19275,20170705
533107,RDEL,61.3,61.6,60.55,60.95,378344,20170705
533108,BHILWRA TEC,9.3,9.3,8.85,8.88,506,20170705
533109,EURO MULTI,3,3,2.89,2.89,1170,20170705
533110,SH PRECOTED,0.64,0.7,0.64,0.7,4501,20170705
533121,SQSBFSI,525,535,520,532.8,3570,20170705
533122,RTNPOWER,7.03,7.14,6.81,6.86,534330,20170705
533137,DEN NETWORK,80.2,80.4,79.05,79.65,5013,20170705
533138,ASTEC LIFE,569.35,572.15,566.05,570.05,3651,20170705
533144,COX KINGS,278.4,282.45,274.55,276.2,26059,20170705
533146,DLINK IND,103.95,104,101.05,101.95,25740,20170705
533148,JSW ENERGY,66.3,68.7,65.75,67.75,1210225,20170705
533149,ESSAR SECU,22.1,22.3,19.9,20.05,14561,20170705
533150,GODREJ PROP,514.45,520.4,508,515.3,30679,20170705
533151,D B CORP,380.3,382,378.35,382,299,20170705
533152,MBL INFRA,30.85,30.85,29.4,29.85,99581,20170705
533154,INFINITE,205.85,206,205.2,205.5,1104,20170705
533155,JUBL FOOD,1022,1056.95,1022,1048.95,68555,20170705
533156,VASCON ENG,39.5,40.85,39.2,39.5,353747,20170705
533157,SYNCOM HEAL,5.25,5.5,5.14,5.47,27360,20170705
533158,THANGAMAYIL,252.5,252.5,252.5,252.5,500,20170705
533160,D B REALTY,39.85,41.5,39,41.1,122761,20170705
533161,EMMBI,190.65,195.7,185.15,192.6,3724,20170705
533162,HATHWAY CAB,36,36.65,36,36.5,16263,20170705
533163,ARSS INFRA,65.65,67.1,60,66.15,34851,20170705
533164,TEXMO PIPES,22.4,23.4,22.4,23.1,35596,20170705
533166,SUNDARAMMUL,3.36,3.36,3.06,3.17,101753,20170705
533167,CORO ENGG,49.15,51,49,50.95,6037,20170705
533168,ROSSELL IND,101.5,103,100.4,100.75,2250,20170705
533169,MAN INFRA,64,65.8,63.3,65.05,506651,20170705
533170,TAMBOLI CAP,87.2,88.9,85,88.2,1399,20170705
533171,UNITED BANK,19.1,19.35,19.1,19.2,32306,20170705
533172,IVZINGOLD,2580,2580,2525.01,2525.01,3,20170705
533176,DQ ENT,14.1,15.15,14.1,14.97,14910,20170705
533177,IL&FS TRANS,98.15,100.65,97.5,98.2,46493,20170705
533178,PRADIPOVERS,1.92,1.92,1.92,1.92,1000,20170705
533179,PERSISTENT,690,693,670,683.2,21823,20170705
533181,INTRASOFT,402,410,397.95,408.15,6776,20170705
533189,GOENKA DIAM,0.4,0.4,0.38,0.38,273999,20170705
533192,KCP SUGAR IN,29.95,30.5,29.65,30.4,22811,20170705
533193,KIRLOSKAR EL,41.2,44.95,41,43.6,123091,20170705
533200,TALWALKAR,300,304.95,297.65,303.2,10166,20170705
533202,NITESH EST,8.71,8.95,8.71,8.83,16175,20170705
533203,TARAPUR TRA,7,7.71,7,7.7,1386,20170705
533204,MANDHANA,12.95,12.99,12.1,12.21,204015,20170705
533206,SJVN,32.1,32.45,32,32.3,50913,20170705
533207,JPINFRATEC,16.9,18.55,16.9,18.55,2817249,20170705
533208,EMAMI PAPER,129,138.4,123.6,134.75,70770,20170705
533210,KRITI NUTRI,17.2,17.5,16.9,17.25,7442,20170705
533211,PARAB DRUGS,7.15,7.21,7.15,7.19,4590,20170705
533212,GKB OPHTHA,154,154,154,154,1,20170705
533216,TECHNOFAB,234,235,231,235,2028,20170705
533217,HMVL,274.95,283,272.8,275.55,927,20170705
533218,EMAMI INFRA,168,171.15,163,168.75,223271,20170705
533221,ASIAN HTL W,170.4,174,167.1,171.45,1458,20170705
533227,ASIAN HTL E,287.15,295,287.15,295,25,20170705
533228,BHARATFIN,723,744.8,717.05,740.2,221800,20170705
533229,BAJAJ CORP,392,398.8,389.25,393.9,4802,20170705
533230,HDFCMFGETF,2620,2620,2592,2602.84,88,20170705
533239,PRAKASHSTL,0.88,0.88,0.8,0.81,9656,20170705
533244,GOLDIWIN,261,261.7,258.15,261.7,60,20170705
533248,GPPL,146.5,152.4,146.5,150,1005742,20170705
533252,WELSPUN INV,92.9,99.9,92.9,96,76,20170705
533257,INDOSOLAR,7,7.42,6.81,7.37,215951,20170705
533259,SASTASUNDR,115,115,108.5,110.95,8525,20170705
533260,CAREERP,97.05,102.8,97.05,101.15,5169,20170705
533261,EROS MEDIA,220,222.2,218.1,220.1,46452,20170705
533262,RAMKY INFRA,97,97.3,96.1,96.3,9697,20170705
533263,GREENPOWER,8.75,8.75,8.45,8.67,51841,20170705
533264,ELECTROSTEEL,4.9,5.12,4.71,4.93,849809,20170705
533265,GALLISPAT,203,209.9,203,205.05,102,20170705
533267,CANTABIL,69.3,76,69.3,73,16884,20170705
533269,VATECH WABA,680,692.4,678,680.7,8545,20170705
533270,BEDMUTHA IN,38.75,38.75,38.75,38.75,3666,20170705
533271,ASHOKA,186.65,191.05,186.65,190.1,15557,20170705
533272,CEBBCO,11.5,13.24,11.5,13.24,359602,20170705
533273,OBEROI REAL,368.55,369.05,360,364.05,6192,20170705
533274,PRESTIGE,250.2,253.05,248.75,249.8,3620,20170705
533275,GYSCOAL,7.43,7.47,7.2,7.37,13729,20170705
533276,BSLIMITED,1.63,1.63,1.55,1.58,131928,20170705
533278,COAL INDIA,250,250,246.4,247.5,143874,20170705
533281,TECHNO ELE,381,388.65,379,383.85,681,20170705
533282,GRAVITA,81.5,82.55,81,81.45,12877,20170705
533284,RPP INFRA,246.8,246.9,242.25,244.3,32783,20170705
533285,RDB REALTY,37.2,37.2,36.75,36.75,260,20170705
533286,MOIL LTD,326,328.9,322.3,326.2,11420,20170705
533287,ZEE LEARN,45.35,46.5,44.7,44.95,133936,20170705
533288,CLARIS LIFE,355.1,367.35,353.1,363.2,180619,20170705
533289,KESAR TERMI,220.4,228.5,214.65,221.95,13692,20170705
533292,A2ZINFRA,43.3,44.8,43.1,43.75,174382,20170705
533293,KIRLOIL ENG,390.5,395,385.5,392.9,6293,20170705
533294,RAVI KUMAR,9.41,10.4,9.41,9.99,4323,20170705
533295,PUNJABNSIND,50.35,52.15,50.35,51.25,10767,20170705
533296,FMNL,78.5,78.5,71,71.25,2203,20170705
533298,SURANASOL,18.7,19.25,18.7,18.8,6583,20170705
533301,SHEKHAWATI,0.27,0.28,0.27,0.27,349503,20170705
533302,KALYANI INV,1873.8,1887,1870,1887,66,20170705
533303,BF INVEST,184.2,190.2,183.65,187.25,41666,20170705
533305,SRS REAL,10.71,10.71,10.71,10.71,22226,20170705
533306,SUMMIT SECU,636,639,625,632.15,76,20170705
533309,DALMIABHA,2619.8,2643,2595.05,2603.05,7151,20170705
533315,INNO INVEST,9.41,9.41,9.41,9.41,1661,20170705
533316,STEL,77,79.7,76,78.4,3060,20170705
533317,OMKAR SPC,87.15,90.9,86.8,87.7,72991,20170705
533320,JUBILNT IND,266,266,259,260.9,5710,20170705
533326,TEXMACO RAIL,94.8,98.75,92.8,93.4,698928,20170705
533329,IND TERRAIN,206.15,216.5,203.2,208,6802,20170705
533333,FINEOTEX CH,31.3,33.9,31,33.35,86413,20170705
533336,DHUNINV,353,369.95,346,360.2,1327,20170705
533339,ZEN TECH,49.65,50.6,49.6,50.15,16191,20170705
533343,LOVABLE,259.3,265.15,258.5,259.9,48952,20170705
533344,PTCFIN SER,40,41.65,39.8,41.3,238418,20170705
533385,N100,418.89,427,415.1,425,526,20170705
533389,SHILPI CABLE,41.25,41.25,37.35,41.25,1325113,20170705
533393,TCI DEVELP,379.9,379.9,377,379.9,20,20170705
533398,MUTHOOT FIN,450.85,457.4,448,452,16582,20170705
533400,FCONSUMER,32,32.25,31.55,31.95,249308,20170705
533401,SERVALAKSHMI,2.95,3.25,2.95,3.25,7597,20170705
533407,CIL NOVA,23.4,27.4,23.4,26.35,3549,20170705
533408,BSLGOLDETF,2728,2728,2638.02,2638.02,5,20170705
533411,SANGH FORG,36.25,42.7,36.25,39.55,2519,20170705
533427,VMS INDUSTR,14.55,14.55,14.55,14.55,2500,20170705
533451,KARMA ENERG,41.35,44.4,41.15,43.05,5179,20170705
533452,WEIZMANN FX,633.5,654.95,633.5,644.65,115,20170705
533470,RUSHIL DECOR,767.15,768.5,760.05,763.05,1167,20170705
533477,ENKEI WHEEL,273.2,275,268.05,271.3,3605,20170705
533482,KRIINFRA,79,80,76,76.9,121266,20170705
533499,BGLOBAL,5.27,5.78,5.27,5.47,19145,20170705
533506,INVENTURE,13,14,12.99,13.78,38213,20170705
533519,LNT FH,149.3,150.05,148.1,148.85,596433,20170705
533520,SORILHOLD,38.5,39.8,38.35,39,45391,20170705
533525,HEALTHTECH,25.3,25.3,25.3,25.3,2201,20170705
533540,TREE HOUSE,15.1,15.1,14.55,14.67,4269,20170705
533543,BROOKS LABS,103.85,104,102,102.4,5202,20170705
533552,RUPA & CO,500,516,500,504.15,60441,20170705
533553,TD POWER,231.3,233,227.7,230.25,9925,20170705
533569,SRS LIMITED,2.91,3.02,2.91,2.95,112274,20170705
533570,AXISGOLD,2510.01,2510.01,2490,2490,21,20170705
533573,ALEM PHARMA,511.55,522,497.25,519.15,4316,20170705
533576,VASWANI IND,8.6,9,8.6,9,1465,20170705
533581,PG ELECTRO,274.7,285.75,272,277.75,32926,20170705
533602,LESHAIND,3.13,3.13,3.13,3.13,500,20170705
533605,PRAKASH CON,3.96,4.09,3.8,3.84,72771,20170705
533608,RDB RASAYAN,62.5,63.95,60.6,61.7,194076,20170705
533629,TIJARIA PPL,9.12,9.12,8.55,8.83,832,20170705
533632,ONELIFE CAP,22.8,23.45,22.3,23.45,2883,20170705
533638,FLEXITUFF,115.05,118,114.9,116.1,1108,20170705
533644,UJAAS,27.75,28.4,27.55,28.1,94418,20170705
533655,TRIVENITURB,158,160.4,155.3,156.75,37097,20170705
533676,INDO THAI,31.05,33.35,31.05,33.35,4101,20170705
533704,ESSAR SHIP,28.85,29.85,28.7,29.3,30921,20170705
533758,APL APOLLO,1622.7,1622.7,1590,1593.25,1181,20170705
533761,GPT INFRA,241,241.8,240,241.5,14222,20170705
533790,KGN ENT,6.1,6.1,6.04,6.04,5125,20170705
533896,FERVENTSYN,18.55,20,18,19.6,13257,20170705
533941,TSIL,17,17,17,17,500,20170705
533982,TERASOFTWARE,73,79.5,72.6,77.5,21080,20170705
534060,PMCFIN,0.38,0.39,0.37,0.38,529786,20170705
534063,FUT SOL,48.95,48.95,48.95,48.95,1510,20170705
534064,AIML,185,185,185,185,200,20170705
534076,ORIENT REF,149.5,151.3,145.05,148.75,33439,20170705
534091,MCX LTD,1094,1107.65,1093.2,1097.8,20946,20170705
534139,SCHNEIDER,128.6,132.6,128.6,131.8,19800,20170705
534184,NORL,4.1,4.3,4.08,4.15,40902,20170705
534190,OLYMPIC,16,16,15.6,15.65,828,20170705
534309,NBCC,204,207.75,203.9,206.1,123169,20170705
534312,MT EDUCARE,63.55,65.05,63.55,64.05,16042,20170705
534328,HEXATRADEX,19.2,19.85,19.1,19.4,1820,20170705
534338,MAXHEIGHTS,51.1,51.1,49.5,50,2278,20170705
534369,TBZ LTD,87,92.35,86.65,91.2,42439,20170705
534392,VSSL,114.4,135.45,114.4,134,114666,20170705
534422,LOOKS,14.55,14.55,14.55,14.55,5,20170705
534425,SPECIALITY R,105,113.55,103.9,113.55,838114,20170705
534532,LYPSA GEMS,61,61,57.4,58.65,40728,20170705
534597,RTNINFRA,4,4.41,4,4.33,450056,20170705
534598,SEPOWER,7.65,8.55,7.65,8.55,52,20170705
534600,JTL INFRA,60.15,66,60.15,65.9,511232,20170705
534612,AMTL,23.95,24.5,23.95,24.4,3833,20170705
534615,NECC LTD,46.35,46.85,45.95,46.25,18749,20170705
534618,SANGAM ADV,31.8,31.8,30,30.9,9100,20170705
534623,JUPITER INFO,68,74,67.9,69.9,16932,20170705
534674,DUCON,36.3,37.35,35.95,37.05,15132,20170705
534675,PROZONINTU,41.95,42.2,41.5,41.7,14631,20170705
534680,SRG HFL,192.75,192.75,192.75,192.75,250,20170705
534690,LAKSHMIVILAS,202.3,208.75,202.3,207.85,192955,20170705
534691,COMFORT COM,34.5,35.6,34.5,35.15,212268,20170705
534707,ANSHUS CLOTH,1.87,1.87,1.71,1.71,133459,20170705
534731,BRONZE INFRA,0.95,1.05,0.95,0.99,25130,20170705
534734,RMCHEM,15.65,15.65,15.65,15.65,1201,20170705
534741,VIRTUAL GLO,2.44,2.44,2.22,2.22,1049909,20170705
534742,ZUARI AGRO,401,433.85,399.1,413.15,33342,20170705
534748,STEEL EXCH,60,62.4,57,62,117579,20170705
534756,TARA JEWELS,26.55,27.7,26.55,27.35,3963,20170705
534757,FOCUS IND,3.39,3.39,3.39,3.39,50,20170705
534758,CIGNITI TECH,303.35,304.5,297.9,301.45,8262,20170705
534804,CARE RATING,1623,1630.95,1590,1606.25,6369,20170705
534809,PC JEWELLER,507.1,508.2,496,501.2,41045,20170705
534816,BH INFRATEL,402.5,405.25,399.2,402.3,31039,20170705
534920,COVIDH,1.85,1.85,1.85,1.85,200,20170705
534927,ESTEEM BIO,30.5,30.5,30.5,30.5,30000,20170705
534976,VMART,1203,1230,1191,1219.75,2492,20170705
535141,SUNSTAR R,46,46.2,44.1,45,603000,20170705
535267,COM FINCAP,14.25,14.3,14.2,14.2,3199,20170705
535276,SBISENSEX,328.25,328.25,328.25,328.25,5,20170705
535279,BOTHRA MET,32.55,35,32.55,35,12000,20170705
535322,REPCO HOME,806.4,819,805,810.25,5362,20170705
535458,NRB IND BEA,33.65,36,33.65,34.45,54118,20170705
535467,AIFL,410,412,402.35,404.7,73627,20170705
535486,DELTALTD,3.4,3.5,3.4,3.5,2000,20170705
535601,SREELEATHER,164,171.45,162,168.9,1846,20170705
535602,SHARDA MOTOR,2690,2780.95,2684.85,2758,762,20170705
535620,BINNY MILLS,340,340,317.45,317.45,21,20170705
535621,SV GLOBAL,145,145.1,142,142,255,20170705
535648,JUSTDIAL,364,368,361.3,366,126983,20170705
535657,OONE,3.4,3.4,3.4,3.4,100,20170705
535658,PAWANSUT,16,16.1,14.5,15.9,40296,20170705
535667,IFINSEC,12.67,12.67,12.2,12.2,27350,20170705
535693,BRAHM INFRA,42,44.1,41,43.9,40815,20170705
535694,EDSL,5.66,5.66,5.66,5.66,1203,20170705
535754,ORIENT CEM,150.3,156.85,150.3,152.3,26781,20170705
535755,ABFRL,171,171.9,170,170.95,18423,20170705
535789,IBUL HSG FIN,1053.25,1064.85,1044.75,1061.9,31493,20170705
535916,ALSL,7.05,7.05,7.05,7.05,8000,20170705
536128,VKJINFRA,7.05,7.07,6.7,6.82,327424,20170705
536170,KUSHAL,163.2,163.2,163.2,163.2,64853,20170705
536264,TIGER LOGS,200,202,197.6,201.3,12830,20170705
536493,JKAGRI GEN,979,987.2,931,987.2,1112,20170705
536507,FUTLIF FAS,319,325,314,315.45,11796,20170705
536592,SKFL,6.03,6.19,5.73,6.15,271234,20170705
536659,PVVINFRA,17.31,17.31,17,17.31,75755,20170705
536672,VCU DATA,17.15,18.8,17.15,18.8,1193,20170705
536737,AMRAPALI CAP,29.7,29.8,27.6,27.6,9600,20170705
536751,FIVEXTRADE,0.57,0.57,0.57,0.57,400,20170705
536773,JIN POLY INV,70.5,70.85,69.4,69.85,3894,20170705
536799,SRS FINANCE,9.7,10.1,9.7,9.83,24128,20170705
536960,M100,18.6,18.7,18.1,18.65,500,20170705
536974,CAPTAIN POLY,135.25,148.5,135.25,148.5,30088,20170705
537007,NIFTYIWIN,98.05,98.6,98.05,98.45,314,20170705
537008,NIF100IWIN,104.33,104.43,103.97,104.43,82,20170705
537069,ARNOLD HOLD,8,8.4,6.65,7.97,216413,20170705
537092,MODEX INT,38.9,38.9,38,38,2,20170705
537253,SUNIL HEALTH,83.05,83.9,80.5,81.05,2169,20170705
537254,RCI IND,176.8,186,167,168.65,141093,20170705
537259,SUYOG TELE,360,364.95,348,351.25,914,20170705
537291,NATH BIOGEN,322,337.5,322,333.1,29900,20170705
537292,AGRI TECH,60.9,60.9,59,59.5,2984,20170705
537524,VIAANINDUS,22.3,22.3,21.45,21.75,159028,20170705
537536,DENIS CHEM,130.5,131,128.3,130,2873,20170705
537708,KOTAKNIFTY,965.75,969.25,965.75,967,305,20170705
537785,ANISHA IMPEX,11.2,11.2,11.2,11.2,30000,20170705
537800,MANGALAM IND,1.43,1.43,1.43,1.43,10028,20170705
537839,PHOENIX TN,14.55,14.55,14.55,14.55,250,20170705
537840,RAUNAQEPC,185,185,176.55,177.65,16415,20170705
537954,SKP,25.1,25.15,25.1,25.15,10000,20170705
538019,OBI LTD,44.55,48.35,44.55,47.75,452,20170705
538057,CPSE ETF,26.3,26.39,26.05,26.31,73829,20170705
538092,JOONKTOLLEE,154.05,155,154.05,155,8,20170705
538128,WOMENS NEXT,61.6,61.6,60,61.25,18000,20170705
538212,SHARP INV,2.57,2.7,2.57,2.7,5800,20170705
538268,WONDERLA,362.95,362.95,355.95,356.3,1991,20170705
538319,GCM CAPI,3.21,3.21,3.21,3.21,1000,20170705
538364,BCPAL,16.5,16.5,16.5,16.5,510,20170705
538365,ADHUNIKIND,99.5,102,95.3,97.35,285953,20170705
538401,MAESTROS ELE,29.4,29.5,29.4,29.5,3000,20170705
538423,ALPS MOTOR,12.07,12.07,12.06,12.06,6509,20170705
538433,CLASSIC,0.83,0.84,0.78,0.84,18847,20170705
538476,CTL,9.1,9.4,8.6,8.72,285924,20170705
538520,SBL,0.43,0.43,0.43,0.43,60,20170705
538521,CROWNTOURS,19.95,19.95,19.9,19.9,11000,20170705
538537,OMANSH,14.55,14.55,14.55,14.55,100,20170705
538546,BANSAL ROOF,78,78,78,78,2000,20170705
538547,OASIS,73.95,74.4,73.7,74,26210,20170705
538557,SAIBABA,509.05,515.5,509,510.65,26497,20170705
538562,SKIPPER,222.5,224.3,213.6,214.5,26782,20170705
538564,JAMESWARREN,127.15,131,126.55,126.9,649,20170705
538566,BESTSTEEL,97,97.05,96,97,10104,20170705
538567,GULFOIL LUB,820.35,825.7,810,810.7,375,20170705
538568,FRUTION,14.9,14.9,14.9,14.9,168,20170705
538570,ACHAL,1.6,1.6,1.52,1.52,15630,20170705
538575,SOLISMAR,0.55,0.55,0.55,0.55,3595,20170705
538595,GLOSTER,530.5,539.95,521.1,537,1686,20170705
538597,TTIENT,1.58,1.58,1.58,1.58,500,20170705
538598,VISHAL,400,400.25,400,400.25,5000,20170705
538607,TOYAMIND,4,4.29,3.85,4.29,709391,20170705
538634,VRL,44.05,44.05,44.05,44.05,2,20170705
538635,SNOWMAN,60.2,60.8,59.75,59.95,161513,20170705
538646,PARNAMI,11.07,11.07,11.07,11.07,200,20170705
538653,AMMLTD,345,346,340,340,23991,20170705
538666,SHARDACROP,495.2,500,490,492.3,3898,20170705
538668,NAYSAA,21,23,21,23,12000,20170705
538674,CITYONLINE,3.09,3.41,3.09,3.41,2269,20170705
538685,SHEMAROO,370.65,377.85,368.65,374.9,1084,20170705
538706,ULTRACAB,104.5,104.5,102,103,3995,20170705
538707,RCCL,43,43,42.5,42.85,500,20170705
538708,ETIL,10.82,10.82,10.82,10.82,1238,20170705
538713,ATISHAY,141,141,137.1,138.8,8901,20170705
538715,DHABRIYA,172.95,172.95,163.25,168.4,2478,20170705
538730,PDSMFL,245,249.5,245,249.5,1266,20170705
538731,POWERGYM,7.1,7.1,7.1,7.1,4000,20170705
538732,VGCL,51.95,51.95,50,50,12000,20170705
538743,MUDUNURU,21.7,21.7,21.7,21.7,30,20170705
538765,JSHL,2.5,2.88,2.5,2.88,15000,20170705
538770,CRANE INFRA,6.65,6.7,6.65,6.7,1459,20170705
538771,PINCON,67,70.3,67,69.55,96884,20170705
538788,GILADAFINS,24.6,24.6,23.45,24.6,4141,20170705
538795,SAPPL,217,217,216.95,217,236,20170705
538812,AANCHALISP,11.85,12,11.21,11.6,8601,20170705
538817,CAPPIPES,99.95,102,92.05,96,27000,20170705
538834,MEL,110.8,110.8,110.8,110.8,759,20170705
538835,INTELLECT,132.8,132.85,128,128.7,64264,20170705
538836,MONTECARLO,537.05,544,534,534.6,1065,20170705
538837,JSTL,54,54,50,50.4,13820,20170705
538858,CAMSONBIO,19.6,20.6,19.55,19.65,4456,20170705
538860,PANAFIC,3.8,3.8,3.8,3.8,38097,20170705
538861,AMSONS,10,10,9,9.62,26424,20170705
538890,MKEXIM,10.2,10.2,10.2,10.2,1,20170705
538891,SIPROJECTS,197.2,197.8,196.55,196.6,2785,20170705
538896,KANCHI,58.8,58.8,57,57,176,20170705
538902,DHUN TEAIND,305.1,306,303.95,305.8,332,20170705
538918,VANICOM,47.8,47.8,46.05,46.05,59892,20170705
538921,RAFL,47.25,47.25,47.25,47.25,57500,20170705
538922,COSYN,84.2,87,83.5,84.5,6676,20170705
538941,RCBFIIBG,9.9,9.9,9.85,9.85,15000,20170705
538942,MERCANTILE,12,12,12,12,1000,20170705
538943,SONAL,9.31,9.31,9.31,9.31,600,20170705
538952,ALFL,3.01,3.01,3,3,2380,20170705
538961,GENUSPAPER,5.2,5.23,4.16,5.1,144240,20170705
538962,MINDACORP,110.35,115.9,110.35,114.15,44532,20170705
538963,PACT,4.8,4.89,4.48,4.49,16906,20170705
538965,CONCORD,40.85,40.85,38.7,39.85,6631,20170705
538979,GRNLAM IND,855.6,890,855.6,875.5,50,20170705
538987,TALBROSENG,465.75,490,465.75,486.1,1244,20170705
539006,PTCIL,315.05,330,315,319.95,216,20170705
539007,PINCONLIFE,44.1,44.1,44,44.1,92060,20170705
539011,CHENFERRO,4.77,4.77,4.77,4.77,6,20170705
539013,GITARENEW,11.55,11.55,11.55,11.55,21,20170705
539014,KALPACOMME,132.95,133.7,132.7,133.2,78064,20170705
539015,ORTEL,69,71,69,69.5,1215,20170705
539017,ASHFL,73.5,73.6,70,71.3,12341,20170705
539018,BEEKAY,160.05,160.05,152.75,155,515,20170705
539031,SETFBSE100,103,103,102.55,102.55,240,20170705
539040,TTIL,10.35,12.15,9.9,11.97,76661,20170705
539042,AGIIL,196,196,196,196,1000,20170705
539043,MANAKINDLTD,37.05,38.35,36.75,37.05,5220,20170705
539044,MANAKSTELTD,23.85,23.85,22.3,23.05,7802,20170705
539045,MNKALCOLTD,6.4,6.41,6.21,6.21,3658,20170705
539046,MNKCMILTD,9.01,10.7,9.01,9.95,6349,20170705
539056,ADLABS,76.45,78.5,76,76.5,139635,20170705
539083,INOXWIND,143.7,148.65,142.75,146,81668,20170705
539096,AANANDALAK,5.14,5.14,5.14,5.14,10,20170705
539098,FILTRA,23.65,23.65,23.65,23.65,7500,20170705
539113,PML,3600,3995.9,3586,3995.9,281,20170705
539118,VRLLOG,335.75,341,335,336.15,6244,20170705
539120,BFFL,11.5,11.5,11.5,11.5,200,20170705
539122,BODHTREE,69,69,65.55,67.9,16179,20170705
539123,VBIND,319.4,319.5,319.3,319.5,54005,20170705
539125,LAYLA,8.22,8.22,8.22,8.22,3735,20170705
539126,MEP,121.45,127.4,120,126.45,2052430,20170705
539131,CLLIMITED,249.8,255,234.3,248.7,1141,20170705
539132,VEGETABLE,3.5,3.5,3.28,3.43,16312,20170705
539141,UFO,386,390.7,383.25,388.55,9479,20170705
539143,SBCL,58.2,58.25,58,58,12911,20170705
539148,SHIVALIK,400,400,386.15,395.95,3472,20170705
539149,ICSL,3.65,3.65,3.65,3.65,2000,20170705
539150,PNCINFRA,144.2,145,143,144.05,8580,20170705
539151,ARFIN,507,507,502,502,16,20170705
539168,SPISYS,9.36,9.36,8.7,9.35,20965,20170705
539176,HAWAENG,68.5,68.95,63.1,65.4,600,20170705
539195,POEL,52.9,52.9,50.45,50.95,11110,20170705
539196,AEL,139.9,139.9,107.8,116.8,25567,20170705
539197,DEVHARI,10.99,10.99,10.99,10.99,100,20170705
539200,NOBPOL,0.95,0.95,0.95,0.95,4300,20170705
539207,MANPASAND,777,778.15,765.7,772.1,3489,20170705
539225,JIYAECO,49.7,50.5,48.55,48.55,79200,20170705
539226,MDINDUCTO,123.1,148,119.25,130.95,14000,20170705
539227,LOYAL,41,41,41,41,4000,20170705
539251,BALKRISHNA,82,84,81.5,82.35,4930,20170705
539252,SCFL,8.3,8.63,8.3,8.62,4404,20170705
539254,ADANITRANS,127.3,128,125.85,127.3,79653,20170705
539255,STARDELTA,133,133,133,133,200,20170705
539265,AMRAFIN,67.2,70,67.2,67.4,130800,20170705
539268,SYNGENE,478,480.7,476,477.55,7135,20170705
539273,PECOS,101,102,93,98,12000,20170705
539275,MSL,180.2,180.3,180.15,180.25,3750,20170705
539276,KAYA,987,990,984.8,990,588,20170705
539278,SYMBIOX,7.58,7.58,7.58,7.58,29733,20170705
539287,ORTINLAABS,16.7,18.5,16.55,18.5,28522,20170705
539289,MJCO,309.25,310,305.75,306.55,7058,20170705
539290,BINDALAGRO,25,25.5,24.75,24.8,25132,20170705
539300,AKSPINTEX,73.3,73.3,73.3,73.3,11,20170705
539301,ARVSMART,143,143.3,139.8,140.4,10928,20170705
539302,POWERMECH,591,597.8,590.1,594,476,20170705
539309,RAMASTEEL,129,129.65,127.7,127.9,2263,20170705
539312,UTISENSETF,319,319,319,319,77,20170705
539313,UTINIFTETF,965,985,965,985,27,20170705
539314,UNIAUTO,65,65,63,63,12000,20170705
539331,VETO,188,189,184.5,186.25,39825,20170705
539332,NAVKARCORP,206.45,212,205,209.85,157251,20170705
539333,PENPEBS,133.85,133.85,125.3,125.4,1164,20170705
539334,SHREEPUSHK,226.5,229.5,223.5,228.65,16004,20170705
539336,GUJGAS,753.8,771,745.25,760.25,4926,20170705
539337,HKT,16.4,16.4,16.4,16.4,16000,20170705
539346,SADBHIN,108.8,110.4,108,110,6354,20170705
539351,PRABHAT,130.1,133.4,130.1,131.7,18237,20170705
539354,POLYSPIN,75,77.5,73.05,77.5,620,20170705
539359,PRITIKAUTO,70,70,66.65,68.9,1703,20170705
539363,SKC,73,73,73,73,3000,20170705
539384,KRISHNACAP,8.02,8.04,8.02,8.04,861,20170705
539391,ACME,13.35,13.35,13.3,13.35,4835,20170705
539398,VISHALBL,30.7,30.8,30.7,30.8,15000,20170705
539399,BELLACASA,133,133.5,133,133.15,5000,20170705
539400,MALLCOM,204,213,200,211.05,2681,20170705
539401,PJL,102.5,102.5,102.5,102.5,1500,20170705
539403,ARAMBHAN,38,38,38,38,20000,20170705
539404,SATIN,286,295.7,282.6,294.1,29023,20170705
539407,GENCON,119,120,118.25,120,8732,20170705
539408,KUBERJI,19.25,19.25,19.25,19.25,367,20170705
539410,SIENERGY,8.98,9.39,8.25,8.73,9721,20170705
539433,INDOGLOBAL,19.8,19.9,19.5,19.7,32669,20170705
539436,COFFEEDAY,250.1,250.15,247.1,248.75,4625,20170705
539437,IDFCBANK,56.75,62.55,56.75,62.3,4294315,20170705
539447,BEARDSELL,53.7,53.7,51.5,53.45,1413,20170705
539448,INDIGO,1205,1223.9,1182.6,1216.65,43083,20170705
539449,IGC,38,38,38,38,61,20170705
539450,SHK,263,264.1,259,259.6,9838,20170705
539479,GTV,24.75,24.75,24.75,24.75,2,20170705
539486,GEETANJ,3.8,3.8,3.73,3.73,11,20170705
539516,HDFCNIFETF,981.86,983.16,981.86,983.16,2,20170705
539518,UDAYJEW,20.55,20.55,20.55,20.55,1205,20170705
539520,SHAILJA,12.95,13,12.95,13,10001,20170705
539523,ALKEM,1838,1843.75,1827.5,1832.25,837,20170705
539524,LALPATHLAB,781.75,819,781,806.75,29871,20170705
539526,SCTL,48.35,48.45,48.35,48.45,8000,20170705
539528,AAYUSH,42.75,42.75,42.75,42.75,564,20170705
539542,LUXIND,1085,1099,1060.05,1066.4,8649,20170705
539544,ABHIINFRA,5.8,5.8,5.75,5.75,401,20170705
539551,NH,314.1,318,313.3,315.7,2928,20170705
539593,SHIVA,2.75,2.75,2.75,2.75,150,20170705
539595,NATECO,86.2,86.7,85.9,86.65,69670,20170705
539597,JSLHISAR,122,131.2,122,130.1,289040,20170705
539598,ORACLECR,15.75,15.75,15.75,15.75,1,20170705
539599,IPPL,30.75,31.05,30.7,31.05,3416,20170705
539636,PRECAM,130,134.45,129,131.6,16321,20170705
539658,TEAMLEASE,1420,1440.7,1409.1,1435.85,260,20170705
539660,SAHYOGMULT,28.2,30.4,28.2,28.5,11185,20170705
539678,QUICKHEAL,206,206.2,201.85,202.6,32574,20170705
539680,GANGAPHARM,7.98,7.98,7.98,7.98,8000,20170705
539682,SESL,13.7,13.7,13.7,13.7,50000,20170705
539686,KPEL,220,220,220,220,2500,20170705
539692,IFINSER,37.9,37.9,37.9,37.9,200,20170705
539693,ALORA,30,30.95,29.5,29.9,322716,20170705
539725,GOKULAGRO,27.05,28.1,25.3,26.25,41001,20170705
539742,SIMBHALS,29.95,29.95,29.3,29.45,10950,20170705
539760,RELICAB,37,37,37,37,3000,20170705
539767,MNIL,97,97,97,97,7650,20170705
539773,ADVIK,39.7,39.7,39.45,39.5,16206,20170705
539785,PDMJEPAPER,27.25,27.35,26.95,27.05,5725,20170705
539787,HCG,259.8,259.8,253.6,254.1,1237,20170705
539798,UMIYA,120,120,118,118.1,21250,20170705
539799,BHARATWIRE,94,95.15,93.65,94.15,232030,20170705
539806,H1190M36RG,11.41,11.41,11.41,11.41,49001,20170705
539807,INFIBEAM,1149.8,1151.25,1123.2,1131.05,306182,20170705
539833,SICLTD,6.99,6.99,6.99,6.99,50,20170705
539837,RRML,110,110,109,109,3000,20170705
539842,SYSCO,50.4,50.5,49.6,50.5,15000,20170705
539844,EQUITAS,150.2,159.3,150.2,158.7,466118,20170705
539861,SKIL,31,31.85,30.3,30.5,13580,20170705
539871,THYROCARE,738,744.5,734.3,738.15,1040,20170705
539872,BAJAJHCARE,305,305,305,305,3200,20170705
539874,UJJIVAN,310.35,327.35,309.5,325.9,367180,20170705
539876,CROMPTON,224,229.6,221.55,226.9,13036,20170705
539883,PILANIINVS,2280,2299,2280,2291.15,169,20170705
539889,PARAGMILK,218.25,226.8,217.05,225.7,77754,20170705
539917,NAGARFERT,16.5,16.85,16.1,16.4,88750,20170705
539921,SEIL,108.95,108.95,108.95,108.95,19200,20170705
539922,RGIL,9.55,9.55,9.55,9.55,1000,20170705
539939,YASHCHEM,72.05,73.45,71.6,73.45,18000,20170705
539940,MAXVIL,92.45,93.7,91.2,91.9,22207,20170705
539956,TAALENT,173.6,173.6,173.6,173.6,1880,20170705
539957,MGL,999,999,981,983.35,19589,20170705
539962,QFSL,1.43,1.43,1.43,1.43,7188,20170705
539978,QUESS,935.55,943,915,917.85,8843,20170705
539979,DIGJAMLTD,13.3,13.7,13.12,13.51,58614,20170705
539980,MIDCAPIWIN,65.33,65.33,65.1,65.1,70,20170705
539981,MAXINDIA,154.25,154.5,152.3,153.8,7348,20170705
539984,HUIL,727.95,730.05,710,725,1275,20170705
539985,TITAANIUM,11.59,12.25,11.59,12.25,32000,20170705
539986,COMSYN,56.1,56.1,56.1,56.1,3000,20170705
539992,LLOYDSTEEL,1.83,1.89,1.73,1.75,194524,20170705
539997,KPL,88.5,88.5,88.5,88.5,1500,20170705
540005,LTI,786.45,802,780.35,800.8,7154,20170705
540006,BULL,29.5,29.5,24.55,28.55,5276,20170705
540023,MIENT,44.1,45,43.5,43.75,28966,20170705
540025,ADVENZYMES,346.3,354,343,347.5,73453,20170705
540027,PTIL,62.65,62.65,51.3,51.7,6000,20170705
540047,DBL,462.35,467,456.2,457.8,15404,20170705
540048,SPAL,464.5,464.5,450,459.8,11710,20170705
540061,BIGBLOC,82.5,87,82,83.55,21264,20170705
540063,ECS,26,26.2,23.75,23.9,13332,20170705
540064,FRETAIL,376,379.2,368,372.05,127245,20170705
540065,RBLBANK,525,527.4,521.3,525.45,168040,20170705
540071,CAMSONSEEDS,13.33,13.33,12.2,13.26,25113,20170705
540072,SHIVAEXPO,12.85,12.85,12,12,20000,20170705
540073,BLS,217.45,221,211.15,214.75,99107,20170705
540079,SPRAYKING,29,29,29,29,6000,20170705
540080,NARAYANI,31.8,31.9,31,31,12000,20170705
540081,GOVNOW,47.25,49.8,46.15,49.8,7502,20170705
540083,TVVISION,243.5,246,238,239.65,43785,20170705
540084,SPICY,9.5,9.5,9.5,9.5,200000,20170705
540108,RCSL,27.25,27.5,26.9,26.9,145,20170705
540115,LTTS,725.5,765,723.35,761.7,5064,20170705
540124,GNA,233,237.6,227.5,233,122661,20170705
540125,RADHIKAJWE,25.25,25.75,23.55,24.5,76800,20170705
540133,ICICIPRULI,490.55,501.25,490.55,495.2,213945,20170705
540134,IISL,9.5,9.55,9.5,9.5,1750,20170705
540136,HPL,133.9,133.9,130,130.4,18681,20170705
540143,SAGARSOFT,28,28,28,28,100,20170705
540144,DRA,36.5,36.5,36.5,36.5,5000,20170705
540145,VALIANTORG,619.9,620,610,610,1200,20170705
540146,ACML,40.5,42,40.5,42,8000,20170705
540147,SHASHIJIT,21.95,21.95,21.95,21.95,8000,20170705
540153,ENDURANCE,878.75,878.75,864,866.15,3486,20170705
540173,PNBHOUSING,1570,1594.95,1550,1575.5,43549,20170705
540175,REGENCY,29,29,26.4,26.6,22948,20170705
540180,VBL,524.75,524.9,518.15,519.5,921,20170705
540192,LKPSEC,9.82,9.82,9.82,9.82,12617,20170705
540198,OSIAJEE,12,12,12,12,80,20170705
540203,SFL,1286,1299.9,1279,1290.85,235,20170705
540205,AVL,22.75,24.15,22.75,24.1,24000,20170705
540210,TMRVL,170,173.45,168.25,171.25,7422,20170705
540212,TCIEXP,560,603.95,560,575.75,32961,20170705
540222,LAURUSLABS,620.1,628.45,616.45,624.5,10636,20170705
540267,FLORACORP,7.9,7.9,7.6,7.6,1001,20170705
540269,SKL,12.55,12.55,12.55,12.55,10000,20170705
540293,PRICOLLTD,80.15,82,80.15,81.05,26230,20170705
540311,JITFINFRA,43.5,45.25,43,45.25,5471,20170705
540358,RMC,52.85,58.4,52.5,57.45,124000,20170705
540366,RADIOCITY,366.15,366.15,358.7,360.8,2041,20170705
540376,DMART,835.05,854.4,831.55,846.6,152396,20170705
540393,SMLT,37.9,41.1,37,41.1,92000,20170705
540394,JDML,34.3,34.3,34.25,34.25,9000,20170705
540396,MANOMAY,30.8,30.8,30.8,30.8,4000,20170705
540402,MANAS,360.5,362.75,360.5,362.75,4500,20170705
540403,CLEDUCATE,424.75,426.85,423.15,424.85,29728,20170705
540404,PRIME,94.4,98,90,97.35,20000,20170705
540405,OCEANIC,108,111,108,111,4000,20170705
540416,OCTAWARE,91.75,91.75,91.75,91.75,4800,20170705
540425,SHANKARA,833,909,833,900.9,142844,20170705
540426,RELSTRUCT,40.75,40.75,40.75,40.75,30000,20170705
540497,SCHAND,481,483.85,473.6,478.6,22112,20170705
540519,MEERA,52,57,50.5,56.8,132000,20170705
540526,IRBINVIT,94.5,94.88,94,94.17,160000,20170705
540530,HUDCO,67.75,68,67.2,67.75,172288,20170705
540544,PSPPROJECT,281,287,273.55,277.5,28753,20170705
540545,BGJL,20,20,20,20,6000,20170705
540550,YUG,27.9,28.3,27.9,28.3,20000,20170705
540565,INDIGRID,93.2,93.4,92.02,92.29,392931,20170705
540570,SFIVL,6,8.38,5.72,8.38,6564,20170705
540575,STARCEMENT,122.9,124,116.3,123.1,10089,20170705
540590,RIDDHICORP,133,133,133,133,17000,20170705
540593,HEOF1126RG,9.07,9.45,8.97,9.01,25468,20170705
540595,TEJASNET,303.1,304.8,299,301.2,51816,20170705
540596,ERIS,599.95,604,596.1,602,29104,20170705
540602,GTPL,170.05,172.35,167.5,169.2,224803,20170705
570001,TATAMTRTDVR,262.95,267.4,262.95,265.55,85290,20170705
570002,FELDVR,29.5,29.65,29.3,29.65,808,20170705
570003,GUJNREBNDVR,1.57,1.73,1.57,1.6,1294,20170705
570004,JISLBNDVR,68.15,70.9,67.25,70.2,34297,20170705
580001,STAN CHART,61.5,61.5,58.1,58.5,4127,20170705
590003,KARUR VY(PS,144.45,145.3,142.75,143.65,85945,20170705
590005,TIDE WATE(PS,5983.95,5985,5940,5975.45,49,20170705
590006,AMRUTANJAN,685.5,692.25,679.5,681.6,466,20170705
590013,XPRO INDI(PS,50,51.95,49.1,50.8,1690,20170705
590018,HISARMET(PS,50.85,50.85,47,48.9,5210,20170705
590021,BHARAT RA(PS,2979.95,2979.95,2840.05,2865.65,419,20170705
590022,EASTER SI(PS,3.05,3.05,3.05,3.05,34126,20170705
590024,FERT CHE(PS,44,45.85,43.65,45.1,11088,20170705
590025,GINNI FIL(PS,63.9,65,63.05,63.4,173767,20170705
590030,SOUTH PET(PS,26.5,27.85,26.25,27.4,150070,20170705
590031,DE NORA,264,281.1,260.85,275.85,5916,20170705
590041,KAVERI TELE,11.25,11.4,10.9,11.08,14283,20170705
590043,HARITA SEAT,735,745,735,740,146,20170705
590051,SAKSOFT LTD,220,224.35,220,222.6,7468,20170705
590056,SALONA COTSP,60,60,57.25,59.95,93,20170705
590062,ANDHRA SUGAR,341.45,346,341.45,344.1,2226,20170705
590065,INDIA MOTOR,805.2,809.95,800,804.1,916,20170705
590066,KCP LTD,106.55,111.8,105.1,109.5,48536,20170705
590070,RADAAN MEDIA,1.19,1.19,1.19,1.19,352453,20170705
590071,SUNDARAM FIN,1600,1605,1586,1597.45,322,20170705
590072,SUNDARAM BRK,594,594,507.5,550.95,43512,20170705
590073,WHEELS INDIA,1326.2,1347,1325,1325.5,228,20170705
590075,LAMBODHARA T,72,74.6,72,73.5,6925,20170705
590078,MAITHAN ALL,461,468,459,460.65,13888,20170705
590080,EASTERN GAS,70,70.9,65.25,70,23934,20170705
590086,ORISSA MINE,1963.55,1980,1950,1965.9,1115,20170705
590095,GOLDBEES,2545.2,2554.6,2539,2540.7,1037,20170705
590096,LIQUIDBEES,999.99,1000.01,999.99,1000.01,601334,20170705
590097,KOTAKGOLDETF,252.5,255,249.05,251,2543,20170705
590098,SBI GOLD ETS,2574,2620,2574,2600.06,84,20170705
590099,QUANTUM GOLD,1272,1273,1269.15,1269.15,20,20170705
590101,UTI GOLD ETF,2525,2530,2525,2525,40,20170705
590103,NIFTY BEES,987.56,988.92,984.93,986.51,336,20170705
590104,JUNIOR BEES,270.6,271.85,270.05,271.85,212,20170705
590106,BANK BEES,2360,2365.75,2359.15,2362.45,56,20170705
590107,KOTAK PSU BK,329,333,329,332,13681,20170705
590108,PSUBNK BEES,380,380,380,380,2,20170705
590122,ASHIKACR,31.95,32.45,31.35,32.2,79759,20170705
590126,GRADIENTE,1.35,1.35,1.35,1.35,201,20170705
590130,KANCO TEA,270,276,258.5,265.15,13963,20170705
590134,MADRASFERT,23,23.8,22.8,23.05,3866,20170705
600180,HDFC BANK LT,1655,1662.85,1651.35,1654.3,416420,20170705
632514,INDRA GAS,1078,1083,1078,1083,6393,20170705
632843,FORTIS,161,161,160.5,160.5,48000,20170705
639844,EQUITAS,150.4,177,150.4,167,306244,20170705
700087,MUKUND CRPS,6.2,6.2,6.2,6.2,205,20170705
700133,3DPLM,67,67.45,67,67.31,11897,20170705
717502,JSW NCPS,8.35,8.37,8.35,8.37,118878,20170705
717503,ZEE NCPS,9.53,9.56,9.53,9.56,52459,20170705
800252,SGB2016I,2651.1,2715,2651.1,2711.58,112,20170705
800253,SGB2016II,2711,2711,2711,2711,5,20170705
800254,SGBAUG24,2745.01,2780,2745.01,2778.9,22,20170705
800259,SGB2016IIIA,2700,2725,2700,2720,82,20170705
800265,SGB2016IV,2700,2710,2690,2698.67,23,20170705
800268,SGBMAY25,2750,2750,2691.05,2691.05,40,20170705
890142,ARCHITORGPP,37.6,37.6,37.6,37.6,100,20170705
934853,STFC2012D,1699.99,1702,1699.99,1700.48,775,20170705
934854,1275IIFL18,1059,1063,1052,1059.62,275,20170705
934868,RFL18H,1769,1845,1769,1845,26,20170705
934873,0MFL18,1770,1770,1770,1770,5,20170705
934887,980STFC18,1045,1045,1045,1045,30,20170705
934901,0MFL19,1612.5,1612.5,1612.5,1612.5,65,20170705
934932,1152IIHF18,1035.7,1051,1035.7,1048.96,78,20170705
934935,1075SCUF19I,1080.05,1096.98,1080.05,1096.94,3,20170705
934953,1185ECL19C,1056,1056,1055.81,1055.9,62,20170705
934965,0MFL20XI,1586,1586,1586,1586,66,20170705
934992,1343MMFL19,1460,1460,1460,1460,106,20170705
935016,12IIHFL2020,1084.93,1084.94,1084.93,1084.94,210,20170705
935046,1085SCUF19,1050.1,1050.1,1050.1,1050.1,33,20170705
935088,12ECL20I,1090.9,1090.9,1090.9,1090.9,45,20170705
935136,971STFC21,1105,1105,1105,1105,50,20170705
935142,0STFC2021,1535,1535,1535,1535,30,20170705
935190,125DSK2017,2801,3700,2801,3557.45,110,20170705
935196,1275DSK2021,3640,3640,3600,3600.04,61,20170705
935200,105MFL17,1015,1015,1015,1015,50,20170705
935214,0MFL2017A,1349,1349,1349,1349,25,20170705
935228,115MFL17E,990.16,998,990.16,998,106,20170705
935246,115MFL17C,1005,1005,1005,1005,5,20170705
935252,1175MFL17VI,1055.18,1055.18,1055.18,1055.18,25,20170705
935282,105SREI17C,1004,1004,1004,1004,115,20170705
935286,0SREI17E,1303,1324,1303,1324,200,20170705
935315,940IFCI19C,1030,1030,1026.49,1026.49,40,20170705
935327,1025MFL17,1010,1010,1003.01,1003.01,200,20170705
935347,935IFCI20,1020.75,1020.75,1018.2,1020.08,101,20170705
935349,0IFCI20,1206,1206,1206,1206,50,20170705
935351,940IFCI25,1030,1030,1030,1030,66,20170705
935375,125KFL2018E,1013,1013,1013,1013,19,20170705
935383,849NTPC25,13.28,13.45,13.25,13.29,10228,20170705
935417,975MFL18B,1017.59,1017.87,1005.01,1017.65,502,20170705
935423,10MFL18E,1015.01,1015.01,1015.01,1015.01,45,20170705
935439,102SEFL18B,1009,1016,1009,1016,288,20170705
935455,10SREI18,1005,1005,1005,1005,15,20170705
935459,ZCSREI18,1195,1195,1195,1195,10,20170705
935461,1025SREI20,1025,1030,1025,1030,142,20170705
935477,11MMFL21,1000,1000,1000,1000,1,20170705
935482,9MFL2017,1006,1006,1004,1004,1135,20170705
935484,925MFL18,1009.98,1009.99,1004,1004,440,20170705
935488,925MFL17,1064.11,1064.11,1064.11,1064.11,350,20170705
935514,760PFC35,1190,1190,1185.15,1185.15,139,20170705
935540,714REC25,1072.3,1072.3,1066.6,1066.6,182,20170705
935548,743REC35,1159,1160,1159,1160,311,20170705
935574,753IRFC30,1159,1160,1159,1160,1965,20170705
935584,76NHAI31,1139.03,1142.49,1139.03,1141.1,9000,20170705
935588,9MFL19,1025.1,1025.1,1000,1018.03,885,20170705
935594,925MFL19,1050,1050,1050,1050,90,20170705
935602,0MFL19AIII,1150,1150,1150,1150,100,20170705
935618,774IREDA31,1170,1170.05,1169.95,1169.99,410,20170705
935642,764HUDCO31,1145.74,1145.8,1142.05,1144.78,773,20170705
935672,729HUDCO26,1140,1140,1139.98,1139.99,235,20170705
935674,769HUDCO31,1175,1175,1165.05,1174.99,1702,20170705
935682,764IRFC31,1170.1,1173,1170.1,1173,178,20170705
935688,729NABARD26,1081,1081,1080.95,1080.95,8,20170705
935690,764NABARD31,1143.57,1144.5,1142,1144.42,9070,20170705
935694,875MFL19,1009.1,1009.1,1009.1,1009.1,100,20170705
935696,825MFL21,932.01,932.26,932.01,932.26,14,20170705
935698,875MFL18A,1000,1000,1000,1000,180,20170705
935706,0MFL17A2,1101.9,1101.9,1099.99,1100,1915,20170705
935740,872MMFSL26,1052.98,1052.98,1052.98,1052.98,20,20170705
935752,9MMFSL26,1057.95,1058,1057.95,1057.97,55,20170705
935760,MMFSL26A,1115,1115,1115,1115,100,20170705
935768,11KFL19A,1000,1000,1000,1000,165,20170705
935814,930DHFL26B,1097,1097,1092.5,1093,658,20170705
935840,925DHFL23B,1085,1085,1084,1084,184,20170705
935864,879IBHFL26A,1000,1000,1000,1000,100,20170705
935892,975SIFL19,1022,1022,1022,1022,230,20170705
935896,960SIFL21,1025,1025,1025,1025,100,20170705
935898,10SIFL21,1003,1003,1003,1003,5,20170705
935900,0SIFL21,1040,1040,1040,1040,20,20170705
935908,905RHFL22B,1022,1024.5,1022,1022.04,405,20170705
935912,915RHFL27B,1028.05,1030.5,1028,1030.5,520,20170705
935936,935SEFL22B,1020,1021,1020,1020,334,20170705
935940,975SEFL22B,1019.9,1020,1019.9,1019.91,144,20170705
935954,9MFL20A,1015,1015,1015,1015,17,20170705
935956,9MFL22A,1053.75,1053.75,1048,1048,520,20170705
935988,888SIFL20,993.5,993.5,993.5,993.5,25,20170705
935992,0SIFL20,1122.1,1122.1,1122.1,1122.1,5,20170705
935994,912SIFL22,1007,1009.8,1007,1009.8,229,20170705
935996,950SIFL22,1005,1005,1005,1005,10,20170705
936004,875MFL22,1007.5,1007.5,1005,1007.5,175,20170705
936010,900MFL22A,1012,1012,1012,1012,10,20170705
950495,843PFC22A,7200,7200,7200,7200,4,20170705
950497,872PFC22A,7477.5,7477.5,7445.5,7445.5,7,20170705
951627,ECLA8G501,133434,133434,133434,133434,25,20170705
954786,1109IDBI99,1021111,1021111,1021111,1021111,1,20170705
961694,IDFCBKBD1A,5103.5,5103.5,5103.5,5103.5,4,20170705
961695,IDFCBKBD1B,7951,7951,7951,7951,16,20170705
961697,IDFCBKBD1D,7550.36,7550.36,7550.36,7550.36,4,20170705
961703,SBIBIVR,11602,11602,11602,11602,15,20170705
961706,IIFCLBDIS2,1552,1607,1552,1607,50,20170705
961708,IIFCLBDIS4,1575,1586,1575,1586,30,20170705
961710,IDFCBKBD1H,7830,7830,7830,7830,8,20170705
961711,PFCBS1,4976.99,4977.59,4976.99,4977.59,8,20170705
961712,PFCBS2,7951,8000,7951,7965.01,24,20170705
961714,PFCBS4,8071,8071,8071,8071,4,20170705
961715,PFCBT1S1,5145.01,5200,5145.01,5200,8,20170705
961716,PFCBT1S2,7654.39,7750,7654.39,7750,14,20170705
961718,PFCBT1S4,7958.51,8100,7958.51,8100,8,20170705
961721,LTINF90122I,1068.21,1068.21,1062.06,1068,135,20170705
961722,LTINF9122II,1610.25,1610.25,1610.01,1610.01,531,20170705
961727,820NHAI22,1153.1,1157,1153.1,1157,100,20170705
961728,830NHAI27,1224,1225.5,1224,1225,506,20170705
961731,8IRFC230222,1131,1131,1131,1131,800,20170705
961732,810IRFC2327,1192.1,1195,1192.1,1195,121,20170705
961733,HUDCO050322,1115.1,1115.1,1112,1112,25,20170705
961734,HUDCO050327,1192,1192,1185,1185,203,20170705
961736,870IDFCBKB,7670,7670,7610.1,7665,28,20170705
961737,870LNT22A,1015.55,1023,1015.55,1022,285,20170705
961738,870LNT22B,1532,1540,1525.1,1536.51,807,20170705
961740,890SREI17B,1385.01,1404.99,1385.01,1404.99,88,20170705
961741,915SREI17A,955,955,951.2,951.2,20,20170705
961742,915SREI17B,1310,1349,1305,1305,48,20170705
961743,793REC22,1073.99,1075,1073.99,1075,214,20170705
961744,812REC27,1130.01,1149,1129,1149,7600,20170705
961746,843IDFCBKB,7311,7311,7311,7311,4,20170705
961748,722REC22TF,1090,1090,1081.22,1081.22,5,20170705
961749,738REC27TF,1136,1136,1136,1136,35,20170705
961751,736PFC2028,1120,1120,1120,1120,75,20170705
961752,719IIFCL23,1067.6,1070,1067.6,1070,50,20170705
961753,736IIFCL28,1099.7,1101,1099.7,1101,100,20170705
961754,740IIFCL33,1132,1132,1132,1132,75,20170705
961761,697DCI2023,1039,1039,1038,1038.3,437,20170705
961765,751HUDCO28,1132,1140,1132,1133.33,300,20170705
961769,686IIFCL23,1035.05,1035.05,1035.05,1035.05,11,20170705
961785,876HUDCO28,1251.55,1251.55,1251.55,1251.55,50,20170705
961786,874HUDCO33,1308,1309,1308,1309,60,20170705
961798,875IIFCL33,1287,1287,1287,1287,100,20170705
961803,879PFC28,1240,1240,1240,1240,150,20170705
961804,892PFC33,1313.01,1333,1313,1333,1153,20170705
961810,891NTPC33,1320,1320,1320,1320,84,20170705
961814,876HUDCO24,1186,1187,1186,1187,100,20170705
961816,901HUDCO34,1335,1339.8,1335,1338.9,48,20170705
961818,848IIFCL29A,1195.01,1195.01,1195.01,1195.01,24,20170705
961819,866IIFCL34B,1255.01,1255.01,1255.01,1255.01,9,20170705
961821,873IIFCL29D,1234.8,1234.88,1234,1234.79,330,20170705
961822,891IIFCL34,1299,1299,1292.3,1295,2918,20170705
961826,875NHAI29,1244.8,1244.8,1242,1242,620,20170705
961830,865IRFC29,1222.5,1230,1222,1230,212,20170705
961837,841IREDA24,1152,1152,1149,1149.24,184,20170705
961857,873HUDCO29,1230.01,1290,1230,1287.33,2006,20170705
961861,854HUDCO24,1151.01,1151.01,1151.01,1151.01,50,20170705
961865,896HUDCO34,1255.91,1255.91,1255.91,1255.91,10,20170705
961883,844IRFC24,1180,1180,1180,1180,25,20170705
961887,816IIFCL24,1111.01,1111.01,1079.21,1079.21,100,20170705
961889,855IIFCL29,1190.01,1192.5,1190.01,1192.5,158,20170705
961893,841IIFCL24B,1170,1170,1170,1170,100,20170705
961895,880IIFCL29,1210.5,1210.5,1206.01,1209.34,1167,20170705
972608,IFCI150910A,5110,5199.99,5110,5115,16,20170705
972609,IFCI150910B,8115.01,8115.01,8115.01,8115.01,8,20170705
972660,IFCI310111A,4900.03,4902,4900.03,4902,20,20170705
972661,IFCI310111B,7800,7803.01,7800,7803,50,20170705
972704,IFCI121211A,7205.11,7239.99,7205.11,7239.99,28,20170705
972705,IFCI121211B,4849,4849,4833,4833,8,20170705
972706,IFCI121211C,7220,7220,7220,7220,4,20170705
972713,IFCI150212A,7330,7412,7330,7403.52,273,20170705
972714,IFCI150212B,4835,4840.05,4833,4840.05,8,20170705
972715,IFCI150212C,7002,7013,7000,7013,14,20170705
972719,IFCI310312A,6935,6985,6935,6985,8,20170705
972720,IFCI310312B,4651,4651,4601,4651,10,20170705
972721,IFCI310312C,6614.11,6680,6614.11,6680,8,20170705
972883,893PTCIF22,4850.05,4850.05,4850.05,4850.05,4,20170705
972885,893PTCIF22A,7428.33,7472,7428.33,7472,36,20170705
972887,825PTCIF21A,7710.1,7710.1,7710.1,7710.1,8,20170705
972889,915PTCIF27,5040,5040,5040,5040,4,20170705