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

500002,ABB LTD.,1454.65,1493,1454.65,1466.6,23523,20170920
500003,AEGIS LOGIS,223.5,225.5,220,224.05,27164,20170920
500008,AMAR RAJA BA,780.2,785.45,778.85,779.55,7604,20170920
500009,A.SARABHAI,7.7,8,7.53,7.59,26680,20170920
500010,HDFC,1748,1770.25,1748,1766.6,27882,20170920
500012,ANDHRA PETRO,35.5,37.3,35.5,37.3,114205,20170920
500013,ANSAL INFRAS,23.6,24.45,23.6,23.8,57363,20170920
500014,APPLE FINANC,4.35,4.5,4.35,4.5,47572,20170920
500020,BOM DYEING,202.95,202.95,187.1,202.75,3807023,20170920
500023,ASIANHOTNR,119,121.95,118.2,121.95,1258,20170920
500024,ASSAMCO,4.4,4.48,4.12,4.42,194319,20170920
500027,ATUL LTD.,2353.9,2388.9,2347,2373.4,1663,20170920
500028,ATV PROJECTS,9.21,9.79,9.04,9.11,10326,20170920
500029,AUTOLITE(I),110.6,110.6,100.1,100.1,176067,20170920
500031,BAJAJ ELECT.,392,395.8,380.2,383.4,57932,20170920
500032,BAJAJHIND,14.72,14.87,14.47,14.61,989240,20170920
500033,FORCE MOTR,4080,4121,4045,4057.85,15538,20170920
500034,BAJFINANCE,1915,1918.85,1900.05,1904.6,35463,20170920
500038,BALRAM.CHINI,172,174.5,171.1,172.1,116030,20170920
500039,BANCO PROD.,218.65,225.1,218.65,223,51162,20170920
500040,CENTURY TEXT,1302,1308.35,1292.45,1297.8,27688,20170920
500041,BANNARI AMAN,2300,2325,2300,2300,647,20170920
500042,BASF INDIA,1575,1612.45,1526.35,1544.9,4386,20170920
500043,BATA INDIA,740,740,726.55,728.9,24921,20170920
500048,BEML LTD,1935,1936,1850.9,1874.9,53372,20170920
500049,BHARAT ELECT,191,192.6,190.2,191.55,108892,20170920
500052,BHANSALI ENG,92.85,92.85,90.1,90.75,254084,20170920
500055,BHUSH STEEL,70.65,72.1,70.1,70.7,195746,20170920
500058,BIHAR SPONGE,1.6,1.6,1.53,1.54,25218,20170920
500059,BINANI IND.,82.5,86.85,80.2,80.95,113933,20170920
500060,BIRLACABLE,44.9,46.95,44.5,44.75,27384,20170920
500067,BLUE STAR,785,790.8,780.45,783.35,1334,20170920
500068,DISA INDIA,5700,5700,5650,5680,222,20170920
500069,BNK CAPITAL,104.05,109.4,104.05,107.75,708,20170920
500074,BPL LTD.,73.2,74.8,71.85,72.45,91978,20170920
500078,CAMPH.& ALL,705,715,705,713,7141,20170920
500083,CENTURY EXT,4.66,4.99,4.66,4.85,33939,20170920
500084,CESC LTD.,1076,1079.7,1058,1062.3,58074,20170920
500085,CHAMBAL FERT,155,155,150.8,151.65,42726,20170920
500086,EXIDE IND.,226.5,227.35,221.25,222.3,147633,20170920
500087,CIPLA LTD.,574.5,574.5,565.25,568.5,64378,20170920
500089,DIC INDIA,510,511.1,510,511.1,30,20170920
500092,CRISIL LTD,1871.2,1885,1862.05,1871.3,427,20170920
500093,CGPOWER,82.6,83.55,80.85,81.35,538668,20170920
500096,DABUR (I),317.8,318.45,313.65,314.65,51480,20170920
500097,DALMIASUG,163,169.5,163,165.25,27125,20170920
500101,ARVIND Ltd,414.5,417,404.05,405.05,122286,20170920
500102,BALARPUR IND,13.7,13.88,13.45,13.51,338713,20170920
500103,BHEL,135.1,135.5,133.4,133.9,480305,20170920
500104,HIND.PETRO,463,463,448.9,451.85,221708,20170920
500106,IFCI LTD,23.85,24.65,23.75,24.2,1437310,20170920
500108,MAHA.TELE,20.45,20.75,19.85,19.95,289690,20170920
500109,MRPL,136.1,138.7,134.4,134.6,150924,20170920
500110,CHENNAI PET.,457.5,457.5,439.7,441.25,84215,20170920
500111,REL.CAP.,752.9,757.35,744,745.4,148965,20170920
500112,STATE BANK,268,272,267.8,270.55,762200,20170920
500113,STEEL AUTH.,62.5,63.5,62.2,62.45,592386,20170920
500114,TITAN,640,645.45,628.75,630.45,32288,20170920
500116,IDBI BANK L,56.7,57.2,56.3,56.8,252828,20170920
500117,DCW LTD.,39.5,39.5,38.25,38.45,261608,20170920
500119,DHAMPUR SUGA,262.1,279.8,261,272.15,189042,20170920
500120,DIAMINES&CHM,93.45,104,93.05,100.25,130150,20170920
500123,ELANTAS,1986.05,2020,1980,2001.25,703,20170920
500124,DR.REDDY'S,2261,2329.95,2241.45,2313.6,97743,20170920
500125,E.I.D.PAR,363,363.9,350,358.1,28516,20170920
500126,MERCK LTD,1104.25,1113.45,1090.2,1097.6,1854,20170920
500128,ELEC.CASTING,26.7,27,26.5,26.7,24570,20170920
500132,EMPEE SUGARS,5.15,5.15,4.85,5.1,461,20170920
500133,ESAB INDIA,770,774.5,752,760.7,675,20170920
500135,ESSEL PROP,265.2,265.3,259.7,260.9,4173,20170920
500136,ESTER INDUS.,38,38,36.9,37.25,14550,20170920
500139,FEDDERELEC,72.5,73,71.9,72,34603,20170920
500141,FERRO ALLOYS,13.75,14,12.8,13,632909,20170920
500143,P.H.CAPITAL,27.6,27.6,27.6,27.6,196,20170920
500144,FINOL. CABLE,550.8,556.85,547.35,552.8,7215,20170920
500147,CMI FPE,918,922.35,900,922.35,3217,20170920
500148,UFLEX LTD,456.25,459,450.75,453.05,22012,20170920
500150,FOSECO INDIA,1364,1368.75,1328,1331,132,20170920
500153,GANESH BENZO,79.6,81.4,78,79.65,128575,20170920
500155,GARDEN SILK,33.6,34.4,33.6,33.75,17485,20170920
500159,METROGLOBL,98,98,91.3,94.25,1188,20170920
500160,GTL LTD.,16.65,17.1,16.45,16.5,48261,20170920
500163,GODFREY PH,1062.35,1072.5,1050,1052.5,3968,20170920
500164,GODREJ IND,641.35,645,621.6,625,19475,20170920
500165,KANSAI NERO,496.2,499.25,485.05,487.35,10327,20170920
500166,GOODRICKE,250.05,265,250.05,262.3,20434,20170920
500168,GOODYEAR (I),844,874.6,843.1,848.9,17087,20170920
500170,GTN INDUS,16.25,17.85,16.25,17.85,228,20170920
500171,GHCL LTD,229.5,230.1,225.05,226.05,52019,20170920
500173,GUJ.FLOURO,714.3,726.65,706.65,709.2,2811,20170920
500179,HCL INFOSYS,53.15,53.2,51.4,51.6,443131,20170920
500180,HDFC BANK,1851.55,1861.45,1845.1,1849.15,32238,20170920
500182,HEROMOTOCO,3983.7,3983.7,3845,3858.1,20324,20170920
500183,HIMACHAL FUT,32.5,32.5,32.5,32.5,82501,20170920
500184,HSCL,133.9,136.25,126.2,129.15,503670,20170920
500185,HIND.CONSTN.,38.25,38.4,37.6,37.7,715591,20170920
500186,HIND.OIL EXP,94.55,95.6,91.7,92.2,465080,20170920
500187,HSIL,392,399.7,390.25,391.75,7363,20170920
500188,HINDUS.ZI,308.1,309.8,303.95,304.75,31431,20170920
500189,HINDUJA VENT,523.1,529.5,513,526.4,1046,20170920
500191,HMT LTD.,35.75,36.5,35.75,35.95,2282,20170920
500192,PRAG BOSIMI,3.42,3.5,3.42,3.5,48035,20170920
500193,HOTEL LEELA.,21.1,21.3,21,21.15,52095,20170920
500199,I.G.PETRO,653.4,701.3,650.75,676.65,106617,20170920
500201,IND.GLYCOLS,264.8,274,248,251.75,402278,20170920
500202,IND.LEAS.DEV,4.61,4.61,4.61,4.61,10,20170920
500206,MARGO FIN,12.1,12.7,11.5,11.5,4570,20170920
500207,INDO RAMA,28.5,29.75,28,28.5,23272,20170920
500209,INFOSYS LTD,915.3,916,907.55,912,122248,20170920
500210,INGERSOLL,800.05,802,792.25,798.1,1257,20170920
500211,INSILCO LTD.,24,24.85,23.55,24.5,17087,20170920
500212,INTEG.FIN.SE,42.85,42.85,42.85,42.85,270,20170920
500213,INTER.TRAVEL,229,230.7,227.2,228.75,4354,20170920
500214,ION EXCHANGE,529.95,534.95,525,528.1,3035,20170920
500215,AGRO TECH FO,526.6,536,522,527.65,928,20170920
500219,JAIN IRRIG,103.45,107.8,103.2,106.25,718298,20170920
500220,JASCH INDUST,58.5,61.5,58.5,59.3,2185,20170920
500223,JCT LTD,3.38,3.51,3.37,3.48,669328,20170920
500227,JINDAL POLYF,399,410,398,401.2,19022,20170920
500228,JSWSL,263,264.9,258,259.2,269009,20170920
500231,UMANG DAIR,69.75,70.2,69.1,69.25,2581,20170920
500233,KAJARIA CER.,747,765.4,726.55,750.15,154458,20170920
500234,KAKATIYA CEM,386.65,391.45,378,381.75,13215,20170920
500235,KALYANI STEL,429.8,436,426.85,431.3,36314,20170920
500238,WHIRLPOOL,1333.7,1347.8,1274.25,1280.1,4020,20170920
500239,KG DENIM,65.5,67.5,64.9,65,33802,20170920
500240,KINETIC ENG.,69.25,72.4,69.25,71.05,20058,20170920
500241,KIRL.BROS.,258,272.45,253.5,264.8,18429,20170920
500243,KIRL INDUS,1611.95,1611.95,1598.6,1600.1,268,20170920
500245,KIRL.FERROUS,84.35,85.5,82.05,82.7,105817,20170920
500246,ENVAIN ELECT,23.5,23.5,23.5,23.5,100,20170920
500247,KOTAK MAH.BK,1036,1036.05,1022.75,1025.45,34442,20170920
500249,KSB PUMPS,762,766.1,752.3,759.4,10660,20170920
500250,L.G.BALKRISH,738.2,740,729,735,26592,20170920
500251,TRENT LTD.,305.5,314,298.15,300.6,41794,20170920
500252,LAKSHMI MACH,6061.7,6135,5990,6007.7,1373,20170920
500253,LIC HOUS.FIN,654,656,646.7,648.7,66517,20170920
500254,UTTAMVALUE,0.55,0.57,0.54,0.56,524608,20170920
500255,LML LTD.,9.95,10.05,9.79,9.8,69026,20170920
500257,LUPIN LTD.,1014.9,1014.9,997.05,1002.2,239268,20170920
500259,LYKA LABS,49.5,50.7,48.65,48.75,61838,20170920
500260,RAMCOCEM,739.1,739.1,725,733.9,21738,20170920
500264,MAFATLAL IND,272.5,283,272.15,272.4,1375,20170920
500265,MAH.SEAMLESS,440,444.75,433.25,438.8,5443,20170920
500266,MAH.SCOOTER,2952.8,2957.2,2886.2,2893.2,1689,20170920
500267,MAJESTIC AUT,126.45,129.75,124.05,127.1,17348,20170920
500268,MANALI PETRO,35.8,37.75,35,36.15,342224,20170920
500271,MFSL,646.5,650.1,633,635,34952,20170920
500279,MIRC ELECT,26,28.88,24.76,28.88,1302949,20170920
500280,CENTURY ENKA,334.5,338.9,331.25,335.05,6938,20170920
500284,LORDS CHLORO,35.1,35.1,35.1,35.1,1000,20170920
500285,SPICEJET LTD,144.25,145.8,143.05,144.05,1348652,20170920
500288,MOREPEN LAB.,17.6,18.15,17.35,17.65,246431,20170920
500290,MRF LTD.,64765,65579.2,63917.25,64138.05,899,20170920
500292,HEIDEL CEM,126.2,127.45,124.7,125.45,9474,20170920
500294,NCC,90,90,87.85,88.6,193959,20170920
500295,VEDL,324,326.25,321.45,323.1,1021865,20170920
500296,NAHAR SPG.,111,111,106,106.9,25269,20170920
500298,NAT.PEROXIDE,1865,1900,1835,1873.1,3470,20170920
500300,GRASIM IND.,1222,1233.15,1212.25,1221.2,35349,20170920
500302,PEL,2772,2836.25,2751.85,2807.8,24024,20170920
500304,NIIT LTD.,113.15,114.8,109.8,110.55,420164,20170920
500306,JAYKAY,7.82,8.21,7.75,8.09,25409,20170920
500307,NIRLON,225.9,225.9,222,222.3,2720,20170920
500312,ONGC CORPN,166.1,171.1,164.55,167.55,1219116,20170920
500313,OIL COUNTRY,50.5,51.5,49.25,49.4,6828,20170920
500314,ORIENT HOTEL,33.8,34.85,33.8,34.7,6800,20170920
500315,ORINTAL BANK,134.1,137.65,132.9,136.55,252008,20170920
500317,OSWAL AGRO.,12.93,14.2,12.06,13.99,193129,20170920
500319,INDIAN SUCRO,40,40,40,40,400,20170920
500322,PANYAM CEMEN,61,62.9,60.6,61.3,22320,20170920
500325,RELIANCE,856.25,872.1,845,847.1,745756,20170920
500327,PILITA,12.95,13.15,12.65,12.9,21986,20170920
500330,RAYMOND,869,890.15,868.85,871.3,28482,20170920
500331,PIDILITE,857,867.4,849.75,851.25,26775,20170920
500333,PIX TRANS,122.85,123.5,115.05,116.95,25770,20170920
500335,BIRLA CORPN.,958.15,962,947.15,958.45,378,20170920
500336,SURYA ROSHNI,325,327.15,317.2,319.9,76562,20170920
500337,PRIME SECUR.,34.05,34.05,33.3,33.55,17234,20170920
500338,PRISM CEMENT,112.15,112.25,108.3,108.55,21002,20170920
500339,RAIN,184.95,189,173.85,179.1,1532341,20170920
500343,PUDUMJEE,24.65,24.75,24.3,24.55,13386,20170920
500346,PUN.COMMUNI.,41.5,41.5,40.8,41.35,1200,20170920
500350,RSWM LTD,343.5,343.5,331,333.2,7645,20170920
500354,RAJSH.SUGAR,57,60.75,57,59.25,35147,20170920
500355,RALLIS INDIA,227.5,231.8,225.6,226.25,60832,20170920
500356,RAMANEWS,27.25,28.05,25.25,27.05,84813,20170920
500357,RAMA PAPER,10.29,10.29,9.56,9.9,4805,20170920
500360,RAPICUT CARB,66,66,64.45,65.9,5872,20170920
500365,RMGALLOY,7.95,7.95,7.58,7.95,2374,20170920
500366,ROLTA (I),58.05,59,57.6,57.9,96493,20170920
500367,RUBFILA INT.,86.6,88.75,86.35,87.7,28537,20170920
500368,RUCHI SOYA,24.2,24.85,23.6,24.3,370006,20170920
500378,JINDAL SAW,117,122.65,116.4,118,800339,20170920
500380,JK LAKSHMI,422,423.95,416.3,418.25,5554,20170920
500387,SHREE CEMENT,18470,18554.55,18300.7,18413.25,3310,20170920
500388,SHREE KRISHN,28.15,28.15,28.15,28.15,3750,20170920
500390,REL INFRA,500,505.4,492.65,494.35,234184,20170920
500399,STEELCO GUJ.,10.3,10.79,9.83,10.78,50733,20170920
500400,TATA POWER,86.1,86.5,83.9,84.15,903190,20170920
500402,SPMLINFRA,158,169,156.5,164.4,55658,20170920
500403,SUNDARAM FAS,468.7,468.7,443,448,13933,20170920
500404,SUNFLAG IRON,73.55,81.7,73.45,79.55,1874975,20170920
500405,SUPREME PET,389.7,389.7,379,383.45,9512,20170920
500407,SWARAJ ENGIN,2021.4,2082.7,2020.4,2031.5,569,20170920
500408,TATA ELXSI,890,895,876.75,881.8,46473,20170920
500410,ACC LTD,1817.15,1817.9,1780,1787.5,13916,20170920
500411,THERMAX,937.75,946.8,915,917.95,2348,20170920
500412,THIRUMALAI,1598,1684,1564,1664.4,64687,20170920
500413,THOMAS COOK,246,246,241.1,243.05,8429,20170920
500418,TOKYO PLAST,130.1,134.75,130.1,132.5,1188,20170920
500420,TORRENT PHAR,1270,1275,1248,1258.1,12551,20170920
500422,TRANSCHEM,27,27.8,26.25,27.1,4531,20170920
500425,AMBUJA CEME,286.95,287.4,279.15,280.1,38802,20170920
500429,UNIPHOS ENT.,110.85,110.85,106.25,107.4,17010,20170920
500440,HINDALCO,247.7,249,242.25,244.8,505274,20170920
500444,WEST COAS PA,185.25,187.25,182.8,185.35,19733,20170920
500449,HIND.ORG.CHM,20.9,21.05,20.5,20.65,167745,20170920
500456,PAS.ACRYLON,25,25,24.4,24.6,58568,20170920
500459,PROCTER &GAM,8378.05,8447.05,8329.05,8417.9,144,20170920
500460,MUKAND LTD.,94,95.9,93,93.35,32373,20170920
500463,AGCNET,122.5,128.5,122.5,127.35,311,20170920
500464,UCAL FUEL,207.2,209.4,203,203.75,23859,20170920
500467,HARR.MALAYAL,78.95,79.95,77.25,77.7,10844,20170920
500469,FEDERAL BANK,120,121,117.95,120.2,734022,20170920
500470,TATA STEEL,677.9,691.05,674.3,687.65,649972,20170920
500472,SKF INDIA,1539.4,1605,1539.4,1590.5,886,20170920
500477,ASHOK LEYL.,118.5,120.1,118.2,119.3,514700,20170920
500480,CUMMINS (I),931.5,940.35,922.55,924.5,7638,20170920
500483,TATA COMM,705,705.95,693.05,694.95,19905,20170920
500488,ABBOTT (I),4175,4244.95,4153.9,4237.5,268,20170920
500490,BAJ HOLD INV,2887.05,2899.4,2802.35,2818.15,1678,20170920
500493,BHARAT FORGE,1267,1273.95,1258,1265.45,30901,20170920
500495,ESCORTS LTD.,678,683.8,670,672.45,86706,20170920
500500,HIND.MOTORS,7.83,7.84,7.63,7.67,63514,20170920
500510,LARSEN & TOU,1229.95,1249.95,1229.95,1235.2,187217,20170920
500520,MAH & MAH,1309.7,1309.7,1290.2,1292.85,49591,20170920
500530,BOSCH LTD,21827.15,21844.05,21750,21788.6,278,20170920
500540,PREMIER LTD,30.75,30.95,30.35,30.4,2110,20170920
500547,BHARAT PET.,506.55,506.55,493.55,496.1,228302,20170920
500550,SIEMENS LTD.,1410.15,1450.4,1410.15,1433.05,24833,20170920
500570,TATA MOTORS,424.4,424.4,413.1,415.5,453886,20170920
500575,VOLTAS LTD,550.85,553.6,545.5,548.1,93099,20170920
500620,GREAT EASTE,395,399.6,395,395.25,6022,20170920
500645,DEEPAK FERT.,372.05,383.15,372.05,374.45,18899,20170920
500650,EXCEL INDUST,422.15,428.8,422.15,425.7,1806,20170920
500655,GARWARE POLY,161,165,156.4,164.6,7991,20170920
500660,GLAXOSMITH,2410,2413,2385.05,2387.6,338,20170920
500670,GUJ.NARMADA,341,342.6,328.15,333.35,130258,20170920
500672,NOVARTIS,642,653,640,648.8,18895,20170920
500674,SANOFI,4070,4124,4037.7,4084.95,166,20170920
500676,GLAXOSMITHKL,5034.8,5068.25,4990,5025.4,472,20170920
500680,PFIZER LTD.,1765.05,1774.35,1758,1765.25,781,20170920
500690,GUJ.ST.FERT,145.65,145.65,140.65,141.6,258248,20170920
500696,HIND UNI LT,1272,1280,1255.05,1258.7,31376,20170920
500710,AKZOINDIA,1879.6,1951,1877.45,1892.55,4444,20170920
500730,NOCIL LTD,153.2,155.35,151.05,151.6,211910,20170920
500770,TATA CHEM.,660.7,660.95,644,646,38940,20170920
500777,T.P.L.,68.5,74.9,66.5,71.1,874430,20170920
500780,ZUARIGLOB,138.45,141.15,138.35,139.55,4167,20170920
500790,NESTLE (I),7227.3,7242.4,7175,7223,1220,20170920
500800,TATAGLOBAL,216.1,218.95,213.1,214.1,323759,20170920
500820,ASIAN PAINTS,1253.05,1255.6,1236.5,1238.75,45279,20170920
500825,BRITANIA IND,4356.15,4382,4338.3,4348.65,3028,20170920
500830,COLGATE PALM,1144,1152.5,1133.1,1135.95,9635,20170920
500840,EIH LTD.,144.7,145.7,141.3,142.75,10200,20170920
500850,INDIAN HOTEL,114,119.55,114,114.9,96662,20170920
500870,CASTROL,383.75,385.5,382.5,382.85,23348,20170920
500875,ITC LTD.,269.8,272,267.85,271.2,549172,20170920
500877,APOLLO TYRES,266.5,268.75,261.15,262.25,407307,20170920
500878,CEAT LIMITED,1799,1822.7,1760,1767.25,58489,20170920
500890,MODI RUBBER,122,122.9,117.15,122.55,2131,20170920
500940,FINOLEX IND.,662.45,673.95,644,648.05,14294,20170920
500945,VALUE IND L,7.25,7.65,7.25,7.57,1923,20170920
501150,CENTRUM CAP,83.9,84.6,81.15,84.6,2138336,20170920
501179,OSCAR INV.,229.5,230,229.5,229.9,134,20170920
501242,TCI FINANCE,21.85,23.1,21.85,22.95,39178,20170920
501295,INDUS.INV.TR,75.5,76.45,75.5,76,125,20170920
501298,INDUS.&PRUD.,1300,1310,1286,1308.8,159,20170920
501301,TATA INVEST.,939,944.15,925,927.85,8523,20170920
501343,MOTOR&GEN.FI,28.05,28.05,28.05,28.05,2,20170920
501370,WALCHAND PF,137,154,137,142.6,48357,20170920
501421,SOLIX TECHNO,158,165.75,150.1,157.95,52,20170920
501423,SHA ENG PLA,620,620,610.05,613.3,1017,20170920
501425,BOM.BURMAH,1266,1319.5,1256.6,1269.35,86073,20170920
501430,BOM.CYCLE,1626,1626,1610,1615.25,43,20170920
501455,GREAVES COTT,141.05,142.3,137.9,138.65,34127,20170920
501700,INDIA NIVEH,48.7,48.75,48.7,48.75,2700,20170920
501833,CHOWGULE ST,15.43,15.43,14.03,14.15,1345,20170920
501848,GLOBAL OFFS,35.15,38.35,34,36.5,73710,20170920
501945,DHENUBUILD,2.95,2.95,2.95,2.95,1000,20170920
502015,ASSOC.STONE,44.9,46.5,43.5,45.9,190390,20170920
502090,SAGAR CEM.,834.05,834.05,822.6,823.6,61,20170920
502137,DECAN CEMENT,591,600,591,599.9,412,20170920
502157,MANGALAM CEM,371.05,372,360.05,361.55,746,20170920
502165,OCL INDIA L,1309,1310.95,1292,1294.1,161,20170920
502168,N C L IND.,232.5,234,230.55,231.3,7162,20170920
502175,SAURAS.CEM.,85.1,88.3,83.5,84.55,415034,20170920
502180,SRI DIGV CEM,26.5,26.95,26.1,26.3,119197,20170920
502219,BOROSIL GLAS,947,947,882.35,891.25,39553,20170920
502250,MARATH.REFRA,383.25,383.25,383.25,383.25,200,20170920
502281,TRIVENI GLAS,16,17.3,16,17.3,27143,20170920
502330,IPAPPM,298.65,299,295.15,296.55,3051,20170920
502355,BALKRISH IND,1738,1759.95,1711.6,1719.2,10445,20170920
502407,NATH PULP,37.55,41.45,37.55,37.55,602,20170920
502420,ORIENT PAPER,98.2,108.25,81.1,105.65,600716,20170920
502445,CITADEL,55,55.05,55,55,150,20170920
502448,ROLLATAINER,4.44,4.49,4.25,4.35,61181,20170920
502450,SESHA.PAPER,750,750,745,749.95,283,20170920
502587,RAMA PULP,25.8,26,24.4,26,36855,20170920
502589,VAPI PAPER,21.7,21.7,21.7,21.7,147,20170920
502742,SINTEX IND.,29.75,30.35,29.15,29.3,1674851,20170920
502761,BLUE BLEND,30.8,30.8,29,29.25,5423,20170920
502820,DCM LTD.,122.3,123,120,120.5,9387,20170920
502865,FORBES & CO,2009.6,2070,2000,2022,9720,20170920
502873,H.P.COTTON,39.5,43.3,39.5,41.55,350,20170920
502933,KATARE SPG.,15.15,15.18,15.15,15.18,16,20170920
502937,KESORAM IND,134.5,136.9,133.25,133.95,91740,20170920
502958,LAKSHMI MILL,2725.3,2800,2725.3,2759.85,89,20170920
502986,VARDH TEXT,1254,1254,1216.7,1223.15,1485,20170920
502995,MALWA COTTON,7.75,7.75,7.7,7.7,2600,20170920
503031,PENLAND LTD,22.3,25.65,22.2,24.65,946118,20170920
503100,PHOENIX MILL,500,503,490,497.85,3174,20170920
503101,MARATHON NEX,370,370,361.15,368.25,1723,20170920
503127,RAJA BAHADUR,865,865,859,859,90,20170920
503162,REL.CHEMOTX,105,105,96.5,96.6,4951,20170920
503169,RUBY MILLS,325.55,332.95,325,329.4,743,20170920
503205,SHREERAM,57,57.8,54,55,3688,20170920
503229,SIMPLEX REAL,92.35,95,92.25,92.25,410,20170920
503310,SWAN ENG,157.7,157.7,148.2,148.8,95268,20170920
503349,VICTORIA MIL,3850,4020,3850,4019.95,15,20170920
503637,DHANLEELA,35.35,35.35,35.35,35.35,10,20170920
503657,VEER ENERGY,29,30.7,28.95,30.65,20309,20170920
503691,SAHARA ONE,42,42,42,42,20,20170920
503722,BANSW.SYNTEX,137.75,138.8,133,138.25,7212,20170920
503776,MODIPON,40,40.55,38,39,375,20170920
503804,SHRI DINESH,129,134,129,131,2373,20170920
503806,SRF LIMITED,1615.15,1631.9,1594.2,1601,4004,20170920
503811,SIYARAM SILK,2316,2316,2282.2,2307.45,317,20170920
503831,FOMENTO HOTE,168,174.4,153,165.05,2700,20170920
503837,SHREE RAJSYN,14.02,14.02,14.02,14.02,400,20170920
503960,BHARAT BIJLE,1230,1244,1208.25,1213.15,4655,20170920
504000,ELPRO INTER,107.05,109.9,103,106,32789,20170920
504008,EMCO LTD.,20.35,20.35,20,20.35,26750,20170920
504028,GEE LTD,62.45,62.45,55,57.95,13646,20170920
504036,HIND.RECT,134,148.4,127.5,142.85,334804,20170920
504058,NIPPOBATRY,888,890.95,884,890,233,20170920
504067,ZENSAR TECH.,751.1,754,746,748.05,785,20170920
504076,JYOTI LTD.,46.9,46.9,45.1,45.1,665,20170920
504084,KAYCEE IND,5400,5410,5350,5410,34,20170920
504092,INDOKEM LTD.,39.8,43.4,39.8,40.55,42653,20170920
504093,PANA ENERG,258.95,261.95,253.5,256.3,5060,20170920
504112,NELCO LTD.,130,143.8,127.75,130.3,1200720,20170920
504132,PERM MAGNETS,66.95,66.95,64,66.95,6961,20170920
504176,HIGH ENERGY,299,300,296.15,300,42,20170920
504212,UNIV.CABLE,150.2,159.9,146.1,151.55,303544,20170920
504220,W.S.INDUSTR.,9.8,9.86,9.35,9.79,2205,20170920
504240,DELTON CABLE,25.8,26.25,24.05,24.05,5758,20170920
504258,LAKSHMI ELEC,673.3,679.95,660,671.25,4820,20170920
504286,DELTA MAG,41,41,40.55,40.55,660,20170920
504341,RAVINDRA TRA,33,35.6,33,34,800,20170920
504605,UNI ABEX,475,500,475,499.75,349,20170920
504614,SARDA ENMIN,472.15,483.6,466.2,473.75,74970,20170920
504646,BHAGWATI AUT,88,90.8,86.5,87.5,1639,20170920
504701,GONTER PEIP,7.56,7.95,7.56,7.95,151,20170920
504741,IND.HUME PIP,545,551,535.05,545.2,2663,20170920
504786,INVEST &PREC,300,308.5,300,305.95,2209,20170920
504810,INFORMEDTEC,30.1,30.1,29,30,1250,20170920
504840,KAIRA CAN CO,1270,1270,1270,1270,5,20170920
504879,ORIENT ABRAS,35.9,36,35,35.25,27227,20170920
504903,RATHI ST,3.09,3.09,2.84,2.84,1070,20170920
504908,DUNCANENG,101,106.45,101,102,135,20170920
504918,SANDUR MANG.,842.5,908.5,830,891.3,83091,20170920
504959,STOVAC IND.,3510,3510,3450.1,3494.65,237,20170920
504961,TATA YODOGAW,74.95,84.4,74.9,84.4,239483,20170920
504966,TINPLATE,278.8,282.9,264.2,268.65,1186856,20170920
505010,AUTO AXLES,885,896.25,870,876.75,3962,20170920
505029,ATLAS CYCLES,432.95,432.95,414,415.55,1588,20170920
505036,AUTO COR.GOA,794.95,804,772.25,792.3,3655,20170920
505075,SETCO AUTO,40.3,40.5,38.9,39.45,128624,20170920
505141,SCOOTERS IND,47.5,47.5,47.5,47.5,100,20170920
505160,TALBROS AUTO,216.85,218.6,212,213.7,13999,20170920
505163,ZF STEERING,1207.4,1207.4,1195,1197,2285,20170920
505192,SMLISUZU,930.1,945.6,930.1,932.3,4155,20170920
505196,TIL LTD.,478,494.4,475.7,479.4,4395,20170920
505200,EICHER MOTOR,32500,32629.15,32244.3,32388,1089,20170920
505216,ALFRED HERB,702.5,702.5,702.5,702.5,10,20170920
505230,CIMMCO,86.4,93.5,85.6,91.7,140342,20170920
505232,VELJAN,1056,1100,1055,1093.65,477,20170920
505242,DYNAMAT.TECH,2222.2,2233,2182,2209.2,264,20170920
505250,G.G.DANDEKAR,59.05,60,58.5,59,619,20170920
505255,GMM PFAUDLER,636.9,636.95,621,634,4292,20170920
505283,KIRLOSAR PN,979.5,995,976,988.65,1381,20170920
505324,MANUGRAPH IN,49.05,49.4,48.45,48.85,7086,20170920
505343,MONOTYPE IND,14.35,14.9,14.35,14.8,215000,20170920
505355,NESCO LTD,560,566.55,542,546.85,4767,20170920
505358,INTEGRA ENG,42.5,44.25,41,44.25,31261,20170920
505368,REVATHI EQU.,638.25,660,638.25,647.75,526,20170920
505400,TEXINFRA,52.5,54.5,52.4,54.1,46732,20170920
505412,WENDT(INDIA),2498,2511.75,2485.2,2509.8,47,20170920
505509,RESPON IND,40.4,40.4,39,39.3,13181,20170920
505526,DOLAT INV.,4.24,4.24,4.24,4.24,24637,20170920
505533,WESTLIFE DEV,242.3,272,236.5,257.4,185264,20170920
505537,ZEE ENTER,547,549.75,543,549.1,30554,20170920
505576,GOLDCORP,43,43.85,42.8,43.85,909,20170920
505590,SVPGLOB,263.3,327.85,263.3,315.4,94166,20170920
505665,ANTIF BEARNG,431.5,436,421,425.15,6726,20170920
505681,BIMETAL BEAR,452.5,455.7,450,454.25,638,20170920
505688,BHARAT GEARS,168.55,170,162,162.3,11209,20170920
505700,ELECON ENG,52.2,59.5,52.2,58.1,322258,20170920
505710,GRAUER& WEIL,64.5,72,63.9,65.75,3446627,20170920
505712,GUJ.AUTO GE,298.5,308.5,298.5,300.9,3536,20170920
505714,GABRIEL(I),213.05,216.9,210.2,213.95,25116,20170920
505720,HERC.HOISTS,148,150,146,146.55,13406,20170920
505726,IFB IND.LTD.,725,725,718,721.8,349,20170920
505729,SINGER INDIA,261.2,264.45,258,259.45,11640,20170920
505737,INTER.COMBUS,664,665.1,640,659,3688,20170920
505744,FED MOG GOE,539,540,532.3,538.25,361,20170920
505750,JOSTS ENG.,890,890,890,890,36,20170920
505790,SCHAEFFLER,4877.1,4878.8,4770,4785.65,149,20170920
505800,RANE HOLDIN,1820,1820,1774.9,1783.95,430,20170920
505827,SNL BEARINGS,270,274,266,267.95,1068,20170920
505840,JAIPAN INDUS,24.9,24.9,23.8,23.8,3951,20170920
505850,MANCREDIT,1.77,1.77,1.77,1.77,5620,20170920
505854,TRF LTD.,246.05,257.55,245,247.15,79012,20170920
505872,WPIL LTD.,518,523.8,505,514.15,28621,20170920
505890,KENNAMETAL,627.95,636,625,628.65,5049,20170920
505893,HIND.HARDY,91.35,91.35,91.35,91.35,500,20170920
505978,TRITON VALVE,1670,1693.95,1650,1654.55,756,20170920
506003,SUDAL INDUS,8.63,8.63,8.63,8.63,1325,20170920
506016,JRIIIL,1.2,1.2,1.2,1.2,2225,20170920
506022,PRAKASH IND.,115.65,121.5,115.65,116.95,277556,20170920
506074,ARSHIYA,65,66.7,65,66,6324,20170920
506076,GRIND NORTON,420.05,424,420,420.15,1729,20170920
506105,STANROSE MAF,168,171.25,166,166.2,180,20170920
506109,GENESYS INT.,284.35,285.35,276.1,279.65,9821,20170920
506122,PANKAJPIYUS,65.45,67.7,65.45,65.5,1570,20170920
506128,PARNAXLAB,60,60,57.55,58,20512,20170920
506146,VISAGAR POL,0.88,0.88,0.88,0.88,92834,20170920
506184,KANANI IND,12,12.29,11.61,12.29,3100,20170920
506194,ARIH SUPER,178.2,183.4,178,178.4,141229,20170920
506197,BLISSGVS PH,161,166.15,161,163.8,24843,20170920
506222,INEOSSTYRO,930.4,936.05,920,920.95,585,20170920
506235,ALEMBIC LTD.,39,39.25,38.5,38.55,99873,20170920
506248,AMINES&PLAST,64.7,69.9,60.25,68.85,42079,20170920
506260,ANUH PHARMA,189,194.3,189,193.25,15391,20170920
506261,MODISON MET.,65.45,65.75,64,64.75,37189,20170920
506285,BAYER CROP,4145,4207,4115.05,4185.1,537,20170920
506315,BORAX MORARJ,57,57,57,57,200,20170920
506365,CHEMO PHARMA,38.5,38.5,38.3,38.3,101,20170920
506390,CLARI CHEM,591,593.95,587,587.15,1389,20170920
506395,COROM INTER,423.95,433,422,430.5,15975,20170920
506401,DEEPAK NITR.,182.1,184,179,180,75291,20170920
506405,DHARAMSI CHM,130,130,124.05,124.7,12589,20170920
506414,DIL LTD,655,664,630,663.9,1914,20170920
506480,GOCLCORP,503.1,514,492,503.25,740,20170920
506520,JAYSHRI CHEM,11.5,11.6,11.2,11.49,16255,20170920
506525,KANORIA CHEM,88.05,90.55,86.9,87.25,101779,20170920
506528,KELTECH EN.,1219,1239,1205,1216,645,20170920
506530,KEMP & CO.,380,380,380,380,10,20170920
506532,NITTA GELA,173.9,177,172.5,174.25,2189,20170920
506579,ORIENT.CARB.,1238.45,1240,1222,1237.6,3419,20170920
506590,PHIL.CARBON,850,853.4,822,826.9,58982,20170920
506597,AMAL PRODUCT,134,139,133.5,135.55,6457,20170920
506605,POLYCHEM,413.5,413.5,412,412,31,20170920
506618,PUN.CHEM,375.5,389,375.5,384.95,12145,20170920
506642,SADHANA NITR,72,73,71.05,72.3,6796,20170920
506655,SUDARSH.CHEM,406.4,432,400.6,405.65,101602,20170920
506685,ULTRAMARINE,232.1,245,232.1,239.25,34694,20170920
506687,TRANSPEK,875.05,891,874.05,877.85,2477,20170920
506690,UNICHEM LAB,250,254.65,245,245.85,22015,20170920
506720,ZANDUREALTY,1328.4,1340,1310,1322.8,290,20170920
506734,MYS PETRO,138,139,128.5,135.4,8372,20170920
506767,ALKYL AMINES,451,461.8,444.15,447.5,3424,20170920
506808,TUTICORIN.,10.15,11.05,10.15,10.62,1050,20170920
506820,ASTRAZEN.PH.,956.2,965.75,944.5,949.15,507,20170920
506852,PUN.ALKALI,16.8,17.3,16.35,17.05,9605,20170920
506854,TANFAC IND.,87,88.7,84,85.6,39891,20170920
506858,GUJ.PETRO,20.15,20.15,20.15,20.15,186,20170920
506863,SWADESHI IND,4.89,4.89,4.89,4.89,101,20170920
506879,GUJ.THEMIS.,46.85,47.5,46.65,46.75,1150,20170920
506910,JAYSN DYEST,73,74.95,70.8,71.45,443,20170920
506919,MAKERS LAB.,74.2,76.95,73.15,75.8,1145,20170920
506943,J.B.CHEMICAL,292.85,295,289,290.6,8022,20170920
506981,BL.CHIP TEX,81.95,82,80.05,81,1036,20170920
506991,NOBLE EXPLO.,3.93,3.94,3.74,3.74,13748,20170920
507155,JAGATJIT IND,53.05,53.05,53.05,53.05,70,20170920
507180,KESAR ENT.,69.9,70.05,68,69.95,3480,20170920
507205,TILAKNAG IND,13.82,14.1,13.82,14.04,17191,20170920
507315,SAKTHI SUGAR,27.35,28.4,27.05,27.3,38191,20170920
507410,WALCHANDNGR,210,240.9,205.1,231.25,2133714,20170920
507435,KHOD.INDIA,64.5,68.9,63.85,65.1,1146,20170920
507438,IFB AGRO,424,438,424,427.5,146,20170920
507442,DHARANI SUG,28.9,30.45,27.55,28,131372,20170920
507450,THIRU A.SUG.,61.5,63.5,60,63,8949,20170920
507474,KOTHARI FERM,53.8,53.8,48.9,50.55,5088,20170920
507488,G.M.BREWERI,435.35,448.8,432,432.9,1494,20170920
507490,RANA SUGARS,8.05,8.28,8.02,8.1,157595,20170920
507498,PICCADILY SU,11.39,11.39,9.81,10.95,110757,20170920
507506,GIRDHAR. SUG,10.22,10.73,10.21,10.73,5200,20170920
507508,RIGA SUGAR,16.9,17,16.1,16.5,7156,20170920
507514,SOM DISTILL.,155,157.15,150.2,152.65,23285,20170920
507525,AMRIT CORP,803.35,814,803,807.1,328,20170920
507526,ASSO.ALCOHOL,168.7,171,168.55,170.3,5824,20170920
507552,FOODS & INNS,1111.05,1114,1111.05,1111.3,388,20170920
507580,IVP LIMITED,176,209.7,173.4,198.15,147015,20170920
507598,KLRF LTD,110,112.75,110,110.2,224,20170920
507621,MILKFOOD,230,235,220.5,222.05,1393,20170920
507645,POLSON LTD.,14689,14848.9,14270,14846.45,32,20170920
507649,RASOI LTD.,35000,35000,35000,35000,3,20170920
507685,WIPRO LTD.,289,292.95,286.3,291.75,234853,20170920
507690,ORIENT BEVER,130,130,130,130,35,20170920
507717,DHAN AGRI,675,689,675,684.75,777,20170920
507747,TTK HEALTHCA,785.05,790,784.95,790,428,20170920
507753,SREE.RAY.ALK,40.05,41.4,39.25,39.7,552780,20170920
507779,KANPUR PLAST,130.55,135,130.55,133,10233,20170920
507785,TAINWALA CH.,146.8,148.55,138.05,148.05,98500,20170920
507789,JAGSON PHAR,32.3,35.45,32.3,34.15,30363,20170920
507794,KHAITAN CHEM,15,15.4,14.91,15.01,5690,20170920
507815,GILLETTE (I),5468,5500,5440,5480.05,92,20170920
507828,ANSAL HOUS.,22.2,22.95,22.2,22.35,6551,20170920
507836,MAC CHARLES,418.3,427.1,415.5,418.5,2418,20170920
507852,ADDI IND.,7.92,7.92,7.92,7.92,2000,20170920
507864,PION INVEST,49.45,49.45,49,49.45,4302,20170920
507872,ASHNOOR TEX.,19.1,19.1,17.6,18.9,2552,20170920
507878,UNITECH LTD,7.05,7.68,7.05,7.33,6258070,20170920
507880,VIP INDUS.,250,260,244,248.25,241772,20170920
507894,SCHABLONA (I,20.6,21.8,20.6,21.8,320,20170920
507910,FIBERWB IN,325,333.8,319,330.85,38991,20170920
507912,LKP FIN,120.1,131.95,120,121.65,13803,20170920
507944,BAJAJ STEEL,146.5,154,146.5,147.2,474,20170920
507960,GUJ.HOTELS,135.5,143.3,124.05,138.85,858,20170920
507966,RAS RESORTS,39.45,39.45,38.2,38.2,6192,20170920
507970,PARA. COSMET,27,27,27,27,3,20170920
507981,JINDAL HOTL,54.8,55,52.3,53.9,705,20170920
507998,SIMMONDS-MAR,79.2,83,79.2,82,8167,20170920
508136,BNALTD,207.95,208.8,204.2,208.8,514,20170920
508486,HAWKINS COOK,2850,2850,2752,2757.3,777,20170920
508494,WARREN TEA,111.05,113.2,108.7,109.15,2274,20170920
508807,IST LTD.,950,971.95,950,962.25,109,20170920
508814,COSMO FILMS,411.55,413,406.05,407.35,4279,20170920
508860,DIAMANT,1.19,1.19,1.14,1.14,9050,20170920
508869,APOLLO HOSP.,1060.6,1070.45,1057.75,1066.3,20259,20170920
508875,NITINCAST,126,126,126,126,100,20170920
508905,SMIFS CAPITA,55.7,55.7,53.2,53.2,905,20170920
508906,EVEREST INDS,367.95,368.75,358,361.6,5917,20170920
508922,MSR INDIA,40.7,40.7,38.1,38.9,1789,20170920
508933,AYMSYNTEX,60.55,61.5,59.55,61.45,2431,20170920
508941,PANASON CAR,585,588,571.1,576.6,11215,20170920
508956,HB LEAS.PUB,1.56,1.71,1.55,1.71,20920,20170920
508989,NAVNETEDUL,175.7,176.5,173.2,174.85,3349,20170920
508996,SATPROP LTD,5.7,5.7,5.7,5.7,300,20170920
508998,STERL INTER,1.42,1.42,1.29,1.32,88473,20170920
509009,AUSOM ENT,41.2,42.3,40.15,42,10497,20170920
509015,THAKRAL SER,5.98,5.98,5.98,5.98,71,20170920
509026,VJTFEDU,58.2,58.2,58.2,58.2,300,20170920
509048,LANCOR HOLDS,28.05,28.95,27.5,28.55,23395,20170920
509055,VISAKA IND.,658,659.7,640.2,644.85,9925,20170920
509077,PRESSMN,60,63.9,58.95,62.2,62538,20170920
509079,GUFIC BIO SC,71.3,72.6,70.5,71.15,35829,20170920
509084,PHOTON CAP,18.85,18.85,18.85,18.85,80,20170920
509148,GOVIND RUBB.,21.35,22.5,21.1,21.6,99793,20170920
509152,GRPLTD,1240.15,1253,1240.1,1253,205,20170920
509162,INDAG RUBBER,188.8,192.95,185.15,191.15,40260,20170920
509196,M.M.RUBBER,27.45,27.45,27.45,27.45,400,20170920
509220,PTL LTD,41,41.35,41,41.05,5084,20170920
509243,TVS SRICHAKR,3225,3252.85,3186.7,3214.55,2020,20170920
509438,BENARES HOT,1105,1137,1101,1101.45,71,20170920
509449,BHAGWATI OXY,34,35.7,34,35.7,155,20170920
509472,CRAVATEX,500,500,488,500,52,20170920
509480,BERGE PAINT,270,270,263,264.2,27937,20170920
509486,CAPRIHANS,102.95,109.5,101,103.85,81279,20170920
509488,GRAPHITE IN.,376.4,387.95,361.15,377.7,941305,20170920
509496,ITDCEM,165,167.7,162.5,165.6,18786,20170920
509525,EMPIRE IND.,2375,2450,2370,2406.8,537,20170920
509546,GRAVISS HOSP,17.5,17.65,17.5,17.65,1700,20170920
509550,GAMMON INDIA,8.87,8.9,8.51,8.58,104117,20170920
509557,GARWARE WALL,864,888,852.2,865.15,7260,20170920
509567,GOA CARBON,418.95,431.55,416.9,431.55,56731,20170920
509597,HARDCASTLE,270.1,270.1,265.45,268.5,100,20170920
509631,HEG LIMITED,955,992.35,955,992.35,108724,20170920
509635,HIND.COMPOSI,504.95,505,501.4,504.45,228,20170920
509675,HIL,1245.95,1245.95,1229.3,1232.25,866,20170920
509692,IND.CARD,182.5,184,180.4,180.45,3452,20170920
509709,INT.CONVEYOR,25,25,23.6,24.75,1200,20170920
509715,JAYSHRE TEA,97.75,100,97.25,97.6,28922,20170920
509820,PAPERPROD,221,221.75,219.55,219.75,2485,20170920
509835,PREMIER SYN.,56.2,56.2,56.2,56.2,1,20170920
509874,SHALIMAR PAI,228.95,228.95,213.7,214.75,8679,20170920
509895,HIND MILLS,350,355.7,345.7,346.75,199,20170920
509930,SUPREM IND,1144.4,1155,1138.5,1144.2,2223,20170920
509966,VST INDUS.,2828.1,2889.95,2828.1,2855,224,20170920
510245,SWASTI VINAY,3.55,3.68,3.49,3.54,69366,20170920
511034,JINDAL DRILL,163.2,174,162.35,166.45,40683,20170920
511064,APLAYA,6.97,6.97,6.97,6.97,100,20170920
511066,SAKTHI FIN.,40.3,40.3,39.25,39.3,8807,20170920
511072,DEWAN H.FIN.,610,610.95,548.9,591.5,480078,20170920
511076,SAT IND LTD,27.75,27.9,26.7,27,7822,20170920
511092,JMDVL,3.1,3.2,3.1,3.2,9000,20170920
511108,SHIVA TEXYAM,383.5,385,377,380,1631,20170920
511116,QUADRANT,2.5,2.65,2.36,2.49,81342,20170920
511131,KAMAN HSG,13.52,14.3,13.52,14.28,800,20170920
511144,ASYAINFO,53.3,53.3,51.3,51.35,22623,20170920
511147,WALL ST.FIN.,31.3,31.4,31.2,31.2,791,20170920
511196,CANFIN HOMES,2883.25,2883.25,2810,2820.35,9310,20170920
511208,IL & FS INVE,14.47,14.84,14.42,14.68,66887,20170920
511218,SHRIRAM TRAN,1070,1087.45,1055.95,1069.05,20446,20170920
511243,CHOLAFIN,1173.55,1179.35,1159.15,1171.45,9680,20170920
511288,GRUH FINANCE,541.05,541.05,529.8,532.4,13105,20170920
511333,VLS FINANCE,83,85.3,81.9,82.85,114148,20170920
511355,IND CEM CAP,4.05,4.05,3.95,4.05,2414,20170920
511377,MEHTA I.FIN,5.82,5.82,5.82,5.82,500,20170920
511389,VIDEOCON IND,18.1,18.15,17.8,17.85,577394,20170920
511411,SHRISTINFRA,305,305,289,296.9,58,20170920
511413,CREST,174,174.5,173.4,173.7,1797,20170920
511431,VAKRANGEE,513.85,516.25,506.6,508.85,91141,20170920
511447,SYLPH TECH,6,6,6,6,1,20170920
511473,IND.BANK MER,22,22.65,21.7,21.9,28497,20170920
511505,CAPITAL TRUS,490,550,490,531,4538,20170920
511509,VIVO BIO TEC,63.05,68.25,63,63.05,570,20170920
511523,VEERHEALTH,11.44,12.45,10.3,10.47,3332,20170920
511533,SAHARA HOUSG,88.8,88.8,83,83.5,1140,20170920
511543,GSB FINANCE,8.81,8.81,8.81,8.81,200,20170920
511551,MONARCH,79.8,80,77.5,78.1,8578,20170920
511557,PRO FIN CAP.,201.5,206.8,191.8,204.8,17053,20170920
511559,TIMES GUARAN,61.95,62,60.35,60.4,1409,20170920
511589,AVONMORE,20.2,20.2,20.2,20.2,201,20170920
511593,LIBORD FIN,9.35,9.35,9.35,9.35,100,20170920
511597,PALSOFT INFO,9.76,9.76,9.76,9.76,943,20170920
511601,YASH MANAGE.,9,9.45,9,9.45,4100,20170920
511605,ARIHANT CAP.,163.7,163.7,153.9,155.95,46323,20170920
511609,ISL CONSULT,25,25,24,24,64500,20170920
511611,DCM FINANCIA,3.76,3.76,3.74,3.76,11289,20170920
511630,SAMBHAAV MED,12.5,12.5,12.25,12.5,10680,20170920
511658,NETTLINX LTD,70.55,76.7,70.5,72.2,22400,20170920
511664,BGIL FL TEC,2.1,2.24,2.1,2.24,1011,20170920
511672,SCANSTL,14.85,15.55,14.85,15.55,33,20170920
511676,GIC HOUSING,543,547.5,535,536,32242,20170920
511688,MATHEW EASOW,17,17,17,17,50,20170920
511696,CHARTERED CA,73.5,73.5,73.5,73.5,300,20170920
511706,ACTION FIN.,9.9,10.25,9.9,10.25,1001,20170920
511710,CUBICAL FIN.,1.1,1.1,1.1,1.1,132,20170920
511714,NIMBSPROJ,81.75,81.75,81.75,81.75,10,20170920
511724,BAID LEASING,106,106,104.5,106,4856,20170920
511726,VIPUL LTD,91.5,92,88.55,88.85,190094,20170920
511736,USHDEV INTNL,3.87,3.87,3.87,3.87,1000,20170920
511754,SHALIB.FINAN,102.05,107.9,102,105.55,3327,20170920
511758,MANSI FINANC,38.7,39.9,38.7,38.7,326,20170920
511764,UPASANA FIN.,36.7,36.7,36.7,36.7,200,20170920
511766,MUTHOOT CAP,569.1,594,535,565,1069,20170920
511768,MASTER TRUST,48.9,49.1,48.6,49.1,6286,20170920
512018,CNI RES LTD,4.25,4.25,3.41,3.86,459089,20170920
512047,ROYAL IND,1.46,1.46,1.46,1.46,100,20170920
512068,DECCANGOLD,40,40.45,38.9,39,55888,20170920
512070,UPL,837,841.75,828,831.75,67127,20170920
512093,CRANES SOFTW,1.43,1.43,1.43,1.43,54831,20170920
512131,SIGNET IND,7.7,7.98,7.4,7.8,45450,20170920
512135,ENSA STEEL,3.96,3.96,3.96,3.96,5010,20170920
512161,8KMILES,395.9,395.95,387.5,389.7,9774,20170920
512175,VAMA INDS,26.55,27.2,25.65,26.9,36225,20170920
512179,SUNTECK REAL,330.75,335.6,327.2,331.6,41681,20170920
512217,PRISM MEDI,34.8,34.9,32.5,34,9739,20170920
512237,JAI CORP LTD,137,141.7,127.55,131.25,3191556,20170920
512247,ASHIRWAD CAP,5.15,5.3,4.83,5.19,998336,20170920
512257,SVARTCORP,4.32,4.4,4.24,4.36,60151,20170920
512267,MEDIA MATRIX,6.85,6.85,6.8,6.85,21724,20170920
512289,SHIRPUR GOLD,139.7,142.05,139.65,139.85,575,20170920
512296,BHAGYA INL,29.25,31.95,28.05,31.5,81212,20170920
512297,SHANTAI,193,195,190,191,470,20170920
512299,STERL.BIOTEC,3.6,3.65,3.55,3.56,39103,20170920
512301,CHAMBAL BREW,7.9,8,7.25,7.89,5169,20170920
512393,SHARDUL SECU,40.55,40.65,40.55,40.6,280,20170920
512405,I-POWER SOLS,2.2,2.2,2.2,2.2,10,20170920
512437,APOLLO FIN I,15.01,15.75,15,15.02,801,20170920
512455,LLOYDS MET E,19.6,21.35,19,21.05,166893,20170920
512477,BETEX INDIA,62.7,62.7,62.7,62.7,100,20170920
512493,GARNET INTL,804,804,760.2,765.1,350,20170920
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,12,20170920
512519,DONEAR IND.,59.5,60.25,58,58.5,18228,20170920
512527,SUPER SAL IN,674.5,674.5,654.2,661.5,1238,20170920
512529,SEQUENT,126.05,132.6,124.15,124.95,62037,20170920
512531,STC INDIA,169.55,183,169.4,173.55,158156,20170920
512535,ASAHI INFRA.,1.4,1.4,1.38,1.38,300,20170920
512559,KOHINORFOODS,74.8,76.25,74.2,74.45,28674,20170920
512573,AVANTI FEEDS,2119,2132.9,2065,2096.8,27594,20170920
512579,GUJ.NRE COKE,1.71,1.74,1.68,1.72,235763,20170920
512589,SITA ENTER.,26.7,26.7,26.7,26.7,150,20170920
512597,KEYNOTE CORP,73.5,73.5,67.35,67.4,1230,20170920
512599,ADANI ENTER,132.5,132.5,129.2,129.55,392622,20170920
512604,HARIA EXPORT,2.9,2.9,2.9,2.9,900,20170920
512608,BHANDARI HOS,2.79,2.79,2.54,2.68,136774,20170920
512618,RLF LIMITED.,3.48,3.5,3.48,3.5,790,20170920
512624,REGENTRP,3.01,3.01,3.01,3.01,50,20170920
512626,ORBIT EXPORT,141.6,147.4,141.6,142,785,20170920
512634,SAVERA IND,70.15,79,70,72.15,4298,20170920
513005,VBC FERRO,38,38,38,38,300,20170920
513010,TATA SPONGE,940.1,952,926.05,929.8,38141,20170920
513023,NAV BHAR VEN,132.35,132.65,130,130.45,10801,20170920
513043,REMI EDEL,45.9,45.9,42.55,42.55,60,20170920
513059,G.S.AUTO INT,12.89,13,12.52,12.79,18799,20170920
513063,TRANSFREIGHT,9.51,9.51,9.25,9.25,1151,20170920
513097,SHIV.BIMETAL,148.85,149.95,144.1,147.7,89418,20170920
513108,GANDHI SP.TU,325,326.95,324.9,324.9,396,20170920
513117,AMFORGE IND.,5.7,5.7,5.7,5.7,7582,20170920
513121,ORICON ENT,62.4,67.45,61.4,64,1088370,20170920
513142,BALASORE,65.1,65.7,59.6,60.7,625183,20170920
513149,ACROW INDIA,141.85,141.85,141.85,141.85,50,20170920
513151,STI INDIA LT,14.93,14.93,14.93,14.93,787,20170920
513173,STL STR INF,9.61,9.61,9.61,9.61,100,20170920
513179,NAT STL AGRO,39.35,39.8,38.5,39,27975,20170920
513216,UTTAM GALVA,25.55,26,25.3,25.5,27058,20170920
513228,PENNAR STEEL,64.9,66.65,63.5,63.9,138420,20170920
513250,JYOTI STRUCT,15.24,15.3,14.08,14.08,171381,20170920
513252,JAY USHIN,394,398,392.75,398,706,20170920
513262,ST.STR.WHEEL,899,899,887,889.2,1771,20170920
513269,MAN IND.(I),90.7,91.6,88.2,88.4,60689,20170920
513295,RUCHI STR AL,2.05,2.05,2.05,2.05,12750,20170920
513303,MODERN STEEL,15.25,15.25,14.7,14.7,100,20170920
513335,METALFORGE,28.05,29.3,28,28.85,6049,20170920
513349,AJMERA,238.9,240.45,230.05,232.3,35402,20170920
513353,COCHIN MIN.,101,118.8,98.1,115.8,20116,20170920
513361,ISW LTD,2.67,2.8,2.66,2.69,242151,20170920
513369,RAJKUMAR FRG,52,53.95,49.6,50.25,64517,20170920
513375,CARBORUNDUM,351.5,355.7,348.2,350.1,12971,20170920
513377,MINERAL&METL,60.6,64.3,60,62.45,774077,20170920
513397,VALLABH STEL,37.2,37.2,33.75,35.15,187,20170920
513401,ASHIANA ISP.,25.5,25.5,25.5,25.5,1135,20170920
513403,PM TELELINN,2.71,2.84,2.71,2.84,525,20170920
513414,SMPL,1.57,1.58,1.49,1.53,49615,20170920
513434,TATA METALIK,738.65,742.1,720.75,725.1,31413,20170920
513436,SHAH ALLOYS,20,20.8,19.75,20.55,3179,20170920
513446,MONNETISPA,32.35,32.4,31.25,31.5,26771,20170920
513456,KANISHK ST.,6.32,6.32,6.32,6.32,100,20170920
513472,SIMPLEX CAST,135,144,134,138.7,18951,20170920
513509,KALYANI FORG,315,315,311,314,282,20170920
513511,PANCH.STEEL,66.55,66.55,61.05,62.1,10064,20170920
513513,ADITYA ISPAT,8.27,8.27,8.27,8.27,1614,20170920
513515,S.R.INDUS.,12.2,12.2,12.2,12.2,17383,20170920
513517,STEELCAST,115,127.5,115,124.55,8666,20170920
513519,PITTI LAMIN.,58.7,60.15,58.55,58.75,23321,20170920
513528,GLITTEK GRAN,2.68,2.68,2.68,2.68,4400,20170920
513532,PRADEEP MET.,67.15,72,65,70.4,59446,20170920
513534,VARDHMAN IND,26.3,27.95,25.7,27.2,5581,20170920
513536,GNRL,27,27,27,27,145,20170920
513554,MAHA STEEL,77.65,79.45,76.6,76.6,5662,20170920
513566,NOVA IRON&ST,9,9,8.92,9,652,20170920
513597,SURANA INDS,3.1,3.1,3,3,3292,20170920
513599,HIND.COPPER,63,63.9,62.75,63,300832,20170920
513605,SRIPIPES,340,340,331,332.75,20960,20170920
513642,AXEL POLYMER,13.44,13.44,12.81,12.81,201,20170920
513683,NLCINDIA,94.5,95.85,94.5,95,60155,20170920
513687,SPECTRA IND.,21.05,21.45,20.15,21.45,1530,20170920
513691,JMT AUTO LTD,4.09,4.09,3.87,3.9,211707,20170920
513693,KIC METALIKS,145.75,145.75,145.75,145.75,10,20170920
513709,SHILP GRAVUR,157.95,160,153,159.25,22634,20170920
513713,WHITEORG,84.6,85.5,83,85.5,111133,20170920
513729,ARO GRANITE,68.7,71.25,68.7,69.65,4154,20170920
514010,HIM.FIBRES,6.57,6.6,5.87,6.3,8733,20170920
514030,DEEPAK SPINN,81.9,82,77.1,79.6,1802,20170920
514034,JBF IND.LTD,162,168,162,163.65,2226,20170920
514036,LOY.TEX MILL,759.95,770,724.35,724.95,850,20170920
514043,HIMAT.SEIDE,362.5,362.5,344.25,346.95,15462,20170920
514045,BSL LTD.,67.15,71.7,67.15,69.6,2294,20170920
514087,PBM POLYTEX,111,115,105,105.6,4187,20170920
514128,KONARK SYN.,14.23,14.23,14.23,14.23,100,20170920
514138,SURYALATA SP,131.25,136,131.25,132.05,530,20170920
514140,SURYAVA SPIN,8.86,9.78,8.86,9.78,1551,20170920
514142,TT LTD.,72.6,73.9,72.6,72.8,1480,20170920
514144,UNIWORTH LTD,0.77,0.78,0.77,0.78,2015,20170920
514162,WELSPUN (I),75.1,75.35,73.4,73.65,45668,20170920
514165,IND.ACRYLICS,14.7,15.1,14.65,14.8,108110,20170920
514167,GANESH ECOSP,382.65,403,380,401.1,8868,20170920
514171,CEETA IND.,14.34,14.34,13.66,14.33,7200,20170920
514175,VARDHMAN POL,40,40.75,39.6,39.85,5495,20170920
514183,BLA ROS IND,27.75,28.15,27.15,27.35,6933,20170920
514211,SUMEET INDS.,32,32.4,31.7,31.8,36351,20170920
514215,BINNY LTD.,229,238,216.7,235.2,7962,20170920
514234,SANGAM INDIA,206.1,231,205.2,220.75,26454,20170920
514264,SEASONS TEXT,11.55,11.55,11.55,11.55,100,20170920
514266,ZENITH FIBRE,122.05,124,118,123.45,5313,20170920
514272,BHILWARA SP.,9.5,9.5,9.5,9.5,300,20170920
514274,AARVEE DENIM,47,48.25,45,47.9,35444,20170920
514286,ASHIMA LTD.,24.5,25.75,24.2,24.45,124907,20170920
514300,PIONEER EMB,39.25,39.75,38.9,39.1,20993,20170920
514302,VIPPY SPIN.,45,48.4,45,46.55,8607,20170920
514316,RAGHUVIR SYN,92.4,92.4,92.4,92.4,30,20170920
514322,KAMADGIRI,75.25,77,75.25,77,689,20170920
514324,OMNITEX IND.,19,19,19,19,1100,20170920
514326,PATSPIN INDI,26.95,27.15,26.35,26.45,29502,20170920
514348,WINSOME YRN,2.15,2.15,2.15,2.15,12800,20170920
514354,PREMIER POLY,38.3,38.3,36.85,36.95,1321,20170920
514394,AJIL,68,70.2,68,70.2,2542,20170920
514400,GARWARE SYN.,8.66,8.66,8.65,8.65,1586,20170920
514412,SARUPINDUS,70.45,70.8,70.45,70.8,751,20170920
514418,MANORG,83.5,83.5,78.85,80.25,8434,20170920
514428,HINDU.ADHESI,76,79.85,70.25,79.05,807,20170920
514442,SRI KPR IND,25.15,25.9,25.1,25.9,1715,20170920
514450,MAHA.RUBTECH,52.2,55.9,52.1,52.75,3203,20170920
514460,OSWAL YARNS,3.3,3.3,3.3,3.3,100,20170920
514470,WIMSOME TEXT,62.25,63,60,60.75,55247,20170920
514474,FAIRDEAL FIL,32.5,33.85,31,33.05,6855,20170920
515030,ASAHI IN.GLA,411.8,416.7,403.2,405.6,25623,20170920
515037,MURD.CERAM,50,52.3,50,52.3,28270,20170920
515043,SAINT-GOBAIN,53,53.8,52,52.95,798772,20170920
515055,ANANTRAJ,61.5,62.65,60.55,61.05,445591,20170920
515059,MADHUS.IND.,19.5,21,19.5,21,1350,20170920
515085,RESTILE CER.,6,6,5.03,5.35,40659,20170920
515093,MADHAV MARB.,66,68.1,65.25,66.3,5949,20170920
515145,HIND.NAT.GLS,87.9,88.9,85.2,88.1,922,20170920
515147,HALDYN GLASS,46.2,46.6,43,45.2,77346,20170920
516003,SARDA PLY.,180,180,166.7,168,2522,20170920
516007,MANGALAM TIM,31.2,31.2,30.5,30.85,2890,20170920
516016,SHREYANS IND,168.3,170.25,166.4,167.1,9649,20170920
516020,AGIO PAPER,3.92,3.92,3.9,3.9,1205,20170920
516022,STAR PAPER,188.3,189.5,185.5,186.55,10103,20170920
516030,YASH PAPERS,44.4,45.5,42.5,45.15,265524,20170920
516064,ARROWGREEN,660,666.2,651.05,655.3,12854,20170920
516072,VISHNU CHEM,272,280,270.05,271.15,5810,20170920
516078,JUMBO BAG,13.75,13.75,13.25,13.3,420,20170920
516082,N.R.AGARWAL,278,278,273,277,4340,20170920
516086,SH.RAJES.PAP,11.95,11.95,10.86,11.11,24492,20170920
516092,PUDMJEE IND,13.51,14.5,13.31,14.21,55024,20170920
516096,SANGAL PAPER,76.45,80,73.9,80,151,20170920
516106,SH.KARTHIK P,19,19.53,18.76,19.1,29712,20170920
516108,S.I.PAPER,101,103,100.5,101.55,20875,20170920
517015,VINDHYA TELE,1142,1150.85,1122.55,1143.2,1420,20170920
517035,RUTTONSHA IN,43,50,43,45.3,740,20170920
517041,ADORWELDING,455.6,455.6,432.5,436.9,3503,20170920
517059,SALZER ELEC,181.5,184,178.55,179.55,4359,20170920
517063,JETINFOTRAN,51.65,52.7,51.6,51.6,563,20170920
517080,HIGHGROUND,10.85,11.9,10.6,11.62,439868,20170920
517096,APLAB LTD.,25.95,25.95,25.95,25.95,5,20170920
517119,PCS TECH,23.9,23.9,21.4,21.4,1388,20170920
517140,MOSER BEAR,4.5,4.64,4.5,4.54,51466,20170920
517146,USHA MART.LT,24.75,25.3,23.6,23.7,435819,20170920
517164,ZENITH COMP.,1.1,1.1,1.1,1.1,2000,20170920
517166,SPEL SEMICON,11,11,10.5,10.68,32283,20170920
517168,SUBROS LTD.,257.2,257.2,247.4,248.05,20877,20170920
517174,HONEYWELL,17299.85,17339.9,16801.05,16847.45,194,20170920
517206,LUMAX IND,1324.55,1335.15,1320,1325,222,20170920
517214,SPICEMOBI,23.65,23.65,23.65,23.65,200,20170920
517224,SUJANA INDUS,0.94,1.03,0.88,0.93,156559,20170920
517228,TREND ELECT,9.45,9.92,8.98,9.33,1508,20170920
517238,DYNAVISION,60,60,60,60,100,20170920
517246,BCC FUBA,10.25,10.25,10.25,10.25,170,20170920
517258,PRECISION EL,35.5,35.6,32.65,32.75,1466,20170920
517271,HBL P SYS,66,70.65,64.95,65.9,2470726,20170920
517300,GUJ.IND.POW.,140,147.4,139,140.9,176836,20170920
517330,CMI LTD.,200,210.4,200,207.8,12767,20170920
517334,MOTHERSON SS,344.85,349.2,341.1,345.05,801259,20170920
517344,MINDTECK (I),68.15,69.2,67,67.2,9333,20170920
517354,HAVELLSINDIA,511.05,519,511.05,515.15,70962,20170920
517370,INCAP LTD.,61,61,61,61,1910,20170920
517372,GUJ.INTRUX,70.25,70.25,70.25,70.25,1,20170920
517380,IGARSHI MOT,973.15,974,951.1,955.45,596,20170920
517385,SYMPHONY,1429.95,1467.85,1400,1411.75,5567,20170920
517415,LEE&NEE SOFT,2.53,2.99,2.53,2.95,1129,20170920
517417,PATEL AIRTEM,186,186,179.5,181.25,4656,20170920
517421,BFLYGANDHI,184.4,196,180,191.75,8317,20170920
517437,DUTRON POLY.,135,135,128.2,135,401,20170920
517447,R.S.SOFTWARE,70.85,72.3,69.05,70.15,31656,20170920
517449,MAGNA ELECTR,179.9,179.9,174.15,177.15,747,20170920
517467,MARSONS,7.5,7.97,7,7.3,98806,20170920
517477,ELNET TECH.,142,142.3,136.5,138.8,2994,20170920
517481,APTL,4.68,4.68,4.68,4.68,1385,20170920
517498,WEBELSOLAR,123.75,125.7,121.7,122.4,76696,20170920
517500,ROTO PUMPS,104.5,109,100.1,101.6,23744,20170920
517506,TTK PRESTIGE,6318.3,6345,6281.2,6320.9,47,20170920
517514,DHINDIA,32.45,32.45,30.5,31.4,12168,20170920
517518,LEEL,278,287.5,275.3,278.45,175828,20170920
517522,RAJ GLO WIR,600,607,595,599.7,7231,20170920
517530,SURANATP,4.45,4.72,4.45,4.58,3953,20170920
517536,ONWARD TECHN,118,118,113,116.1,20780,20170920
517544,CENTUM ELEC,660,660.55,640,640,985,20170920
517548,STARLITE COM,50,51.4,48.6,48.9,67133,20170920
517554,NHCFOODS,14.25,14.25,13.52,13.87,17081,20170920
517556,PVP VENT LTD,5.01,5.19,4.94,5.04,76015,20170920
517562,TRIGYN TECH,99.2,101.75,97.2,97.8,8807,20170920
517569,KEI INDUST.,352.35,353,338.55,340.55,93722,20170920
517571,IMPPOWERS,82,85.3,82,83.4,2826,20170920
518011,KEERTHI,202.1,202.1,193.1,202.1,51599,20170920
518029,GUJ.SIDH.CEM,33.55,38.7,33,38.35,708016,20170920
518075,SURAJ PRODUC,16.21,16.21,16.21,16.21,100,20170920
518091,ANJANI PORTL,261.05,264.95,261,262.2,550,20170920
519003,MODINATURAL,131.3,134.95,129.6,131.2,3323,20170920
519091,TASTY BITE,5642.7,5670,5530,5573.4,219,20170920
519097,RITESH INTER,4.68,4.68,4.68,4.68,500,20170920
519105,AVT NATURAL,40.45,40.45,39.2,39.3,34956,20170920
519126,HIND.FOODS,310,326.05,299,325.6,5390,20170920
519136,NAHAR INDUST,103.15,104.7,102.15,103.35,7978,20170920
519152,VADILAL ENT,688,688,688,688,1,20170920
519156,VADILAL IND,1074.3,1093.8,1066.05,1077.55,3896,20170920
519183,ADF FOODS LT,251,271,251,260.8,718385,20170920
519214,WILLIAM.FIN.,30.15,31.65,30.15,31.65,308,20170920
519216,AJANTA SOYA,49.85,50,45.1,47.5,13888,20170920
519224,WILLIAM.MAGO,85,85,81.25,83,4344,20170920
519230,RICHIRICH,2.4,2.4,2.4,2.4,100,20170920
519248,JVL AGRO,21.5,21.9,21.25,21.35,59344,20170920
519260,SANWARIA,7.38,7.64,7.27,7.64,488063,20170920
519262,PRIMA AGRO L,14.46,14.46,14.46,14.46,187,20170920
519285,TARAI FOODS,6.05,6.05,6.05,6.05,2475,20170920
519287,MODERN DAIRI,11.05,12.2,11.05,11.27,18992,20170920
519295,BAMBINO AGRO,217.35,217.35,217.35,217.35,1013,20170920
519307,VIKAS WSP,12.16,12.3,11.96,12.15,225302,20170920
519359,POONA DAL,66.65,66.65,60.7,60.75,8092,20170920
519383,ANIK INDS,56.55,56.55,56.55,56.55,15881,20170920
519421,KSE LIMITED,1355.4,1355.4,1355.4,1355.4,141,20170920
519455,NARBADA,16.51,16.51,16.51,16.51,96,20170920
519457,VIRAT CRANE,36,37.35,34.35,37.2,4684,20170920
519475,CHORDIA FOOD,132,135,132,135,1007,20170920
519483,TAI INDUST.,22.5,22.5,21.05,22.5,775,20170920
519491,OCEAN AGRO,32,34.95,32,34.45,1966,20170920
519494,N K INDUST.,45,47,45,47,250,20170920
519532,ASIAN TEA,16.65,18,16.65,17,1542,20170920
519552,HERITGFOOD,1454.05,1509.95,1454.05,1471.1,3598,20170920
519560,NEHA INTER.,6.9,7.06,6.55,7.06,203265,20170920
519566,SIMRAN FARMS,93.5,95.05,91.35,91.35,7456,20170920
519570,LAKSHMI OVER,35.25,36,33.65,33.85,33875,20170920
519588,DFM FOODS,1430,1537,1430,1474.05,6404,20170920
519600,CCL PRODUCTS,309.75,314,307.4,308.35,1014,20170920
519602,KELLTONTEC,99.5,100.6,98,99.5,7822,20170920
519612,MAHAAN FOODS,14.65,14.71,14.65,14.71,3,20170920
520008,RICO AUTO,96.1,104.4,95.6,103.55,1436385,20170920
520021,OMAX AUTOS.,68.9,70,68.05,68.25,4102,20170920
520043,MUNJAL SHOWA,267.35,274.3,267.35,271.5,10756,20170920
520051,JAMNA AUTO,257,278,256.25,273.45,127883,20170920
520056,SUNDAR.CLAY,4780,4836,4720,4812.75,103,20170920
520057,SONA KOYO ST,111,114,111,113.7,111162,20170920
520059,MUNAUTO,69.95,69.95,68,69.1,29014,20170920
520066,JAYBH.MARUTI,645.65,660,643,647.75,12546,20170920
520073,RACLGEAR,56,57.5,54.4,56.9,30845,20170920
520075,SAMKRG PIST.,277.75,277.75,265,274.4,10201,20170920
520077,AMTEK AUTO,24.9,25.85,24.65,24.95,207277,20170920
520081,EAST C.STEEL,67,70.35,63.65,63.65,2700,20170920
520086,SICAL LOG,229,231,226,226.05,1397,20170920
520111,RATNAMNI MET,887,899.95,872.25,890,827,20170920
520113,VESUVIUS IND,1385,1410,1385,1407.45,495,20170920
520119,AUTOMOTIVE S,97,97.05,88.1,90.65,76783,20170920
520123,ABC INDIA,98.5,98.5,94.3,97.7,4304,20170920
520127,BALURGHAT TE,3.33,3.6,3.33,3.6,600,20170920
520131,COASTAL ROAD,31.1,31.1,31.1,31.1,200,20170920
520151,SHREY SH LOG,435.65,446,432.5,442.25,6750,20170920
520155,STARLOG,65.6,68.75,63.5,67.45,8431,20170920
521005,INDOVATION,8.95,8.95,8.51,8.51,2075,20170920
521014,EUROTEX IND,33.9,38.1,33.9,38.1,320,20170920
521016,INDO COUNT,118.25,119.4,116.5,117.5,111376,20170920
521018,MARAL OVERS,37.55,42,37.5,40.2,40940,20170920
521030,NAKODA,0.33,0.35,0.33,0.35,14004,20170920
521034,SOMA TEXTILE,14,15.2,14,14.56,42864,20170920
521036,SOURCEIND,1.53,1.53,1.53,1.53,100,20170920
521038,TAM.JAI.MILL,4.63,4.63,4.62,4.63,2050,20170920
521064,TRIDENT,107.7,109.5,106.1,106.6,360932,20170920
521068,HISAR SPIN.,9,9,9,9,100,20170920
521070,ALOK INDS.,2.85,2.93,2.81,2.88,672340,20170920
521082,SPENTEX INDS,3.96,4.24,3.96,4.03,20528,20170920
521097,AMARJOTHI SP,240,241,235.45,239.4,10958,20170920
521105,OLYMPIA IND.,295,300,295,298,1190,20170920
521109,NAGREEKA EXP,31.25,31.5,30.3,30.65,1286,20170920
521113,SUDITI IND.,74.1,74.5,71.3,72.95,12459,20170920
521131,SBFL,7.83,7.83,7.83,7.83,880,20170920
521141,ADITYA SPIN.,7.16,7.5,7.16,7.5,440,20170920
521149,PRIME URBAN,22.35,24.5,22.35,23.8,3076,20170920
521161,SRI LAK.SAR.,33,33.35,33,33.35,200,20170920
521163,ZODIAC CLOTH,185,200,185,196.5,5342,20170920
521167,FRONT BUSS,7,7.49,7,7.24,604599,20170920
521178,SRI RAMK.MIL,15.5,15.5,15.5,15.5,245,20170920
521180,SUPER SPIN.,16.5,16.7,16,16.6,14347,20170920
521182,SEASONS FUR.,6.5,6.87,6.23,6.53,2616,20170920
521194,SIL INVEST,230,266.5,230,252.75,25545,20170920
521200,SURYLAK.COTT,91.85,92,90.1,90.5,3231,20170920
521206,SAMTEX FASH.,5.73,5.73,5.43,5.47,43650,20170920
521216,DHAN ROTO SP,25.15,27.7,25.1,26.4,4867,20170920
521220,DAMOINDUS,99.9,112.5,97.05,109.35,70542,20170920
521226,UNI ROYAL IN,9.92,9.92,9.92,9.92,600,20170920
521232,SUNIL INDUS.,26.9,29.7,26.9,29.7,900,20170920
521234,SRI NACHAMAI,19.05,20.05,19.05,19.25,940,20170920
521240,SAMBANDAM SP,139.95,148.4,138,142.95,2096,20170920
521242,KANDAGIRI SP,41,41,38.05,40.85,150,20170920
521248,KITEX GARMEN,228.9,229.1,222,222.9,6839,20170920
522001,CRANEX LTD.,17.65,17.65,16.15,16.15,2010,20170920
522004,BATLIBOI LTD,28.4,28.4,27.1,27.95,8515,20170920
522005,AUSTIN ENGG.,66.3,66.3,64.3,65.15,513,20170920
522017,FLUIDOMAT,204,210,202,208.1,3545,20170920
522029,WINDSOR MACH,59.6,60.4,58.5,59,5841,20170920
522034,SHANTHI GEAR,140.5,141,138.65,139.7,5775,20170920
522064,HONDA SIEL,1368.1,1373.85,1359.85,1372.3,486,20170920
522073,HITECHGEAR,362.05,365,358,360.85,3552,20170920
522074,ELGI EQUIP,233,235.35,229,230.5,3143,20170920
522085,STONE INDIA,57.85,61.7,56.75,59.2,109510,20170920
522101,KILBURN ENGG,81.15,83,81.15,82,43462,20170920
522105,BIRLA PRETEC,5.7,5.7,5.05,5.11,68593,20170920
522108,YUKEN INDIA,1877.05,1877.05,1877.05,1877.05,704,20170920
522113,TIMKEN (I),775,818.85,762,767.5,9518,20170920
522122,VOITH PAPER,736,738,736,736.25,240,20170920
522134,ARTSON ENG,73.95,74.9,72.5,73.15,14845,20170920
522152,SOLITAIR MC,53,56.9,52.6,55.2,9503,20170920
522163,DIAMONPOWER,26.1,26.35,25,25.25,33570,20170920
522165,INDSIL HYD,112.5,112.5,104,112.4,123900,20170920
522183,ITL INDUSTRS,154,160,154,158.5,2366,20170920
522195,FRONTIER SPR,99.5,102,98,99.9,4222,20170920
522205,PRAJ IND.LTD,71.5,73,71.5,72,70648,20170920
522207,RASANDIK ENG,150,154.5,145,146.5,2232,20170920
522215,SWISS GLASS,160.1,164,158,158.55,6794,20170920
522217,GUJ APOIND,282.95,283,272.05,273.4,6883,20170920
522229,TANEJA AERO.,69,71.2,66.95,70.35,62771,20170920
522231,CONART ENG.,59.9,59.9,54,55.85,20320,20170920
522241,M.M.FORGINGS,658.3,664,648,659.6,375,20170920
522249,MAYUR UNIQ.,368.75,386.85,367.95,375.75,81485,20170920
522251,CENLUB INDUS,57,64,56.75,61,4856,20170920
522257,RAJOO ENGIN.,33.9,34.15,31,31.35,126356,20170920
522261,DOLPHIN OFF.,90.7,100.5,89.5,94.55,350479,20170920
522263,JMC PROJECTS,434,440,425.1,429.25,1159,20170920
522267,VEEJAY LAKSH,52,53,51,51.6,3350,20170920
522273,AHMED.STEEL,23.8,24.9,22.65,23,322,20170920
522275,GET&D,420,426.35,408.65,411,14185,20170920
522281,RAM RAT.WIRE,175,185.95,175,180.35,38965,20170920
522285,JAY NECO IND,7.85,8.19,7.8,8.02,56040,20170920
522287,KALPA.POWER,378.9,386,360,363.35,78156,20170920
522292,CHANDNI TE,29,29,27.25,27.4,5512,20170920
522294,T & I GLOBAL,60,61.85,59,59.55,3110,20170920
522295,CONTROL PRNT,370.05,377.75,370.05,376.5,2236,20170920
522650,BEMCO HYDRAU,151.65,172.8,151.65,169,98,20170920
523007,ANSAL BUILD.,79.5,81.85,77.3,78.65,6681,20170920
523011,WEIZMANN LTD,52.25,52.25,49.5,52.25,21764,20170920
523019,B.N.RATHI SE,35.7,37.2,35.7,36.15,3165,20170920
523021,RISHITECH,84,84,82,83.2,6792,20170920
523023,SINCLAIR HOT,312,330,310.4,324.1,25379,20170920
523025,SAFARI IND.,1795,1795,1720,1737.35,408,20170920
523100,COSMO FERR.,23.35,23.9,22.4,23.35,44599,20170920
523116,SANCO TRANS,262,262,262,262,1,20170920
523127,EIH ASSO.HOT,357.95,362.4,357.95,360,219,20170920
523144,MEDI CAPS,23.3,23.3,22.3,22.65,5160,20170920
523160,MORGAN CRU,1026.05,1054.9,1026.05,1034,284,20170920
523204,ABAN OFFSHO,180.25,199.3,179.6,188.1,1403639,20170920
523207,KOKUYOCMLN,93.85,97,92.4,94.65,4700,20170920
523229,BHARAT SEATS,177,184,177,177.35,74306,20170920
523232,CONT.PETRO,27.1,27.1,27.1,27.1,75,20170920
523248,MACHINO PLAS,246.1,248.2,239.05,241.1,1212,20170920
523260,PEARL POLYME,35.85,37,35.2,36.2,3636,20170920
523261,VENKEY'S (I),2178.6,2237.85,2169.45,2186.2,11191,20170920
523269,ADVANI HOTEL,57.5,59.75,57.5,59.5,1334,20170920
523277,G.V.FILMS,0.67,0.7,0.64,0.65,152002,20170920
523283,SUPER HOUSE,162.15,171.6,162.1,167.1,11627,20170920
523289,RAMA VISION,8.07,8.07,8.07,8.07,2200,20170920
523301,TCPL PACK,626.2,640,626.2,638.05,5782,20170920
523319,BALMER LAWRI,233.35,236.95,231,235.8,20961,20170920
523323,KOVAI MEDI.,1159.3,1159.3,1096,1101.6,3338,20170920
523329,ELDECO HOUS.,859,870,842,853.05,1538,20170920
523367,DCMSHRIRAM,458.5,467.85,458.15,462.5,29021,20170920
523369,DCM SHR.IND,326,326,311.05,316.4,15521,20170920
523371,MAWANA SUGAR,130.95,134.5,128.1,132.5,86586,20170920
523385,NILKAMAL L,1580.1,1624.8,1527.15,1578.95,7849,20170920
523391,NAHAR POLY,55.6,56.65,55,55.95,8465,20170920
523395,3M INDIA LTD,14745.35,14750,14510,14551.2,511,20170920
523398,JCHAC,1975.05,1978.6,1944.05,1956.25,689,20170920
523405,JM FINANCIAL,148.5,149.55,146.55,147.2,275065,20170920
523445,REL INDL INF,583,601.95,554.65,558.35,792757,20170920
523457,LINDEINDIA,405,405,388,391.05,14836,20170920
523483,PACIFIC IND.,126.5,142.95,126.5,127.05,760,20170920
523523,RAINBOW PAP.,3.48,3.48,3.3,3.37,81927,20170920
523537,APM INDUS.,63.85,64.75,62,64.25,21704,20170920
523539,PRECISION WR,228.9,230.95,213,215.7,68784,20170920
523550,KRYPTON IND,9.88,9.89,9.08,9.72,5402,20170920
523574,FEL,52.6,56.6,52.5,55.95,1015357,20170920
523586,IND.TONERS,280.55,283.35,265,270.65,45171,20170920
523592,JENSON &NICH,8.35,8.35,7.95,8.06,11274,20170920
523594,KUNSTSTOFFE,33,33,31.35,31.4,2875,20170920
523598,SHIPP.CORPN,93.7,95.3,92.1,92.4,121880,20170920
523606,SIKA INTER.,172,172,172,172,25,20170920
523610,ITI LTD.,107,107.3,101.5,101.85,269088,20170920
523618,DREDGING COR,587.6,622,587,595.6,71896,20170920
523620,PHARMASIA,20.05,20.05,20.05,20.05,1,20170920
523628,PODDAR,1270,1298.95,1245,1250.45,179,20170920
523630,NATIONAL FER,65.55,67,64.9,65.3,89430,20170920
523638,IP RINGS LTD,130.95,133,130.95,132.3,6556,20170920
523642,PI INDUS.LTD,779.9,782,767,770.2,3932,20170920
523648,PLASTIBLEND,234.7,248.7,234.7,244.6,7424,20170920
523660,WATERBASE,137.05,138.8,132,132.55,134376,20170920
523672,FLEX FOODS,119.2,125,119,122.3,23242,20170920
523676,GOLKUNDA DIA,19,19.55,19,19,201,20170920
523694,APCOTEX IND,443.6,443.6,434,434.65,1394,20170920
523696,FORTIS MLR,63.45,63.5,62.15,62.5,2235,20170920
523704,MASTEK LTD,306,315,298.25,300.75,79845,20170920
523708,EIMCO ELECON,549,550,530.35,532.35,589,20170920
523710,SAYAJI HOTEL,257.95,257.95,257.95,257.95,32,20170920
523716,ASHIANA HOU,175.05,175.1,171.95,172.1,6814,20170920
523724,VIJAY SHA.BU,22.05,22.2,21.8,21.95,14630,20170920
523732,ECO BOARD IN,5,5,5,5,1900,20170920
523736,DPL,105.7,108.35,102,104.05,30973,20170920
523754,EPC INDUS.,179.75,181,178,178.4,30948,20170920
523756,SREIINFRA,109.9,109.9,105.7,106.15,248673,20170920
523768,GUJ.BOROSIL,83.25,88,83.25,86.25,62705,20170920
523792,MAZDA LTD,347,366,347,359.7,1907,20170920
523796,VICEROY HOTE,18.3,18.35,18,18.1,22323,20170920
523820,NEOCORP INTE,3.78,3.92,3.78,3.78,54296,20170920
523828,MENON BEAR.,84.25,87.9,84.25,86.35,30149,20170920
523836,GUJ.RAFFIA,33.15,33.15,32.65,33.15,9297,20170920
523838,SIMPLX INFRA,479.45,484.55,475.35,478.5,957,20170920
523840,INN.TECH.PAC,94.95,94.95,92.8,93.85,11409,20170920
523842,SUPER TANNER,4.47,4.47,4.27,4.4,42738,20170920
523850,AXTEL INDUS.,74.65,75,72,72.95,7110,20170920
523890,DS.KULKARNI,27.75,28,27.35,27.35,23456,20170920
524000,MAGMA FIN,183.5,187.1,179,180.35,4865169,20170920
524019,KINGFA,726.25,741.05,719.05,722.4,2383,20170920
524031,PATIDAR,7.96,7.96,7.95,7.95,705,20170920
524037,RAMA PHOSPH,87.05,87.05,85.25,86.05,6527,20170920
524051,POLYPLEX,453.1,460.2,452,455.25,975,20170920
524075,ALBERT DAVID,298.25,298.25,291.25,292.65,1073,20170920
524080,HAR.LEATHER,42.35,43,42.35,43,806,20170920
524084,MONSANTO (I),2476,2611.95,2476,2510.3,1053,20170920
524091,ACRYCIL LTD.,487.2,494.9,473.05,474.8,6081,20170920
524109,KABRA EXTR,140,141,138.5,139.55,2666,20170920
524129,VINYL CHEM,78.7,84.7,77.9,82.6,73814,20170920
524136,PEE CEE COSM,89.5,92.8,89.5,90,1540,20170920
524164,IOL CHEM PH,60,66.55,56,57.3,201914,20170920
524174,KESAR PETRO,58.45,58.45,55.7,57.45,222234,20170920
524200,VINATI ORG.,940,952.5,937.05,941.2,4790,20170920
524202,LACTOSE(I),181.7,181.7,178,180,2130,20170920
524204,TEESTA AGRO,25,27.05,24.6,25.3,2350,20170920
524208,AARTI INDUST,861,875,857.3,871.65,16532,20170920
524210,PENTOKEY ORG,15.6,15.6,14.3,15.25,348,20170920
524212,WANBURY LTD,38,38.45,37.75,37.8,3657,20170920
524218,RESONANCE,35.2,41.5,35.15,37.55,35295,20170920
524226,GUJ AMB EXP,162.45,164.8,157.3,159.5,21208,20170920
524230,RASHTR.CHEM.,96.5,97,94.5,94.9,420125,20170920
524280,KOPRAN LTD.,71.95,77,71.5,73.75,148429,20170920
524288,AIMCO PESTI.,167.85,167.85,167.85,167.85,1050,20170920
524314,GUJ.TERC LAB,8.75,9.15,8.75,9.15,1200,20170920
524322,KABRA DRUGS,3.65,3.65,3.33,3.33,901,20170920
524324,SEYAIND,455.5,464,455.1,455.75,3215,20170920
524330,JAYANT AGRO,470.8,470.8,463,466.75,4450,20170920
524332,BCL,82.65,82.7,77.5,79.2,1585,20170920
524336,SH.HARI CHEM,58.9,59.1,56.4,58.45,2175,20170920
524342,INDOBORAXC,299.95,305.5,299.95,303.55,2993,20170920
524348,AARTI DRUGS,531.5,538.1,527.95,531.8,411,20170920
524370,BODAL CHEM,176.05,182.7,174.5,178.1,195295,20170920
524372,ORCHIDPHAR,17.75,18.6,17.75,17.9,84389,20170920
524394,VIMTA LABS,129.2,137.8,129.2,135.55,78072,20170920
524396,BIOFIL CHEM,16.75,16.75,15.25,15.55,9816,20170920
524404,MARKSANS,43.15,48.15,43.15,46,2637241,20170920
524408,UNIV.STARCH,19,19,19,19,54,20170920
524412,AAREY DRUGS,115.5,115.95,100,109.65,72627,20170920
524440,CAMEX LTD,24.8,25.35,24.55,25,7892,20170920
524444,KAVITIND,18.5,20.4,18.5,18.5,228240,20170920
524470,SYNCOM FORM.,1.52,1.53,1.48,1.49,432791,20170920
524480,RIDHI SIDHI,475,480,474,479.95,9008,20170920
524494,IPCA LAB LTD,495,498.95,487.1,491.65,10292,20170920
524500,KILITCH DRUG,64.1,65,64.1,64.1,1501,20170920
524506,CORAL LAB.,952.3,960,935.1,945.6,1229,20170920
524518,KREBS BIOCHM,91.7,92.15,91.7,92,950,20170920
524520,KMC SHIL,19,19.55,19,19.15,28806,20170920
524522,LAFFANS PETR,20.4,20.55,19.6,20.55,4756,20170920
524542,SUKJIT STRCH,340,360,337.5,356.9,9155,20170920
524558,NEULAND LAB.,1047,1075,1045,1053.85,786,20170920
524570,PODDAR PIGM.,267.75,270,263.25,269.05,4023,20170920
524576,VIVID IND,39.75,40.7,39.2,39.65,2498,20170920
524582,TIRUPATI STA,29.75,29.75,29.75,29.75,5,20170920
524590,HEMORGANIC,14.6,15.35,14.6,15.35,425,20170920
524592,JD ORGOCHEM,4.24,4.24,4.24,4.24,50,20170920
524594,ASHOK-ALCO,89.9,89.9,86.5,88.8,1854,20170920
524598,AKSHARCHEM I,740,762.3,738.25,740.95,3337,20170920
524604,KAMRON LAB.,8.96,8.96,8.96,8.96,1000,20170920
524606,BERYL DRUGS,9.65,10,9.65,10,880,20170920
524610,RATHI GRAPH.,15.55,15.55,14.15,14.2,14768,20170920
524634,ALU FLUORIDE,79.3,81.25,77.6,78.25,34126,20170920
524640,ARCHITORG,49.35,49.35,47.6,48.6,5620,20170920
524648,INDO AMINES,78.25,79.7,78,79.3,13412,20170920
524652,IND.SWIFT LT,7.99,7.99,7.7,7.95,4699,20170920
524654,NATURAL CAPS,68.2,70.9,68.2,69.15,9607,20170920
524663,BH.IMMUN&BIO,21.45,22.75,21.45,21.85,22021,20170920
524667,SOTL,1261.5,1294.95,1261.5,1275,338,20170920
524669,HESTER BISC,923.05,930,923,925.1,251,20170920
524675,KABSONS INDU,3.93,3.93,3.93,3.93,740,20170920
524687,BASANT AGRO,7.62,7.62,7.24,7.37,26785,20170920
524689,PARENT.DRUGS,17.95,18.9,17.95,18.7,1626,20170920
524699,KILBURN CHEM,70,70.1,68.05,68.7,1900,20170920
524703,SANDU PHARMA,25.5,26.3,25.25,25.9,3808,20170920
524709,NAGAR.AGRICH,46.85,47.7,45.35,45.55,16627,20170920
524711,VISTA PHARMA,47,48.8,46.1,46.35,101262,20170920
524715,SUN PHARMA.,519.7,519.7,504.8,506.45,496925,20170920
524717,TITAN BIOTEC,64,64,58.65,61.1,802,20170920
524727,SDL,47.95,48.4,45.05,47.95,4629,20170920
524731,JENBURKT PH.,456.1,457,451.5,454.15,2177,20170920
524735,HIKAL LTD.,223.9,237.9,223.5,229.25,88328,20170920
524742,CAPLIN POINT,730,745,721.9,725.6,27259,20170920
524748,LINK PHARMA,15.71,16.99,15.71,16.35,5066,20170920
524752,COMBAT DRUGS,11.71,11.71,11.71,11.71,10,20170920
524754,GUJ.MEDITECH,4.15,4.15,4.15,4.15,16,20170920
524758,WINTAC LTD,268,268,265.35,268,4341,20170920
524764,NUTRA,27.4,27.7,26.2,27.6,51025,20170920
524768,EMMESSAR BIO,20.35,20.85,19.35,20.85,2379,20170920
524774,NGL FINE CHM,327.1,335,327.1,330.9,1210,20170920
524790,EVEREST ORG.,114.8,114.8,112,114.2,6622,20170920
524804,AUROB.PHARMA,750,753.9,738.9,745.85,219179,20170920
524808,PHYTOCHEM I.,51,51.45,48.7,48.9,2058,20170920
524816,NATCO PHARM,800,805.8,785.35,794.95,13113,20170920
524818,DYNAMIC IND.,84.6,87.45,82,83.05,18109,20170920
524820,PANAMA PETRO,266.5,268.5,254.95,256.45,27928,20170920
524824,BAL PHARMA,98.4,104,96.2,100.4,34090,20170920
524828,BDH INDUS.,71,71,67.6,68.7,31470,20170920
526001,JAUS POLYMER,27.5,29.35,27.5,27.6,610,20170920
526027,CUBEX TUBING,20.75,21.8,20.3,20.7,2738,20170920
526043,POLYMECH.MCH,25.2,25.2,25.2,25.2,1300,20170920
526073,GALAXY BEAR.,17.6,17.6,17.6,17.6,100,20170920
526081,SCAGRO,2.05,2.1,2.05,2.1,75,20170920
526093,SATVAH.ISPAT,50,53.8,50,52.15,221967,20170920
526117,SHERVANI IND,264.8,268.85,246,268.85,936,20170920
526133,SUPERTEX IND,4.2,4.2,4.2,4.2,100,20170920
526137,SHETRON LTD,50.15,50.25,48.95,50,8310,20170920
526139,TRANSGENE BI,2.55,2.6,2.5,2.55,28000,20170920
526143,MPL,19.15,19.75,19.1,19.45,6199,20170920
526159,NIKHIL ADHSV,134.45,145,134.45,142.9,4527,20170920
526161,SPENTA INT.,103.9,103.9,99,103,380,20170920
526169,MULTIBASE I,501.15,551.9,501.15,526,45131,20170920
526173,ANDREW YULE,36,36.5,33.3,33.95,1231055,20170920
526179,LUDOLOW JUTE,89.7,91,88.4,88.75,3443,20170920
526217,HITECHCORP,186,189,185.75,188.95,953,20170920
526225,BLOOM DEKOR,50,53.75,50,52.9,6477,20170920
526227,FILATEX INDI,186,196.35,184.1,191.2,306224,20170920
526235,MERCATOR,41.75,42.4,41.1,41.3,229011,20170920
526237,MORGAN VENT,7.22,7.25,7.22,7.24,535,20170920
526241,AMRAPALI IND,4.59,4.59,4.5,4.51,100,20170920
526247,PREMIER EXPL,455.8,464,451,454.65,1536,20170920
526263,MOLD-TEK TEC,50.55,54,50.55,51.2,11225,20170920
526285,DIVYAJYOTI I,6.15,6.15,6.15,6.15,25,20170920
526299,MPHASIS LTD,615,624,608,612.15,1561,20170920
526315,DIVYA.GRANIT,94,98.7,93.5,95.55,4365,20170920
526335,SHREYAS INTE,5.1,5.25,5.1,5.25,1051,20170920
526365,SWARNASA,17.3,18.2,17.3,18.2,13500,20170920
526367,GANESH HSG.,130,130,125,126.2,37237,20170920
526371,NMDC LTD,132,132.75,130.5,130.95,189536,20170920
526381,PAT INT LOG,75.9,79.05,75.8,76.95,19074,20170920
526397,ALPHAGEO (I),804.85,825,800,804.15,3161,20170920
526407,RIT PRO IND,5.91,6.53,5.91,6.53,2190,20170920
526409,KKALPANAIND,30.3,30.3,29.15,29.85,3925,20170920
526415,OK PLAY (I),232,234.9,219.55,222.1,35540,20170920
526423,KRITI INDUS.,36.5,37.9,36.5,37.3,3601,20170920
526433,ASM TECHNOLO,105.5,115.75,105.5,115.35,3662,20170920
526435,PERFECTPAC,204.05,204.05,203,204.05,380,20170920
526445,INDRAYANI BI,6.35,6.35,6.35,6.35,5,20170920
526468,EURO LEDAR F,17.6,18.9,17.55,18.85,632,20170920
526471,WINSOME BREW,9,9.65,9,9.45,8824,20170920
526479,SKY INDUST.,39.8,40,39,39.05,1280,20170920
526481,PHOENIX INT.,12,12.86,12,12.86,9140,20170920
526492,RISHIROOP,71.45,71.45,69.1,69.95,2509,20170920
526494,PROMACT PLAS,4.64,4.64,4.64,4.64,500,20170920
526504,DOLPHIN MEDI,1.25,1.25,1.23,1.23,102,20170920
526508,SHAHISHIP,11.25,11.25,11.25,11.25,700,20170920
526519,ALPINE HSG.,25.5,25.5,24.95,25.4,452,20170920
526521,SANGHI IND.,92.5,93,89,90.1,64006,20170920
526538,MAXIMAA SYST,7.9,7.9,7.15,7.65,13585,20170920
526544,SCANP GEOM,22.15,23.1,22.15,22.3,2687,20170920
526546,CHOKSI LABOR,22.25,23.8,22,22.2,5759,20170920
526550,CCHHL,13.69,13.8,13.52,13.61,7014,20170920
526554,SALGUTI IND,13.8,13.8,13.8,13.8,600,20170920
526558,JAMES HOTELS,22.85,22.85,22.85,22.85,200,20170920
526568,LONGVIEW TEA,16.35,16.35,16.35,16.35,20,20170920
526576,TECHIN,9.06,9.06,8.93,9,14068,20170920
526582,TPL PLAST,635.8,654.45,635.8,646.25,12109,20170920
526586,WIM PLAST LT,1419,1419,1342,1378.7,16577,20170920
526588,PHOTOQUIP(I),17.5,17.85,17.5,17.85,3285,20170920
526596,LIBERTY SHOE,298.6,302.2,281.1,284.25,64831,20170920
526604,LIPPI SYSTEM,17.5,17.5,17.5,17.5,610,20170920
526608,ELECTROTHERM,240,246.9,239,246.9,12167,20170920
526612,BLUE DART EX,4282,4316.25,4251.5,4258.4,328,20170920
526614,EXPO GAS,9.7,10.72,9.7,10.08,5720,20170920
526616,NAT.PLASTIC,60.65,62.9,60.55,61,5700,20170920
526622,MFL INDIA,0.3,0.3,0.3,0.3,175384,20170920
526640,ROYALE MANOR,11.4,11.4,11.1,11.1,6800,20170920
526642,MIRZA INTER,168,169.7,163.3,164.35,87727,20170920
526650,TOURISM FINA,158,163.2,155.4,159.8,539105,20170920
526666,BHARTIYA INT,665.8,670.45,643.45,649.95,23235,20170920
526668,KAMAT HOTELS,103,108.5,103,108.5,81193,20170920
526687,POLO HOTELS,13.66,13.66,13.66,13.66,20188,20170920
526689,FENOPLAS.LTD,52.6,52.6,52.6,52.6,105,20170920
526703,ECOPLAST LTD,102,102.1,100,101.15,3159,20170920
526707,ALCHEMIST LT,15.45,15.45,13.4,13.86,3219,20170920
526717,GOPALA POLY.,94,99.3,94,98,21559,20170920
526721,NICCO PARKS,24.9,25,24,24,2779,20170920
526723,NTC INDUST,45.5,49.25,45.5,46.75,6948,20170920
526725,SANDESH LTD.,924.85,931.65,912.3,915.05,350,20170920
526727,GARNET CONST,26.85,27.5,26.1,26.3,8921,20170920
526729,GOLDIAM INT.,80,81.65,80,80.45,2783,20170920
526731,BRIGHT BROS.,88.7,89.75,86.5,89.25,12186,20170920
526735,EXCAST,1,1.06,0.96,1,189316,20170920
526739,NARMADA GEL,165.25,167.85,163,164.5,2114,20170920
526747,P.G.FOILS,139,141.8,139,140.05,8720,20170920
526755,VELAN HOTELS,5.91,5.91,5.9,5.91,120,20170920
526775,VALIANT COMM,75,75,73.15,73.45,1492,20170920
526783,DR.AGAR.EYE,444.2,444.2,444.2,444.2,1,20170920
526797,GREENPLY IND,271.95,274.3,270,270.75,1518,20170920
526799,UNION QUALIT,26.55,26.8,26.55,26.8,10100,20170920
526801,PSL LTD,5.45,5.5,5.05,5.12,110041,20170920
526807,SEAMEC LTD,136,139,134.6,136.2,2301,20170920
526813,RAGHUNATH IN,3.97,3.97,3.97,3.97,100,20170920
526817,CHEVIOT CO.,1235,1235,1190,1207.25,1709,20170920
526821,DAI-ICHI KAR,415,422.95,405.2,410.85,2238,20170920
526827,SPICE ISLAND,22.05,22.1,21.85,21.95,453,20170920
526829,CONFI PETRO,19,19,19,19,67047,20170920
526847,ASHIRWAD STL,12.32,12.32,12.32,12.32,1,20170920
526849,BANARAS BEAD,66.5,67.5,64.6,65.3,3146,20170920
526851,AREX IND.,79,79.1,79,79.05,332,20170920
526853,BILCARE LTD.,53.5,53.5,51.2,51.6,15518,20170920
526861,RISHI LASER,28.6,29.8,28.6,29.45,2981,20170920
526881,63MOONS,84.8,88.5,83.45,85.4,343568,20170920
526885,SARLA PER F,55.8,55.9,54,55.55,75348,20170920
526899,HIMALAYA INT,24.8,25.4,23.95,24.45,154914,20170920
526905,PADMAIND,70,70.05,70,70,7156,20170920
526917,CHD DEV LTD,8.78,8.78,8.03,8.27,22536,20170920
526921,21ST CEN.MGM,22.05,22.05,21.25,21.25,9599,20170920
526927,DION,39,40.95,38.2,39.65,10123,20170920
526931,HARIYANA SH.,88.8,88.8,84.1,84.9,12438,20170920
526945,TYROON TEA,43.6,43.6,43.6,43.6,12,20170920
526947,LA-OPALA RG,523.75,528.7,511.65,514.35,3303,20170920
526951,GOLDEN LAMIN,775.05,784.95,775,775.1,2602,20170920
526953,VENUS REMEDI,101,108.7,99,104.3,113018,20170920
526965,GUJ.CRAFT IN,30,33.05,30,33.05,3622,20170920
526971,DHOOT I.FIN.,45.95,45.95,43.1,43.35,403,20170920
526981,SHRI BAJRANG,19.35,19.35,19.35,19.35,10,20170920
526987,URJA GLOBAL,1.03,1.14,0.99,1.11,3237890,20170920
527001,ASHAPURA LTD,54,58.7,53,57.65,148530,20170920
530001,GUJ.ALKALI,512.2,544,512.2,526.95,31790,20170920
530005,INDIA CEM.,190.7,190.75,184.4,185.15,897454,20170920
530007,JK TYRE IND,155,165,155,157.65,854796,20170920
530011,MANGLR.CHEM,70.9,71.6,68.1,70.3,18865,20170920
530017,STD.INDUST.,25.2,25.45,24,24.55,7675,20170920
530019,JUBILANT,701,706.85,686,689.85,26116,20170920
530023,FORTUNE FIN.,277,277,272,275.15,2662,20170920
530025,SAMYAK INT,9.93,9.93,9.93,9.93,100,20170920
530035,SANTOSH FINE,7.1,7.1,7.1,7.1,100,20170920
530043,ACKNIT IND,120,120.95,116.05,118.45,5029,20170920
530045,TITAN SECUR.,5.61,5.61,5.61,5.61,200,20170920
530047,RAISAHEB RCK,222.6,243.1,221.15,236.9,51158,20170920
530049,J.J.EXPORTER,3.52,3.81,3.52,3.81,1405,20170920
530053,REALNEWS,18.3,18.3,18.3,18.3,90,20170920
530067,CSLFINANCE,600,644.4,590,644.2,16253,20170920
530073,SANGHVI MOVE,145.25,145.25,142,142.5,12965,20170920
530075,SELAN EXPLOR,188.15,203,187.05,194.8,97119,20170920
530077,FRESHTROP FR,147,151.95,134.4,136.2,216078,20170920
530079,FAZE THREE L,102.25,104,100.5,102.55,3316,20170920
530111,RAJ PACKAGIN,55.95,55.95,51,52.05,1461,20170920
530117,FAIRCHEM,410,425,410,413.15,1807,20170920
530119,NATRAJ PROTE,24.45,24.45,24.45,24.45,200,20170920
530125,SAMRAT PHARM,75,78.25,72.15,73.95,2285,20170920
530127,NPR FINANCE,25.25,25.25,23.05,24.5,1507,20170920
530129,NILE LTD.,674.9,688,656.1,671.05,12140,20170920
530131,UDAIPUR CEME,31.65,31.65,31,31.05,171714,20170920
530133,AMCO INDIA L,32.7,32.95,29.5,32,461,20170920
530135,OPTIEMUS,56,56,50.55,51,5423,20170920
530145,KISAN MOULD.,135,136.7,133.15,136.4,112446,20170920
530151,VIJAY TEXTIL,51,51,48.35,48.8,19238,20170920
530163,KERALA AYUR,70.5,74.5,70.25,72.55,6545,20170920
530167,MOONGIPA CAP,8.75,8.75,8.75,8.75,400,20170920
530169,MOHIT PAPER,11,11.72,11,11.72,113155,20170920
530175,ODYSSEY TECH,48,53,42.5,49.05,42742,20170920
530177,SPS INTL.,5.7,5.7,5.7,5.7,600,20170920
530185,SURAT TEXT.,4.02,4.02,3.81,3.99,103206,20170920
530187,ATHARV ENT,2.15,2.21,2.07,2.07,415184,20170920
530191,CHROMATIC IN,2.2,2.28,2.2,2.2,19469,20170920
530199,THEMIS MEDIC,453.95,456,436.45,436.5,572,20170920
530201,KALLAM SPG.,32.4,32.4,30.05,30.55,51660,20170920
530207,BRAWN BIO,55.1,58.75,55.1,55.25,280,20170920
530215,KINGSINFRA,15.44,16.05,15.44,16.02,345,20170920
530233,AURO LAB.,54,60.55,54,58.35,8825,20170920
530235,KJMC FIN.,23.55,24,23.5,23.75,990,20170920
530239,SUVEN LIFE S,179.95,189.2,179.95,183.45,113294,20170920
530243,MANGALYA SOF,1.1,1.1,1.1,1.1,200,20170920
530245,ARYAMAN FIN.,32.7,34,32.65,34,2200,20170920
530251,RISA INTL,0.93,0.93,0.93,0.93,262,20170920
530255,KAY POW PAP,5.56,5.56,5.56,5.56,100,20170920
530259,INTER ST.OIL,17.5,17.52,17.15,17.52,3700,20170920
530261,ARCUTTI.TEA,2.35,2.35,2.35,2.35,517,20170920
530263,GLOBAL CAP.,6,6,6,6,11,20170920
530265,SAINIK FIN.,28,28,27.8,27.8,1480,20170920
530289,SP CAPITAL,16.1,16.1,16.1,16.1,540,20170920
530299,KOTHARI PROD,191.25,193.3,190,190.35,1938,20170920
530305,PICCADILY AG,16.72,16.72,14.8,16.63,1878305,20170920
530307,CHAMANLAL SE,93.9,93.9,90,90.6,16225,20170920
530309,CHANDRA PRAB,19.55,22.5,19.55,21.05,3204,20170920
530315,HIND.TIN WRK,91.05,107.7,91.05,103.25,1493506,20170920
530317,GODAVARI DRU,35.1,37,35.05,35.75,2901,20170920
530331,PREMCO GLOB.,463.95,464,445.05,461.15,2113,20170920
530333,EMGEE CABLES,20.5,20.7,20.5,20.5,17900,20170920
530341,MUKESH BABU,72.4,75,70.15,74.5,985,20170920
530343,GENUS POWER,52.5,55.5,52.25,53.8,675546,20170920
530355,ASIAN OILFIE,193.7,196,190,190.4,25473,20170920
530357,KBS INDIA,1.9,1.9,1.9,1.9,100,20170920
530363,UGAR SUGAR,24.2,24.8,23.85,24.1,84470,20170920
530365,ORIENTBELL,350.2,358.2,328,335.25,95264,20170920
530367,NRB BEARINGS,121.3,124.95,120,123.75,8181,20170920
530369,VAMSHI RUBB.,64.3,66,58,58.6,2604,20170920
530377,NILA INFRA.,19.1,19.45,18.75,18.8,1218949,20170920
530381,PETRON ENGG.,139.4,142.9,138.05,140.1,2388,20170920
530401,VINYOFLEX LT,30,30,28.5,28.5,2867,20170920
530405,JINDAL CAP.,4.05,4.05,4.05,4.05,200,20170920
530419,SUMEDHA FISC,44.1,44.65,38.2,40.85,70075,20170920
530421,KUWER INDS.,6.7,6.7,6.1,6.1,1500,20170920
530427,CHOKSI IMAG,25.4,26.95,24,25.05,16134,20170920
530431,ADOR FONTECH,111.55,111.55,106,106.5,7018,20170920
530433,SHIVA FERT.,77.9,77.9,72.2,72.6,14134,20170920
530439,SIDDHA VEN,0.95,0.96,0.95,0.96,1751,20170920
530445,SUMERU IND,1.18,1.18,1.18,1.18,8000,20170920
530459,VALSON INDUS,34.1,35.4,34.1,35.35,2075,20170920
530461,SABOO SODIUM,13.4,13.6,13.1,13.12,7138,20170920
530475,TINNARUBR,47,47,43,45.1,595,20170920
530477,VIKRAM THERM,115,115,113,113.3,2150,20170920
530499,A.K.CAPITAL,635,635,597,600.65,7193,20170920
530517,RELAXO FOOT.,530.95,530.95,516.2,520.05,966,20170920
530521,VIRAT INDUS.,123.05,128.6,121.2,128.5,2301,20170920
530533,TERAI TEA CO,57.4,57.4,57.1,57.3,217,20170920
530545,COSCO INDIA,308.45,315,305.5,307.1,2442,20170920
530549,SHILPA MEDIC,581.85,582.1,576.4,579.65,1869,20170920
530555,PARAMOUNT CO,6.8,6.8,6.62,6.62,17773,20170920
530557,NCL RESEARCH,7.38,7.38,7.38,7.38,40,20170920
530577,LADDERUP FIN,23,23,21.5,21.5,2500,20170920
530579,GOLDEN GOEN,6.88,6.88,6.5,6.7,18860,20170920
530585,SWASTIK INV,120,134.9,120,130.05,1595,20170920
530589,PRIMA PLASTI,237,238,233.1,234.2,7217,20170920
530609,CARNATION IN,48,49.4,47.05,47.55,3527,20170920
530617,SAMPRE NUTRI,43.2,45.05,41.3,44.5,15864,20170920
530621,AKAR TOOLS L,103.45,103.45,94.1,98.65,15951,20170920
530627,VIPULORG,106,106,104,104.9,2343,20170920
530643,ECORECO,43.5,45.4,43,44.7,4351,20170920
530655,GOODLUCK,88.3,89.55,88.1,88.75,11602,20170920
530689,LYKISLTD,44.5,45.95,43.35,44.85,8584,20170920
530695,PRIME PROP,32.85,32.85,30.55,31.65,1465,20170920
530697,ZENLABS,51.35,51.35,48.6,49.25,7130,20170920
530699,RAJRAYON,0.22,0.22,0.21,0.22,27001,20170920
530703,INFO-DRIVE S,0.15,0.17,0.13,0.17,1889451,20170920
530709,GOWRA LEASNG,21.75,21.75,21.75,21.75,25,20170920
530711,JAGAN LAMPS,12.8,12.8,12.1,12.1,550,20170920
530713,AJEL,4.6,4.6,4.6,4.6,100,20170920
530715,ALPS INDS.,5.86,5.88,5.76,5.83,8800,20170920
530721,ANGIND,6.8,7.19,6.55,7.04,19031,20170920
530741,OVOBEL FOODS,22.85,22.85,20.8,20.8,900,20170920
530759,STERL.TOOLS,255.25,277.85,255.25,272.5,8039,20170920
530773,IVRCL LTD,4.45,4.56,4.39,4.52,126400,20170920
530777,INFRA INDUS.,6.15,6.15,6.15,6.15,1000,20170920
530789,CEEJAY FINAN,125,125,119.35,121.05,1902,20170920
530803,BHAGIL,273.5,294,270,282.75,25108,20170920
530809,BNR UDYOG,29.4,29.4,29.4,29.4,707,20170920
530813,KRBL LTD.,502.3,502.55,495,498.65,3514,20170920
530815,REFNOL RESIN,43.9,43.9,41,42.75,1928,20170920
530821,SSPDL LTD,96.5,96.5,94.5,95.3,14096,20170920
530825,DAIKAFFIL CH,64.5,69,64.5,64.75,12230,20170920
530829,CIL SECURITS,35.85,35.85,32.8,34.1,3439,20170920
530843,CUPID LTD,277,280.95,273.4,274.75,6037,20170920
530845,SUNSHIELD CH,269,269,264.2,264.2,2438,20170920
530859,COSBOARD IND,50,50,48.2,49.3,4634,20170920
530867,SFLINTER,13.13,13.13,13.13,13.13,20,20170920
530871,CHEMBOND CHM,229.5,229.9,225,229.2,1747,20170920
530883,SUPER CROP.,161,161,156.1,157.1,4520,20170920
530885,AURUM SOFT,1.19,1.19,1.19,1.19,17100,20170920
530897,N.G.IND.LTD.,79.95,80,77,80,1105,20170920
530919,REMSONS IND.,74.95,75,74.95,75,500,20170920
530943,SRI ADHIKARI,124,124.55,118.55,118.7,18606,20170920
530951,RAMINFO,39.6,47.85,39.6,47,1993,20170920
530953,SUNIL AGRO F,85,88.3,80,80.9,1278,20170920
530955,MINDVISCAP,11.5,11.5,11.5,11.5,5000,20170920
530959,DIANA TEA CO,20.15,20.5,19.65,20.1,8432,20170920
530961,VIKASECO,23.5,23.75,22.45,22.65,455450,20170920
530965,INDIAN OIL,421.9,424.9,412.3,413.8,353833,20170920
530973,ALFA ICA (I),61,61,61,61,110,20170920
530977,SKCIL,192.9,192.95,183.2,189.8,952,20170920
530979,INDIA HOME,138.5,138.5,130,131.85,4366,20170920
530985,JPT SECUR.,16.95,17,16.15,16.15,900,20170920
530991,ROOPA INDUS,12.1,12.1,11.45,11.45,34,20170920
530997,UNIQUE ORGAN,9.6,9.6,9.6,9.6,10,20170920
530999,BALAJI AMINE,371.95,373.4,369.45,370.05,1640,20170920
531027,LIBORD SEC,9,9,9,9,2000,20170920
531041,COMPETENT AU,221.9,227.95,218.55,222.3,1457,20170920
531043,DHAN JEEVAN,35,35.9,33.25,33.25,1713,20170920
531080,SHRI KRISH,17.07,17.07,17.07,17.07,350,20170920
531082,ALANKIT,33.75,33.8,33.3,33.5,826441,20170920
531083,NIHAR INFO,16.5,17.5,16.5,17.5,530,20170920
531092,OM MET INFRA,60,71,59.5,68,577303,20170920
531109,ISHAN DYES,53.5,53.5,48.85,50,23122,20170920
531120,PATEL ENGG.,78.3,80.6,78.1,79.05,82799,20170920
531126,VIRTUALSOFT.,1.32,1.32,1.32,1.32,900,20170920
531127,ANARINDUS,59.55,59.55,59.55,59.55,7,20170920
531129,INANI MARBLE,24.5,25.3,24.1,25.3,488,20170920
531146,MEDICAMEN BI,630,630,602.2,618.95,5550,20170920
531147,ALICON,570,575,540,545.6,6417,20170920
531153,DILIGENT,13.75,13.75,13.09,13.09,185,20170920
531156,ALFAVISON.OV,61.9,61.9,60,60,100,20170920
531157,ORGANIC COAT,12.5,12.5,12.5,12.5,400,20170920
531161,ABM KNOWLEDG,131.55,134.9,131.05,133.05,1660,20170920
531162,EMAMI LTD.,1143.95,1154.15,1136,1139.2,1224,20170920
531169,SKP SECURE.,60,61.4,60,61.4,1409,20170920
531172,PRANAV.SPIN,21.2,21.25,20.15,20.2,3287,20170920
531173,SYSCHEM (I),10.23,10.23,9.4,10,8057,20170920
531179,ARMAN FIN,227,227,225,225,771,20170920
531192,MIDINFRA,2.6,2.6,2.6,2.6,100,20170920
531196,GAGAN POLYCO,1.94,1.94,1.94,1.94,4400,20170920
531199,GLANCE FIN.,29,29,28.75,29,1399,20170920
531201,SHILCHAR TEC,408.2,426.9,408.2,421.1,805,20170920
531209,NUCLE.SOFT E,310.6,310.6,301.05,302.5,2172,20170920
531212,NALIN LEASE,23.7,23.7,23.7,23.7,1150,20170920
531213,MANAP FIN,109.3,109.3,106.35,106.95,548850,20170920
531215,RTS POWER CO,52.3,52.3,47.8,50.2,19767,20170920
531216,COMFORT INTE,0.74,0.76,0.7,0.72,12210,20170920
531223,ANJANI SYNT.,27.5,29.25,27.25,27.5,2935,20170920
531233,RASI ELECTRO,7.25,7.25,5.95,6.13,274678,20170920
531234,VICTORY PAPR,22.6,22.6,22.6,22.6,312,20170920
531241,LINC PEN &PL,234.9,238.95,232,238.9,7698,20170920
531253,INDIA GELAT.,100,102.8,98.2,100.5,2835,20170920
531254,OPTIFIN,23,23,23,23,100,20170920
531266,VST TILLERS,2101.05,2101.05,2042,2054.35,507,20170920
531273,RADHE DEVLOP,23.35,23.4,22.25,22.25,2276,20170920
531280,PANKAJ POLY.,12.38,12.38,12.38,12.38,300,20170920
531281,P.G.IND.LTD.,16.35,16.35,16.35,16.35,5000,20170920
531287,NAT PLASTIC,37.9,37.95,36,37,1395,20170920
531289,NATFIT,239.9,240,232.3,237.15,6587,20170920
531297,ARTEFACT PR,27,28,26.6,26.85,42,20170920
531300,AMIT INTNL.,3.46,3.46,3.44,3.44,1950,20170920
531306,DHP INDIA LT,440,449.9,435.1,442.5,463,20170920
531323,SANTARAM SPN,4.27,4.27,4.27,4.27,500,20170920
531324,ROSELABS FIN,20.45,22.55,20.45,22.55,1050,20170920
531328,KRETTOSYS,64.25,64.25,64.25,64.25,50,20170920
531335,ZYDUS WELL,887.45,890.3,866,881.5,433,20170920
531337,IRISMEDIA,18.3,18.3,18.3,18.3,184632,20170920
531339,JAIHIND PROJ,5.87,5.87,5.87,5.87,3500,20170920
531344,CONTAIN.CORP,1363,1374.45,1361,1363.6,6188,20170920
531346,EASTERN TRED,105,111,101.4,103.95,2941,20170920
531349,PANACEA BIOT,245.3,250,236.95,238.85,37913,20170920
531358,CHOICE INT.,98,100.75,95.1,98.55,6331,20170920
531359,SHRIRAM ASSE,46.95,47,46.95,47,250,20170920
531364,AQUAPIV,17.2,17.2,16.45,16.45,30,20170920
531367,DOLLEX IND.,3.26,3.26,3.09,3.23,20527,20170920
531373,BYKE HOSP,180.75,183.4,173.15,174.55,29555,20170920
531380,CENTENIAL SU,62.3,67.3,62.3,62.3,833,20170920
531381,ARIHANT FOUN,46.95,47.25,45.9,47.25,924,20170920
531390,UPSURGE INV.,33,33.5,33,33.5,15863,20170920
531398,SOURCENTRL,131.05,131.05,122,128.1,8846,20170920
531400,ALMONDZ GLO,25.55,27.35,25.55,27.35,2410,20170920
531402,LWS KNITWEAR,6.24,6.24,6.24,6.24,536,20170920
531404,ZICOM ELECTR,24.7,25.4,23.7,24,31983,20170920
531410,GUJ.FOILS,12.2,13.1,12.2,13.1,660,20170920
531426,TAMIL.NEWSPR,355.3,377,350,373.1,108813,20170920
531429,ADVENT COMP.,1.59,1.59,1.59,1.59,120,20170920
531431,SHAKTI PUMPS,497,511.7,497,501,29323,20170920
531437,PWASML,28.7,28.7,26.35,27.05,4683,20170920
531439,GOLDSTONE EN,12,12.65,12,12.41,9948,20170920
531449,GRM OVERSEAS,191.6,191.6,191.6,191.6,50,20170920
531453,MOHIT INDUS.,50,50.1,49.4,49.65,39155,20170920
531454,POLYLINK POL,18.5,19.4,16.75,19,4624,20170920
531456,MINAXI TEXT.,1.5,1.5,1.5,1.5,6000,20170920
531460,CONTI.CONTRL,6.14,6.14,6.14,6.14,163,20170920
531463,GBLINFRA,106,106,105.7,105.7,375,20170920
531467,ARNAVCORP,0.79,0.79,0.79,0.79,2300,20170920
531471,DUKE OFFSHOR,103.3,109.9,103.3,105.3,4276,20170920
531472,CYBELE IND,5.25,5.25,5.25,5.25,4118,20170920
531497,MADHUCON PRJ,31,31,29.35,29.7,47378,20170920
531499,SYBLY INDS.,4.54,4.79,4.53,4.55,33082,20170920
531500,RAJESH EXPO.,755,760.6,754,754.75,62660,20170920
531508,EVEREADY (I),310,310,305.65,306.6,1723,20170920
531518,VIKAS GRAN,5.67,5.67,5.66,5.66,100,20170920
531519,ANKUSH FINST,7.59,8,7.59,7.9,2687,20170920
531524,I.C.S.A. IND,2.51,2.62,2.51,2.59,4148,20170920
531531,HATSUN AGRO,692,695.55,670,673.9,2637,20170920
531539,RISHABH DIGH,35.2,36,34,34.1,5495,20170920
531540,MARUTI INFRA,24,24.9,24,24.25,299,20170920
531541,AVONLIFE,4.43,4.94,4.42,4.6,3523,20170920
531543,JINDAL WORLD,953,970,950,964.5,18358,20170920
531547,TIRUPATI IND,16.1,16.5,15.3,15.45,19304,20170920
531548,SOMANY CRAM,860.9,869,851.8,855.7,951,20170920
531552,RAGHUNATH TO,3.99,3.99,3.99,3.99,400,20170920
531556,CORAL (I)FIN,81.5,84.4,78.55,80.8,27685,20170920
531569,SANJIVANI PA,6.24,6.35,6.24,6.24,5650,20170920
531574,VAS INFRA,11.3,12.1,11.06,11.94,1393,20170920
531578,KMF BUILDERS,4.9,4.9,4.9,4.9,10,20170920
531583,RAP MEDIA,12.3,12.3,12.3,12.3,2325,20170920
531585,DEVINE IMPE,4.75,4.75,4.75,4.75,35,20170920
531590,BILPOWER LTD,1.19,1.19,1.19,1.19,5000,20170920
531595,CGCL,127,132.35,115,132.35,545962,20170920
531599,FDC LIMITED,171.5,174,171.45,173.35,5981,20170920
531608,GORANI INDUS,9.3,9.3,9,9,606,20170920
531609,KG PETROCHEM,124.4,127,118.2,120.75,6475,20170920
531616,STARCOM,223.45,223.45,223.45,223.45,100,20170920
531624,COUNTRY COND,3.3,3.39,3.06,3.2,1352,20170920
531633,LINCOLN PHAR,158.05,183,158,179.4,84021,20170920
531637,SWORD &SHIEL,6.8,7,6.8,7,3002,20170920
531638,SURAJ LTD,39.85,39.85,37.6,37.85,27,20170920
531642,MARICOLTD,332.4,332.6,329.1,330.75,14948,20170920
531644,TOKYO FINANC,8.01,8.01,8.01,8.01,2000,20170920
531650,VAX HSG.FIN.,4.31,4.31,4.31,4.31,304,20170920
531672,INANI SEC.,11.25,11.25,11.25,11.25,25,20170920
531680,MAYUR LEATHR,23.1,23.1,20.95,21,2501,20170920
531686,ADVIK LABORS,4.71,4.72,4.7,4.72,8146,20170920
531687,KARUTURI GLO,1.38,1.4,1.31,1.31,496055,20170920
531688,PRITHVIEXCH,53.75,53.75,50.65,52.5,566,20170920
531694,RAINBOW FOUN,18.45,18.45,18.45,18.45,3130,20170920
531712,TRILOGIC,1.22,1.22,1.22,1.22,1500,20170920
531717,VIDHIING,72.5,74.4,69.85,70.9,112464,20170920
531719,BHAGIRA.CHEM,211,247.95,211,242.65,104753,20170920
531723,STAMPEDE CAP,6.26,6.26,5.95,6,123255,20170920
531726,PANCHSHEEL O,95,95,87.3,89.4,430,20170920
531727,MENON PISTON,22,22.9,21.8,21.85,22651,20170920
531737,GREENCREST,61.55,61.55,61.35,61.35,145076,20170920
531739,GENNEX LAB,4.21,4.21,3.7,3.95,850829,20170920
531744,GINI SILK MI,333.05,347.5,326.1,335.7,36098,20170920
531746,PRAJAY ENGS.,9.9,10,9.71,9.81,5216,20170920
531762,UNJHA FORMUL,10.4,10.65,10.4,10.5,4175,20170920
531768,POLY MEDICUR,226.5,226.5,215,223,23461,20170920
531795,ATUL AUTO,498,498.95,489.15,490.7,4886,20170920
531814,TIRUPATI SAR,24,24.2,23.5,23.7,18761,20170920
531816,PANORAM UNI,8.54,9.66,7.9,9.66,196839,20170920
531822,RODIUM,125,126,119,125,402,20170920
531832,NAGAR.AGRITE,5.75,5.75,5.75,5.75,1882,20170920
531834,NATURA HUE C,1.69,1.69,1.69,1.69,10,20170920
531841,INDUSFINL,13.16,13.16,13.1,13.1,203,20170920
531842,LAHOTI OVER.,22.4,22.5,21,22,14648,20170920
531859,ORIENTAL VEN,505,524,480,498.5,1253,20170920
531861,JOINDRE CAPI,32,32.5,30.5,32,12526,20170920
531862,BHARATAGRI,106,110,105.75,107.5,6986,20170920
531867,UNITECH INTE,8.2,8.2,7.6,7.82,12117,20170920
531869,SACHETA MET.,55.8,58.7,54.25,54.85,174904,20170920
531879,PIONEER DIS.,175.25,182.5,175.25,178.65,8808,20170920
531881,GMETCOAL,18.5,20.35,18.5,20.35,2280,20170920
531882,KWALITYLTD,116,117.4,114.5,114.9,306285,20170920
531888,REXNORD ELE.,60,60.95,58.35,60.2,17608,20170920
531892,KHANDWALA SE,17.2,17.2,15.6,16.35,3452,20170920
531893,SAWACA BUSI,2.06,2.06,2,2,5970,20170920
531900,CCL INTER,21,21,21,21,9,20170920
531910,TOHEAL PHARM,1.33,1.33,1.33,1.33,58,20170920
531917,TWINSTAR SOF,1.17,1.17,1.17,1.17,1001,20170920
531921,AGAR IND COR,570.1,588,570.1,585,220,20170920
531923,DHAMPURE SGR,17.9,17.9,15.6,16.5,4325,20170920
531934,SUPREME TEX,3.57,3.75,3.57,3.6,7030,20170920
531950,VERTEX SEC.,3,3.49,2.7,3.33,22006,20170920
531952,RIBA TEXTILS,116,123.9,116,119.85,162955,20170920
531963,UNIVERSAL CR,61.4,63.4,61.4,63,40685,20170920
531977,CHARTERLOGIS,21.35,21.45,21,21.2,87731,20170920
531978,AMBIKA COTTO,1370,1370,1358.5,1358.65,126,20170920
531979,HIND ALUMIN,98.05,103,98,101.55,7921,20170920
531991,AMRAWOR AGRI,0.28,0.28,0.28,0.28,221,20170920
531996,ODYSSEY CORP,1.88,1.88,1.88,1.88,700,20170920
532001,INDUCTO STL.,24.1,26.55,24.1,24.15,875,20170920
532015,GRAVITY (I),2.4,2.63,2.4,2.63,5800,20170920
532022,FILAT FASH,3.5,3.51,3.41,3.41,3056,20170920
532025,SOWBH MEDIA,2.09,2.09,2.09,2.09,550,20170920
532033,JAIN STUDIOS,4.14,4.31,4.14,4.15,2031,20170920
532035,UNISTAR MULT,4.55,4.55,4.34,4.54,15250,20170920
532039,ZENOTECH,44.05,45.5,42.25,44.7,75934,20170920
532041,HINDUSTN BIO,0.53,0.53,0.53,0.53,2000,20170920
532042,FRONTL CORP,11.88,11.88,11.88,11.88,100,20170920
532051,SWELECT,545.5,548.95,533.1,536.1,3027,20170920
532053,WALLFORT FIN,91.2,91.2,91.2,91.2,1934,20170920
532054,KDDL LTD,209,217.8,198,211.9,2998,20170920
532067,KILPEST (I),78.15,78.15,78.15,78.15,1026,20170920
532070,SUPERB PAPER,42.75,42.95,42.3,42.75,5300,20170920
532081,KSERASERA,0.14,0.14,0.14,0.14,1040683,20170920
532090,VANDANA,0.24,0.24,0.24,0.24,100,20170920
532097,MUKAND ENGG.,51.6,51.6,50.5,50.65,8173,20170920
532100,INDO-CITY IN,2.2,2.42,2.2,2.42,520,20170920
532102,SBEC SUGAR,9.6,10.5,9.6,10.5,240,20170920
532114,AREALTY,2.16,2.16,2.16,2.16,100,20170920
532121,DENA BANK,31.3,31.65,31,31.15,108269,20170920
532123,BSE INFRA,4,4,3.92,3.99,4693,20170920
532124,RELIAB VEN,17.55,17.55,17.55,17.55,183,20170920
532129,HEXAWARE TEC,280,283,274.2,275.95,33827,20170920
532134,BANKBARODA,144.6,150.7,144,148.4,80140146,20170920
532140,MOHITE,15.47,15.47,15.47,15.47,10,20170920
532141,ANDHRA CEMEN,12.4,12.7,12.13,12.28,155498,20170920
532143,SKM EGG PROD,78,78.9,76.5,78.2,2872,20170920
532144,WELCORP,142,145.1,138.2,138.9,114808,20170920
532145,H.S.(I) LTD.,10.56,11.5,10.52,11.49,363,20170920
532149,BNK OF INDIA,155.1,157.6,154,156.8,405244,20170920
532150,INDRAPRAST,52.75,53.1,52.65,52.8,25182,20170920
532155,GAIL (I) LTD,424.9,426.45,415.7,416.85,339788,20170920
532156,VAIBHAVGBL,594.25,595.85,566.55,570.75,4659,20170920
532162,JK PAPER,120.95,121.35,117.05,117.65,88674,20170920
532163,SAREGAMA (I),468.95,479,462.35,467,14838,20170920
532172,SPHEREGSL,44,44,43.15,43.5,1003,20170920
532173,CYBERTECH,62,62.65,59.55,60.25,16459,20170920
532174,ICICI BANK,293.35,293.35,289.7,290.8,607914,20170920
532175,CYIENT,504.05,505.35,490,494.75,5407,20170920
532178,ENGINRS.(I),157.55,157.95,156,156.75,115444,20170920
532179,CORPN.BANK,44.25,44.6,43.5,44.1,45365,20170920
532180,DHANALAK.BNK,39.1,40.5,38.9,39.5,269408,20170920
532181,GUJ.MINERAL,146.2,148.05,145.4,145.65,35111,20170920
532183,GAYATRI SUGR,8.75,9.18,8.37,8.62,51123,20170920
532187,INDUSIND BNK,1746.7,1747.4,1723.95,1727.75,29423,20170920
532189,INDIA TOURIS,493,595.1,493,577.45,76845,20170920
532209,J & K BANK,79.65,79.7,77.65,78.3,20695,20170920
532210,CITY UNION,168,169.75,164.3,164.8,28873,20170920
532212,ARCHIES LTD,32,32.6,31.4,31.45,15386,20170920
532215,AXIS BANK,519,522.45,518,519.35,72279,20170920
532216,HB STOCKHOL.,24.35,25.6,24.35,25.6,5700,20170920
532218,SOUTH IND.BK,29.5,31.9,29.05,31.55,4779828,20170920
532219,ENERGY DEV.,23.1,23.15,23,23.15,41147,20170920
532221,SONATA SOFT.,156,156.7,153.75,154.8,11534,20170920
532230,BENGAL TEA &,52,52.5,49.35,52,2475,20170920
532234,NAT.ALUM,80.65,84.35,80.35,82.45,2623582,20170920
532240,INDIA NIPPON,1099.95,1110,1032.2,1044.9,8959,20170920
532254,POLARIS,228.55,230.5,226.95,228.85,1364,20170920
532256,NALWA SONS,1215,1221,1215,1217.4,90,20170920
532259,APAR INDUS.,781.05,789,773.5,783.55,675,20170920
532262,TCI INDUS.,1450.65,1590,1450.65,1475.95,280,20170920
532268,ACCELYA,1513.55,1525.2,1509.25,1516.75,245,20170920
532276,SYNDICATE BN,69.15,71.35,68.9,70.45,224681,20170920
532281,HCL TECHNO,893.7,895,884.05,886.7,35088,20170920
532282,CASTEXTECH,5.75,5.85,5.55,5.6,231057,20170920
532284,TCFC FINANCE,32.8,33.75,32,33.75,795,20170920
532285,GEOJITFSL,127,130,123.55,127.4,145145,20170920
532286,JINDAL STE,152.7,154.8,151.45,153.15,1485092,20170920
532290,BLB LTD.,7.25,7.71,7.02,7.4,2799,20170920
532296,GLENMARK PHA,620.5,622,610.5,611.4,79844,20170920
532300,WOCKHARDT,646,647.4,630,632.5,142619,20170920
532301,TATA COFFEE,161.9,161.9,157.4,157.9,91189,20170920
532304,KJMCCORP,15.75,16.95,15.75,16.95,350,20170920
532305,IND-SWIFT LA,34.9,35.15,34.3,34.55,23589,20170920
532309,GEPIL,665,665,655,656.8,497,20170920
532310,SHREE RAMA,13.77,13.83,13.12,13.81,34695,20170920
532313,MAHINDRALIFE,524.85,527.2,504,518.15,13806,20170920
532321,CADILA HEALT,487.95,491,482.3,486.55,66193,20170920
532323,SHIVA CEMENT,24.05,24.6,24,24.45,212450,20170920
532324,CINEVISTA,16.45,16.45,15.01,16.45,156353,20170920
532326,INTENS TECH,93.35,93.35,86.25,87.25,23507,20170920
532329,DANLAW TECH.,53.5,56.85,53.15,54.8,14127,20170920
532330,BIOPAC INDIA,20.8,21.25,20.25,20.4,18644,20170920
532331,AJANTA PHARM,1200.4,1219.5,1190,1204.35,13697,20170920
532332,CURATECH,6.3,6.3,6.3,6.3,334,20170920
532333,HB PORTFOLIO,21.85,23,21.85,22.45,1173,20170920
532334,HB ESTATE DE,19.25,19.25,19.25,19.25,320,20170920
532339,COMPUCOM SOF,14.65,14.65,13.95,14.31,98989,20170920
532340,OMNI AX'S SO,1.32,1.32,1.32,1.32,600,20170920
532341,IZMO,64.75,65.4,62.5,63.2,17908,20170920
532342,COMMEX TECH,0.59,0.59,0.48,0.55,48300,20170920
532343,TVS MOTOR L,659.25,662.6,652.9,655.2,23759,20170920
532344,SOFTSOL (I),32.15,32.15,32.15,32.15,50,20170920
532345,GATI LTD.,114,120.6,114,116.65,165532,20170920
532348,SUBEX LTX,9.05,9.24,8.87,8.92,394020,20170920
532349,TRANSPORT CO,292.6,293.7,286.1,287.85,8590,20170920
532350,PADMALAYA TE,5.74,5.74,5.74,5.74,18814,20170920
532351,AKSH OPTIFIB,27.25,27.6,26.35,26.5,370968,20170920
532355,PICTURHOUSE,7.45,7.45,7.44,7.44,6197,20170920
532356,TRIVENI ENGG,92.05,94.5,90.7,92.75,362329,20170920
532357,MUKTA ARTS,97.45,100.9,97,98.6,10815,20170920
532362,NAGPUR POWER,36.55,37.75,36.5,36.7,3243,20170920
532365,DYNACONS SYS,38.35,41.2,38,40.05,11664,20170920
532366,PNB GILTS,50,51.65,49.85,51.25,104480,20170920
532368,YBRANTDIGI,5.75,6.09,5.65,5.74,572335,20170920
532369,RAMCO INDS.,267.05,267.05,258.95,260.6,18736,20170920
532370,RAMCO SYSTM,403.8,416.9,403.8,411.25,2836,20170920
532371,TATA TELESER,6.31,6.31,6.12,6.16,502515,20170920
532372,VIRINCHI,103.5,104.6,98,101.6,58162,20170920
532373,WEPSOLN,46.05,46.5,43.7,44.2,18688,20170920
532374,STER TECH,237,240.5,232,233.35,337151,20170920
532375,TIPSINDUSTR,69,70,68.5,69.1,2803,20170920
532376,MRO-TEK,46.5,46.5,45.6,46.25,350,20170920
532379,FIRSTOBJ,14.75,17.65,14.75,16.35,8193,20170920
532380,BABA ARTS,2.85,2.85,2.73,2.73,572,20170920
532382,BALAJI TELE.,163.05,165.35,160.9,161.35,46284,20170920
532384,TYCHE INDS,103.5,103.5,100.85,101.4,9846,20170920
532386,CALIFORN.SOF,16.38,16.38,15.6,16.38,128399,20170920
532387,PRITISHN COM,20.25,20.5,19.75,20,3982,20170920
532388,INDIAN OVER.,23.1,24.2,23,23.2,62893,20170920
532390,TAJ GVK HOTL,160.5,160.5,154,155,3444,20170920
532391,OPTO CIRCUIT,7.83,8.4,7.83,8.19,160654,20170920
532392,CREATIVE EYE,3.87,4.24,3.87,4.24,1042,20170920
532395,AXISCADES,134.55,136.8,133,134.15,51953,20170920
532397,ARMS PAPER,1.52,1.52,1.52,1.52,200,20170920
532398,UMESL,2.05,2.05,2.05,2.05,1700,20170920
532400,KPIT,121,126.5,121,123.75,224638,20170920
532401,VIJAYA BANK,61.55,62,60.6,61.15,105406,20170920
532402,USGTECH,4.04,4.04,3.66,3.84,4191,20170920
532404,SAVEN TECHNO,24.5,24.5,22.5,22.9,8246,20170920
532406,AVANTEL LTD,264.9,265,251.75,256.65,990,20170920
532407,MOSCHIP SEMI,47,47.8,45.15,45.7,63100,20170920
532408,MEGASOFT LTD,14,14,13.65,13.77,9307,20170920
532410,TRANSCORP IN,44.55,44.55,44.55,44.55,32788,20170920
532413,CEREBRA INTE,41.35,47.7,40.45,45.55,586351,20170920
532416,MID-DAY MULT,19,19.4,18.5,18.7,9745,20170920
532418,ANDHRA BANK,63,63.8,61.5,63.25,853507,20170920
532419,SMARTLINK,94.55,99.05,93.4,95.6,26375,20170920
532424,GODREJ CONS,943,960.05,942,947.65,9674,20170920
532430,BF UTILI,436,444,422.2,427.55,218617,20170920
532432,UNITD SPR,2678,2693.8,2615.4,2628.35,14964,20170920
532439,GOLDST INFRA,185.1,191.85,180,181.9,19137,20170920
532440,MPS LTD,599,599,593.2,593.2,92,20170920
532441,RNBOWDENIM,6.12,6.76,6.12,6.15,330,20170920
532443,CERA SANITAR,3200.8,3275,3173.6,3217.8,35865,20170920
532454,BHARTI ARTL,370,398.8,370,396.25,412016,20170920
532455,SHALIMAR WIR,11.33,11.33,11,11.33,1210,20170920
532456,COMPUAGE INF,29.4,29.45,28.2,28.65,39361,20170920
532457,GULSHAN POLY,85.25,86.3,84.45,85.1,14243,20170920
532459,AUNDE IND,54.25,59.5,54.25,57.25,2954,20170920
532461,PUNJAB NATIO,145,146.35,143.05,145.4,607726,20170920
532466,ORACLE FIN,3611.75,3617.95,3526.35,3567.25,499,20170920
532467,HAZ MUL PRO,0.53,0.53,0.53,0.53,1210,20170920
532468,KAMAHOLDING,2789.85,2789.85,2715.05,2774.2,24,20170920
532475,APTECH LTD,311,315,304.5,307.25,114024,20170920
532477,UNION BANK L,137,139.8,135.9,139.05,356054,20170920
532478,UNITED BREWA,808.8,808.8,797.75,799.65,5650,20170920
532479,ISMT LTD,11.48,11.48,11.05,11.1,20845,20170920
532480,ALLAHABAD BK,72.8,73.8,72.5,73.3,174995,20170920
532481,NOIDA-TOLL B,15.25,16.3,15.25,15.82,125130,20170920
532482,GRANULES (I),133.15,133.7,130.65,131.5,106636,20170920
532483,CANARA BANK,347.8,347.8,340.1,345.2,109770,20170920
532485,BALMER LA.IN,402,414,402,407.35,17764,20170920
532486,POKARNA LTD,1095.75,1095.75,1050,1056.5,2417,20170920
532488,DIVI'S LAB.,871.95,950,866.45,942.75,1860805,20170920
532493,ASTRA MICRO,139.85,145,135.8,136.3,310911,20170920
532497,RADICOKHAIT,170.6,171.5,167.1,168.45,110238,20170920
532498,SHRMCITYUN,2131.1,2167.95,2122.6,2129.7,977,20170920
532500,MARUTISUZUK,8145.55,8155.45,8105,8122.05,6938,20170920
532503,RAJAPAMILLS,1031.1,1050,1031.1,1046.95,3432,20170920
532504,NAVIN FLUORI,658,661,652,654.1,4739,20170920
532505,UCOBANK,31.1,31.7,31,31.2,33448,20170920
532507,BAG FIL MED,4.5,4.5,4.4,4.48,10011,20170920
532508,JSL,120.65,123.7,117.5,118.35,136015,20170920
532509,SUPRAJIT ENG,278.95,280.05,271.15,276.35,6096,20170920
532511,EXCEL CROP.,1770.05,1820,1766,1817.7,239,20170920
532513,TVSELE,287,289.4,272.95,276.1,171871,20170920
532514,INDRA GAS,1487,1504,1475.25,1496.45,17812,20170920
532515,TV TODAY,331,345.95,328.05,337.45,76937,20170920
532518,FLORENCE,1535,1596.9,1535,1564.1,1249,20170920
532521,PALRED,94.25,98.45,94,94.6,1006,20170920
532522,PETRONET LNG,236.5,239.6,234.3,235.3,66492,20170920
532523,BIOCON LTD.,361,363.7,352.7,354.6,219641,20170920
532524,PTC INDIA,128,129.2,125,125.75,349190,20170920
532525,BANK MAHA,26.25,26.25,25.7,25.95,41631,20170920
532527,RK FORGINGS,542.1,554.3,538,541,981,20170920
532528,DATAM GLOB,104.1,104.3,102,102.25,17722,20170920
532529,NDTV,52,52,50.5,51.2,8483,20170920
532531,STAR,1022,1040.8,1006.55,1015.2,72376,20170920
532532,JAIPRA,18.15,18.85,17.65,18.65,14397848,20170920
532538,ULTRATECH CM,4200,4206.75,4156,4196.95,9389,20170920
532539,MINDA IND,867.15,870,858.9,865.1,17866,20170920
532540,TCS LTD.,2498.3,2505,2478.05,2492.4,17967,20170920
532541,NIITTECH,510,534.5,508.8,532.6,65408,20170920
532543,GULFPETRO,86.55,90.9,86.15,89.9,14334,20170920
532548,CENTURYPLY,249.75,250.95,243.9,249.15,34687,20170920
532553,WELENT,139,153,139,147.45,585745,20170920
532555,NTPC LTD,169.1,169.1,166.6,167.45,182433,20170920
532604,SALSTEEL,6.11,6.2,5.67,5.9,28950,20170920
532605,JBM AUTO,612,623.3,587.95,596.95,44420,20170920
532609,BHARATIDIL,15.5,15.73,14.5,15.73,312197,20170920
532610,DWAR SUGAR,64.15,70.4,63.9,67.6,1129514,20170920
532612,INDOCO REM,200.05,204.9,200,203.7,4355,20170920
532613,VIPCLOTHNG,62,62.9,60.6,60.9,34206,20170920
532616,XCHANGING,61.25,61.25,59.15,60.25,5799,20170920
532617,JETAIRWAYS,557,559.65,547.25,548.4,85594,20170920
532621,MORARJETEX,51,51.8,50.1,50.55,19775,20170920
532622,GATEWAY DIST,234,234.55,231,231.6,6424,20170920
532624,JINDALPH,76.2,78.9,75,75.4,4233,20170920
532626,PONDY OXIDES,454,454,442.55,444.5,14884,20170920
532627,JPPOWER,7.5,7.75,7.35,7.75,1781410,20170920
532628,3I INFOTECH,3.99,4.1,3.96,3.97,449130,20170920
532629,MCNALLYB,65.5,67.75,64.2,66.05,9614,20170920
532630,GOKALDAS,98,99,94.55,95.15,116414,20170920
532633,ALLSEC TECH,364.9,368.85,360,363.05,816,20170920
532636,IIFL,703,705.75,686,689.95,113846,20170920
532637,MAN DRUGORG,156.5,156.6,152.1,152.5,9909,20170920
532638,SHOPPER STOP,425.1,426.65,419.3,421.9,2360,20170920
532640,CYBER MEDIA,9.78,9.78,9.32,9.78,10366,20170920
532641,NDL,151.7,154,148.35,151.4,10133,20170920
532642,JINDAL SOUTH,1905.7,1927,1900,1920,365,20170920
532643,GANESHFORGIN,1.12,1.12,1.12,1.12,200,20170920
532644,JK CEMENT,1019.4,1021,1004.15,1013.1,359,20170920
532646,UNIPLY IND,296.2,296.25,282,285.2,11933,20170920
532647,PROVOGUE IND,4.74,4.91,4.55,4.75,111259,20170920
532648,YES BANK,1863.8,1884.85,1863.8,1878.55,58745,20170920
532649,NECTAR LIFE,28.75,29.8,28.4,28.85,87528,20170920
532650,MSP STEEL,15.55,16,15.5,15.9,260,20170920
532651,SPL INDS,23.2,23.2,20.1,20.4,2235,20170920
532652,KARNATAKA BK,155.35,164.25,153.65,163,793377,20170920
532654,MCLEOD RUSSE,170,172,167.3,167.85,6004,20170920
532656,FACOR ALLOYS,4.3,4.41,4.05,4.14,261692,20170920
532658,EON ELECT,85.4,85.4,83.1,85.15,59116,20170920
532659,IDFC,62.1,63.05,61.95,62.5,1315792,20170920
532660,VIVIMED LABS,116.05,138.1,113.75,138.1,1816426,20170920
532661,RANE MADRAS,530,530,511,515.3,641,20170920
532662,HT MEDIA,106.25,107.8,102.9,103.7,68747,20170920
532663,SASKEN,526.5,538,518.85,524.2,9419,20170920
532665,RAJVIR IND,44.2,44.2,44.2,44.2,89,20170920
532667,SUZLONENERGY,16.75,17,16.7,16.75,2373042,20170920
532668,AURIONPRO SO,150,155.25,149.15,150.8,51610,20170920
532669,SOUTHBIOTEC,3.17,3.17,2.82,2.85,6296,20170920
532670,RENUKA SUGAR,14.8,15.15,14.7,14.9,858328,20170920
532673,KM SUGARMILL,24.5,27.3,24.5,26.05,364566,20170920
532674,BANNARI AMMA,324,325,321,324.1,529,20170920
532676,PBA INFRASTR,17.4,17.4,16.3,16.5,14240,20170920
532678,BOMBAY RAYON,133,133,130,131.5,7138,20170920
532679,SORILINFRA,146.2,146.55,141.5,142.5,47214,20170920
532682,ABG SHIPYARD,11.4,11.4,10.5,10.99,18050,20170920
532683,AIAENGINEER,1348.55,1387.75,1342.95,1379.05,912,20170920
532684,EVEREST KANT,36,36.15,35.05,35.25,31391,20170920
532686,KERNEX MICRO,41.4,43.45,41.4,42.2,12375,20170920
532687,REPRO INDIA,692.4,730.05,683.05,692.25,6300,20170920
532689,PVR LTD,1337,1348.25,1302.95,1311.9,7996,20170920
532690,RAMSARUP IND,1.35,1.47,1.35,1.37,4850,20170920
532692,RADHA MADHAV,28,29.25,28,28.35,155976,20170920
532693,PUNJ LLOYD,25.4,25.85,24.35,24.6,1460406,20170920
532694,BARTRONICSIN,14,14.6,14,14.17,21563,20170920
532695,CELEBRITYFAS,16.05,16.2,16.05,16.05,9211,20170920
532696,EDUCOMP SOLN,7.65,7.84,7.6,7.69,46048,20170920
532698,NITINSPINNER,112.05,114,111.1,112.65,12404,20170920
532699,ROYALORCH,147.15,147.15,139,140.05,97637,20170920
532700,ENT NETWORK,860,860,822.1,828.5,626,20170920
532701,SREE SAKTHI,4.81,4.81,4.79,4.79,27700,20170920
532702,GUJ PETRONET,205.05,210.65,205.05,207.6,233537,20170920
532705,JAGRAN PRAK,181,182.6,181,182,3268,20170920
532706,INOX LEISURE,240,240.4,229.5,235.75,6680,20170920
532707,DYNEMIC PRO,124,124,121,121.6,5359,20170920
532708,GVK POWERINF,12.1,12.45,12,12.07,359929,20170920
532710,SADBHAV ENGG,293,293.45,285.5,288.6,1912,20170920
532711,SUNIL HITECH,13.62,13.71,13.2,13.29,429877,20170920
532712,REL COM LTD,19.3,20.05,19.3,19.8,2461618,20170920
532713,SAKUMA EXPO,141.9,157,141.3,151.7,109101,20170920
532714,KEC INTERN,320,322,313.7,315.5,45533,20170920
532715,GITANJALI GE,68.4,69.15,67.2,68,87259,20170920
532716,GILLA ARBUT,62,66.55,62,64.15,4612,20170920
532717,INDOTECHTR,222.5,258.05,221,257.35,330637,20170920
532718,PRATIBHA IND,11.44,11.69,9.87,10.01,352912,20170920
532719,BL KASHYAP,44.25,48.1,43.4,47.5,289581,20170920
532720,M&M FINANSER,433,433,423,425.15,65402,20170920
532721,VISA STEEL,17.6,18,17.6,17.75,2583,20170920
532722,NITCO TILES,102,103.65,97.6,98.15,192521,20170920
532723,MONNETPRO,11.45,12.3,11.45,11.63,2223,20170920
532725,SOLAR IND,945,945.95,928,934.8,2288,20170920
532727,ADHUNIK MET,5.05,5.05,4.72,4.75,17290,20170920
532728,MALU PAPER,22.2,24,21.05,23.55,11576,20170920
532729,UTTAM SUGAR,185.05,196,185,194.25,3498,20170920
532730,STL GLOBAL,16.2,16.45,15.6,16.25,14592,20170920
532732,KEWAL KIRAN,1702,1702,1700.2,1700.2,75,20170920
532733,SUN TVNET,852.7,855.95,839,842.35,65340,20170920
532734,GODAWARI POW,129.9,130.5,126.25,129.05,18165,20170920
532735,RSYSTEMINT,41.9,41.9,38.4,38.55,1889,20170920
532737,EMKAY GLOB F,306.9,312.65,285.5,306.65,30573,20170920
532738,TANTIA CONS,15.6,16.7,15.6,16.35,13514,20170920
532740,LOKESH MACH,79.1,86.9,77.55,81.25,201906,20170920
532741,KAMDHENU,141,144,139.3,139.75,8527,20170920
532742,PAUSHAK LTD,746.8,746.8,720,733,713,20170920
532744,GTN TEXTILE,20.75,21,20.75,21,1319,20170920
532745,INDICAP,94.4,94.4,92,93.4,10745,20170920
532746,UNITY INFRA,5.79,6.08,5.6,5.72,6080,20170920
532748,PRIME FOCUS,98.65,102.9,98.2,99.4,5941,20170920
532749,ALLCARGO,177.1,177.45,172.1,172.75,24333,20170920
532751,EASUNREYRL,24.25,25,24.1,24.2,28643,20170920
532754,GMR INFRASTR,18.1,18.15,17.75,17.85,1381288,20170920
532755,TECH MAH,447.75,449.65,444.5,448.5,82372,20170920
532756,MAHINDCIE,248.6,254,242.3,244.15,21681,20170920
532757,VOLTAMP TRAN,1201,1225,1183.4,1186.85,4794,20170920
532759,ATLANTA,89.45,89.45,86.6,87.05,27050,20170920
532760,DEEP INDS,238.35,240.1,232.2,233.2,33367,20170920
532761,HOV SERVICES,301.9,301.9,294.55,296.1,5431,20170920
532762,ACTION CONST,70.45,71,68.5,68.85,53260,20170920
532764,GEECEE,160,162.95,158.25,160.2,10777,20170920
532765,USHER AGRO,6.15,6.25,6.05,6.05,1713,20170920
532766,RICHA IND,20.6,21.3,20.5,20.85,38306,20170920
532767,GAYATRI PROJ,198.35,201.4,193.5,195.75,33555,20170920
532768,FIEM INDS,933.3,948.5,900,911.35,7578,20170920
532770,HANUNG TOYS,4,4.15,4,4.15,8665,20170920
532771,JHS SVEN,63.6,64,62.75,63.9,25299,20170920
532772,DCBBANK,193.25,198.6,193.25,196.8,149415,20170920
532773,GLOBAL VECT,139.5,149.8,139.5,142.7,34829,20170920
532775,GTL INFRAST,6.89,7.11,6.78,6.91,933996,20170920
532776,SHIVAM AUTO,72.9,74.65,71.25,71.75,189014,20170920
532777,INFO EDGE,1130,1192.6,1085,1092.4,11445,20170920
532778,LANCO INFRA,0.9,0.9,0.86,0.86,2051918,20170920
532779,TORNT POWER,230,232.45,228,229.1,397342,20170920
532780,PARSVNATH,22,22.8,21.2,22.6,42040,20170920
532782,SUTLEJ TEXT,942,948.85,941.5,944.25,1591,20170920
532783,DAAWAT,66.9,67.65,66.2,66.45,62047,20170920
532784,SOBHA,415,421.25,410,410.85,10706,20170920
532785,RUCHIRA PAP,173.35,173.4,170.4,172.1,11802,20170920
532787,ESS DEE ALUM,38.25,38.9,37.25,37.7,7343,20170920
532788,XLENERGY,1.5,1.7,1.5,1.7,5261,20170920
532790,TANLA,33.35,33.35,32.4,32.7,64533,20170920
532794,ZEEMEDIA,36.25,37,35.3,36.95,260987,20170920
532795,SITINET,25,26.35,24.65,25.1,144475,20170920
532796,LUMAX TECH,526,554,526,538,3188,20170920
532797,AUTOIND,80,80,77.6,78.85,9856,20170920
532798,NTWK MED INV,49.9,50.7,49.2,49.5,114915,20170920
532799,HUBTOWN,114.35,116.5,113.6,113.8,55378,20170920
532800,TV18BRDCST,44.25,44.25,43.05,43.25,804532,20170920
532801,CAMBRIDGE,81.6,84.9,81.6,84.75,11592,20170920
532803,POCHIRAJU IN,4.91,4.91,4.91,4.91,100,20170920
532804,TECHNOCRAFT,413.8,447.95,409.55,431.35,7298,20170920
532805,REDINGTON,159,159.6,150,152.1,73466,20170920
532806,AI CHAMPDNY,24,25.5,24,25.5,1799,20170920
532807,CINELINE,92.65,99.4,92.55,98.35,146047,20170920
532808,PGIL,152.5,153.75,151,151.2,1155,20170920
532809,FSL,44,45.5,42.8,44.7,2138707,20170920
532810,POWER FINAN,136,136.3,133,133.7,341068,20170920
532811,AHLUWALIA CO,325,328.95,320,321.7,7956,20170920
532812,TRANSWARRANT,11.14,11.69,11.14,11.15,1109,20170920
532813,C & C CONSTR,48.1,48.85,45.85,46.3,24088,20170920
532814,INDIAN BANK,285.45,287.8,281.55,284.45,70902,20170920
532815,SMS PHARMACE,90.5,95,88.5,91.9,54271,20170920
532817,ORIENTAL,16.95,17,15,15.62,97626,20170920
532819,MINDTREE LTD,474.85,476.3,462.5,464.8,14646,20170920
532820,ELAND,17.5,17.75,17,17.2,7625,20170920
532822,IDEA CELL,76.85,81.3,76.85,80.15,2794877,20170920
532823,EURO CERAMIC,6.95,7.05,6.9,6.9,3900,20170920
532826,RAJ TELE,60.3,63.35,59,60.15,10586,20170920
532827,PAGE INDUSTR,19498.95,19560,18906.95,19039.45,600,20170920
532828,AMD INDUS,34,37.1,32,35.25,71114,20170920
532829,LAWRESHWAR,69.7,69.7,64.2,66.5,13177,20170920
532830,ASTRAL POLY,742,745,738,741.15,1991,20170920
532831,ABHI CORP LT,3.2,3.2,3.2,3.2,100,20170920
532832,INDBUL REAL,254.3,257.2,248.8,252.45,1162661,20170920
532834,CAMLIN FINE,74.25,76.5,74,75.05,109687,20170920
532835,ICRA,3837.6,3918,3822,3895.85,44,20170920
532839,DISH TV,77.2,77.95,76.75,77.1,148120,20170920
532841,SAHYA INDU,175.1,177.95,168.05,170.6,33001,20170920
532842,SREE RAYALA,149.55,153,146.8,146.9,10187,20170920
532843,FORTIS,152,155.75,151.9,153.5,313632,20170920
532845,TGBHOTELS,60.2,64,56.8,57.1,247950,20170920
532847,HILTON MET,42,42.25,39.4,39.85,20534,20170920
532848,DELTA CORP,201.15,206,196,197.15,686356,20170920
532850,MIC ELECTRON,8.14,8.37,8.05,8.1,135743,20170920
532851,INSECTCID,943.9,955.55,930,936.8,16179,20170920
532852,MCD HOLDING,41.05,42.55,40.55,40.75,13661,20170920
532853,ASAHI SONG,318,328.45,313.4,315.3,7371,20170920
532854,NITIN FIRE,7.18,7.18,7.18,7.18,243035,20170920
532855,HARYA CAPFIN,41.35,41.35,37.8,37.8,439,20170920
532856,TIME TECHNO,206.8,208.5,201.8,203.1,55819,20170920
532859,HGSL,520,584,512,573.15,20504,20170920
532864,NELCAST,71.7,72.55,70.95,71.45,6255,20170920
532865,MEGHMANI,84.1,88.65,83.7,85.85,1936036,20170920
532866,QUINTEGRA SO,1.72,1.72,1.72,1.72,3156,20170920
532867,V2RETAIL,412.5,422,412.5,418.15,70946,20170920
532868,DLF LIMITED,192.2,192.2,188.9,190,315596,20170920
532869,TARMAT,36,37.5,36,37.25,1907,20170920
532871,CELESTIAL,23.75,23.9,23.35,23.9,5586,20170920
532872,SUNPHA ADV,404,412.7,397.5,400.2,81887,20170920
532873,HOUSING DEV,63.5,63.5,61.85,62.05,872223,20170920
532874,SURYACHAKRA,1,1.04,0.95,0.95,40783,20170920
532875,ALLIED DIGIT,22.55,23.4,22.45,22.75,12995,20170920
532877,SIMPLEX PROJ,46.7,46.75,43.55,44.05,10197,20170920
532878,ALPA LAB,29.25,29.25,28.45,28.95,5213,20170920
532879,SIR SHADI LA,164,172,156.8,162,29656,20170920
532880,OMAXE LTD,200.8,202.4,200.4,201.65,156160,20170920
532883,ZYLOG SYSTEM,3.42,3.5,3.36,3.4,23433,20170920
532884,REFEX,19.55,19.55,18.36,18.92,13882,20170920
532885,CENTRAL BK,91.45,91.45,86.5,87.2,190827,20170920
532886,SEL MANUF,2.65,2.74,2.61,2.64,71901,20170920
532887,NTL,4,4.2,3.85,3.88,26847,20170920
532888,ASIAN GRANIT,505,517.6,496,502.8,48863,20170920
532889,K.P.R. MILL,791.4,793,770,782.55,2319,20170920
532890,TAKE SOLUT,170,170.15,155.25,158.65,49904,20170920
532891,PURAVANKARA,81.5,82.5,79.65,80.2,20897,20170920
532892,MOTILALOFS,1281.3,1297.95,1250,1284.65,11370,20170920
532893,VTM LTD,33.5,34.3,32.15,32.3,46956,20170920
532894,IWIND ENERGY,6.24,6.29,6.11,6.21,73822,20170920
532895,NAGREKA CAP,14.85,16,14.85,15.05,113,20170920
532896,MAGNUM VENT,12.24,12.24,11.6,11.75,17843,20170920
532898,POWER GRID,215,216,212.5,212.85,941704,20170920
532899,KAVERI SEED,573.55,580.55,572,574.4,12689,20170920
532900,SE INVESTM,214.5,219.9,210,210.05,807,20170920
532902,CONSOL CONST,5.13,5.13,4.95,4.99,26494,20170920
532904,SUPREME INFR,76.7,80,75.45,75.75,22719,20170920
532906,MAANALU,113,114.45,107.95,111.9,14815,20170920
532907,ILFSENGG,34.9,35.25,34.45,34.85,17394,20170920
532908,SHARON BIO,9.79,9.98,9.15,9.49,144014,20170920
532911,PARLE SOFTWR,10.5,10.5,10.5,10.5,7,20170920
532914,ARCOTECH LTD,89.7,90.05,86.75,88.15,12742,20170920
532915,RELIGARE ENT,43.55,45.3,42.7,43.1,275774,20170920
532916,BARAK VALL,29.25,30.15,28.75,30,57740,20170920
532918,RATHI BARS,14.1,14.59,13.8,14.07,15524,20170920
532920,EMPEE DIST,38,39.1,37.6,38.45,11666,20170920
532921,ADANI PORTS,406,413,406,409.55,1657960,20170920
532922,EDELWEISS,278.95,278.95,268,271.35,377604,20170920
532923,REN JEWELERY,176,185.4,175,183.65,1134,20170920
532924,KOLTEPATIL,202.95,206.8,198.75,200.25,33977,20170920
532926,JYOTHY LAB,426.6,427.1,413.05,414.45,5474,20170920
532927,ECLERX,1205.9,1225.6,1188.9,1193.1,1085,20170920
532928,TRIL,360.1,365,337.05,338.9,110498,20170920
532929,BRIGADE,266.2,270.05,264.6,265.95,89637,20170920
532930,BGR ENERGY,155,155,150.55,151.5,68150,20170920
532931,BURNPUR,8.75,8.99,8.5,8.6,81630,20170920
532932,MANAKSIA LTD,80.1,82.5,77.55,78.1,4088,20170920
532933,PORWAL AUTO,40.55,44.05,40.55,43.45,42549,20170920
532934,PPAP,377,385.35,373.4,378.35,9784,20170920
532935,ARIES AGRO,164.2,173.8,162,162.65,26930,20170920
532937,KUANTUM,636,644,611.05,637.6,2480,20170920
532938,CAPF,825,832,812.75,824.7,74801,20170920
532939,RPOWER,45.8,46.15,45.2,45.55,2466875,20170920
532940,J KUMAR INFR,235,235,225,227.15,18755,20170920
532941,CORDS CABLE,118.4,125,116.25,121.9,15363,20170920
532942,KNR CONST,207,215.9,207,213.65,25823,20170920
532944,ONMOBILE,60.8,60.95,58.1,58.5,38036,20170920
532945,SHRIRAM EPC,21.5,21.65,21.15,21.25,14186,20170920
532946,BANG,40,41,40,40.25,11725,20170920
532947,IRB INFRA,221.5,225.05,220.35,223.1,178338,20170920
532948,TULSI EXTRU,3.15,3.2,3.05,3.08,2158,20170920
532951,GSS INFOTECH,21.55,21.8,21.55,21.8,50,20170920
532952,NAHAR CAP,125.1,136,125.1,132.7,8329,20170920
532953,V GUARD IND,204.55,204.55,198.55,199.4,57576,20170920
532955,RECLTD,171,172.5,167.75,168.25,962809,20170920
532957,GOKAK TEXTI,42.9,44,40.5,43.8,1264,20170920
532959,GAMMON INFRA,3.1,3.28,3.1,3.17,1430710,20170920
532960,IBVENTURES,268.5,275.55,266.35,267.2,463574,20170920
532961,SITA SHREE,3.6,3.79,3.58,3.72,12523,20170920
532966,TITAGARH WAG,120,130.65,118,125.9,1140916,20170920
532967,KIRI DYES,433.5,445.85,425.8,427.35,80343,20170920
532972,SANKHYA INFO,48.35,50.2,48.2,48.55,25359,20170920
532974,ABML,95.3,97.5,93.65,94.15,46295,20170920
532975,AISHWARYA TE,4.59,4.59,4.18,4.25,6195,20170920
532976,JAIBALA IND,13.2,13.38,12.8,13.27,16757,20170920
532977,BAJAJ AUTO,3115.6,3120.5,3077.3,3088.1,7125,20170920
532978,BAJAJ FINSE,5656,5674.2,5586.35,5606.6,6013,20170920
532980,GOKUL REFOIL,21.75,21.75,19.9,20.5,3252,20170920
532983,RPG LIFESCI,404,412,398.85,402.2,6669,20170920
532985,KOTAK SENSEX,326,326.95,320,326.95,1758,20170920
532986,NIRAJ CEMENT,26.55,26.55,25.9,26.5,5556,20170920
532987,RANE BRAKE,1230.1,1236,1214,1218.6,657,20170920
532988,RANE ENGVL,629,629,612.1,616.5,1515,20170920
532989,BAFNA PHARMA,25.55,28,25.55,27.5,1703,20170920
532990,METKORE,3.3,3.3,3.3,3.3,5020,20170920
532993,SEZALGLASS,4.9,4.9,4.9,4.9,1297,20170920
532994,ARCHIDPLY IN,95.1,95.45,93.25,94.05,12119,20170920
532997,KSK ENERGY,12.25,12.34,11.4,11.6,925846,20170920
532998,LEHIL,29.8,31.3,29.8,30,2989,20170920
533001,SOMI CONVEY,43.6,50.5,43.55,48.5,31457,20170920
533008,OCL IRON&ST,3.8,3.95,3.8,3.95,2235,20170920
533012,LANDMRK PRO,3.15,3.25,3.13,3.25,9818,20170920
533014,SICAGEN IND,36.6,37.7,36.6,37.25,10235,20170920
533022,20 MICRONS,42,43.45,41.5,42.15,45107,20170920
533023,WABCO,6350,6365,6189.55,6197.45,779,20170920
533029,ALKALI,78.25,78.25,75.75,77.85,24272,20170920
533033,ISGEC,6350.5,7048.1,6235,6906.95,78604,20170920
533047,INDIAN MET,712,712,686.85,689.95,26508,20170920
533048,GI ENGINERG,3.5,3.5,3.5,3.5,310,20170920
533056,VEDAVAAG,68.9,71.5,68,70.4,21079,20170920
533068,ARROW TEX,46.1,46.95,46,46.05,5872,20170920
533078,MANJEERA,64.35,64.35,64.35,64.35,105,20170920
533080,MOLDTKPACK,283.45,291.05,278.5,283,274816,20170920
533088,MAH HOLIDAY,350.2,350.95,345.4,346.85,2592,20170920
533090,EXCEL,72.25,73.65,71.3,71.8,31115,20170920
533093,RAJ OIL,1.42,1.42,1.42,1.42,47325,20170920
533095,BENGLA& ASM,1795,1795,1714,1750.25,3226,20170920
533096,ADANI POWER,32.25,33.25,32.05,32.4,1838897,20170920
533098,NHPC,28,28.45,28,28.15,308355,20170920
533101,SURYAMBA SP,63.95,66.2,63.95,64,221,20170920
533103,JINDALCOTEX,12.3,12.3,11.76,12.24,3375,20170920
533104,GLOBUS SPR,75.1,76.55,74.7,75.15,8239,20170920
533106,OIL INDIA,328.4,329.45,324.65,327.6,33955,20170920
533107,RNAVAL,59.2,59.2,57.1,57.3,273647,20170920
533108,BHILWRA TEC,13,13,12.66,12.85,9715,20170920
533110,SH PRECOTED,0.4,0.4,0.4,0.4,17,20170920
533121,SQSBFSI,480,480,470,470.35,1581,20170920
533122,RTNPOWER,6.34,6.36,6.08,6.13,1405026,20170920
533137,DEN NETWORK,94.6,98.5,92,92.85,31847,20170920
533138,ASTEC LIFE,605,605,589.1,591.6,2624,20170920
533144,COX KINGS,272.95,278,271.65,272.9,13410,20170920
533146,DLINK IND,105,116.5,105,113.45,149342,20170920
533148,JSW ENERGY,80.1,81,78.7,79.45,1964959,20170920
533149,ESSAR SECU,22.7,22.7,20.9,21.55,153,20170920
533150,GODREJ PROP,611.8,621.85,605.75,608.55,257572,20170920
533151,D B CORP,370.55,370.6,365.9,368.35,2133,20170920
533152,MBL INFRA,23.25,25.65,22.8,25.65,338119,20170920
533154,INFINITE,215.7,217,215.25,216.2,943,20170920
533155,JUBL FOOD,1397,1419.85,1389,1404.65,44618,20170920
533156,VASCON ENG,36.7,37.85,36.4,36.55,181685,20170920
533157,SYNCOM HEAL,5.55,5.65,4.9,5,39757,20170920
533158,THANGAMAYIL,384,384,370,373,416,20170920
533160,D B REALTY,38.75,38.9,38.15,38.3,39126,20170920
533161,EMMBI,239,245,236.1,238.9,17305,20170920
533162,HATHWAY CAB,32,32.05,31.2,31.4,22031,20170920
533164,TEXMO PIPES,22.05,23.5,21.8,22.7,32753,20170920
533166,SUNDARAMMUL,3.14,3.22,3.09,3.1,44050,20170920
533167,CORO ENGG,52.5,54.45,52.5,53.6,14663,20170920
533168,ROSSELL IND,115,115,107,107.95,9885,20170920
533169,MAN INFRA,65,65.15,63.75,64.2,312930,20170920
533170,TAMBOLI CAP,90,90,86.3,86.65,3042,20170920
533171,UNITED BANK,18.65,18.85,18.4,18.65,23489,20170920
533176,DQ ENT,19.95,20.23,18.4,18.53,59199,20170920
533177,IL&FS TRANS,77.4,79.3,77.3,78.55,58663,20170920
533178,PRADIPOVERS,2,2,2,2,9150,20170920
533179,PERSISTENT,632,636.85,630,633.1,1304,20170920
533181,INTRASOFT,507,532,502,525.2,19286,20170920
533189,GOENKA DIAM,0.31,0.31,0.31,0.31,65500,20170920
533192,KCP SUGAR IN,28.65,30.2,28.5,29.8,63752,20170920
533193,KIRLOSKAR EL,48.7,50.45,47.75,49.8,143895,20170920
533200,TALWALKAR,285.15,288.9,284.6,284.85,5768,20170920
533202,NITESH EST,9.55,9.55,9.15,9.16,21505,20170920
533203,TARAPUR TRA,8.35,8.35,7.56,7.6,8625,20170920
533204,MANDHANA,7.75,8,7.6,7.82,33469,20170920
533206,SJVN,32.35,32.5,31.6,31.65,82859,20170920
533207,JPINFRATEC,14,14.35,13.7,13.95,303358,20170920
533208,EMAMI PAPER,172,173,167.5,172.65,2449,20170920
533210,KRITI NUTRI,21.45,21.45,20.4,20.65,26060,20170920
533211,PARAB DRUGS,6.78,7.08,6.78,7.08,1352,20170920
533212,GKB OPHTHA,130.05,136.5,130,130,115,20170920
533213,FRONT SEC,56,56,56,56,50,20170920
533216,TECHNOFAB,234,244.7,234,235,249,20170920
533217,HMVL,269.5,277.2,266.1,273.7,10917,20170920
533218,EMAMI INFRA,188.1,188.5,180.05,180.8,18906,20170920
533221,ASIAN HTL W,161.2,175,161,169.75,6391,20170920
533227,ASIAN HTL E,266.05,269.85,263.1,265,3475,20170920
533228,BHARATFIN,950.1,967.4,946.2,962.95,126023,20170920
533229,BAJAJ CORP,415,420.4,397.55,402.05,4476,20170920
533230,HDFCMFGETF,2795.95,2795.95,2768,2769,6,20170920
533244,GOLDIWIN,266,266,265.2,265.2,215,20170920
533248,GPPL,146.4,148.3,143,143.8,45041,20170920
533252,WELSPUN INV,105,114,105,114,107,20170920
533257,INDOSOLAR,7.17,7.17,6.76,6.88,88928,20170920
533259,SASTASUNDR,87.8,89.65,84,84.3,2184,20170920
533260,CAREERP,150,162.35,145.25,155.7,271026,20170920
533261,EROS MEDIA,214.65,217.6,211.85,212.7,163241,20170920
533262,RAMKY INFRA,103.8,104.8,100.15,100.9,22746,20170920
533263,GREENPOWER,8.74,8.75,8.5,8.52,20230,20170920
533264,ELECTROSTEEL,4,4,3.9,3.93,550334,20170920
533267,CANTABIL,75,77.9,73.2,74.6,12409,20170920
533268,SEATV,4.75,4.75,4.74,4.75,10241,20170920
533269,VATECH WABA,644.5,645.25,636.4,639.3,5420,20170920
533270,BEDMUTHA IN,27,27,25.8,25.8,10009,20170920
533271,ASHOKA,194.9,197.7,194.25,195.4,11393,20170920
533272,CEBBCO,10.65,10.8,10.4,10.62,8490,20170920
533273,OBEROI REAL,424.55,433.9,423.15,426.7,23488,20170920
533274,PRESTIGE,281.5,282.35,269.05,271.25,16122,20170920
533275,GYSCOAL,6.6,7.09,6.5,6.92,208431,20170920
533276,BSLIMITED,1.5,1.5,1.4,1.42,434472,20170920
533278,COAL INDIA,258.2,258.85,253.4,256.4,675680,20170920
533281,TECHNO ELE,370,373,360,361.85,2749,20170920
533282,GRAVITA,136.75,138,132.15,132.9,92956,20170920
533284,RPP INFRA,279.4,285.95,276,278.65,14539,20170920
533285,RDB REALTY,40,40,38,39.85,4605,20170920
533286,MOIL LTD,415.1,421.75,412.6,413.6,60926,20170920
533287,ZEE LEARN,43.7,43.7,42.4,42.55,41771,20170920
533288,CLARIS LIFE,372.9,378,370,373.25,135777,20170920
533289,KESAR TERMI,209.75,209.75,204.05,204.8,4672,20170920
533292,A2ZINFRA,37.75,38,36.5,36.7,375697,20170920
533293,KIRLOIL ENG,360.2,369.8,360,362.65,60901,20170920
533294,RAVI KUMAR,8.79,8.9,8.79,8.86,1700,20170920
533295,PUNJABNSIND,47.45,48.2,47.45,48.1,11233,20170920
533296,FMNL,144.95,144.95,136.05,136.05,5057,20170920
533298,SURANASOL,15.5,15.5,15,15.1,14260,20170920
533301,SHEKHAWATI,0.35,0.35,0.33,0.34,151663,20170920
533302,KALYANI INV,2030,2045,2001,2001,104,20170920
533303,BF INVEST,244.9,251.65,235.6,237.45,131058,20170920
533305,SRS REAL,9.73,9.73,8.84,9.11,1750,20170920
533306,SUMMIT SECU,749,759,740,749.2,376,20170920
533309,DALMIABHA,2801,2815.65,2754.05,2766.4,3942,20170920
533315,INNO INVEST,9.45,9.45,8.61,9.45,6948,20170920
533316,STEL,100.3,103.9,99.5,101,7012,20170920
533317,OMKAR SPC,86.15,88.2,85,85.5,63112,20170920
533320,JUBILNT IND,225,227.1,220.05,221.35,2556,20170920
533326,TEXMACO RAIL,100.7,108,100.65,102.85,704928,20170920
533329,IND TERRAIN,203.8,214.9,203.8,208.2,4914,20170920
533333,FINEOTEX CH,29.7,31.6,29.65,30.35,182466,20170920
533336,DHUNINV,371,394,348,353.5,995,20170920
533339,ZEN TECH,55.3,55.95,54.5,54.9,10763,20170920
533343,LOVABLE,246.7,250,241.65,244.25,13365,20170920
533344,PTCFIN SER,40.9,41.2,40,40.1,395987,20170920
533385,N100,381.89,381.89,381.1,381.1,103,20170920
533389,SHILPI CABLE,21.2,22.8,20.95,21,419103,20170920
533398,MUTHOOT FIN,512.15,517,505.75,513.95,72169,20170920
533400,FCONSUMER,60.7,65.15,60.2,64.6,2577814,20170920
533401,SERVALAKSHMI,1.72,1.72,1.72,1.72,9800,20170920
533407,CIL NOVA,42.15,48.5,42.15,45.4,9602,20170920
533411,SANGH FORG,39,39,37,37.2,14216,20170920
533451,KARMA ENERG,36.1,37.5,36,36.6,475,20170920
533452,WEIZMANN FX,807.5,814.95,790.4,798.8,304,20170920
533470,RUSHIL DECOR,827,854.9,825.1,831.25,10631,20170920
533477,ENKEI WHEEL,433.95,433.95,420.5,424.25,4110,20170920
533482,KRIINFRA,89.15,90.05,88,88.8,36435,20170920
533499,BGLOBAL,6.94,6.94,6.85,6.94,104448,20170920
533506,INVENTURE,12.94,12.94,12.15,12.93,1245,20170920
533519,LNT FH,209,210,207.15,207.7,342890,20170920
533520,SORILHOLD,61.15,61.15,61.15,61.15,28865,20170920
533540,TREE HOUSE,15,15.18,14.51,15,19364,20170920
533543,BROOKS LABS,113.25,116.5,110.5,111.75,47973,20170920
533552,RUPA & CO,442.65,446,433.5,434.6,7309,20170920
533553,TD POWER,212.85,215,210.6,212.3,3208,20170920
533569,SRS LIMITED,3.28,3.28,3.14,3.25,336489,20170920
533570,AXISGOLD,2628.99,2628.99,2628.99,2628.99,1,20170920
533573,ALEM PHARMA,484.95,495.6,469.75,479.3,6463,20170920
533576,VASWANI IND,23.82,24.15,22.45,23.02,745776,20170920
533581,PG ELECTRO,355,380.95,355,378.1,34961,20170920
533605,PRAKASH CON,4.97,4.97,4.51,4.58,172467,20170920
533608,RDB RASAYAN,60.8,60.8,59.05,59.8,54449,20170920
533629,TIJARIA PPL,7,7.12,6.71,7.12,605,20170920
533632,ONELIFE CAP,28.45,28.45,27,27.1,1416,20170920
533638,FLEXITUFF,80.1,82.4,80.1,81,6018,20170920
533644,UJAAS,25.5,26.2,24.95,25.85,216742,20170920
533655,TRIVENITURB,137.35,138.75,136,137.9,7244,20170920
533676,INDO THAI,52.8,53.75,51.45,51.9,13512,20170920
533704,ESSAR SHIP,27.4,28.5,27.2,27.45,27649,20170920
533758,APL APOLLO,1869.5,1890,1830,1844.05,2302,20170920
533761,GPT INFRA,183,184.7,168,170.25,42967,20170920
533896,FERVENTSYN,20.5,21,20.35,20.65,2485,20170920
533941,TSIL,18.5,19.5,18.5,18.5,1505,20170920
533982,TERASOFTWARE,64,65,62,62.4,7902,20170920
534060,PMCFIN,0.36,0.38,0.36,0.37,469349,20170920
534064,AIML,181.5,181.5,181.5,181.5,1,20170920
534076,ORIENT REF,159,160,156.5,157.6,9768,20170920
534091,MCX LTD,1115,1117.5,1093,1096.75,9529,20170920
534139,SCHNEIDER,142,144.7,137,138.25,169003,20170920
534184,NORL,3.03,3.15,3.01,3.06,13131,20170920
534190,OLYMPIC,12.5,12.5,11.6,11.65,9420,20170920
534309,NBCC,212.15,221.5,212.15,220.3,343563,20170920
534312,MT EDUCARE,62.75,64,62,62.55,23328,20170920
534328,HEXATRADEX,29.55,29.9,27.35,29.45,3104,20170920
534338,MAXHEIGHTS,51,51,49.6,50.35,3150,20170920
534369,TBZ LTD,128,130.2,126.35,128.2,103749,20170920
534392,VSSL,144.75,154,144.75,147.05,19152,20170920
534425,SPECIALITY R,118.95,122.75,118,119.4,17996,20170920
534532,LYPSA GEMS,50.85,50.85,47.55,47.95,60330,20170920
534535,BIOGRPAPER,1.05,1.05,1.05,1.05,265,20170920
534597,RTNINFRA,6.06,6.15,6.05,6.06,218618,20170920
534598,SEPOWER,12.6,13.34,12.45,12.81,5038,20170920
534600,JTL INFRA,72,72.9,69,69.7,1886,20170920
534612,AMTL,29.25,30.2,28.6,29.4,14440,20170920
534615,NECC LTD,41,41,39.45,39.65,46092,20170920
534618,SANGAM ADV,33.95,33.95,33.95,33.95,1300,20170920
534623,JUPITER INFO,81.7,81.7,78.2,79.65,14485,20170920
534639,VINAYAK POL,9.31,9.31,9.31,9.31,1,20170920
534659,JOINTECA ED,14.58,14.58,14.58,14.58,8000,20170920
534674,DUCON,38.85,39.55,37.95,38.1,17751,20170920
534675,PROZONINTU,58,60.25,56.95,57.85,424536,20170920
534680,SRG HFL,222,224.85,207.35,222.7,2397,20170920
534690,LAKSHMIVILAS,170.05,170.35,165.7,166.7,144311,20170920
534691,COMFORT COM,25.65,25.65,25.65,25.65,1125,20170920
534708,RCL RETAIL,10.1,11,10,11,27000,20170920
534731,BRONZE INFRA,0.65,0.68,0.65,0.65,58492,20170920
534734,RMCHEM,12.15,12.15,12.15,12.15,1276,20170920
534741,VIRTUAL GLO,0.99,0.99,0.99,0.99,312817,20170920
534742,ZUARI AGRO,465.25,491.4,459,467.8,34406,20170920
534748,STEEL EXCH,84.5,84.55,83.5,83.95,52458,20170920
534756,TARA JEWELS,28.55,28.9,28.25,28.8,4133,20170920
534758,CIGNITI TECH,244.35,247.75,241.2,244.15,2959,20170920
534796,PANKAJ POLY,40,41.8,40,41.8,1618,20170920
534804,CARERATING,1489.15,1494.9,1475,1483.35,2782,20170920
534809,PC JEWELLER,349.6,350.7,344.1,345.05,62937,20170920
534816,BH INFRATEL,399,400.65,392.8,393.4,48872,20170920
534920,COVIDH,1.37,1.37,1.35,1.35,1400,20170920
534976,VMART,1443.8,1450.2,1406.2,1425.85,834,20170920
535141,SUNSTAR R,32.9,32.95,31.05,31.8,420738,20170920
535217,HPC BIO,47,47,47,47,30000,20170920
535267,COM FINCAP,14,14.1,13.9,14.01,16595,20170920
535276,SBISENSEX,343,343,342.85,342.85,15,20170920
535322,REPCO HOME,649.7,653.8,645,646.75,75626,20170920
535458,NRB IND BEA,33.4,33.4,30,30,9808,20170920
535467,AIFL,437.75,456.7,430.2,455.15,82582,20170920
535566,KIFS FSL,59.8,59.8,59.8,59.8,100,20170920
535601,SREELEATHER,203.55,203.55,184.25,184.25,9238,20170920
535602,SHARDA MOTOR,2732.95,2774.95,2717.5,2725.15,794,20170920
535620,BINNY MILLS,263,263.45,250.95,258,103,20170920
535621,SV GLOBAL,139,139,135,135,222,20170920
535648,JUSTDIAL,411,413.6,399,402.4,240296,20170920
535658,PAWANSUT,7,7,6.17,6.39,23183,20170920
535667,IFINSEC,20.8,20.8,20.8,20.8,15000,20170920
535693,BRAHM INFRA,35.05,36,34.95,36,22902,20170920
535694,EDSL,6.38,6.5,6.26,6.49,180969,20170920
535754,ORIENT CEM,165.05,171.1,162.65,164.9,141960,20170920
535755,ABFRL,169.5,170.35,168,169.2,26954,20170920
535789,IBUL HSG FIN,1305.6,1323.4,1305,1312.15,106387,20170920
535916,ALSL,8.1,8.5,8.1,8.5,40000,20170920
535917,GCMCOMM,2.19,2.29,2.19,2.19,18000,20170920
536128,VKJINFRA,5.93,5.93,5.54,5.6,192714,20170920
536170,KUSHAL,121.35,121.35,121.35,121.35,35882,20170920
536264,TIGER LOGS,174.55,177.75,169.3,175.9,15669,20170920
536493,JKAGRI GEN,1175.2,1175.2,1111,1148,7072,20170920
536507,FUTLIF FAS,365.25,371.95,362,366.9,18373,20170920
536592,SKFL,3.2,3.2,3.2,3.2,1050,20170920
536659,PVVINFRA,19,19,17.6,18,18440,20170920
536773,JIN POLY INV,64,64.5,62.9,64.5,1005,20170920
536799,SRS FINANCE,11.19,11.19,10.5,10.5,490,20170920
536846,YURANUS INFR,12.65,12.65,12.64,12.65,701,20170920
536960,M100,20.1,22,19.05,19.85,91,20170920
536974,CAPTAIN POLY,172,172,167,168.3,3204,20170920
537007,NIFTYIWIN,103,104.5,103,104,595,20170920
537069,ARNOLD HOLD,7.11,7.49,7.11,7.29,10911,20170920
537092,MODEX INT,37.75,40.5,37.6,37.6,2651,20170920
537253,SUNIL HEALTH,73.9,75.5,73.15,73.4,2409,20170920
537254,RCI IND,194.05,194.05,189.95,190.9,43246,20170920
537259,SUYOG TELE,340,343.75,315.15,321.1,240,20170920
537291,NATH BIOGEN,418.65,424.95,409,410.8,37073,20170920
537292,AGRI TECH,109.35,110,103.15,105.6,10984,20170920
537524,VIAANINDUS,26.9,26.9,25.45,25.95,97235,20170920
537536,DENIS CHEM,117.2,119.7,112.25,114.45,5360,20170920
537582,UNISHIRE,5.55,5.55,5.55,5.55,30000,20170920
537708,KOTAKNIFTY,102.95,102.95,101.25,101.25,4313,20170920
537750,KIRAN VYPAR,115,130.6,115,130.6,67449,20170920
537766,BCP LTD,55.8,55.8,55.8,55.8,2000,20170920
537800,MANGALAM IND,1.47,1.47,1.4,1.42,54547,20170920
537839,PHOENIX TN,11.4,11.4,11.4,11.4,896,20170920
537840,RAUNAQEPC,158,162.5,158,158.35,221,20170920
538019,OBI LTD,40.5,40.5,39.5,40,15054,20170920
538057,CPSE ETF,28.34,28.49,28.22,28.26,167265,20170920
538081,HARIA APL,3.48,3.48,3.47,3.47,4600,20170920
538092,JOONKTOLLEE,150,150,147.25,148.1,80,20170920
538128,WOMENS NEXT,60.55,61.95,60.1,60.1,14000,20170920
538212,SHARP INV,1.24,1.24,1.24,1.24,5710,20170920
538268,WONDERLA,353.5,360.65,350,356.8,9119,20170920
538364,BCPAL,12.18,12.18,12.18,12.18,35,20170920
538432,DIVINUS,135,135,135,135,1,20170920
538476,CTL,4.5,4.81,4.5,4.61,85890,20170920
538520,SBL,0.26,0.26,0.26,0.26,5000,20170920
538539,JTAPARIA,17.25,17.25,17.25,17.25,1,20170920
538540,RLFL,0.27,0.27,0.27,0.27,25,20170920
538547,OASIS,83,83.1,78,80.5,3048,20170920
538557,SAIBABA,31.25,31.25,31.25,31.25,22074,20170920
538562,SKIPPER,217.25,218.75,214.55,215.15,5683,20170920
538564,JAMESWARREN,125,126,125,126,1208,20170920
538566,BESTSTEEL,94,94,91,91,55,20170920
538567,GULFOIL LUB,810,815,799,804.7,1324,20170920
538568,FRUTION,13.02,13.03,13.02,13.02,1075,20170920
538570,ACHAL,1.6,1.6,1.6,1.6,55279,20170920
538575,SOLISMAR,0.33,0.33,0.33,0.33,1239,20170920
538595,GLOSTER,635,644.9,630,631.5,1287,20170920
538597,TTIENT,1.53,1.53,1.53,1.53,300,20170920
538598,VISHAL,463,463,463,463,1250,20170920
538607,TOYAMIND,8.25,8.89,8.25,8.83,1220002,20170920
538635,SNOWMAN,52.9,55.25,52.55,53,130437,20170920
538647,PURSHOTTAM,22.7,22.7,21.6,22.6,73603,20170920
538666,SHARDACROP,450,455.1,450,452.95,1486,20170920
538685,SHEMAROO,367.2,374.95,355.65,362.9,2424,20170920
538706,ULTRACAB,114.5,115,107.9,111,9907,20170920
538707,RCCL,49.8,50.3,48,49.8,554,20170920
538708,ETIL,5.04,5.04,5.04,5.04,2360,20170920
538713,ATISHAY,133.2,139.9,133.2,138.6,264,20170920
538715,DHABRIYA,137.95,149.4,137.95,147,3857,20170920
538730,PDSMFL,257,261,257,261,4820,20170920
538731,POWERGYM,6.75,6.75,6.75,6.75,4000,20170920
538742,PANACHE,25.25,26.9,25.25,26.9,110,20170920
538771,PINCON,52.8,54.35,52.5,53.8,135523,20170920
538772,NIYOGIN,17.35,17.35,17.35,17.35,230,20170920
538778,AKASHDEEP,30.5,30.5,30.5,30.5,10157,20170920
538788,GILADAFINS,32.85,32.85,32.85,32.85,2415,20170920
538795,SAPPL,191.05,200,190.25,198.45,1436,20170920
538812,AANCHALISP,11.25,12,10.65,11.2,44910,20170920
538817,CAPPIPES,92,92,83.9,83.9,7500,20170920
538834,MEL,51.7,51.7,51.7,51.7,218,20170920
538835,INTELLECT,124,132.95,123,128.55,464096,20170920
538836,MONTECARLO,499.05,499.1,494.5,497.95,364,20170920
538837,JSTL,43.55,44.9,42,43.7,7889,20170920
538858,CAMSONBIO,18.5,18.5,17.3,17.55,3786,20170920
538860,PANAFIC,1.77,1.77,1.77,1.77,25430,20170920
538861,AMSONS,8.07,8.31,7.8,7.88,249126,20170920
538891,SIPROJECTS,240.4,245,239.75,239.8,2045,20170920
538896,KANCHI,73.65,73.65,73.65,73.65,1734,20170920
538902,DHUN TEAIND,272,276.45,267,270.15,1259,20170920
538919,SKILVEN,13.1,13.15,13.1,13.1,46458,20170920
538922,COSYN,83,83,80.1,80.4,15211,20170920
538928,KARNAVATI,31.2,31.2,29.75,29.8,3712,20170920
538941,RCBFIIBG,11.2,11.3,11.2,11.3,11782,20170920
538942,MERCANTILE,12.15,13.4,12.15,13.4,1772,20170920
538952,ALFL,1.67,1.67,1.67,1.67,1,20170920
538961,GENUSPAPER,5.5,5.55,5.43,5.45,25580,20170920
538962,MINDACORP,137.1,142.8,133.6,135.4,177992,20170920
538963,PACT,3.87,3.87,3.45,3.77,6451,20170920
538964,MERCURYLAB,375,405,375,405,488,20170920
538965,CONCORD,31,31,29.55,29.95,4524,20170920
538987,TALBROSENG,656,674.5,623.05,647.25,1836,20170920
538992,SAPL,107.8,107.8,107.8,107.8,10,20170920
539006,PTCIL,426,426,409.15,410,2781,20170920
539007,PINCONLIFE,37,37,34.95,35.15,169167,20170920
539011,CHENFERRO,3.36,3.36,3.36,3.36,12,20170920
539014,KALPACOMME,33.4,33.4,33.4,33.4,7851,20170920
539015,ORTEL,38.2,38.2,37,37.2,632,20170920
539017,ASHFL,97.5,102.55,97.5,98.1,15322,20170920
539018,BEEKAY,251,251,241,244.6,1915,20170920
539031,SETFBSE100,110,110,109.8,109.8,10,20170920
539040,TTIL,8.62,9.02,8.62,8.66,2968,20170920
539042,AGIIL,170,170,170,170,5000,20170920
539043,MANAKINDLTD,44,44,40.5,40.5,1517,20170920
539044,MANAKSTELTD,32.6,33.5,31.95,32.2,15740,20170920
539045,MNKALCOLTD,8.01,8.62,8.01,8.62,10098,20170920
539046,MNKCMILTD,13.9,15.29,13.9,14.19,40944,20170920
539056,ADLABS,71.15,72.8,70.3,70.45,61823,20170920
539083,INOXWIND,120.05,121,119,119.2,37255,20170920
539098,FILTRA,16.9,16.9,16.9,16.9,7500,20170920
539112,SAB,52.15,52.15,52.15,52.15,1550,20170920
539113,PML,4168,4550.05,4168,4523.75,143,20170920
539118,VRLLOG,372.8,383,371,377.85,29040,20170920
539122,BODHTREE,79.85,79.85,79.85,79.85,11757,20170920
539125,LAYLA,11.85,11.85,11.85,11.85,1600,20170920
539126,MEP,114,117.6,110.4,111.8,424593,20170920
539131,CLLIMITED,200,200,190,198,691,20170920
539132,VEGETABLE,3.85,3.85,3.67,3.69,14497,20170920
539141,UFO,397.15,403,394.9,396.5,2910,20170920
539143,SBCL,56,56.15,55,55.4,20402,20170920
539148,SHIVALIK,445.1,445.1,445.1,445.1,50,20170920
539149,ICSL,2.65,2.65,2.65,2.65,28,20170920
539150,PNCINFRA,134.25,136,132.1,133.4,9059,20170920
539151,ARFIN,999.95,1040,954.2,1012.65,1420,20170920
539168,SPISYS,7.8,8.24,7.5,8.1,10791,20170920
539169,FUNNY,12.51,12.51,12.51,12.51,60,20170920
539176,HAWAENG,65.25,65.25,60,61,1002,20170920
539177,AIIL,40.15,40.15,36.4,40.05,4740,20170920
539195,POEL,60.75,60.75,55.9,59.5,8381,20170920
539196,AEL,79.05,84.5,76.5,83.3,31721,20170920
539207,MANPASAND,972,985,960,963.7,25312,20170920
539219,MUL,58.25,58.25,58.25,58.25,31515,20170920
539220,MISHKA,30.9,30.9,30.8,30.85,15000,20170920
539223,AMBITION,55.65,55.65,48.05,48.05,4500,20170920
539225,JIYAECO,49.2,50,49,49.7,18000,20170920
539226,MDINDUCTO,152,154.7,152,154.7,8000,20170920
539227,LOYAL,43.8,43.85,43.8,43.85,16000,20170920
539229,MRSS,545,550,545,550,1800,20170920
539235,GPL,30.5,30.5,30.5,30.5,90000,20170920
539251,BALKRISHNA,79.55,79.95,78,79.35,1821,20170920
539252,SCFL,8.94,8.94,8.4,8.49,11087,20170920
539254,ADANITRANS,141.15,149.9,130,137.45,150734,20170920
539255,STARDELTA,172.1,175,172.1,173.4,200,20170920
539265,AMRAFIN,41.25,41.25,41.25,41.25,1200,20170920
539268,SYNGENE,483.1,484,472.4,474.9,6607,20170920
539274,BLFL,7.8,7.93,7.8,7.93,30927,20170920
539275,MSL,124,130,124,128,7500,20170920
539276,KAYA,893,894.5,875.7,882,1692,20170920
539278,SYMBIOX,4.39,4.39,4.39,4.39,18399,20170920
539287,ORTINLAABS,18.2,18.9,18.05,18.15,21907,20170920
539289,MJCO,452,458,429,435.75,45733,20170920
539290,BINDALAGRO,27,27,26,26.3,9035,20170920
539291,OZONEWORLD,60.8,60.8,60.8,60.8,5,20170920
539300,AKSPINTEX,44.2,44.2,44.2,44.2,445,20170920
539301,ARVSMART,177,177,157,157.95,18299,20170920
539302,POWERMECH,554.8,556,548.05,551.35,1036,20170920
539309,RAMASTEEL,174.35,175.5,165,172.65,182934,20170920
539312,UTISENSETF,335,335,335,335,1,20170920
539313,UTINIFTETF,1043,1043,1043,1043,6,20170920
539331,VETO,214.35,222,214.35,219.4,57107,20170920
539332,NAVKARCORP,197.5,198,190.15,191.65,3263,20170920
539333,PENPEBS,107.75,109,107.1,108.45,9262,20170920
539334,SHREEPUSHK,227.8,228.7,222,223.25,14671,20170920
539336,GUJGAS,850.5,863.1,830.5,834,4011,20170920
539346,SADBHIN,97.3,97.3,96,96.15,737,20170920
539351,PRABHAT,134.5,135,132.15,132.65,6251,20170920
539354,POLYSPIN,76.25,76.5,76.25,76.5,325,20170920
539359,PRITIKAUTO,58,58,58,58,25,20170920
539363,SKC,103.5,103.5,98.5,101.5,27000,20170920
539384,KRISHNACAP,8,8.01,8,8,205,20170920
539391,ACME,18.5,18.73,18.5,18.73,11749,20170920
539398,VISHALBL,40,41.4,40,41.4,15000,20170920
539399,BELLACASA,146.85,146.85,146.85,146.85,6000,20170920
539400,MALLCOM,207,209,207,209,1450,20170920
539401,PJL,92.2,92.2,92.2,92.2,1500,20170920
539402,VAL,25.75,25.75,25.75,25.75,4000,20170920
539404,SATIN,320.95,323.85,315,319.15,4194,20170920
539407,GENCON,152.4,154.1,148.6,150.45,19951,20170920
539409,NEERAJ,15.39,15.39,15.39,15.39,70,20170920
539436,COFFEEDAY,243.1,243.5,241.05,241.9,2229,20170920
539437,IDFCBANK,60.3,60.65,59.3,60,690234,20170920
539447,BEARDSELL,66.65,66.65,66.65,66.65,4200,20170920
539448,INDIGO,1148.3,1156.7,1129.5,1131,29829,20170920
539450,SHK,271.75,274.95,265.1,266.45,10792,20170920
539486,GEETANJ,3.4,3.4,3.4,3.4,50,20170920
539516,HDFCNIFETF,1036.65,1039.93,1036.65,1039.88,3,20170920
539518,UDAYJEW,18,18,18,18,10,20170920
539520,SHAILJA,12.8,12.8,12.74,12.74,18,20170920
539523,ALKEM,1778.2,1792.2,1750,1753.6,1362,20170920
539524,LALPATHLAB,800,806,800,804.1,3241,20170920
539525,NAVKETAN,0.88,0.88,0.88,0.88,25,20170920
539526,SCTL,46.5,46.7,45,45,8000,20170920
539528,AAYUSH,48.55,48.55,48.55,48.55,100,20170920
539542,LUXIND,1236.6,1236.6,1220,1221,1396,20170920
539551,NH,300,304.15,292.05,300.35,2524,20170920
539593,SHIVA,2.12,2.12,2.12,2.12,100,20170920
539595,NATECO,95.6,95.95,95.15,95.7,100235,20170920
539596,DELTA,14.75,14.75,14.75,14.75,1,20170920
539597,JSLHISAR,192.15,193,186.45,190.05,68401,20170920
539636,PRECAM,121,121,118.05,118.2,10654,20170920
539637,BVL,43.25,43.25,43.25,43.25,3000,20170920
539658,TEAMLEASE,1600,1625,1568.35,1606.2,89,20170920
539659,VIDLI,107,107,107,107,41000,20170920
539678,QUICKHEAL,194.85,196.45,191.6,191.95,30864,20170920
539693,ALORA,8.32,8.32,8.32,8.32,2329,20170920
539697,AIRL,5.9,5.9,5.9,5.9,100,20170920
539724,HYPERSOFT,9.37,9.37,9.37,9.37,5000,20170920
539725,GOKULAGRO,22.7,22.7,22.05,22.45,2924,20170920
539742,SIMBHALS,32,33.5,31.25,31.75,19882,20170920
539767,MNIL,72,72,72,72,1,20170920
539770,DARJEELING,13.05,13.5,12.9,13.5,15100,20170920
539785,PDMJEPAPER,30,30.65,29,29.15,34721,20170920
539787,HCG,261.55,267,261.45,266.75,711,20170920
539799,BHARATWIRE,103.6,107,103.5,105.1,48880,20170920
539806,H1190M36RG,10.25,10.3,10.25,10.3,4000,20170920
539807,INFIBEAM,155.3,156.1,150.85,152.3,860211,20170920
539842,SYSCO,50,51,50,51,15000,20170920
539844,EQUITAS,163.9,164.8,161.6,161.95,187764,20170920
539861,SKIL,27,28.3,27,28.2,312,20170920
539871,THYROCARE,675,692,675,684.45,7987,20170920
539872,BAJAJHCARE,310,310,310,310,2400,20170920
539874,UJJIVAN,361,365.1,354.5,360.3,168839,20170920
539875,RSDFIN,89.32,89.32,89.32,89.32,48,20170920
539876,CROMPTON,219.95,224.9,218,222.6,37360,20170920
539883,PILANIINVS,3200,3263,3160,3184.55,744,20170920
539884,DARSHANORNA,88.15,99,88.15,88.15,16000,20170920
539889,PARAGMILK,249,249,242.25,243.05,21095,20170920
539917,NAGARFERT,17,17.13,16.51,16.6,66356,20170920
539921,SEIL,123.5,131.5,123.5,131.5,33600,20170920
539939,YASHCHEM,86.9,87.2,86,86.2,24000,20170920
539940,MAXVIL,94.95,96.7,94.05,94.55,20126,20170920
539944,RXXX1SR2G,10,10.05,10,10.05,9000,20170920
539956,TAALENT,147,150,147,147,1788,20170920
539957,MGL,1127,1134,1118.55,1120.85,93687,20170920
539963,ZEAL,443,443.4,443,443.4,1500,20170920
539978,QUESS,841.6,849.15,837.35,843.75,430,20170920
539979,DIGJAMLTD,12.6,12.6,11.85,11.93,207864,20170920
539980,MIDCAPIWIN,71.43,71.43,71.39,71.39,28,20170920
539981,MAXINDIA,139.5,139.75,126,138.7,19463,20170920
539984,HUIL,830,833,805.05,809.55,340,20170920
539992,LLOYDSTEEL,1.55,1.55,1.46,1.48,13919,20170920
539997,KPL,92.75,92.75,92.75,92.75,1500,20170920
540005,LTI,777.8,777.8,767.55,770.25,3741,20170920
540023,MIENT,47.7,48,40,47.9,31310,20170920
540025,ADVENZYMES,273,273,265.25,266.75,30341,20170920
540027,PTIL,109.9,112.75,86.25,112,25500,20170920
540047,DBL,610,615.4,602.05,604.55,43540,20170920
540048,SPAL,420,421.25,416,418.65,4210,20170920
540061,BIGBLOC,83.3,84.25,83,83.1,26458,20170920
540063,ECS,18.8,18.9,17.65,17.65,11316,20170920
540064,FRETAIL,541.45,548.65,540.45,543.05,18723,20170920
540065,RBLBANK,535.6,536,529.1,530.85,64035,20170920
540071,CAMSONSEEDS,14.35,14.6,13.9,14.15,39036,20170920
540073,BLS,258.8,279.3,256.8,272.1,137889,20170920
540080,NARAYANI,37.1,37.1,37.1,37.1,4000,20170920
540081,GOVNOW,37,43.9,36.65,39.95,19134,20170920
540083,TVVISION,161,173,155.2,169.65,35796,20170920
540108,TAHL,26.3,26.3,25.05,25.6,25932,20170920
540115,LTTS,781.6,785.1,774.5,780,1038,20170920
540124,GNA,313.5,325.4,313.45,319.15,45406,20170920
540125,RADHIKAJWE,19.5,19.5,19.1,19.2,8000,20170920
540133,ICICIPRULI,427,428.05,402.35,413.6,128640,20170920
540135,ARCFIN,11.12,11.12,11.12,11.12,50,20170920
540136,HPL,155,157.5,152.1,152.9,25459,20170920
540143,SAGARSOFT,26.65,28,26.65,27.25,1729,20170920
540145,VALIANTORG,522,530,521,530,1200,20170920
540146,ACML,52.2,52.9,52.2,52.9,12000,20170920
540147,SHASHIJIT,30.45,30.45,30.45,30.45,8000,20170920
540148,BINDALEXPO,17.75,17.75,17.75,17.75,8000,20170920
540153,ENDURANCE,1060,1075,1048,1060.65,22430,20170920
540173,PNBHOUSING,1634.2,1664.55,1630,1637.25,14021,20170920
540175,REGENCY,28.7,28.7,27,27.05,6372,20170920
540180,VBL,536,540,533.05,536.55,6668,20170920
540189,UPROTECH,9.14,9.14,9.14,9.14,40,20170920
540192,LKPSEC,14.8,14.94,14.26,14.45,29728,20170920
540203,SFL,1569.9,1569.9,1460,1467.6,874,20170920
540205,AVL,53.9,54,51.3,51.3,32000,20170920
540210,TMRVL,155.05,158.25,151.35,152,2911,20170920
540212,TCIEXP,527.75,531,521.1,524.65,1400,20170920
540222,LAURUSLABS,550.4,552.9,544.1,549.55,19462,20170920
540243,NEWLIGHT,19.2,20.35,19.2,20.25,5200,20170920
540268,DHANVARSHA,23.2,23.4,22.95,22.95,24600,20170920
540269,SKL,13.5,13.75,13.5,13.68,30000,20170920
540293,PRICOLLTD,86.9,93.7,86.55,91.6,287215,20170920
540310,CFL,14.01,14.01,14.01,14.01,5,20170920
540311,JITFINFRA,42,42.5,41.3,41.8,12785,20170920
540332,TANVI,70.35,70.35,70.35,70.35,2000,20170920
540361,DWEKAM,1.17,1.17,1.17,1.17,5307,20170920
540366,RADIOCITY,391.95,395.95,381,388.4,1545,20170920
540376,DMART,1087,1093.95,1070.95,1083.7,66172,20170920
540386,ONTIC,19,19,18.8,18.8,550,20170920
540393,SMLT,72,72.5,64.9,66.75,24000,20170920
540395,CHEMCRUX,30,30,30,30,8000,20170920
540396,MANOMAY,36.5,36.5,36.5,36.5,4000,20170920
540403,CLEDUCATE,345.2,352.95,341.1,350.1,3554,20170920
540404,PRIME,125,129,125,129,18000,20170920
540405,OCEANIC,107.9,107.9,107.9,107.9,2000,20170920
540425,SHANKARA,1433,1440,1410,1416.55,11855,20170920
540426,RELSTRUCT,33,34.5,31.1,32.25,264000,20170920
540492,PGL,12.95,12.95,12.5,12.5,20000,20170920
540497,SCHAND,476.25,477,470,470.75,3018,20170920
540519,MEERA,120.1,120.1,114.1,114.4,27000,20170920
540526,IRBINVIT,95.74,95.85,95.1,95.2,2880000,20170920
540530,HUDCO,88.2,91.6,87.5,89.45,3262784,20170920
540544,PSPPROJECT,360.35,362,354,358.3,6201,20170920
540565,INDIGRID,95.77,95.77,95.77,95.77,40824,20170920
540570,SFIVL,5.25,5.25,5.25,5.25,499,20170920
540575,STARCEMENT,113.8,114.5,110.6,112.25,30841,20170920
540590,RIDDHICORP,180,180,145.6,155.3,14000,20170920
540593,HEOF1126RG,9.41,9.41,9.41,9.41,1500,20170920
540595,TEJASNET,336.45,339.35,330,330.8,9044,20170920
540596,ERIS,581,584.65,578.65,582.5,10457,20170920
540602,GTPL,148.6,150,148,148.45,9821,20170920
540611,AUBANK,553.35,557.9,546.55,549.85,95728,20170920
540613,GEL,42.05,42.05,42.05,42.05,3000,20170920
540614,GGENG,41.8,44,41.3,43.95,42000,20170920
540616,ARTEMIS,136,138.5,136,136.05,1076,20170920
540621,BHAGYAPROP,19,19.95,19,19.05,1519,20170920
540642,SALASAR,318.9,322,304,313,76156,20170920
540647,GANGESSEC,81.25,88.2,81.25,87.05,30651,20170920
540648,PALASHSEC,81.6,86.45,81.5,84.7,14317,20170920
540649,AVADHSUGAR,1149,1157,1080,1107.95,11082,20170920
540650,MAGADHSUGAR,268.85,269,249,254.6,20651,20170920
540652,CTCL,45,45.25,45,45,12000,20170920
540653,SINTEXPLAST,101.5,102.8,99,99.7,787100,20170920
540669,UTINEXT50,288,289.75,288,289,1721,20170920
540673,SIS,786.4,799.5,766.05,767.3,1351,20170920
540678,COCHINSHIP,548,555,545,546,78436,20170920
540679,SMSLIFE,472.9,474.9,465,474.9,2470,20170920
540680,KIOCL,227.45,227.45,205.85,225.7,79275,20170920
540681,AMML,7.53,7.53,7.53,7.53,10000,20170920
540691,ABCAPITAL,199.9,200.45,195,195.6,701898,20170920
540692,APEX,331.1,335.35,311.45,314.1,82503,20170920
540694,ANG,95,97,95,95.7,46400,20170920
540697,AMFL,17,17.4,16.6,16.7,176000,20170920
540698,NEL,19.2,19.6,16.05,17.55,240000,20170920
540699,DIXON,2890,2899,2755,2804.25,88662,20170920
540700,BRNL,189.4,192.5,179,181,672038,20170920
555555,SENSEXIWIN,338.54,338.54,338.54,338.54,275,20170920
570001,TATAMTRTDVR,243.5,243.5,237.25,238.35,113469,20170920
570002,FELDVR,46.4,51.7,46.4,51.45,22156,20170920
570003,GUJNREBNDVR,1.45,1.56,1.45,1.52,13078,20170920
570004,JISLBNDVR,64.1,68.15,64.1,66.15,7790,20170920
580001,STAN CHART,58.5,58.5,57.55,57.6,1070,20170920
590003,KARUR VY(PS,159.5,159.9,156.75,159.15,79847,20170920
590005,TIDE WATE(PS,7251,7499,7121,7180.55,7941,20170920
590006,AMRUTANJAN,613.25,617.95,605.1,613.95,305,20170920
590013,XPRO INDI(PS,47.55,52.65,47.55,50.8,11662,20170920
590018,HISARMET(PS,73.95,80.15,73.95,76.5,3093,20170920
590021,BHARAT RA(PS,2905,2905,2905,2905,5,20170920
590022,EASTER SI(PS,4.9,5.35,4.9,5.09,112476,20170920
590024,FERT CHE(PS,47.2,47.2,44.15,44.8,33468,20170920
590025,GINNI FIL(PS,47.9,48.65,46.6,47.45,32816,20170920
590030,SOUTH PET(PS,34.55,35,33.65,33.8,251141,20170920
590031,DE NORA,265,268.4,261.85,262.55,2835,20170920
590041,KAVERI TELE,9.35,10.25,9.35,10.2,145,20170920
590043,HARITA SEAT,788.05,803,788.05,801.55,398,20170920
590051,SAKSOFT LTD,204.6,212.45,202.5,203.05,598,20170920
590056,SALONA COTSP,107.15,115,106.6,112.35,2935,20170920
590062,ANDHRA SUGAR,421.85,421.95,416.55,419.2,7594,20170920
590065,INDIA MOTOR,800,819.9,800,809.5,134,20170920
590066,KCP LTD,122.55,124.4,121.45,122.65,24101,20170920
590068,KHAITAN INDI,17.5,17.5,17.5,17.5,500,20170920
590070,RADAAN MEDIA,1.28,1.28,1.28,1.28,1000,20170920
590071,SUNDARAM FIN,1714.6,1728,1699.85,1712.8,515,20170920
590072,SUNDARAM BRK,519.4,564,519.4,538.35,23985,20170920
590073,WHEELS INDIA,1440,1440,1440,1440,10,20170920
590075,LAMBODHARA T,67.85,69.4,67.2,67.6,12653,20170920
590078,MAITHAN ALL,526,530,520,524.15,24174,20170920
590080,EASTERN GAS,43.7,48.3,43.7,48.3,23851,20170920
590086,ORISSA MINE,1874.85,1898.4,1840,1843.45,2634,20170920
590095,GOLDBEES,2682.83,2688.6,2668,2687.45,716,20170920
590096,LIQUIDBEES,999.99,1000.01,999.99,1000.01,371301,20170920
590097,KOTAKGOLDETF,260.61,263.7,260.61,262.52,611,20170920
590098,SBI GOLD ETS,2722,2748,2722,2725.01,150,20170920
590099,QUANTUM GOLD,1328,1328,1328,1328,147,20170920
590101,UTI GOLD ETF,2620.01,2674,2620.01,2647.1,389,20170920
590103,NIFTY BEES,1046.69,1048.42,1042.62,1042.65,97,20170920
590104,JUNIOR BEES,294.7,295.75,293.5,293.5,59,20170920
590106,BANK BEES,2534.45,2540,2534.45,2540,6,20170920
590107,KOTAK PSU BK,325,329,325,327,81,20170920
590108,PSUBNK BEES,369.9,369.9,369.9,369.9,2,20170920
590113,HNGSNG BEES,2620,2864.95,2620,2864.95,8,20170920
590122,ASHIKACR,30.5,30.75,29.9,29.9,15645,20170920
590126,GRADIENTE,0.65,0.65,0.65,0.65,1000,20170920
590128,SHREE TULSI,10.55,10.99,10.45,10.9,4491,20170920
590130,KANCO TEA,83.5,83.5,77,79.5,186,20170920
590133,GENERA AGRI,6.94,6.94,6.94,6.94,2800,20170920
590134,MADRASFERT,23.9,24.3,23,23.25,50508,20170920
600180,HDFC BANK LT,1860.5,1860.5,1845,1849.35,698917,20170920
600770,TATA CHEMICA,655,659,655,659,6279,20170920
633228,BHARATFIN6,955,971,951,970,361874,20170920
700102,SRRAYL ALKPS,8.25,8.25,7.65,8.25,926,20170920
700133,3DPLM,67.1,67.5,67.1,67.22,3243,20170920
700134,VEDLRPS,10.28,10.32,10.26,10.29,3329766,20170920
715014,815LTFH2020,118,118,100.23,100.23,500,20170920
717502,JSW NCPS,8.57,8.6,8.57,8.6,2980,20170920
717503,ZEE NCPS,9.71,9.78,9.71,9.77,4350490,20170920
800251,SGB20151,2840,2845,2840,2845,2,20170920
800253,SGB2016II,2868,2869,2825,2825,7,20170920
800254,SGBAUG24,2852,2852,2852,2852,157,20170920
800258,SGB2016IIA,2741,2848,2741,2848,20,20170920
800259,SGB2016IIIA,2799,2799,2789.19,2789.19,4,20170920
800264,662GOI2051,96.35,96.35,96.35,96.35,35000,20170920
800265,SGB2016IV,2775,2775,2775,2775,1,20170920
800268,SGBMAY25,2750,2760,2750,2760,6,20170920
800269,SGBJULY25,2900,2900,2730,2740.05,72,20170920
934844,0MFL17,1975.01,1977,1975.01,1977,295,20170920
934846,975TCFS19II,1020,1020,1020,1020,100,20170920
934847,1050TCFS19,1118,1118,1060,1074.04,66,20170920
934854,1275IIFL18,1053.93,1053.95,1048,1048,490,20170920
934856,0IIFL18,1859.03,1859.03,1859.03,1859.03,10,20170920
934866,RFL17F,1725,1725,1710,1710,35,20170920
934868,RFL18H,1665,1665,1585,1650,42,20170920
934871,1175MFL17,998,998,996.1,997,630,20170920
934873,0MFL18,1804.5,1804.5,1804.5,1804.5,15,20170920
934883,11SREI18IV,1023,1023,1023,1023,2,20170920
934887,980STFC18,534.01,535,534.01,535,75,20170920
934888,940STFC18,1013,1015.8,1013,1015.8,203,20170920
934913,12IIFLIII18,1050,1053,1050,1053,171,20170920
934931,0MFL2019K,1640,1640,1640,1640,121,20170920
934953,1185ECL19C,1039,1039,1036.02,1037.96,110,20170920
935046,1085SCUF19,1074,1074,1074,1074,97,20170920
935088,12ECL20I,1081.1,1085,1080.1,1081.89,1278,20170920
935136,971STFC21,1080,1090,1080,1090,219,20170920
935228,115MFL17E,996.03,1004.7,996.03,1004.7,8,20170920
935246,115MFL17C,990,990,990,990,95,20170920
935282,105SREI17C,994.02,998,994,998,102,20170920
935288,1072SREI19F,1012,1012,1009.25,1009.34,389,20170920
935308,BLUENCDSR1,10.11,10.4,10.11,10.4,140,20170920
935309,BLUENCDSR2,10.31,10.31,10.31,10.31,40,20170920
935310,BLUENCDSR3,10.34,10.34,10.34,10.34,30,20170920
935315,940IFCI19C,1003.05,1017.95,1003.05,1017.95,23,20170920
935321,990IFCI24F,1085,1085,1081,1081,65,20170920
935327,1025MFL17,1002.89,1002.89,1000.01,1000.1,72,20170920
935345,0MFL21,1420,1420,1420,1420,25,20170920
935347,935IFCI20,1073.99,1078.94,1040,1040,93,20170920
935383,849NTPC25,13.6,13.64,13.6,13.63,9172,20170920
935417,975MFL18B,1009,1009,1009,1009,25,20170920
935455,10SREI18,1000,1000,1000,1000,45,20170920
935457,1050SREI18,1035.01,1035.01,1035.01,1035.01,50,20170920
935461,1025SREI20,1025,1025,1020,1025,150,20170920
935471,1125MMFL18,986.01,1010,986,1010,695,20170920
935484,925MFL18,1018,1018,1018,1018,600,20170920
935490,950MFL18,1086.12,1086.12,1086.12,1086.12,100,20170920
935498,0MFL2018,1165,1165,1165,1165,500,20170920
935506,736PFC25,1120,1120,1120,1120,32,20170920
935514,760PFC35,1225,1225,1225,1225,139,20170920
935540,714REC25,1091,1120,1091,1120,19,20170920
935548,743REC35,1200,1200,1200,1200,1,20170920
935574,753IRFC30,1185,1190,1185,1189.5,10,20170920
935580,739NHAI26,1105,1118.8,1105,1118.8,40,20170920
935584,76NHAI31,1168,1168,1168,1168,1114,20170920
935586,875MFL18,982.02,982.02,982.02,982.02,10,20170920
935602,0MFL19AIII,1143.32,1143.32,1143.32,1143.32,90,20170920
935616,753IREDA26,1155,1155,1155,1155,1,20170920
935618,774IREDA31,1180.5,1180.5,1180,1180,98,20170920
935640,727HUDCO26,1087,1125,1087,1125,51,20170920
935642,764HUDCO31,1175,1175,1165,1165,310,20170920
935650,11KFL19,998,998,998,998,30,20170920
935654,0KFL20,1176,1176,1176,1176,18,20170920
935666,769NHAI31,1142.9,1143,1138,1138.34,1310,20170920
935670,739HUDCO31A,1177.45,1209.39,1177.45,1209.39,9500,20170920
935690,764NABARD31,1175,1175,1175,1175,2000,20170920
935706,0MFL17A2,1119,1119,1119,1119,35,20170920
935710,0MFL19A4,1100,1100,1100,1100,50,20170920
935740,872MMFSL26,1041,1041,1040.95,1041,160,20170920
935750,88MMFSL26,1035,1035,1035,1035,90,20170920
935752,9MMFSL26,1059.9,1065,1059.9,1065,150,20170920
935760,MMFSL26A,1159,1160,1159,1160,130,20170920
935766,0KFL18,1050.01,1050.01,1050,1050,110,20170920
935770,0KFL19A,1076,1076,1076,1076,25,20170920
935788,10EHFL26,1080,1080,1080,1080,428,20170920
935810,925DHFL21B,1050,1050,1019.03,1019.03,353,20170920
935814,930DHFL26B,1059,1061,1059,1061,220,20170920
935818,0DHFL19B,1110,1110,1110,1110,255,20170920
935832,910DHFL19B,1005,1005,1005,1005,450,20170920
935840,925DHFL23B,1040.05,1040.5,1040.05,1040.05,744,20170920
935856,865IBHFL26,1028.5,1028.5,1028.5,1028.5,75,20170920
935878,1075KFL19,1000,1000,1000,1000,10,20170920
935892,975SIFL19,1021.1,1021.1,1015,1015,75,20170920
935896,960SIFL21,1003,1003,1003,1003,30,20170920
935912,915RHFL27B,1058,1062,1055.1,1060.05,250,20170920
935916,940RHFL32B,1055,1055,1055,1055,50,20170920
935924,912SEFL20B,990,990,990,990,50,20170920
935936,935SEFL22B,999,999,997,998,206,20170920
935940,975SEFL22B,1037,1048,1036.01,1048,180,20170920
935950,875MFL22A,1015,1015,1015,1015,9,20170920
935990,925SIFL20,1015,1015,1015,1015,10,20170920
935994,912SIFL22,995.9,995.9,992,992.39,70,20170920
935996,950SIFL22,1020,1020,1020,1020,50,20170920
936002,850MFL20,1010,1010.8,1010,1010.8,540,20170920
936022,0KFL18C,1007,1007,1007,1007,20,20170920
936048,805MMFSL32,1000,1000,997.05,999.13,265,20170920
936054,0SEFL22,1006,1007,1006,1006.01,1507,20170920
936062,950SEFL27,1000,1000.5,1000,1000.5,1525,20170920
936068,0KFL18F,986,986,986,986,50,20170920
950495,843PFC22A,7525,7525.1,7525,7525.1,8,20170920
952446,ECLF7J502B,130563,130563,130563,130563,25,20170920
952977,ECLF7J505A,120796,120796,120796,120796,200,20170920
961693,SBIBONDSII,11200,11200,11200,11200,10,20170920
961694,IDFCBKBD1A,5180,5180,5180,5180,4,20170920
961697,IDFCBKBD1D,7802,7802,7801,7801,8,20170920
961700,IDFCBKBD1F,8050,8050,8045,8045,12,20170920
961703,SBIBIVR,11249,11255,11249,11255,27,20170920
961706,IIFCLBDIS2,1600,1600,1600,1600,20,20170920
961708,IIFCLBDIS4,1601,1601,1601,1601,20,20170920
961711,PFCBS1,5000,5000,4800,4800,4,20170920
961712,PFCBS2,8150,8150,7156,8150,60,20170920
961714,PFCBS4,8250,8250,8200,8200,12,20170920
961716,PFCBT1S2,8000,8038,8000,8038,18,20170920
961718,PFCBT1S4,8091,8200,8091,8200,16,20170920
961720,IDFCBKBD1J,8145,8145,8145,8145,8,20170920
961721,LTINF90122I,1072.02,1077.1,1072.02,1077.1,135,20170920
961722,LTINF9122II,1640,1640,1626.05,1634.82,664,20170920
961727,820NHAI22,1099,1099,1098.9,1098.9,200,20170920
961729,820PFC2022,1165,1180,1162.05,1162.15,1907,20170920
961730,830PFC2027,1255,1255,1250,1254,250,20170920
961733,HUDCO050322,1135,1137,1135,1136.46,159,20170920
961737,870LNT22A,1043.1,1050,1043.1,1049.91,384,20170920
961738,870LNT22B,1560.16,1575,1560.16,1574.25,440,20170920
961744,812REC27,1175,1200,1175,1182.5,1501,20170920
961748,722REC22TF,1112,1112,1110.05,1110.41,54,20170920
961762,701KPL2023,1038.11,1038.11,1038.11,1038.11,5,20170920
961769,686IIFCL23,1031.11,1031.11,1031.11,1031.11,5,20170920
961772,688PFC2023,1032.01,1065,1032.01,1065,80,20170920
961778,826REC23,1175,1224,1175,1224,100,20170920
961779,871REC28,1270,1270,1270,1270,45,20170920
961784,839HUDCO23,1189,1189,1186,1186,125,20170920
961785,876HUDCO28,1280,1280,1270,1280,1430,20170920
961794,826IIFCL23,1123.31,1123.31,1123.31,1123.31,5,20170920
961802,843PFC23,1200,1200,1200,1200,50,20170920
961814,876HUDCO24,1210,1210,1210,1210,50,20170920
961816,901HUDCO34,1341,1341,1338.1,1338.1,500,20170920
961820,866IIFCL24C,1200,1206,1195,1206,225,20170920
961821,873IIFCL29D,1275,1275,1275,1275,100,20170920
961824,852NHAI24,1180.21,1180.21,1180.21,1180.21,25,20170920
961829,848IRFC24,1142.25,1142.25,1142.25,1142.25,50,20170920
961830,865IRFC29,1240,1240,1240,1240,100,20170920
961865,896HUDCO34,1325,1330.01,1325,1330.01,76,20170920
961881,863IRFC29,1245,1245,1245,1245,260,20170920
961895,880IIFCL29,1250.2,1250.2,1250,1250,170,20170920
961908,753NTPC30E,1140,1140,1140,1140,10,20170920
961910,762NTPC35F,1180,1180,1180,1180,171,20170920
972536,NABARD31039,17777,17777,17777,17777,5,20170920
972656,IFCI010811C,10250,10250,10250,10250,20,20170920
972660,IFCI310111A,5155,5155.2,5155,5155.2,24,20170920
972661,IFCI310111B,8150.26,8225,8120,8200,61,20170920
972663,IFCI310111D,7506,7560,7506,7540,35,20170920
972704,IFCI121211A,7525.31,7527,7525.31,7527,12,20170920
972705,IFCI121211B,5055.05,5055.05,5001.01,5001.01,11,20170920
972713,IFCI150212A,7631,7651.01,7631,7650,58,20170920
972714,IFCI150212B,5020,5055,5020,5052.5,12,20170920
972715,IFCI150212C,7400,7400,7310.2,7310.35,12,20170920
972716,IFCI150212D,5100,5100,5078.15,5078.15,4,20170920
972719,IFCI310312A,7210,7214,7210,7214,12,20170920
972883,893PTCIF22,5140,5140,5140,5140,5,20170920
972885,893PTCIF22A,7740.01,7800,7740.01,7750.01,20,20170920
972887,825PTCIF21A,8050,8050,8050,8050,2,20170920
972893,915PTCIF27A,7540.01,7540.01,7540.01,7540.01,2,20170920