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

500002,ABB LTD.,1340,1357.1,1308,1316.85,4658,20171108
500003,AEGIS LOGIS,228.55,230.65,223,224.25,26067,20171108
500008,AMAR RAJA BA,699.95,699.95,677,682.5,20470,20171108
500009,A.SARABHAI,11.66,11.66,11.66,11.66,78347,20171108
500010,HDFC,1764,1776.75,1742.1,1747.05,41591,20171108
500012,ANDHRA PETRO,52.4,52.4,52.4,52.4,145151,20171108
500013,ANSAL INFRAS,23.4,23.8,23.4,23.7,40951,20171108
500014,APPLE FINANC,3.53,3.53,3.53,3.53,200,20171108
500020,BOM DYEING,205.3,209.2,194.6,196,348049,20171108
500023,ASIANHOTNR,118,118,118,118,13,20171108
500024,ASSAMCO,4.82,4.85,4.7,4.71,79035,20171108
500027,ATUL LTD.,2490,2517.5,2441,2470.5,2132,20171108
500028,ATV PROJECTS,10.3,10.35,9.9,10.23,19632,20171108
500029,AUTOLITE(I),73.3,73.3,68,68.65,7523,20171108
500031,BAJAJ ELECT.,394.9,394.9,376,379.3,19087,20171108
500032,BAJAJHIND,14.74,15.17,14.58,14.65,831214,20171108
500033,FORCE MOTR,3505,3549.9,3433,3448.4,25436,20171108
500034,BAJFINANCE,1800,1802,1771,1775.5,46937,20171108
500038,BALRAM.CHINI,161,167,161,165.8,470619,20171108
500039,BANCO PROD.,227.7,229.8,217,219.05,44705,20171108
500040,CENTURY TEXT,1340,1346,1309,1321.55,55588,20171108
500041,BANNARI AMAN,2597.9,2599,2550.1,2555.65,47,20171108
500042,BASF INDIA,1717.55,1723.65,1680.75,1689.2,1639,20171108
500043,BATA INDIA,781.5,786,767.05,775.2,27957,20171108
500048,BEML LTD,1754.9,1759.45,1731.5,1741,29687,20171108
500049,BHARAT ELECT,183.75,183.75,177.4,178.85,280884,20171108
500052,BHANSALI ENG,135.1,136.55,127.45,127.45,391806,20171108
500055,BHUSH STEEL,67.95,73.5,67.9,70.95,687875,20171108
500058,BIHAR SPONGE,2.16,2.36,2.16,2.36,23834,20171108
500059,BINANI IND.,84.65,85.75,82.1,82.9,18769,20171108
500060,BIRLACABLE,55.8,58,55.6,55.9,7292,20171108
500067,BLUE STAR,679,687.4,668,668.5,2619,20171108
500068,DISA INDIA,6479,6516,6300,6300,16,20171108
500069,BNK CAPITAL,111.5,118.95,110.3,111.1,3597,20171108
500074,BPL LTD.,65.4,67.5,64.8,65.35,31533,20171108
500078,CAMPH.& ALL,956.4,993,956.4,987.3,1986,20171108
500083,CENTURY EXT,5.04,5.04,4.71,5.03,17603,20171108
500084,CESC LTD.,984.4,1001.4,976.8,991.05,47997,20171108
500085,CHAMBAL FERT,145.5,145.5,139,141.15,250850,20171108
500086,EXIDE IND.,202,202.4,196.7,198.65,176065,20171108
500087,CIPLA LTD.,623.7,636.5,616.55,620.95,259573,20171108
500089,DIC INDIA,494,504.8,494,504.7,2148,20171108
500092,CRISIL LTD,1815.4,1820,1784.05,1797.95,403,20171108
500093,CGPOWER,87.9,88.9,85.2,86.4,372777,20171108
500096,DABUR (I),340.05,343,336,337.1,18453,20171108
500097,DALMIASUG,165.05,166.5,151,161.7,24674,20171108
500101,ARVIND Ltd,456,460.85,405.5,413.5,1235333,20171108
500102,BALARPUR IND,13.99,14.35,13,13.38,635584,20171108
500103,BHEL,90.9,92.35,89.6,90,1754402,20171108
500104,HIND.PETRO,449,450,431,435.3,436019,20171108
500106,IFCI LTD,24.5,24.95,24.1,24.35,725411,20171108
500108,MAHA.TELE,24.35,24.85,22.55,23,709318,20171108
500109,MRPL,131.5,131.5,126.25,127.4,125016,20171108
500110,CHENNAI PET.,453.1,472,435,462.95,181582,20171108
500111,REL.CAP.,536.25,537.45,500.55,504.8,764873,20171108
500112,STATE BANK,318.6,319.4,307,309.75,1249483,20171108
500113,STEEL AUTH.,78.95,80.25,76.15,76.85,1995429,20171108
500114,TITAN,769,770,740,745.65,114812,20171108
500116,IDBI BANK L,63.45,64.15,61.65,61.95,328207,20171108
500117,DCW LTD.,50.4,51.25,47.6,48.25,810404,20171108
500119,DHAMPUR SUGA,301,303,281,283.7,151311,20171108
500120,DIAMINES&CHM,97,102.45,95.1,98.6,13801,20171108
500123,ELANTAS,2050,2050,2000,2024.75,1985,20171108
500124,DR.REDDY'S,2372.05,2417.9,2337.05,2345.7,28804,20171108
500125,E.I.D.PAR,363.4,382,362.45,372.85,88452,20171108
500126,MERCK LTD,1116.4,1148.55,1116.4,1124.7,1650,20171108
500128,ELEC.CASTING,34.3,34.5,31.9,32.55,151318,20171108
500132,EMPEE SUGARS,4.47,4.49,4.07,4.13,19898,20171108
500133,ESAB INDIA,982.5,990,933,939.75,1561,20171108
500135,ESSEL PROP,280.5,289,276.5,286.35,10051,20171108
500136,ESTER INDUS.,42,42,39.4,39.7,14883,20171108
500139,FEDDERELEC,86,88.3,83,84.7,63417,20171108
500141,FERRO ALLOYS,19.25,20.95,19.15,20.1,573484,20171108
500142,FGP LTD.,1.57,1.57,1.57,1.57,1,20171108
500144,FINOL. CABLE,609.2,617.1,548,609.75,20490,20171108
500147,CMI FPE,820.05,825,820.05,822,580,20171108
500148,UFLEX LTD,447,465.2,440,443.35,43067,20171108
500150,FOSECO INDIA,1371.05,1410,1371,1400.6,175,20171108
500151,GOLDEN TOB,51.6,52.5,51.6,52.5,1583,20171108
500153,GANESH BENZO,89.2,90.9,86,87.6,91260,20171108
500155,GARDEN SILK,34.2,35.45,34.2,35.05,11767,20171108
500159,METROGLOBL,81.3,82.55,81.3,81.75,369,20171108
500160,GTL LTD.,15.7,16,14.65,14.75,150145,20171108
500163,GODFREY PH,1003.2,1007.6,985.1,991.95,6775,20171108
500164,GODREJ IND,563,567.8,545.5,551.05,20388,20171108
500165,KANSAI NERO,495,499.95,490,493.3,7794,20171108
500166,GOODRICKE,284.5,286.95,279,280.2,21843,20171108
500168,GOODYEAR (I),801.25,813.8,795.3,803.95,8056,20171108
500170,GTN INDUS,20.65,21.4,20,20.05,18997,20171108
500171,GHCL LTD,250.1,255.8,245,246.6,94462,20171108
500173,GUJ.FLOURO,886.05,898.95,852.8,869.2,58894,20171108
500179,HCL INFOSYS,48.5,49.7,47.9,48.2,729151,20171108
500180,HDFC BANK,1826,1833.15,1806,1826.3,43717,20171108
500182,HEROMOTOCO,3681.1,3715,3621.5,3632,11332,20171108
500183,HIMACHAL FUT,32.2,32.2,30.25,30.25,2330565,20171108
500184,HSCL,160.6,160.6,152.2,153.6,321032,20171108
500185,HIND.CONSTN.,37.1,39.6,37.1,38.65,2608894,20171108
500186,HIND.OIL EXP,115.1,119.4,108.5,111.15,724484,20171108
500187,HSIL,450,470,449,453.65,21384,20171108
500188,HINDUS.ZI,319,322.2,310.45,312.95,87334,20171108
500189,HINDUJA VENT,485.25,487.15,484.05,485.8,350,20171108
500191,HMT LTD.,43.7,44,41.25,41.25,64599,20171108
500192,PRAG BOSIMI,4.5,4.5,4.37,4.39,7200,20171108
500193,HOTEL LEELA.,20.55,20.95,20,20.05,48469,20171108
500199,I.G.PETRO,760.45,784.65,750,765.35,13066,20171108
500201,IND.GLYCOLS,397.4,420.75,381.8,405.8,553806,20171108
500207,INDO RAMA,32,33.45,31.1,31.5,50637,20171108
500209,INFOSYS LTD,958.25,961.5,947.3,951.95,158558,20171108
500210,INGERSOLL,788.5,821.5,788.5,800.45,4236,20171108
500211,INSILCO LTD.,34.45,34.8,32.4,32.45,61484,20171108
500212,INTEG.FIN.SE,42.15,42.15,42.15,42.15,889,20171108
500213,INTER.TRAVEL,233.85,234,231,231.2,2665,20171108
500214,ION EXCHANGE,499,503.05,497,500.2,5208,20171108
500215,AGRO TECH FO,545,550,538.6,540.8,855,20171108
500219,JAIN IRRIG,104.6,106.2,100.3,101.5,451112,20171108
500220,JASCH INDUST,64.55,66.5,64.55,65.8,4243,20171108
500223,JCT LTD,3.37,3.5,3.31,3.37,420017,20171108
500227,JINDAL POLYF,409,412,393.75,398.95,8174,20171108
500228,JSWSL,264.05,266.7,259.7,261.7,140276,20171108
500231,UMANG DAIR,71.1,71.1,70,70.1,3682,20171108
500233,KAJARIA CER.,685,701.55,684,689.75,18779,20171108
500234,KAKATIYA CEM,381.1,385.6,373,373.45,2770,20171108
500235,KALYANI STEL,413.95,413.95,404.65,406.05,14477,20171108
500238,WHIRLPOOL,1405,1405,1372.45,1379,2107,20171108
500239,KG DENIM,64.25,67.35,64.25,66.1,20787,20171108
500240,KINETIC ENG.,64.65,64.75,62.15,63,15300,20171108
500241,KIRL.BROS.,269,275.8,262.8,264.2,25338,20171108
500243,KIRL INDUS,1500,1549,1470,1475,414,20171108
500245,KIRL.FERROUS,77.2,79,76.3,77.05,199986,20171108
500246,ENVAIN ELECT,16.95,16.95,16.95,16.95,110,20171108
500247,KOTAK MAH.BK,1015,1019.95,1007.85,1011.25,204756,20171108
500249,KSB PUMPS,858.85,872.3,858.85,867.2,295,20171108
500250,L.G.BALKRISH,927,944.95,920.5,925.25,1866,20171108
500251,TRENT LTD.,295.05,311,292.05,308.45,44123,20171108
500252,LAKSHMI MACH,6013.6,6034.95,5811.25,5865.1,1204,20171108
500253,LIC HOUS.FIN,600,602.9,583.6,585,150458,20171108
500254,UTTAMVALUE,0.48,0.49,0.46,0.47,489257,20171108
500255,LML LTD.,9.23,9.38,9.05,9.07,23740,20171108
500257,LUPIN LTD.,874.9,882,837,842.55,1928876,20171108
500259,LYKA LABS,63.95,66,62,62.35,131589,20171108
500260,RAMCOCEM,716.35,717.75,697.7,702,8408,20171108
500264,MAFATLAL IND,330,330,311.05,318.6,6880,20171108
500265,MAH.SEAMLESS,489.8,495.55,437.7,448.85,47158,20171108
500266,MAH.SCOOTER,2781,2820,2754.15,2809.6,1031,20171108
500267,MAJESTIC AUT,136,139.9,136,137.7,26005,20171108
500268,MANALI PETRO,37,37.25,34.95,35.55,206483,20171108
500271,MFSL,563,563,541.25,544.2,38877,20171108
500277,MID INDIA IN,0.66,0.66,0.6,0.6,600,20171108
500279,MIRC ELECT,31,31.3,29.1,30.05,253819,20171108
500280,CENTURY ENKA,354,356.9,337.55,339.75,23079,20171108
500284,LORDS CHLORO,39.05,39.4,38,38.55,1668,20171108
500285,SPICEJET LTD,142.1,144.95,141.5,142.15,1085130,20171108
500288,MOREPEN LAB.,17.05,18.7,17.05,17.8,293334,20171108
500290,MRF LTD.,66665.8,66665.8,64897.85,65009.85,459,20171108
500292,HEIDEL CEM,142.35,150.5,142.35,146.8,55170,20171108
500294,NCC,104,106.3,101.6,103.85,374618,20171108
500295,VEDL,334.35,336.75,320,322.25,516962,20171108
500296,NAHAR SPG.,123.2,125.4,115.45,117.05,17034,20171108
500298,NAT.PEROXIDE,2401,2500,2000,2134.85,55458,20171108
500300,GRASIM IND.,1257.8,1263.95,1240,1251.95,11222,20171108
500302,PEL,2708.7,2708.7,2631,2646.15,7385,20171108
500304,NIIT LTD.,99.8,101,96.1,96.8,139340,20171108
500306,JAYKAY,9.02,9.28,8.72,8.72,10838,20171108
500307,NIRLON,228.5,233,225.05,227.15,5361,20171108
500312,ONGC CORPN,194.1,195.7,190.9,192.05,857840,20171108
500313,OIL COUNTRY,55.8,56.7,52.6,53.25,8248,20171108
500314,ORIENT HOTEL,40,41.4,39.7,40.1,119770,20171108
500315,ORINTAL BANK,136.5,137.25,125.7,127.55,1118939,20171108
500317,OSWAL AGRO.,14.05,14.5,13.5,13.75,49668,20171108
500319,INDIAN SUCRO,53,53.75,51,51.35,7359,20171108
500322,PANYAM CEMEN,70.4,72.7,68.4,68.95,80527,20171108
500325,RELIANCE,907,908.9,885.1,888.25,368861,20171108
500327,PILITA,17.1,17.32,16.12,16.22,50685,20171108
500330,RAYMOND,971,984,941.8,958.5,48659,20171108
500331,PIDILITE,758,769.6,748.75,767.4,33530,20171108
500333,PIX TRANS,134.5,138.7,128.5,136.05,65323,20171108
500335,BIRLA CORPN.,1220,1220,1182.15,1201,3822,20171108
500336,SURYA ROSHNI,366.95,376,361,366.3,58488,20171108
500337,PRIME SECUR.,50,52,46.5,47.05,46245,20171108
500338,PRISM CEMENT,112.4,114,107.9,113.3,56005,20171108
500339,RAIN,324.95,351.5,292.05,339.95,2968237,20171108
500343,PUDUMJEE,24,24,23.45,23.7,7828,20171108
500346,PUN.COMMUNI.,45.05,45.3,45,45.3,907,20171108
500350,RSWM LTD,357,359.4,342.3,350.3,26678,20171108
500354,RAJSH.SUGAR,69.4,70.4,68.05,68.6,11920,20171108
500355,RALLIS INDIA,235.15,237.85,229,231.05,40840,20171108
500356,RAMANEWS,25.25,27.05,24.75,25.75,47042,20171108
500357,RAMA PAPER,12.65,13.85,12.65,13.85,970,20171108
500360,RAPICUT CARB,69.05,74.6,66.25,69.8,14020,20171108
500365,RMGALLOY,8.09,8.92,8.09,8.3,1645,20171108
500366,ROLTA (I),60,62.4,59,60.5,281450,20171108
500367,RUBFILA INT.,94,95.1,86.6,87.85,241997,20171108
500368,RUCHI SOYA,25.25,28.75,25.25,26.35,1072968,20171108
500370,SALORA INT.,49.1,49.1,49.1,49.1,1,20171108
500378,JINDAL SAW,117,117.55,110,112.4,356539,20171108
500380,JK LAKSHMI,438.2,458.2,435,438.9,20353,20171108
500387,SHREE CEMENT,19077.9,19077.9,18300,18628.95,396,20171108
500388,SHREE KRISHN,25.35,27.75,25.3,26,2238,20171108
500390,REL INFRA,466,467.75,446.1,453.15,344104,20171108
500394,SOLID CARBID,0.4,0.42,0.4,0.4,3003,20171108
500399,STEELCO GUJ.,10.99,11,10.05,10.14,16817,20171108
500400,TATA POWER,83.8,84.5,83,83.15,297250,20171108
500402,SPMLINFRA,157.4,165,151.65,152.55,101392,20171108
500403,SUNDARAM FAS,480,495,471.2,474.5,15308,20171108
500404,SUNFLAG IRON,83,86,81.15,82.45,223142,20171108
500405,SUPREME PET,360,363.7,355,359,5587,20171108
500407,SWARAJ ENGIN,1955.55,1968.2,1900,1915.35,978,20171108
500408,TATA ELXSI,872,912.3,872,889.8,249397,20171108
500410,ACC LTD,1792,1806,1780.35,1783.8,7659,20171108
500411,THERMAX,985,985,961,970.3,263,20171108
500412,THIRUMALAI,2086,2164.85,2076.4,2112.45,41092,20171108
500413,THOMAS COOK,244.5,247,235,238.4,50371,20171108
500418,TOKYO PLAST,130.7,131.8,120,131.3,1839,20171108
500420,TORRENT PHAR,1274.5,1295.85,1236.35,1241.95,10949,20171108
500422,TRANSCHEM,27.95,27.95,25.8,26.1,923,20171108
500425,AMBUJA CEME,278.9,279.3,272.5,273.65,74679,20171108
500426,UTLINDS,6.45,6.55,6.45,6.55,990,20171108
500429,UNIPHOS ENT.,97.4,105,93.05,95.75,7854,20171108
500439,VARD HOLDNG,3372.4,3372.4,3270,3295,16,20171108
500440,HINDALCO,267.2,269.85,259.7,262.85,2299103,20171108
500444,WEST COAS PA,211.9,222.8,210,215.9,177232,20171108
500449,HIND.ORG.CHM,23.45,23.95,22,22.45,135283,20171108
500450,MPIL CORP L,181,181,181,181,522,20171108
500456,PAS.ACRYLON,25.6,25.75,24.05,24.15,85095,20171108
500459,PROCTER &GAM,8848,8859,8832.1,8847.65,175,20171108
500460,MUKAND LTD.,97.1,97.5,92.6,93.2,52913,20171108
500463,AGCNET,114,116.85,112.75,115,12303,20171108
500464,UCAL FUEL,195.5,196.75,188.7,189.05,8861,20171108
500467,HARR.MALAYAL,86.2,86.25,82.1,82.65,10975,20171108
500469,FEDERAL BANK,113,114.95,112.3,112.95,426873,20171108
500470,TATA STEEL,694.8,700.5,685,691.8,277104,20171108
500472,SKF INDIA,1719,1719,1681.1,1685.35,1129,20171108
500477,ASHOK LEYL.,122.25,124.35,117.2,119.25,2364748,20171108
500480,CUMMINS (I),881.1,891.55,876,881.2,14231,20171108
500483,TATA COMM,673.65,685,671.65,677.05,20718,20171108
500488,ABBOTT (I),4540,4583.95,4446.1,4500.35,257,20171108
500490,BAJ HOLD INV,2850,2905,2850,2861.9,763,20171108
500493,BHARAT FORGE,720,737.8,713.9,728.25,315674,20171108
500495,ESCORTS LTD.,707.9,710.75,694,702.15,184846,20171108
500500,HIND.MOTORS,7.8,8.17,7.7,7.73,49134,20171108
500510,LARSEN & TOU,1211,1224.3,1209,1218.25,90108,20171108
500520,MAH & MAH,1360,1374.75,1355,1366.55,34730,20171108
500530,BOSCH LTD,20700,20889.65,20535,20781.6,542,20171108
500540,PREMIER LTD,31,31,29.55,29.6,6101,20171108
500547,BHARAT PET.,525,527,512.05,519.7,123890,20171108
500550,SIEMENS LTD.,1243,1250.05,1222.5,1227.2,12787,20171108
500570,TATA MOTORS,451,455.5,431.5,438.7,790340,20171108
500575,VOLTAS LTD,550.35,564.25,547.35,555.2,74169,20171108
500620,GREAT EASTE,396.7,397.1,386.5,387.05,4431,20171108
500645,DEEPAK FERT.,438.25,450.6,431,435.8,26849,20171108
500650,EXCEL INDUST,526.45,526.45,505.75,514.9,1541,20171108
500655,GARWARE POLY,255,255,240,242.45,2856,20171108
500660,GLAXOSMITH,2674,2674,2597,2615.6,1310,20171108
500670,GUJ.NARMADA,507.9,510,454.85,454.9,964493,20171108
500672,NOVARTIS,638.85,643,632.05,634.35,9955,20171108
500674,SANOFI,4450,4524,4427.5,4442.6,291,20171108
500676,GLAXOSMITHKL,5500,5668,5480.15,5648.3,1550,20171108
500680,PFIZER LTD.,1747.45,1767,1723.1,1753.6,477,20171108
500690,GUJ.ST.FERT,157.85,161.6,149.6,150.5,727358,20171108
500696,HIND UNI LT,1231.1,1245.3,1231.1,1236.9,114853,20171108
500710,AKZOINDIA,1829,1830,1805.1,1815.55,1170,20171108
500730,NOCIL LTD,173.05,176.95,167.2,169.9,271458,20171108
500770,TATA CHEM.,715,719.95,705.1,707.9,63015,20171108
500777,T.P.L.,74.05,74.45,69.95,71.95,72876,20171108
500780,ZUARIGLOB,186.65,191.9,181.5,182.05,6080,20171108
500790,NESTLE (I),7685.6,8000,7535.1,7827.9,7196,20171108
500800,TATAGLOBAL,227.25,227.85,222.85,224.35,219164,20171108
500820,ASIAN PAINTS,1147.05,1177,1145.1,1170.95,83018,20171108
500825,BRITANIA IND,4621,4679,4600.8,4637.75,12434,20171108
500830,COLGATE PALM,1034,1034.85,1016.8,1021.3,25134,20171108
500840,EIH LTD.,151.4,151.85,150,150.2,2526,20171108
500850,INDIAN HOTEL,112.75,114.3,109.2,110.45,44494,20171108
500870,CASTROL,411.7,411.7,391.25,394.15,508137,20171108
500875,ITC LTD.,265.7,266.5,264.65,265.4,551025,20171108
500877,APOLLO TYRES,235.9,236.55,228.3,229.65,152412,20171108
500878,CEAT LIMITED,1718,1750,1686.1,1702.1,30408,20171108
500890,MODI RUBBER,114.5,115,111.55,111.75,426,20171108
500940,FINOLEX IND.,710.05,720,710,713.5,3106,20171108
500945,VALUE IND L,7.65,7.65,5.66,6.85,12255,20171108
501148,DALAL ST INV,123,123,123,123,10,20171108
501150,CENTRUM CAP,80.3,82,78.5,79.3,492288,20171108
501179,OSCAR INV.,222,222,213.75,222,365,20171108
501242,TCI FINANCE,24,24,22.3,23.1,3784,20171108
501295,INDUS.INV.TR,123,123,114.4,117.8,1593,20171108
501298,INDUS.&PRUD.,1340,1340,1325,1330.25,195,20171108
501301,TATA INVEST.,869.85,882,856.25,859.75,5373,20171108
501343,MOTOR&GEN.FI,33,33,32.9,32.9,2,20171108
501370,WALCHAND PF,175,177.95,156.45,162.05,25790,20171108
501391,W.H.BRADY,284.4,284.4,238,241,2190,20171108
501423,SHA ENG PLA,643.2,656.8,640,655,1133,20171108
501425,BOM.BURMAH,1619,1637.1,1530.5,1554.1,21761,20171108
501455,GREAVES COTT,127,127.9,123.4,124.2,47291,20171108
501700,INDIA NIVEH,49.55,49.55,49.2,49.4,5500,20171108
501833,CHOWGULE ST,14.25,14.79,14.25,14.25,3841,20171108
501848,GLOBAL OFFS,37.3,37.8,36.2,36.6,5947,20171108
501945,DHENUBUILD,3,3,3,3,5,20171108
502015,ASSOC.STONE,40.6,41.4,39.1,40,57406,20171108
502090,SAGAR CEM.,845.9,865,845.05,849.8,1111,20171108
502137,DECAN CEMENT,580,581.95,560,560.5,1244,20171108
502157,MANGALAM CEM,370.15,376,368,370.9,2006,20171108
502165,OCL INDIA L,1404.65,1449.9,1404.65,1420.05,371,20171108
502168,N C L IND.,267,267,252.75,254.25,23967,20171108
502175,SAURAS.CEM.,90.5,92.4,85,86.8,75844,20171108
502180,SRI DIGV CEM,27.95,29,27.4,27.6,312875,20171108
502219,BOROSIL GLAS,880,895,860,864.05,12530,20171108
502281,TRIVENI GLAS,21.9,22,20.95,21,32172,20171108
502330,IPAPPM,288.6,292,282.85,284.85,9055,20171108
502355,BALKRISH IND,1859,1880,1741.55,1797.55,36073,20171108
502407,NATH PULP,40.5,42.5,40.5,42,6379,20171108
502420,ORIENT PAPER,125.9,128.5,119.5,122.55,180736,20171108
502445,CITADEL,60,61,59.1,59.1,3162,20171108
502448,ROLLATAINER,9.45,9.45,8.68,8.68,122692,20171108
502450,SESHA.PAPER,792.85,798,772.65,785,232,20171108
502563,SH.BHAWANI,4.59,4.59,4.59,4.59,1200,20171108
502587,RAMA PULP,41.2,41.2,39.6,40.35,13452,20171108
502742,SINTEX IND.,25.55,25.65,25,25.15,1130470,20171108
502761,BLUE BLEND,36.5,36.5,33.35,33.35,19374,20171108
502820,DCM LTD.,116,116.5,112.6,114.15,4761,20171108
502865,FORBES & CO,2069,2175,2029,2082.6,3370,20171108
502873,H.P.COTTON,35.25,38.25,35.25,37.25,165,20171108
502901,JAMSHRI RANJ,16.53,16.53,16.53,16.53,5300,20171108
502937,KESORAM IND,134.35,134.9,130.75,131.15,49374,20171108
502958,LAKSHMI MILL,2750,2850,2750,2750.75,70,20171108
502986,VARDH TEXT,1281,1281.85,1250,1261.55,1443,20171108
503015,MODERN INDIA,65.95,65.95,60.75,60.75,1157,20171108
503031,PENLAND LTD,31.25,32.3,29.65,30.2,237569,20171108
503100,PHOENIX MILL,523.25,523.25,514.5,515.35,264,20171108
503101,MARATHON NEX,492.5,492.5,475.15,476.15,2974,20171108
503127,RAJA BAHADUR,890,890,890,890,8,20171108
503162,REL.CHEMOTX,96.7,96.7,89,90.75,1225,20171108
503169,RUBY MILLS,335.6,335.6,316.15,317.85,1955,20171108
503205,SHREERAM,48.5,51.4,48.5,50.5,1027,20171108
503229,SIMPLEX REAL,91,91,86.65,86.65,305,20171108
503310,SWAN ENG,149.25,151,147.2,148.1,34569,20171108
503349,VICTORIA MIL,3611.3,3700,3610,3650,18,20171108
503657,VEER ENERGY,25.75,27,25.75,26.3,10633,20171108
503659,SWIL,38.1,38.1,38.1,38.1,50,20171108
503722,BANSW.SYNTEX,134.85,139.7,131.25,131.25,5754,20171108
503776,MODIPON,55.15,55.15,55.15,55.15,100,20171108
503804,SHRI DINESH,131.1,136.2,131.1,132,445,20171108
503806,SRF LIMITED,1662.95,1682.85,1649.2,1660.15,6664,20171108
503811,SIYARAM SILK,605,606,575,577.25,2884,20171108
503831,FOMENTO HOTE,154.05,154.05,150.55,153.15,170,20171108
503837,SHREE RAJSYN,18.15,18.5,18.15,18.5,493,20171108
503881,HIND.SYNTEX,6.01,6.01,6.01,6.01,500,20171108
503960,BHARAT BIJLE,995,1009.4,991.2,992.8,1135,20171108
504000,ELPRO INTER,45.5,45.5,41,44,5335,20171108
504008,EMCO LTD.,20.45,20.45,19.85,19.95,11643,20171108
504028,GEE LTD,59.1,62.4,58.15,59.05,19498,20171108
504036,HIND.RECT,108.55,109.5,106.5,109,9127,20171108
504058,NIPPOBATRY,854.85,854.85,832,834.75,270,20171108
504067,ZENSAR TECH.,843.5,860.3,843.5,854.1,2566,20171108
504076,JYOTI LTD.,48,49.35,47.5,48.15,928,20171108
504080,JSL LTD.,115,115,115,115,31,20171108
504084,KAYCEE IND,5190,5190,5190,5190,2,20171108
504092,INDOKEM LTD.,34.05,34.9,33.3,33.4,2502,20171108
504093,PANA ENERG,289.45,294,272,281.95,11242,20171108
504112,NELCO LTD.,101,104.95,101,101.45,7936,20171108
504132,PERM MAGNETS,58.3,60,57,60,660,20171108
504176,HIGH ENERGY,351.7,351.7,332.65,343.5,271,20171108
504180,STD.BATTERY,7.43,7.43,7.43,7.43,300,20171108
504212,UNIV.CABLE,175.35,189.65,175.35,178.25,82098,20171108
504220,W.S.INDUSTR.,7.96,7.96,7.44,7.44,2970,20171108
504240,DELTON CABLE,25.4,28,25.4,26.1,1445,20171108
504258,LAKSHMI ELEC,754.9,760,735,739.55,2249,20171108
504269,KHAITAN ELEC,11.5,12.7,11.5,12.7,1130,20171108
504286,DELTA MAG,40,40,39.35,39.35,510,20171108
504341,RELTD,35.15,38.8,35.15,38,211,20171108
504378,NYSSACORP,1.51,1.51,1.51,1.51,100,20171108
504614,SARDA ENMIN,463.05,474.9,450.05,453.9,28945,20171108
504646,BHAGWATI AUT,98,98,93.2,97.95,910,20171108
504701,GONTER PEIP,7.6,7.6,7.6,7.6,1,20171108
504741,IND.HUME PIP,487,490,482.5,482.85,3738,20171108
504786,INVEST &PREC,300,302.85,296,296,2391,20171108
504810,INFORMEDTEC,38.3,38.3,38.3,38.3,90,20171108
504840,KAIRA CAN CO,1336.5,1336.5,1328.85,1328.85,11,20171108
504879,ORIENT ABRAS,56,58.45,53.1,54,229007,20171108
504903,RATHI ST,2.84,2.84,2.84,2.84,1189,20171108
504908,DUNCANENG,104,104,102,102,100,20171108
504918,SANDUR MANG.,1040,1064.95,975,991.5,12708,20171108
504959,STOVAC IND.,2882,3048,2740,2990.3,2013,20171108
504961,TATA YODOGAW,60,63.5,58.2,62,2184,20171108
504966,TINPLATE,253.4,263.9,249,251,295958,20171108
504973,TIFHL,590.65,605,590.05,595.6,76604,20171108
504988,WELCAST,1151,1200,1090,1109.5,213,20171108
505010,AUTO AXLES,948.7,979.4,947,956.4,2448,20171108
505029,ATLAS CYCLES,222.3,230,216,218.7,7616,20171108
505036,AUTO COR.GOA,754,789,745.2,765.7,7972,20171108
505075,SETCO AUTO,40.65,41.15,39.5,39.7,68067,20171108
505141,SCOOTERS IND,51.65,52,51.65,52,6045,20171108
505160,TALBROS AUTO,214,216.2,201,204,14959,20171108
505163,ZF STEERING,1230,1233.2,1190,1201.5,4775,20171108
505192,SMLISUZU,950,959.95,939,943.25,2395,20171108
505196,TIL LTD.,535.6,543.55,527,529,5166,20171108
505200,EICHER MOTOR,31160,31300,31042.1,31120.55,936,20171108
505216,ALFRED HERB,750.9,759.9,722.5,722.5,66,20171108
505230,CIMMCO,101,107.35,98.5,99.65,158077,20171108
505232,VELJAN,1019.95,1020,1001,1001.1,177,20171108
505242,DYNAMAT.TECH,2156.75,2156.75,2060,2090.6,304,20171108
505250,G.G.DANDEKAR,63.4,64,61,63.35,5395,20171108
505255,GMM PFAUDLER,610,618.8,581.6,597.85,5276,20171108
505283,KIRLOSAR PN,891.7,908.9,891.65,904.1,780,20171108
505299,KULK-POWER,33.5,33.5,31,33.5,724,20171108
505324,MANUGRAPH IN,49.3,49.9,48.15,48.4,6213,20171108
505343,MONOTYPE IND,5.7,5.7,5.66,5.66,23421,20171108
505355,NESCO LTD,512.2,528,505.9,518.95,25035,20171108
505358,INTEGRA ENG,48,48,45.45,46.35,27379,20171108
505368,REVATHI EQU.,676.05,676.1,662.1,662.1,91,20171108
505400,TEXINFRA,49.85,50.65,47.5,48.05,45494,20171108
505412,WENDT(INDIA),2370,2470,2330.5,2436.75,80,20171108
505509,RESPON IND,42.6,45.4,42.6,44.7,77917,20171108
505526,DOLAT INV.,7.25,7.25,7.25,7.25,14065,20171108
505533,WESTLIFE DEV,260.15,264,256.05,259.15,117573,20171108
505537,ZEE ENTER,540,543.1,530.4,540.8,30685,20171108
505590,SVPGLOB,279.85,283,269,272.5,11928,20171108
505665,ANTIF BEARNG,424.65,428.9,423.05,424.15,6949,20171108
505681,BIMETAL BEAR,555,555,540.5,547.05,1251,20171108
505688,BHARAT GEARS,173,175,169.7,170.5,12666,20171108
505690,BRADY MORRIS,72,72,68.4,68.4,10,20171108
505700,ELECON ENG,83.95,84.75,71.4,72.2,625005,20171108
505710,GRAUER& WEIL,62.95,62.95,60.3,60.8,175171,20171108
505712,GUJ.AUTO GE,299,303.9,294.5,296.4,2257,20171108
505714,GABRIEL(I),197.65,197.85,193.05,193.9,7120,20171108
505720,HERC.HOISTS,143.55,143.55,137.85,138.35,15791,20171108
505726,IFB IND.LTD.,955,1025.05,947.85,991.35,15294,20171108
505729,SINGER INDIA,247,247,240,241.35,13933,20171108
505737,INTER.COMBUS,555.1,570,555.1,560,1107,20171108
505744,FED MOG GOE,493.5,502,487,494.4,2738,20171108
505750,JOSTS ENG.,920.25,993,920.25,975.45,304,20171108
505790,SCHAEFFLER,5224.85,5249.45,5182,5208.65,91,20171108
505800,RANE HOLDIN,1800.25,2038,1800.25,1887.05,7243,20171108
505827,SNL BEARINGS,300,303.5,290.25,290.8,1009,20171108
505840,JAIPAN INDUS,35.1,36.5,35.1,36,9099,20171108
505850,MANCREDIT,2.55,2.55,2.36,2.52,644574,20171108
505854,TRF LTD.,230.5,235.5,220,221.85,10027,20171108
505872,WPIL LTD.,694.05,709.85,686,689.15,10653,20171108
505890,KENNAMETAL,716,737.85,705,706.6,11956,20171108
505978,TRITON VALVE,1700,1758,1650,1666.2,1440,20171108
506003,SUDAL INDUS,9.3,9.4,9.3,9.4,1700,20171108
506016,JRIIIL,1.1,1.19,1.1,1.1,5373,20171108
506022,PRAKASH IND.,138.1,139.8,129,131.8,273698,20171108
506074,ARSHIYA,82.2,83.5,81.1,81.25,6824,20171108
506076,GRIND NORTON,470.1,479,466.45,469.4,1213,20171108
506079,LAKSHMI PREC,37.2,37.65,37.2,37.6,351,20171108
506105,STANROSE MAF,168,178.8,168,171.55,4143,20171108
506109,GENESYS INT.,340.2,354.25,330,331.9,42556,20171108
506128,PARNAXLAB,53.4,55,52.45,52.7,11987,20171108
506146,VISAGAR POL,1.08,1.08,1.08,1.08,125518,20171108
506180,SHRI OM TRD,127,127,127,127,1170,20171108
506184,KANANI IND,8.5,9.15,8.5,8.92,12650,20171108
506194,ARIH SUPER,170,176.1,167.15,174.1,106269,20171108
506197,BLISSGVS PH,185,185,177,181.55,88272,20171108
506222,INEOSSTYRO,945.5,952.65,931.05,938.35,415,20171108
506235,ALEMBIC LTD.,41,42.25,40.05,40.4,131307,20171108
506248,AMINES&PLAST,74.95,79,68.25,70.55,86079,20171108
506260,ANUH PHARMA,177.5,178.85,173,175.95,5081,20171108
506261,MODISON MET.,77.95,78,75.1,75.35,21544,20171108
506285,BAYER CROP,3900,3935,3801.3,3851.25,1304,20171108
506315,BORAX MORARJ,58.1,58.1,58.1,58.1,450,20171108
506390,CLARI CHEM,594.7,595.45,584.95,585.6,3681,20171108
506395,COROM INTER,509.5,515,498,502.55,7631,20171108
506401,DEEPAK NITR.,217.25,221.6,211.25,213.45,46639,20171108
506405,DHARAMSI CHM,128,132.5,125,127.1,25967,20171108
506414,DIL LTD,1278,1280,1250,1275,347,20171108
506480,GOCLCORP,500,505,493.95,500.2,2956,20171108
506520,JAYSHRI CHEM,17.75,18.49,16.2,17.37,837060,20171108
506525,KANORIA CHEM,85.8,86,83.6,84.05,15871,20171108
506528,KELTECH EN.,1463.4,1463.4,1463.4,1463.4,174,20171108
506530,KEMP & CO.,352,352,352,352,2500,20171108
506532,NITTA GELA,207.15,212,205.15,207.75,2458,20171108
506579,ORIENT.CARB.,1320,1356.85,1318.5,1340.5,953,20171108
506590,PHIL.CARBON,1074.85,1088.95,968.75,1008.45,117424,20171108
506597,AMAL PRODUCT,221.9,226,198.05,199.9,76705,20171108
506605,POLYCHEM,406,406.1,406,406,32,20171108
506618,PUN.CHEM,389,389,380.1,380.4,1301,20171108
506640,GUJCHEM DIST,163.3,163.3,163.3,163.3,200,20171108
506642,SADHANA NITR,65.3,72,65.1,70.65,3749,20171108
506655,SUDARSH.CHEM,397.3,397.3,382.95,386.6,18364,20171108
506685,ULTRAMARINE,293.9,293.9,277,278.7,17469,20171108
506687,TRANSPEK,1098,1105,1050,1055.6,1249,20171108
506690,UNICHEM LAB,297,300,285.65,290.55,48759,20171108
506720,ZANDUREALTY,1365.15,1383,1346.35,1354.05,120,20171108
506734,MYS PETRO,135,138,132.5,135.95,2472,20171108
506767,ALKYL AMINES,570,585.85,555.15,562.9,6974,20171108
506808,TUTICORIN.,14.6,14.6,14.25,14.25,4310,20171108
506820,ASTRAZEN.PH.,1200,1209.9,1150,1164,8081,20171108
506852,PUN.ALKALI,33.5,34.95,33.5,33.65,19698,20171108
506854,TANFAC IND.,136.5,137.75,128,129.15,20806,20171108
506858,GUJ.PETRO,24.5,24.5,24.5,24.5,200,20171108
506863,SWADESHI IND,3.69,3.8,3.67,3.79,423120,20171108
506879,GUJ.THEMIS.,45.1,46.8,45,45.95,4840,20171108
506910,JAYSN DYEST,72.05,81,72,79.85,2678,20171108
506919,MAKERS LAB.,85.6,88.5,84.4,84.55,2128,20171108
506943,J.B.CHEMICAL,299.65,300.95,289.95,293.4,24024,20171108
506947,ADV.PETROCH.,28.45,28.45,28.45,28.45,600,20171108
506981,BL.CHIP TEX,80.1,83,78,78.2,1921,20171108
506991,NOBLE EXPLO.,4.56,4.56,4.56,4.56,1100,20171108
507155,JAGATJIT IND,60.65,61.75,58.05,60,2052,20171108
507180,KESAR ENT.,65,68.4,65,65.6,1346,20171108
507205,TILAKNAG IND,15.5,15.78,15.21,15.29,28298,20171108
507265,EMERALL,94.8,94.85,94.8,94.85,100,20171108
507300,RAVALGAON,3301,3301,3280,3280,8,20171108
507315,SAKTHI SUGAR,26.55,27.3,26.35,26.6,29005,20171108
507410,WALCHANDNGR,216.65,219,210.05,212.2,192814,20171108
507435,KHOD.INDIA,69,70.5,69,70,3355,20171108
507438,IFB AGRO,678,709,655.35,676.65,2265,20171108
507442,DHARANI SUG,32.4,36.15,32.35,33.7,62607,20171108
507450,THIRU A.SUG.,69,71.3,67.25,67.85,8244,20171108
507474,KOTHARI FERM,52,53.3,50,51.1,2063,20171108
507488,G.M.BREWERI,740.95,767.75,740.9,750.5,9806,20171108
507490,RANA SUGARS,7.49,7.65,7.4,7.44,101209,20171108
507498,PICCADILY SU,9.98,10.4,9.49,9.99,4074,20171108
507508,RIGA SUGAR,16.9,16.9,16.45,16.45,5905,20171108
507514,SOM DISTILL.,161.3,164.6,158.9,162.7,94808,20171108
507515,CJ GELATIN,8.07,8.07,8.07,8.07,799,20171108
507525,AMRIT CORP,1181.4,1181.4,1180,1181.4,236,20171108
507526,ASSO.ALCOHOL,183.8,187,174,177.4,6760,20171108
507552,FOODS & INNS,1010,1069,1010,1030,131,20171108
507580,IVP LIMITED,187.45,187.45,181.9,182.35,1627,20171108
507598,KLRF LTD,115,118,108.5,109.7,6998,20171108
507621,MILKFOOD,212.1,215,212.1,215,116,20171108
507645,POLSON LTD.,12780.9,12780.9,12000,12728,331,20171108
507649,RASOI LTD.,37500,38000,37500,38000,3,20171108
507685,WIPRO LTD.,303,306.45,301,301.6,116480,20171108
507690,ORIENT BEVER,115.2,119.95,112.05,113.05,1851,20171108
507717,DHAN AGRI,645,651,640.05,642.3,1252,20171108
507747,TTK HEALTHCA,777,936,776.95,893.6,58600,20171108
507753,SREE.RAY.ALK,56.55,57.35,53.25,53.65,425328,20171108
507759,LIME CHEM.,49.2,49.2,49.2,49.2,2952,20171108
507779,KANPUR PLAST,122.7,122.7,120.05,121.35,4110,20171108
507785,TAINWALA CH.,107.6,114.25,107.5,111.25,1825,20171108
507789,JAGSON PHAR,36.1,36.55,35.15,35.25,6901,20171108
507794,KHAITAN CHEM,26.85,26.9,24.65,24.65,231893,20171108
507815,GILLETTE (I),6069.35,6069.35,5858,5909.1,181,20171108
507817,WIRES FABRIK,120,120.2,120,120.2,600,20171108
507828,ANSAL HOUS.,22.6,22.85,21.5,21.9,6314,20171108
507833,COMPUTER PNT,0.85,0.85,0.85,0.85,1,20171108
507836,MAC CHARLES,445,445,445,445,967,20171108
507864,PION INVEST,62.55,62.55,56.65,56.65,9949,20171108
507878,UNITECH LTD,6.5,6.52,6.25,6.3,2643623,20171108
507880,VIP INDUS.,311.9,321.5,287,298.65,343712,20171108
507910,FIBERWB IN,281.55,286,273.05,276.55,66086,20171108
507912,LKP FIN,123.5,123.5,118.3,118.3,8858,20171108
507944,BAJAJ STEEL,152.85,160,152,152,1113,20171108
507960,GUJ.HOTELS,132.1,136.85,132.1,136.1,452,20171108
507966,RAS RESORTS,26.1,28.05,26.1,28.05,530,20171108
507981,JINDAL HOTL,59.7,60.1,58.2,60,801,20171108
507998,SIMMONDS-MAR,82.1,84,80,81,412,20171108
508136,BNALTD,230.95,231,218.15,227.9,5989,20171108
508486,HAWKINS COOK,2720,3050,2715,2861.15,16204,20171108
508494,WARREN TEA,117.65,119.3,115.5,115.6,541,20171108
508664,BEST E.HOTEL,72.5,72.5,71.75,71.75,12349,20171108
508807,IST LTD.,1280,1328,1247,1283.15,812,20171108
508814,COSMO FILMS,380.5,384.85,368.5,370.2,9606,20171108
508860,DIAMANT,0.88,0.88,0.88,0.88,1986,20171108
508869,APOLLO HOSP.,1012,1012,981,988.4,347595,20171108
508875,NITINCAST,168.7,168.7,156,160.15,1793,20171108
508906,EVEREST INDS,472.4,478.5,455.35,464.65,12820,20171108
508918,GREYCELLS,38,42,38,41.95,5846,20171108
508922,MSR INDIA,30.75,30.75,29,29.8,7752,20171108
508933,AYMSYNTEX,65.4,68,64,64.15,3425,20171108
508941,PANASON CAR,621,626.9,593.1,603.7,13558,20171108
508954,FINKURVE,43.35,43.35,43.35,43.35,20,20171108
508956,HB LEAS.PUB,1.29,1.32,1.29,1.32,230,20171108
508961,SHRICON IND.,36.1,36.1,36.1,36.1,2900,20171108
508989,NAVNETEDUL,171.3,172,169.25,171.2,2420,20171108
508996,SATPROP LTD,5.08,5.3,5.08,5.11,2634,20171108
508998,STERL INTER,1.37,1.38,1.29,1.29,26562,20171108
509009,AUSOM ENT,49,49,49,49,102,20171108
509020,RUCHI INFRA.,3.58,3.58,3.58,3.58,3215,20171108
509026,VJTFEDU,56.85,59.65,54.05,59.65,202,20171108
509048,LANCOR HOLDS,29.45,30.4,28.5,29.4,12572,20171108
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,3500,20171108
509055,VISAKA IND.,668.95,676,640.4,658.2,3897,20171108
509077,PRESSMN,67.5,71.7,67.05,70.15,164579,20171108
509079,GUFIC BIO SC,87.6,90.9,86.95,87.35,59945,20171108
509084,PHOTON CAP,28.9,28.9,28.9,28.9,500,20171108
509148,GOVIND RUBB.,20.3,20.3,19.55,19.75,40084,20171108
509152,GRPLTD,1350.1,1370,1335,1360,94,20171108
509162,INDAG RUBBER,178,178.95,172.5,173.9,12181,20171108
509196,M.M.RUBBER,46.9,46.9,45.05,46.9,17100,20171108
509220,PTL LTD,73.1,78.25,73.05,78.25,239757,20171108
509243,TVS SRICHAKR,3096.05,3129.95,3025.15,3033.15,642,20171108
509438,BENARES HOT,1115,1115,1093,1093,27,20171108
509449,BHAGWATI OXY,36,36,35,35,690,20171108
509472,CRAVATEX,452.25,484,449.65,478.5,140,20171108
509480,BERGE PAINT,249.4,256.5,249.4,253.1,70186,20171108
509486,CAPRIHANS,117,120,116.1,118.5,6956,20171108
509488,GRAPHITE IN.,621.85,629.95,584.5,584.5,356877,20171108
509496,ITDCEM,191.25,195.5,187.05,193.25,47999,20171108
509525,EMPIRE IND.,2132.9,2160,2000,2115,901,20171108
509546,GRAVISS HOSP,21,21.95,21,21.75,950,20171108
509550,GAMMON INDIA,8.7,9,8.36,8.36,87891,20171108
509557,GARWARE WALL,903,906.75,895,901.8,1512,20171108
509567,GOA CARBON,913.9,925.8,837.7,870.6,152404,20171108
509597,HARDCASTLE,307.45,307.45,302.95,302.95,20,20171108
509627,HIND.DORR,4.65,4.65,4.65,4.65,1000,20171108
509631,HEG LIMITED,2052,2091.75,1892.55,1893.3,87550,20171108
509635,HIND.COMPOSI,499,513,487,493.3,1022,20171108
509675,HIL,1259.6,1259.6,1182.05,1198,3384,20171108
509692,IND.CARD,190,190,185.4,185.55,184,20171108
509709,INT.CONVEYOR,25.5,25.5,21.6,23.15,3111,20171108
509715,JAYSHRE TEA,98.45,99.1,95.5,96.1,5007,20171108
509820,PAPERPROD,285,294,283.3,286.65,7784,20171108
509874,SHALIMAR PAI,199.2,204.4,198,201.4,6767,20171108
509895,HIND MILLS,315,333.8,315,333.8,254,20171108
509930,SUPREM IND,1121.2,1125.7,1103,1113.8,1612,20171108
509945,THACKER,161.9,161.9,161.9,161.9,1,20171108
509966,VST INDUS.,3410,3423.25,3390.6,3411.15,40,20171108
510245,SWASTI VINAY,3.8,3.8,3.61,3.7,34768,20171108
511012,YAMINI INVES,15.05,15.05,15.05,15.05,2,20171108
511034,JINDAL DRILL,170.15,176,165,168,65627,20171108
511064,APLAYA,4.95,4.95,4.95,4.95,5546,20171108
511066,SAKTHI FIN.,37.95,39.05,37.7,38.25,5553,20171108
511072,DEWAN H.FIN.,634.9,636.95,619.8,623.65,183643,20171108
511076,SAT IND LTD,26.75,27.5,25,26.85,15000,20171108
511092,JMDVL,2.3,2.3,2.3,2.3,41,20171108
511110,V.B.DESAI,13,13,13,13,3,20171108
511116,QUADRANT,2.13,2.35,2.1,2.16,39245,20171108
511131,KAMAN HSG,13.74,13.74,13.61,13.71,3025,20171108
511138,KOTHARIFIN,54.15,54.15,54.15,54.15,10,20171108
511144,ASYAINFO,53.55,56,53,53.55,19475,20171108
511147,WALL ST.FIN.,45,46.7,43.75,44,14009,20171108
511176,PARSHWANA,19.3,19.3,19.3,19.3,20,20171108
511196,CANFIN HOMES,453.05,463.95,443,453.6,91942,20171108
511208,IL & FS INVE,21.05,21.7,20,20.3,758462,20171108
511218,SHRIRAM TRAN,1280.5,1281.05,1265,1273.2,28830,20171108
511243,CHOLAFIN,1260.15,1298.4,1260,1266.15,22018,20171108
511288,GRUH FINANCE,492.05,492.65,470.9,474.9,17648,20171108
511333,VLS FINANCE,85.35,89.35,84.75,85.1,45578,20171108
511359,AD-MANUM FIN,28.5,33,28,29.35,14808,20171108
511367,MEGLON,13,13.91,13,13.91,500,20171108
511389,VIDEOCON IND,15.7,15.95,14.95,15.1,328636,20171108
511391,INTER GLOB F,28.5,30,28.5,28.5,823,20171108
511411,SHRISTINFRA,280,280,266,272.25,1251,20171108
511413,CREST,208,212,202.7,204.7,2663,20171108
511431,VAKRANGEE,560.2,564.5,550,552.65,94805,20171108
511463,ALEXANDER,40,40,37.2,37.2,3560,20171108
511473,IND.BANK MER,23.5,23.5,21.9,22.05,30992,20171108
511501,BHARAT BHUSH,16.6,18.15,16.6,17.9,1237,20171108
511505,CAPITAL TRUS,537.05,537.05,527.05,528.05,680,20171108
511509,VIVO BIO TEC,49,53,48,48.7,6908,20171108
511523,VEERHEALTH,9.22,10.77,9.22,10.59,403,20171108
511533,SAHARA HOUSG,75,75,72.1,72.15,1061,20171108
511539,SUPRATRE,15.75,15.75,15.75,15.75,50,20171108
511543,GSB FINANCE,10.85,10.85,10.85,10.85,111,20171108
511549,MORARKA FIN.,39.55,39.55,39.55,39.55,1541,20171108
511551,MONARCH,81.25,81.25,77.2,78.35,22661,20171108
511557,PRO FIN CAP.,214,228.85,213.65,226.15,14000,20171108
511559,TIMES GUARAN,65.1,69.9,65,66.25,555,20171108
511585,REGENCY TRUS,3.45,3.45,3.45,3.45,100,20171108
511589,AVONMORE,24,24,22.4,22.5,9193,20171108
511601,YASH MANAGE.,12.86,13.5,12.86,13.5,700,20171108
511605,ARIHANT CAP.,175,180,167,168.35,26132,20171108
511609,ISL CONSULT,18.2,18.2,18.2,18.2,100,20171108
511611,DCM FINANCIA,3.61,3.61,3.6,3.6,10200,20171108
511628,IMCAP,66.5,66.5,65.4,65.4,200,20171108
511630,SAMBHAAV MED,13.75,13.85,13,13.4,44744,20171108
511658,NETTLINX LTD,70.5,70.5,65.5,67.45,17256,20171108
511664,BGIL FL TEC,3.81,4.14,3.8,3.8,16423,20171108
511672,SCANSTL,20,20,19.7,19.7,2920,20171108
511676,GIC HOUSING,468,471.15,440.25,443.8,27011,20171108
511688,MATHEW EASOW,21,21,20.95,20.95,1600,20171108
511702,PARSHARTI IN,5.23,5.23,5.23,5.23,130,20171108
511706,ACTION FIN.,10.7,10.7,10.7,10.7,400,20171108
511714,NIMBSPROJ,82.1,82.1,82.1,82.1,5,20171108
511716,ESCORT FINAN,5.39,5.95,5.39,5.95,14809,20171108
511724,BAID LEASING,145,152.25,143.5,146.85,13043,20171108
511726,VIPUL LTD,88,92.9,85.25,87.3,102827,20171108
511728,KZ LEAS FIN.,10.09,10.09,9.2,9.28,640,20171108
511736,USHDEV INTNL,3.05,3.06,2.8,3.05,399280,20171108
511742,CHOKHANI SEC,26.1,26.25,26.1,26.25,248,20171108
511754,SHALIB.FINAN,94.9,94.9,90,93.85,23944,20171108
511758,MANSI FINANC,35,35,32.5,32.5,516,20171108
511764,UPASANA FIN.,32.2,32.2,32,32,700,20171108
511766,MUTHOOT CAP,631.8,650,627.05,633.3,56525,20171108
511768,MASTER TRUST,64.2,64.2,64.2,64.2,1000,20171108
512018,CNI RES LTD,3.4,3.57,3.3,3.5,22049,20171108
512024,N.D.METAL,26.35,26.35,26.35,26.35,1,20171108
512047,ROYAL IND,1.55,1.55,1.5,1.5,7004,20171108
512068,DECCANGOLD,40.25,40.75,38.2,39.7,52679,20171108
512070,UPL,747.85,748,730.9,736.3,73799,20171108
512093,CRANES SOFTW,1.32,1.4,1.29,1.33,16900,20171108
512131,SIGNET IND,11.96,12.25,11.44,11.72,231444,20171108
512135,ENSA STEEL,5.38,5.38,5.38,5.38,12,20171108
512161,8KMILES,836,854.8,760.7,772.3,70639,20171108
512175,VAMA INDS,27.55,30.25,27.55,29.75,30789,20171108
512179,SUNTECK REAL,360.05,370.45,357.15,361.4,69384,20171108
512217,PRISM MEDI,31,31.85,30.75,30.8,10005,20171108
512229,VERITAS,166,166,166,166,1,20171108
512237,JAI CORP LTD,124.45,124.8,118.7,120.2,290716,20171108
512247,ASHIRWAD CAP,3.02,3.2,3.02,3.08,17067,20171108
512257,SVARTCORP,6.19,6.59,5.92,6.46,286702,20171108
512267,MEDIA MATRIX,7.1,7.7,7.08,7.08,6021,20171108
512279,NNTL,37.55,37.55,37.55,37.55,500,20171108
512289,SHIRPUR GOLD,145.7,145.7,141.95,142.1,1005,20171108
512296,BHAGYA INL,40.9,40.9,37.3,37.85,65786,20171108
512297,SHANTAI,173,174,171,172,300,20171108
512299,STERL.BIOTEC,3.51,3.59,3.45,3.48,46446,20171108
512301,CHAMBAL BREW,4.6,4.6,4.19,4.19,8065,20171108
512344,ARAVALI SEC.,1.7,1.7,1.7,1.7,875,20171108
512393,SHARDUL SECU,41.6,45.75,41.6,45.75,604,20171108
512405,I-POWER SOLS,2,2,2,2,16,20171108
512417,TRITRADE,0.49,0.49,0.49,0.49,1002,20171108
512425,NIRAV COMMER,189.1,208,189.05,189.05,110,20171108
512437,APOLLO FIN I,12.89,13.01,12.89,12.96,102,20171108
512453,SHRI JAGDAMB,153.3,153.3,153.3,153.3,220,20171108
512455,LLOYDS MET E,21.65,21.65,20.1,20.1,58771,20171108
512463,SHREE GLOBAL,2.91,2.91,2.91,2.91,5001,20171108
512477,BETEX INDIA,60.05,62.5,59.85,59.85,360,20171108
512493,GARNET INTL,650,665,650,665,7623,20171108
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,28010,20171108
512519,DONEAR IND.,58.95,59.6,56.8,57.2,6630,20171108
512527,SUPER SAL IN,637,647.5,636,639,520,20171108
512529,SEQUENT,104,104.8,101.7,103.75,7980,20171108
512531,STC INDIA,281.7,282.7,252.65,252.65,215345,20171108
512559,KOHINORFOODS,70.7,71.95,69.7,69.95,36906,20171108
512573,AVANTI FEEDS,2879.5,2879.5,2786.1,2805.75,8806,20171108
512579,GUJ.NRE COKE,1.69,1.77,1.62,1.74,425470,20171108
512589,SITA ENTER.,21.7,21.7,21.7,21.7,550,20171108
512599,ADANI ENTER,148.5,158.3,146.5,151.75,2240130,20171108
512608,BHANDARI HOS,5.44,5.44,4.71,4.71,1036332,20171108
512624,REGENTRP,6.12,6.12,6.12,6.12,10,20171108
512626,ORBIT EXPORT,145.45,150,145.45,148.85,945,20171108
512634,SAVERA IND,69,70.75,66.25,67.6,13657,20171108
513005,VBC FERRO,48.3,50,48.3,48.7,923,20171108
513010,TATA SPONGE,925.6,942.45,917.3,926.05,24825,20171108
513023,NAV BHAR VEN,131.1,134.1,126,127.1,66180,20171108
513043,REMI EDEL,36.05,38.5,35.8,35.8,120,20171108
513059,G.S.AUTO INT,11.76,11.95,11.2,11.77,7887,20171108
513063,TRANSFREIGHT,16.3,16.3,16.3,16.3,50,20171108
513097,SHIV.BIMETAL,81,81,78.45,79,52305,20171108
513108,GANDHI SP.TU,336.35,337.5,331.9,332.05,803,20171108
513117,AMFORGE IND.,3.5,3.5,3.5,3.5,125,20171108
513121,ORICON ENT,61.1,62.4,59,59.3,98443,20171108
513142,BALASORE,79,82,78,78.95,385742,20171108
513173,STL STR INF,8.3,8.3,8.3,8.3,50,20171108
513179,NAT STL AGRO,38.1,38.1,36.8,37.25,10190,20171108
513216,UTTAM GALVA,29,29.65,27.4,27.9,45774,20171108
513228,PENNAR STEEL,72.25,72.8,69,69.6,89695,20171108
513250,JYOTI STRUCT,9.2,9.66,8.92,9.08,185634,20171108
513252,JAY USHIN,429.4,429.4,429.4,429.4,610,20171108
513262,ST.STR.WHEEL,875,891,853.6,864.05,4054,20171108
513269,MAN IND.(I),106.1,109.1,104.25,105.05,45417,20171108
513291,PREM PIPES,4.66,4.66,4.66,4.66,300,20171108
513303,MODERN STEEL,16.5,16.5,16.5,16.5,3000,20171108
513307,SYNTHIKO FOI,27.7,28.7,27.7,28.7,199,20171108
513335,METALFORGE,40.75,42.8,36,39.35,44366,20171108
513349,AJMERA,290.45,296,279,283.5,68893,20171108
513353,COCHIN MIN.,115,118,114.5,115.6,2942,20171108
513361,ISW LTD,4.05,4.12,3.82,3.95,754002,20171108
513369,RAJKUMAR FRG,50,50,50,50,3850,20171108
513375,CARBORUNDUM,359,364.4,350.9,354.05,39778,20171108
513377,MINERAL&METL,97,97,86.2,86.2,1711173,20171108
513397,VALLABH STEL,31,31,31,31,40,20171108
513401,ASHIANA ISP.,35.85,37.85,35.85,37.85,3209,20171108
513414,SMPL,1.78,1.78,1.51,1.52,31050,20171108
513418,SMFIL,0.62,0.62,0.62,0.62,1665,20171108
513434,TATA METALIK,754,787.9,753.95,772.8,48058,20171108
513436,SHAH ALLOYS,19.35,19.35,18.65,19,1120,20171108
513446,MONNETISPA,33.1,33.95,32.45,33,71479,20171108
513456,KANISHK ST.,10.3,10.3,9.92,9.92,12739,20171108
513460,MAHALAXMI SM,7.03,7.03,7.03,7.03,8838,20171108
513472,SIMPLEX CAST,121,121,117.05,119,403,20171108
513488,SH.STEEL WIR,19.2,19.21,18.35,19.2,8328,20171108
513498,SOUTH.MAGNES,33,33,33,33,100,20171108
513507,GUJ.CONTAIN.,13,13.65,13,13.65,2100,20171108
513509,KALYANI FORG,344.4,349.5,320.05,332,1916,20171108
513511,PANCH.STEEL,78,78.7,73,74.75,20798,20171108
513513,ADITYA ISPAT,7.75,7.75,7.37,7.37,760,20171108
513515,S.R.INDUS.,24.5,24.75,23.1,23.5,56648,20171108
513517,STEELCAST,155,164.95,155,156.8,5240,20171108
513519,PITTI LAMIN.,71.6,71.8,67.3,68,21714,20171108
513528,GLITTEK GRAN,3.75,3.75,3.41,3.41,11554,20171108
513532,PRADEEP MET.,69.25,69.75,68.05,68.1,3660,20171108
513534,VARDHMAN IND,17.5,18.2,16.2,17.9,64019,20171108
513536,GNRL,31.3,31.3,31.3,31.3,679,20171108
513554,MAHA STEEL,68,73.3,64.5,65,4994,20171108
513558,REAL STRIPS,10.08,10.08,10.08,10.08,100,20171108
513566,NOVA IRON&ST,13.61,13.61,13.61,13.61,1931,20171108
513597,SURANA INDS,3.05,3.05,2.61,2.85,12123,20171108
513599,HIND.COPPER,99.4,104.3,94,95.05,3088607,20171108
513605,SRIPIPES,377,377.05,359.1,363.3,37056,20171108
513642,AXEL POLYMER,21.55,21.55,21.55,21.55,4232,20171108
513683,NLCINDIA,98.9,99.55,96.3,96.7,145452,20171108
513687,SPECTRA IND.,22.95,23,21.75,21.75,902,20171108
513691,JMT AUTO LTD,6.72,6.79,6.28,6.28,491121,20171108
513693,KIC METALIKS,151.9,151.95,148,151.95,1383,20171108
513709,SHILP GRAVUR,136.5,143,135,141.4,21198,20171108
513713,WHITEORG,91,92.5,87.1,88.65,3297,20171108
513729,ARO GRANITE,70.3,72.7,68,68.55,47159,20171108
514010,HIM.FIBRES,6.99,6.99,5.85,6.33,17330,20171108
514028,RAJKAMAL SYN,14.35,14.35,14.35,14.35,200,20171108
514030,DEEPAK SPINN,89.25,89.25,87.6,88,1996,20171108
514034,JBF IND.LTD,242.25,249.95,237,239.15,34080,20171108
514036,LOY.TEX MILL,690.05,691,690,690,1115,20171108
514043,HIMAT.SEIDE,363,366.55,350,360.25,31333,20171108
514045,BSL LTD.,64.05,68.4,64.05,65.2,2504,20171108
514087,PBM POLYTEX,106,107,105,105.05,1068,20171108
514113,ADHINATH TEX,4.31,4.75,4.31,4.33,2004,20171108
514138,SURYALATA SP,154,154,142,151,294,20171108
514140,SURYAVA SPIN,6.75,7.1,6.75,7.1,3142,20171108
514142,TT LTD.,70.5,72.95,70.5,70.5,3015,20171108
514144,UNIWORTH LTD,0.58,0.58,0.58,0.58,530,20171108
514162,WELSPUN (I),71,71,66.15,67.3,159926,20171108
514165,IND.ACRYLICS,15.4,15.42,14.51,14.72,99361,20171108
514167,GANESH ECOSP,370.65,380.1,370.55,375.05,2689,20171108
514171,CEETA IND.,11.6,11.6,11.56,11.56,820,20171108
514175,VARDHMAN POL,37.3,37.3,35.65,35.8,12019,20171108
514183,BLA ROS IND,39.5,42.45,39.3,40,183611,20171108
514197,ST CORP,97.8,97.8,97.8,97.8,50,20171108
514211,SUMEET INDS.,34.3,34.8,33.55,33.7,148702,20171108
514215,BINNY LTD.,192,198.4,192,198.4,3109,20171108
514234,SANGAM INDIA,188,190.85,187,187.2,1450,20171108
514264,SEASONS TEXT,14,14.2,14,14.05,1210,20171108
514266,ZENITH FIBRE,120.75,123,120.75,123,1978,20171108
514272,BHILWARA SP.,8.84,8.84,8.84,8.84,100,20171108
514274,AARVEE DENIM,43,43.8,42,42.75,6939,20171108
514286,ASHIMA LTD.,34.35,34.9,33.5,33.9,244497,20171108
514300,PIONEER EMB,37.25,37.3,36.5,36.5,27062,20171108
514302,VIPPY SPIN.,44,47.25,44,46.65,3202,20171108
514312,JAY HIND SYN,2.24,2.24,2.24,2.24,100,20171108
514316,RAGHUVIR SYN,131.1,131.1,131.1,131.1,109,20171108
514318,JATTAINDUS,45.75,45.75,45.75,45.75,100,20171108
514322,KAMADGIRI,82.65,85.9,82.5,85.5,478,20171108
514326,PATSPIN INDI,35.7,35.95,33.25,33.9,63992,20171108
514348,WINSOME YRN,2.08,2.08,2.03,2.03,11600,20171108
514354,PREMIER POLY,44,44,42.8,42.8,2300,20171108
514394,AJIL,55.25,56,50,52.3,3378,20171108
514400,GARWARE SYN.,7.86,7.86,7.86,7.86,1073,20171108
514412,SARUPINDUS,74.9,74.9,72.25,72.25,287,20171108
514418,MANORG,115.5,115.5,105,107.3,7521,20171108
514428,HINDU.ADHESI,83.25,85.1,83.25,83.5,725,20171108
514442,SRI KPR IND,24.55,26.85,24.5,26.85,851,20171108
514450,MAHA.RUBTECH,55.05,57.35,55.05,57,1701,20171108
514470,WIMSOME TEXT,71.85,71.85,67.35,69.85,27304,20171108
514474,FAIRDEAL FIL,35.2,35.2,33.15,33.5,544,20171108
515018,REG.CERAMIC,4.7,5.09,4.7,4.94,7378,20171108
515030,ASAHI IN.GLA,389,393,383.5,385.5,8274,20171108
515037,MURD.CERAM,44,44.35,43,43.7,17679,20171108
515043,SAINT-GOBAIN,68.1,70.8,66.5,66.9,190632,20171108
515055,ANANTRAJ,58.95,59.65,56.8,57,185959,20171108
515059,MADHUS.IND.,21.6,23.8,21.6,23.8,1395,20171108
515085,RESTILE CER.,6.25,6.64,6.22,6.25,3273,20171108
515093,MADHAV MARB.,66.95,68.9,66.9,66.9,785,20171108
515127,RAMMAICA (I),22.1,22.15,21.55,22.15,68700,20171108
515145,HIND.NAT.GLS,140,141.1,132,132.05,897,20171108
515147,HALDYN GLASS,45.7,45.7,44,44.15,32910,20171108
516003,SARDA PLY.,156,156,146,150,320,20171108
516007,MANGALAM TIM,37.35,38.35,35.1,35.85,39473,20171108
516016,SHREYANS IND,169.7,173.9,166.3,168,4751,20171108
516020,AGIO PAPER,6.06,6.06,5.78,5.78,466,20171108
516022,STAR PAPER,225,233.8,217.55,219.25,45514,20171108
516030,YASH PAPERS,41.5,44.2,41.5,43.2,156950,20171108
516064,ARROWGREEN,520,523.2,512,518.25,1315,20171108
516072,VISHNU CHEM,398,412.5,385.15,388.05,28550,20171108
516078,JUMBO BAG,14.1,14.89,13.95,14.89,433,20171108
516082,N.R.AGARWAL,303.95,322,301,308.8,43363,20171108
516086,SH.RAJES.PAP,18.9,18.9,17.75,17.75,4300,20171108
516092,PUDMJEE IND,14.14,14.25,13.5,13.5,2600,20171108
516096,SANGAL PAPER,101,101,91.5,92.4,3416,20171108
516098,VENTURA TEXL,3.9,3.9,3.85,3.9,358,20171108
516106,SH.KARTHIK P,20.1,20.8,18.95,18.95,76043,20171108
516108,S.I.PAPER,129,130.4,119,124.15,33060,20171108
516110,SCANDENT,14.3,14.3,14.1,14.1,5478,20171108
517015,VINDHYA TELE,1365,1370,1325,1343.5,1306,20171108
517035,RUTTONSHA IN,44,45,44,45,1079,20171108
517041,ADORWELDING,571.85,584.3,542.95,549.7,9193,20171108
517059,SALZER ELEC,192.1,198.8,191.1,195.4,16096,20171108
517063,JETINFOTRAN,57,57,56.4,56.4,550,20171108
517080,HIGHGROUND,8.99,9.59,8.7,8.75,113933,20171108
517096,APLAB LTD.,24.5,24.5,24.35,24.35,543,20171108
517119,PCS TECH,23,23.85,21.8,22.15,11744,20171108
517140,MOSER BEAR,4.45,4.48,4.22,4.25,46408,20171108
517146,USHA MART.LT,24.5,25.9,24.5,25,276485,20171108
517164,ZENITH COMP.,1.15,1.26,1.15,1.26,4035,20171108
517166,SPEL SEMICON,11.8,11.8,10.78,11.32,15840,20171108
517168,SUBROS LTD.,250.75,254.5,244,246.4,8849,20171108
517174,HONEYWELL,15150.05,15482,14802.65,15046.65,325,20171108
517201,SWITCH.TECH.,76.55,76.55,76.5,76.5,150,20171108
517206,LUMAX IND,1808,1850,1787,1824.5,1465,20171108
517214,SPICEMOBI,19.7,20.7,19.7,20.05,1534,20171108
517224,SUJANA INDUS,1.1,1.14,1.06,1.1,72137,20171108
517236,CALCOM VISIO,9.83,9.83,9.83,9.83,500,20171108
517246,BCC FUBA,15.25,15.25,15.25,15.25,500,20171108
517258,PRECISION EL,39,42.2,38.5,40,2827,20171108
517271,HBL P SYS,62.75,63.75,60,61.05,177005,20171108
517300,GUJ.IND.POW.,132,132.85,129.75,130.35,22799,20171108
517330,CMI LTD.,225,225,202.65,205.3,8437,20171108
517334,MOTHERSON SS,369,372.8,357.05,360.4,94951,20171108
517344,MINDTECK (I),79.6,82.2,75.75,77.45,16869,20171108
517354,HAVELLSINDIA,500.55,512.7,498.9,503.2,140238,20171108
517356,ACI INFOCOM,6.3,6.93,6.28,6.9,6360,20171108
517370,INCAP LTD.,73.5,73.5,67.1,68,667,20171108
517372,GUJ.INTRUX,95.05,95.05,95.05,95.05,2250,20171108
517380,IGARSHI MOT,860,892.95,856,874.2,1229,20171108
517385,SYMPHONY,1530,1550,1513.85,1538,6405,20171108
517415,LEE&NEE SOFT,4,4.48,3.75,3.86,25329,20171108
517417,PATEL AIRTEM,177,182.8,177,177.75,1050,20171108
517421,BFLYGANDHI,358,371.7,346.2,352,138159,20171108
517437,DUTRON POLY.,134.45,134.45,126.55,126.65,136,20171108
517447,R.S.SOFTWARE,75.75,78.1,70.25,71.05,98565,20171108
517449,MAGNA ELECTR,191,195,186.05,192.5,2584,20171108
517467,MARSONS,6.19,6.19,5.5,5.71,55318,20171108
517477,ELNET TECH.,140,142.8,138.5,139.9,10342,20171108
517481,APTL,6.72,6.72,6.72,6.72,9550,20171108
517494,ACCEL TRANS,3.87,3.9,3.87,3.87,2196,20171108
517498,WEBELSOLAR,111.4,111.7,108,108.25,28223,20171108
517500,ROTO PUMPS,106,106.45,100,103.25,12641,20171108
517506,TTK PRESTIGE,6519.8,6624.95,6487.35,6573.45,567,20171108
517514,DHINDIA,33.8,33.95,33.3,33.9,50956,20171108
517518,LEEL,286,309,286,295.65,60307,20171108
517522,RAJ GLO WIR,590.1,600,580,589.25,7125,20171108
517530,SURANATP,6.01,7.05,6.01,7.05,81106,20171108
517536,ONWARD TECHN,130,140,130,133.85,138188,20171108
517544,CENTUM ELEC,630,653,630,648,20733,20171108
517546,ALFA TRANSFO,27.1,27.1,27.1,27.1,100,20171108
517548,STARLITE COM,46.1,47.8,46.1,47.2,59087,20171108
517554,NHCFOODS,14.6,15.44,14.6,15,62803,20171108
517556,PVP VENT LTD,5.5,5.55,5,5.15,117187,20171108
517562,TRIGYN TECH,103.05,107.7,103.05,103.65,10087,20171108
517569,KEI INDUST.,340.2,343.8,335.5,340,43704,20171108
518011,KEERTHI,189,189,183,183.35,3290,20171108
518029,GUJ.SIDH.CEM,35.5,36.8,35.25,35.85,19340,20171108
518091,ANJANI PORTL,261.6,262.55,260.75,261.25,736,20171108
519003,MODINATURAL,134.5,137,134.5,137,906,20171108
519031,SHAH FOOD(P),96,113.95,88,88,2189,20171108
519091,TASTY BITE,5458.15,5494,5367.2,5433.1,87,20171108
519097,RITESH INTER,4.2,4.2,4.2,4.2,2000,20171108
519105,AVT NATURAL,42.65,42.75,40.65,40.95,67331,20171108
519126,HIND.FOODS,330,330,325.15,329.6,2232,20171108
519136,NAHAR INDUST,109.3,109.3,104.1,104.95,2211,20171108
519152,VADILAL ENT,620,640,620,620,125,20171108
519156,VADILAL IND,923.05,923.05,905.85,910.1,1015,20171108
519183,ADF FOODS LT,232.4,234.7,225,226.25,41048,20171108
519216,AJANTA SOYA,47,49,46,47.35,9870,20171108
519224,WILLIAM.MAGO,80.3,80.75,78.55,79,940,20171108
519230,RICHIRICH,2.08,2.17,1.97,2.17,6505,20171108
519248,JVL AGRO,21.2,23.45,21.2,21.75,422356,20171108
519260,SANWARIA,29.85,30.45,27.55,29.35,8263159,20171108
519262,PRIMA AGRO L,23.15,23.15,23.15,23.15,2145,20171108
519279,MADHUR IND,10.6,10.6,9.6,9.6,2630,20171108
519285,TARAI FOODS,8.3,8.3,7.9,7.9,7544,20171108
519287,MODERN DAIRI,9.8,10.25,9.5,9.94,17850,20171108
519295,BAMBINO AGRO,218,218.9,207.25,215.25,2183,20171108
519299,PRIME INDS.,0.9,0.9,0.86,0.88,1300,20171108
519307,VIKAS WSP,15.4,15.65,15.3,15.65,558012,20171108
519359,POONA DAL,67.4,72,67.05,68.9,4471,20171108
519367,TRANSGL.FOOD,5.93,5.93,5.93,5.93,5744,20171108
519373,VIMAL OIL FD,15.5,15.5,15.5,15.5,200,20171108
519383,ANIK INDS,48.5,48.5,46.7,46.7,2811,20171108
519421,KSE LIMITED,1522,1600,1521.05,1580.8,1767,20171108
519455,NARBADA,14.91,14.91,14.91,14.91,482,20171108
519457,VIRAT CRANE,40.5,40.5,36.95,39.5,5346,20171108
519475,CHORDIA FOOD,117,117,116.7,116.7,110,20171108
519479,OMEGA AGSEED,5.25,5.25,5.25,5.25,54,20171108
519483,TAI INDUST.,22.15,22.15,22.15,22.15,50,20171108
519491,OCEAN AGRO,36.2,36.2,36.2,36.2,330,20171108
519500,BKV INDUSTRS,1.61,1.61,1.61,1.61,1000,20171108
519532,ASIAN TEA,17,17,16.95,16.95,514,20171108
519552,HERITGFOOD,750,764.45,735,743.1,3255,20171108
519560,NEHA INTER.,7.4,7.4,6.9,6.98,33734,20171108
519566,SIMRAN FARMS,111.8,111.8,111.7,111.8,2374,20171108
519570,LAKSHMI OVER,34.95,34.95,32.55,32.7,37454,20171108
519588,DFM FOODS,1905,1965,1900.05,1919.1,362,20171108
519600,CCL PRODUCTS,315.3,324.1,313.5,318,11194,20171108
519602,KELLTONTEC,110.4,115,109.1,111.35,21280,20171108
519612,MAHAAN FOODS,15.3,15.3,15.3,15.3,209,20171108
520008,RICO AUTO,96.85,99,94.6,95.2,112140,20171108
520021,OMAX AUTOS.,71.2,72,68.65,68.95,4594,20171108
520043,MUNJAL SHOWA,287.45,291.6,280,282.4,13696,20171108
520051,JAMNA AUTO,64.2,64.2,59.95,60.2,456401,20171108
520056,SUNDAR.CLAY,5650,5695,5627.05,5654.05,197,20171108
520057,SONA KOYO ST,108,115.5,108,111.55,90895,20171108
520059,MUNAUTO,85.5,85.5,83.55,84,15742,20171108
520066,JAYBH.MARUTI,551,568,551,558.3,6861,20171108
520073,RACLGEAR,62,63.5,60.6,61.05,10511,20171108
520075,SAMKRG PIST.,334,340,325,326.45,11904,20171108
520077,AMTEK AUTO,31.5,31.9,28.7,29,711238,20171108
520086,SICAL LOG,212,212,203,206.7,8288,20171108
520111,RATNAMNI MET,895.05,920,889.55,899.75,4087,20171108
520113,VESUVIUS IND,1303.75,1356.3,1303.75,1319.55,823,20171108
520119,AUTOMOTIVE S,81.9,82.3,79.15,79.85,3815,20171108
520123,ABC INDIA,92.5,92.6,92.5,92.6,286,20171108
520127,BALURGHAT TE,4.67,5,4.66,4.7,725,20171108
520151,SHREY SH LOG,467.3,468,454.95,457.5,3507,20171108
520155,STARLOG,69.75,71.5,65,67.4,933,20171108
521005,INDOVATION,11.1,11.1,10.07,11.1,3344,20171108
521016,INDO COUNT,114.5,114.5,109.1,110,109931,20171108
521018,MARAL OVERS,41.85,41.85,40.15,40.5,5290,20171108
521030,NAKODA,0.36,0.37,0.36,0.37,72235,20171108
521034,SOMA TEXTILE,15,16.2,14.8,15.2,55530,20171108
521036,SOURCEIND,1.33,1.33,1.33,1.33,200,20171108
521038,TAM.JAI.MILL,4.02,4.43,4.02,4.07,212,20171108
521054,KAKATIYA TEX,3.76,3.76,3.76,3.76,100,20171108
521064,TRIDENT,90.5,92.25,90.1,91.25,185556,20171108
521070,ALOK INDS.,4.18,4.18,4.18,4.18,140738,20171108
521080,PASARI SPIN,3.14,3.14,3.14,3.14,78,20171108
521082,SPENTEX INDS,4.29,4.29,3.95,4.03,25591,20171108
521097,AMARJOTHI SP,189.8,190,182,182.35,6992,20171108
521105,OLYMPIA IND.,281.2,287,281,287,272,20171108
521109,NAGREEKA EXP,37.5,43.6,36.5,43.2,163205,20171108
521113,SUDITI IND.,75,76.95,73.55,74.5,2017,20171108
521131,SBFL,7.75,8.04,7.75,8.04,801,20171108
521141,ADITYA SPIN.,9.9,10.25,9.88,9.88,6230,20171108
521149,PRIME URBAN,22.5,23.75,21.15,22.6,4122,20171108
521151,DHANLXMI FAB,33.25,33.25,32,32,74,20171108
521163,ZODIAC CLOTH,223,223,216.25,217.95,2015,20171108
521167,FRONT BUSS,7.1,7.1,6.41,6.6,638968,20171108
521176,GANGOTRI TEX,0.94,0.98,0.94,0.98,8395,20171108
521180,SUPER SPIN.,16.5,16.55,15.8,16.24,47995,20171108
521182,SEASONS FUR.,5.61,5.61,5.61,5.61,563,20171108
521194,SIL INVEST,345,375.5,345,356.95,1873,20171108
521200,SURYLAK.COTT,89.95,92.4,89.95,91,12491,20171108
521206,SAMTEX FASH.,7,7,6.6,6.7,35969,20171108
521216,DHAN ROTO SP,24,25,24,24.5,910,20171108
521220,DAMOINDUS,124.85,124.85,116.1,117.65,7947,20171108
521222,SANBLUE,3.11,3.11,3.11,3.11,25,20171108
521226,UNI ROYAL IN,10.2,10.2,10.2,10.2,1200,20171108
521232,SUNIL INDUS.,32.65,32.65,32.1,32.6,3500,20171108
521234,SRI NACHAMAI,16.5,16.5,16.5,16.5,1850,20171108
521240,SAMBANDAM SP,145.1,155.5,145.05,152.95,2793,20171108
521242,KANDAGIRI SP,37,39.9,35,39.6,1246,20171108
521248,KITEX GARMEN,329.5,342,309.35,314.45,69807,20171108
522001,CRANEX LTD.,15,15,14.2,15,2200,20171108
522004,BATLIBOI LTD,32.7,32.7,29.7,31.1,27318,20171108
522005,AUSTIN ENGG.,62.05,62.05,62.05,62.05,15,20171108
522014,UNITED DRILL,208,208,191,192.25,166,20171108
522017,FLUIDOMAT,207.95,208,201.1,202.15,4867,20171108
522029,WINDSOR MACH,62.15,65,62.15,64.65,28697,20171108
522034,SHANTHI GEAR,139.95,139.95,135.1,135.7,4187,20171108
522064,HONDA SIEL,1339.9,1344,1325,1331.45,561,20171108
522073,HITECHGEAR,410.05,414,400.75,401.95,3260,20171108
522074,ELGI EQUIP,246.4,250,243.3,245,5564,20171108
522085,STONE INDIA,61.6,64,61.25,61.6,36104,20171108
522101,KILBURN ENGG,82,85.65,81.5,81.55,15179,20171108
522105,BIRLA PRETEC,5.45,5.99,5.14,5.51,107550,20171108
522108,YUKEN INDIA,2450,2490,2410,2444.25,1329,20171108
522113,TIMKEN (I),780.5,782,769.75,776.7,1350,20171108
522122,VOITH PAPER,771.9,771.9,754,755,484,20171108
522134,ARTSON ENG,78,78,74.3,75.4,4587,20171108
522152,SOLITAIR MC,55.4,58.5,55,57.05,3871,20171108
522163,DIAMONPOWER,18.3,18.4,17.55,17.7,52192,20171108
522165,INDSIL HYD,135,140,133.45,138.6,114343,20171108
522183,ITL INDUSTRS,172,172,170,170.05,1016,20171108
522195,FRONTIER SPR,195,195,190,190.15,2043,20171108
522205,PRAJ IND.LTD,79.75,82.4,79.15,81.05,357329,20171108
522207,RASANDIK ENG,137.25,147.55,137.2,141,2405,20171108
522209,YOGI SUNGWON,1.8,1.89,1.8,1.88,24900,20171108
522215,SWISS GLASS,160,166,160,161.35,471,20171108
522217,GUJ APOIND,250.9,253.8,241,242.05,7825,20171108
522229,TANEJA AERO.,60.65,61,58,60.1,20067,20171108
522231,CONART ENG.,47,49.8,46.05,47.05,17856,20171108
522241,M.M.FORGINGS,838,852,829.15,840.6,219,20171108
522249,MAYUR UNIQ.,473,473,465,465.15,4145,20171108
522251,CENLUB INDUS,56.9,56.9,54.05,55.6,52,20171108
522257,RAJOO ENGIN.,30.6,36.2,30.6,32.65,387450,20171108
522261,DOLPHIN OFF.,117.25,118.4,108,109.5,87257,20171108
522263,JMC PROJECTS,466.9,474.95,450,452.65,2486,20171108
522267,VEEJAY LAKSH,50.25,54,49,53,2439,20171108
522273,AHMED.STEEL,31.55,31.55,30,30,9340,20171108
522275,GET&D,410,412,399.75,407.3,37885,20171108
522281,RAM RAT.WIRE,173,178,172.15,173.2,3881,20171108
522285,JAY NECO IND,9.98,10.18,9.6,9.7,183423,20171108
522287,KALPA.POWER,398,411,387,389.6,31664,20171108
522292,CHANDNI TE,48.45,48.45,48.45,48.45,556,20171108
522294,T & I GLOBAL,54.5,57.95,51.65,54,2031,20171108
522295,CONTROL PRNT,403.5,403.5,398,402.85,3244,20171108
522650,BEMCO HYDRAU,151,151,148.9,148.9,12,20171108
523007,ANSAL BUILD.,71,75,71,71.1,2552,20171108
523011,WEIZMANN LTD,50.5,50.5,49.05,49.95,672,20171108
523019,B.N.RATHI SE,37.05,37.65,36.85,37.65,1930,20171108
523021,RISHITECH,72.5,73.75,71,71.3,22148,20171108
523023,SINCLAIR HOT,392.95,404.8,376.1,383.85,81246,20171108
523025,SAFARI IND.,408,419,407.1,410,1950,20171108
523054,BIN.TEX.PR(P,488.95,488.95,488.95,488.95,5,20171108
523062,JJ FINANCE,30.4,31.9,30.4,31.9,1025,20171108
523100,COSMO FERR.,27.35,28.6,27.35,28.5,1650,20171108
523116,SANCO TRANS,285,295.5,270.75,270.9,155,20171108
523120,ADOR MULTI.,18.2,18.2,18.2,18.2,1363,20171108
523127,EIH ASSO.HOT,378,380,354,368.75,706,20171108
523144,MEDI CAPS,25.1,26.5,25,25.1,7404,20171108
523160,MORGAN CRU,1050,1050,1030,1047.75,326,20171108
523204,ABAN OFFSHO,219.25,222,198.8,201.25,1004282,20171108
523207,KOKUYOCMLN,102.4,103.35,97.7,100.2,8380,20171108
523229,BHARAT SEATS,225,229,215,217.55,105362,20171108
523232,CONT.PETRO,25.2,26.55,25.2,26.55,950,20171108
523248,MACHINO PLAS,259,269.45,259,265,587,20171108
523260,PEARL POLYME,39.65,39.65,36.5,37.25,250,20171108
523261,VENKEY'S (I),2348.4,2375,2307.8,2323.5,4238,20171108
523269,ADVANI HOTEL,63.75,64.5,62.5,64.05,4987,20171108
523277,G.V.FILMS,0.8,0.86,0.77,0.77,226663,20171108
523283,SUPER HOUSE,204,204,185.25,186.3,3477,20171108
523289,RAMA VISION,13.11,13.79,13.11,13.79,10339,20171108
523301,TCPL PACK,652,660,650,653.6,787,20171108
523319,BALMER LAWRI,282,302,282,290.6,223864,20171108
523323,KOVAI MEDI.,1150,1169.9,1150,1150,1654,20171108
523329,ELDECO HOUS.,1900,1923,1744.7,1920.4,1457,20171108
523367,DCMSHRIRAM,580,595,560,565.05,89551,20171108
523369,DCM SHR.IND,341.9,347.5,331,335.05,9688,20171108
523371,MAWANA SUGAR,113.15,115.4,107.4,108.5,62786,20171108
523385,NILKAMAL L,1620,1645.95,1607.7,1618.65,4036,20171108
523391,NAHAR POLY,58.65,58.65,56.4,57,6435,20171108
523395,3M INDIA LTD,15500,15885.4,15500,15606.2,290,20171108
523398,JCHAC,2470,2477.35,2360.05,2390.05,2197,20171108
523405,JM FINANCIAL,164.3,165.3,155.5,157.15,200201,20171108
523411,ADCINDIA,220,220,213,214.55,1808,20171108
523419,TAMIL.TELE.,1.28,1.28,1.28,1.28,90,20171108
523425,SUNRAJ DIAM.,2.79,2.79,2.79,2.79,400,20171108
523445,REL INDL INF,512.95,515,494.35,497.05,74805,20171108
523449,SHARP INDIA,59.7,59.85,59.7,59.85,1885,20171108
523457,LINDEINDIA,460,470,453,465.25,12610,20171108
523467,JAIMATA GLAS,0.22,0.22,0.22,0.22,1000,20171108
523483,PACIFIC IND.,139.9,140.5,132.1,136.45,1332,20171108
523523,RAINBOW PAP.,3.31,3.5,3.31,3.5,15001,20171108
523537,APM INDUS.,72,74.95,70.5,71,20689,20171108
523539,PRECISION WR,209.75,212.2,203.5,204.45,6314,20171108
523550,KRYPTON IND,16.16,16.17,14.66,15.16,126825,20171108
523566,MARTIN BURN,26.65,26.65,26.65,26.65,96,20171108
523574,FEL,49,49.9,47.15,48.05,103224,20171108
523586,IND.TONERS,300,300,290.1,295.2,2849,20171108
523592,JENSON &NICH,8.8,8.9,7.82,7.94,55712,20171108
523594,KUNSTSTOFFE,23.05,23.75,23.05,23.75,216,20171108
523598,SHIPP.CORPN,102.3,102.55,95.8,96.6,372318,20171108
523606,SIKA INTER.,175.2,185.9,170.2,175.3,18820,20171108
523610,ITI LTD.,152.7,159.9,145,145.8,245516,20171108
523618,DREDGING COR,721.8,744.95,695,704.9,102848,20171108
523620,PHARMASIA,23,23,23,23,42,20171108
523628,PODDAR,1300.1,1350,1300.1,1311,41,20171108
523630,NATIONAL FER,63.25,64.75,62.15,62.6,150349,20171108
523638,IP RINGS LTD,154.9,173.9,148.1,169.1,125799,20171108
523642,PI INDUS.LTD,819.95,827.1,804,809.85,16581,20171108
523648,PLASTIBLEND,236.85,239.05,236.85,237.6,1055,20171108
523660,WATERBASE,142.5,142.5,131.7,133.6,78540,20171108
523672,FLEX FOODS,120,120,117.05,117.5,8321,20171108
523676,GOLKUNDA DIA,19.15,19.15,19.15,19.15,949,20171108
523694,APCOTEX IND,490,506.1,484.05,487.85,10906,20171108
523696,FORTIS MLR,67.5,67.5,61.05,61.8,18181,20171108
523704,MASTEK LTD,364.8,369,341.35,355.55,72755,20171108
523708,EIMCO ELECON,519.6,521,500,506.05,5098,20171108
523710,SAYAJI HOTEL,249,249,249,249,68,20171108
523716,ASHIANA HOU,171.7,173.25,166,166.95,9448,20171108
523724,VIJAY SHA.BU,21.55,22.9,21.5,22.6,18100,20171108
523736,DPL,131.05,132.95,130.65,130.65,16836,20171108
523754,EPC INDUS.,171,171.9,167.55,170.2,66575,20171108
523756,SREIINFRA,108.25,110.7,104.5,105.8,327739,20171108
523768,GUJ.BOROSIL,130.7,131.9,123.35,129.9,133856,20171108
523782,MITSHI,11.3,11.3,11.3,11.3,11,20171108
523790,SHUKRA JEW,9.62,9.62,9.62,9.62,2100,20171108
523792,MAZDA LTD,395.1,395.1,381.3,382.85,1087,20171108
523796,VICEROY HOTE,17,18.5,16.95,17.2,770375,20171108
523820,NEOCORP INTE,3.44,3.44,3.38,3.44,23482,20171108
523826,SOVEREIGN DI,8.26,8.26,8.26,8.26,5100,20171108
523828,MENON BEAR.,92,94.6,89.95,90.2,11277,20171108
523836,GUJ.RAFFIA,42.05,42.05,42.05,42.05,275,20171108
523838,SIMPLX INFRA,516.1,522,505,515.4,992,20171108
523840,INN.TECH.PAC,96.8,98,91.25,91.5,16930,20171108
523842,SUPER TANNER,5.05,5.25,5,5,34313,20171108
523850,AXTEL INDUS.,86.05,86.05,81.3,83.3,4584,20171108
523874,PRECI CONTNR,0.3,0.3,0.3,0.3,500,20171108
523890,DS.KULKARNI,22,23,21.85,22.7,9531,20171108
524000,MAGMA FIN,169.45,172.05,167,167.55,8587,20171108
524019,KINGFA,750.1,769.95,750,752.1,1945,20171108
524031,PATIDAR,8.56,9.45,8.55,9.45,525,20171108
524037,RAMA PHOSPH,102,105,100.5,101.7,8252,20171108
524051,POLYPLEX,559.35,564.75,530,535.3,8601,20171108
524075,ALBERT DAVID,291.2,297,290.5,291.1,807,20171108
524080,HAR.LEATHER,53,55.8,52.5,52.6,238,20171108
524084,MONSANTO (I),2467.15,2471.95,2450,2451.8,482,20171108
524091,ACRYCIL LTD.,500,509,491.2,500.5,9953,20171108
524109,KABRA EXTR,134.95,134.95,130,130.25,5268,20171108
524129,VINYL CHEM,82,83.35,80.55,81.05,15432,20171108
524136,PEE CEE COSM,111,111,104,111,251,20171108
524164,IOL CHEM PH,67.5,68.25,64.05,65.1,48829,20171108
524174,KESAR PETRO,60,60.9,57.6,57.6,832431,20171108
524200,VINATI ORG.,905,973.85,880,962.35,8947,20171108
524202,LACTOSE(I),162.5,162.5,151,155.05,5368,20171108
524204,TEESTA AGRO,28.7,28.7,26.1,26.1,316,20171108
524208,AARTI INDUST,910.4,915,880,892,1692,20171108
524212,WANBURY LTD,38.2,38.2,36.3,37.1,3662,20171108
524218,RESONANCE,32.1,34.1,31.5,32,8819,20171108
524226,GUJ AMB EXP,161.5,174,160.5,163,47243,20171108
524230,RASHTR.CHEM.,96.8,97.5,93.15,93.6,832194,20171108
524280,KOPRAN LTD.,68,69.35,67,67.15,34578,20171108
524288,AIMCO PESTI.,212,220.95,212,214.15,6310,20171108
524314,GUJ.TERC LAB,7.87,7.87,7.48,7.48,2,20171108
524324,SEYAIND,495,500.1,485,485.75,1629,20171108
524330,JAYANT AGRO,414.1,428,405.05,409.5,3758,20171108
524332,BCL,99.9,100.9,96.6,100,7628,20171108
524336,SH.HARI CHEM,60,65,60,61,930,20171108
524342,INDOBORAXC,320,329.9,311,313.2,876,20171108
524348,AARTI DRUGS,541,541,535.4,539.95,61,20171108
524370,BODAL CHEM,172.85,173.65,170,171.05,52956,20171108
524372,ORCHIDPHAR,18.15,18.7,17.75,17.9,36569,20171108
524394,VIMTA LABS,133.3,134,130.1,131.2,6390,20171108
524396,BIOFIL CHEM,23,23,20.9,21.45,5269,20171108
524400,ISHITA DRUGS,22.45,22.45,22.45,22.45,5,20171108
524404,MARKSANS,48.5,49,46.4,47.35,740680,20171108
524408,UNIV.STARCH,19.5,19.8,19.5,19.8,2000,20171108
524412,AAREY DRUGS,58.3,59,57,57.8,155268,20171108
524440,CAMEX LTD,30.8,30.8,29.3,29.75,18361,20171108
524444,KAVITIND,15.88,15.88,14.6,15.88,58392,20171108
524470,SYNCOM FORM.,2.5,2.5,2.06,2.06,11019112,20171108
524480,RIDHI SIDHI,495,514,481,487.6,4469,20171108
524494,IPCA LAB LTD,549.95,571,535.5,548.05,78789,20171108
524500,KILITCH DRUG,76.55,80,76.55,78.05,7710,20171108
524506,CORAL LAB.,995,1010,980,982.25,1679,20171108
524516,BACIL PHARMA,5.95,5.95,5.95,5.95,5,20171108
524518,KREBS BIOCHM,104.95,108.35,102,108.35,1162,20171108
524520,KMC SHIL,17.85,18,16.6,16.8,39311,20171108
524522,LAFFANS PETR,25.3,25.3,24.05,24.25,6989,20171108
524542,SUKJIT STRCH,390,390.05,362,365.7,9486,20171108
524558,NEULAND LAB.,1168,1172.9,1140,1143.3,932,20171108
524564,GAYATRI BIO,8.39,8.39,8.39,8.39,100,20171108
524570,PODDAR PIGM.,316.1,322,305.05,309.45,1385,20171108
524572,PHARMAIDS PH,2.55,2.55,2.55,2.55,3,20171108
524576,VIVID IND,46.65,46.9,45,46.65,4768,20171108
524580,PRIYA LTD.,54.3,54.3,54.3,54.3,6,20171108
524582,TIRUPATI STA,26.7,26.7,25.45,25.45,115,20171108
524588,EMEDTECH,8,8,7.64,7.64,226,20171108
524592,JD ORGOCHEM,4.75,5.08,4.75,5.08,675,20171108
524594,ASHOK-ALCO,97.05,103.4,97.05,100.95,8303,20171108
524598,AKSHARCHEM I,736,741,721.05,726.9,1377,20171108
524602,SHIVA MEDIC.,13.56,13.56,13.56,13.56,50,20171108
524610,RATHI GRAPH.,13.7,14.5,13,13.34,13751,20171108
524624,GAGAN GASES,4.41,4.41,4.41,4.41,1000,20171108
524632,SHUKRAPHAR,46.1,46.1,46.1,46.1,43,20171108
524634,ALU FLUORIDE,135,141,125.15,130.75,45902,20171108
524640,ARCHITORG,58,61.85,56.2,59.75,35845,20171108
524648,INDO AMINES,96,97.95,92.5,93.1,21893,20171108
524652,IND.SWIFT LT,9.35,9.35,8.7,8.72,5664,20171108
524654,NATURAL CAPS,77.05,79.8,76,76.4,4166,20171108
524661,WELCURE DRUG,1,1.02,1,1.02,400,20171108
524663,BH.IMMUN&BIO,23,23.2,22.4,22.45,24063,20171108
524667,SOTL,1375.05,1393.95,1350,1379.3,901,20171108
524669,HESTER BISC,1150,1175.5,1124.65,1134.2,700,20171108
524675,KABSONS INDU,4.31,4.31,4.3,4.3,1360,20171108
524687,BASANT AGRO,9.6,9.84,9.12,9.12,187383,20171108
524689,PARENT.DRUGS,18.3,18.5,17.35,17.7,7236,20171108
524699,KILBURN CHEM,70.8,71.55,70.75,71.5,1574,20171108
524703,SANDU PHARMA,29.4,29.4,28.65,29,3650,20171108
524709,NACLIND,46.85,46.85,44,44.55,45480,20171108
524711,VISTA PHARMA,38.75,41.9,38.75,39.05,37524,20171108
524715,SUN PHARMA.,531.25,545,531.25,537.8,316559,20171108
524717,TITAN BIOTEC,58.6,60,58.6,60,600,20171108
524727,SDL,48.15,48.15,45,47.3,316,20171108
524731,JENBURKT PH.,497,503,493.8,499.75,16437,20171108
524735,HIKAL LTD.,242.75,247.95,239.7,241,59981,20171108
524742,CAPLIN POINT,677,688,677,680.25,3612,20171108
524748,LINK PHARMA,20,20,19.45,19.75,15009,20171108
524758,WINTAC LTD,172.35,188.75,172.35,180.05,459,20171108
524764,NUTRA,28,28,26.55,27,35865,20171108
524768,EMMESSAR BIO,31.6,31.6,30.35,30.5,601,20171108
524774,NGL FINE CHM,375.2,385,375.2,377.5,1187,20171108
524790,EVEREST ORG.,131.25,139.6,131.25,139.6,502,20171108
524804,AUROB.PHARMA,780.5,796,778.65,786.55,150466,20171108
524808,PHYTOCHEM I.,63.75,63.95,58.15,59.5,4784,20171108
524816,NATCO PHARM,949.9,953,923,928.9,10123,20171108
524818,DYNAMIC IND.,111,117.6,108,110,44046,20171108
524820,PANAMA PETRO,140.4,175.05,140.4,171.4,9112,20171108
524824,BAL PHARMA,96.2,98,93.85,94.8,6577,20171108
524828,BDH INDUS.,65.1,69.15,64.2,65.9,11489,20171108
526001,JAUS POLYMER,25.5,26.5,25.5,26.5,522,20171108
526027,CUBEX TUBING,43.75,43.75,40.65,43.65,30628,20171108
526043,POLYMECH.MCH,37.4,37.4,34.25,37.4,1335,20171108
526093,SATVAH.ISPAT,40,40.2,38.35,38.65,11648,20171108
526117,SHERVANI IND,421,421,410,413.7,1457,20171108
526133,SUPERTEX IND,4.93,4.93,4.84,4.84,13802,20171108
526137,SHETRON LTD,54,54,51.75,52.05,2820,20171108
526139,TRANSGENE BI,2.44,2.44,2.26,2.42,111,20171108
526143,MPL,22,22,20.85,20.95,22462,20171108
526159,NIKHIL ADHSV,127,127,126.15,126.15,292,20171108
526169,MULTIBASE I,524,536,510,515.95,4528,20171108
526173,ANDREW YULE,34.3,34.6,32.05,32.55,483252,20171108
526179,LUDOLOW JUTE,83.95,86.4,83.4,84.3,1616,20171108
526217,HITECHCORP,184,186.65,178.6,180.15,5263,20171108
526225,BLOOM DEKOR,60.75,60.75,57.35,59,6075,20171108
526227,FILATEX INDI,205.4,206.65,192.3,194.25,24808,20171108
526235,MERCATOR,43.85,44.25,41.5,41.95,420971,20171108
526237,MORGAN VENT,8.43,8.43,8.4,8.4,400,20171108
526241,AMRAPALI IND,7.15,7.48,7.1,7.48,13978,20171108
526247,PREMIER EXPL,422,438.95,415,417.8,2110,20171108
526263,MOLD-TEK TEC,52,54.55,52,53.8,4678,20171108
526285,DIVYAJYOTI I,6.18,6.18,6.18,6.18,600,20171108
526299,MPHASIS LTD,712,766,711.4,737.55,29828,20171108
526301,MEDINOVA DIA,24.65,24.65,24.65,24.65,116,20171108
526315,DIVYA.GRANIT,105,105,98.15,103.75,3893,20171108
526325,ORIENT PRESS,133.45,133.45,133.45,133.45,10,20171108
526355,DURO PACK,18.05,18.05,18.05,18.05,870,20171108
526365,SWARNASA,18.15,18.15,17.2,17.2,2116,20171108
526367,GANESH HSG.,113.75,115,112,112.1,33743,20171108
526371,NMDC LTD,131.6,131.6,126.5,127.25,293979,20171108
526373,CINDRELLA HT,17.1,17.1,17.1,17.1,60,20171108
526381,PAT INT LOG,83.95,83.95,80.75,81.1,13789,20171108
526397,ALPHAGEO (I),872,919.8,865,885.1,41379,20171108
526409,KKALPANAIND,41.4,42.3,39.9,40.15,40429,20171108
526415,OK PLAY (I),148.85,150.85,141.5,143.95,16081,20171108
526423,KRITI INDUS.,41.4,41.4,38.5,38.8,16209,20171108
526433,ASM TECHNOLO,135.1,139.95,135.1,136.35,1054,20171108
526441,VISIONCINE,1.57,1.57,1.57,1.57,3010,20171108
526468,EURO LEDAR F,16,17.25,15.8,17.2,1459,20171108
526471,WINSOME BREW,8.84,8.97,8.51,8.95,1425,20171108
526477,S.A.ENTERPR.,5.57,5.57,5.57,5.57,2063,20171108
526479,SKY INDUST.,39.3,42.55,39.3,41.9,1162,20171108
526481,PHOENIX INT.,14.05,15.35,14.05,15.3,490,20171108
526492,RISHIROOP,79.05,80.85,78.15,78.4,8121,20171108
526500,STR GRE WOO,13.15,13.15,13.15,13.15,100,20171108
526504,DOLPHIN MEDI,1.18,1.18,1.15,1.18,7264,20171108
526508,SHAHISHIP,9.5,9.93,9.1,9.93,1800,20171108
526519,ALPINE HSG.,25.5,25.5,24.3,25.2,3540,20171108
526521,SANGHI IND.,127.5,129.8,123.95,124.7,116793,20171108
526538,MAXIMAA SYST,7,7,6.27,6.32,65323,20171108
526544,SCANP GEOM,21.35,22.4,20.6,21.35,25175,20171108
526546,CHOKSI LABOR,20.5,20.5,20.5,20.5,1500,20171108
526550,CCHHL,13.5,16.15,13.2,15.27,482256,20171108
526558,JAMES HOTELS,31,31,31,31,10,20171108
526568,LONGVIEW TEA,19,19,19,19,100,20171108
526574,ENTERPR.INTE,11.25,11.25,11.25,11.25,1000,20171108
526576,TECHIN,10.06,10.06,10.06,10.06,9063,20171108
526582,TPL PLAST,672.7,702,641,655.15,3670,20171108
526586,WIM PLAST LT,1325,1325,1299.95,1311.5,1150,20171108
526588,PHOTOQUIP(I),18.05,18.05,18.05,18.05,702,20171108
526596,LIBERTY SHOE,249.4,250,242.1,244.1,5331,20171108
526604,LIPPI SYSTEM,18,18.9,18,18.15,1999,20171108
526608,ELECTROTHERM,208.05,214,207,213.65,218,20171108
526612,BLUE DART EX,4125,4125,4053,4068.7,418,20171108
526616,NAT.PLASTIC,60.9,62.85,59.1,59.95,7105,20171108
526622,MFL INDIA,0.3,0.3,0.29,0.29,111024,20171108
526640,ROYALE MANOR,11,11,10.57,10.57,9760,20171108
526642,MIRZA INTER,166,166.2,157,158.05,84101,20171108
526650,TOURISM FINA,140.15,140.8,136.25,137.65,92958,20171108
526662,RAJDARSHAN,22.4,22.4,22.4,22.4,1,20171108
526666,BHARTIYA INT,600,624,591.2,599.1,18263,20171108
526668,KAMAT HOTELS,119.7,120.25,115.95,118.15,47176,20171108
526683,HOTEL RUGBY,2.93,2.93,2.93,2.93,100,20171108
526687,POLO HOTELS,9.32,9.32,9.32,9.32,1000,20171108
526689,FENOPLAS.LTD,53.95,58.45,53.95,53.95,1654,20171108
526703,ECOPLAST LTD,97.05,100,97,100,3317,20171108
526705,ELEGANT MARB,160,160,160,160,1576,20171108
526707,ALCHEMIST LT,13,13.19,12.3,13.19,203,20171108
526717,GOPALA POLY.,124.05,127.4,120,122,108737,20171108
526721,NICCO PARKS,39.75,39.75,39.75,39.75,21994,20171108
526723,NTC INDUST,48.55,51,48.55,50.85,7319,20171108
526725,SANDESH LTD.,927.7,940,921.1,932.5,65,20171108
526727,GARNET CONST,36.05,36.9,33.5,34.7,39882,20171108
526729,GOLDIAM INT.,77.05,77.9,76.6,77,2794,20171108
526731,BRIGHT BROS.,90.1,92,89.4,91.25,3440,20171108
526735,EXCAST,1.45,1.45,1.41,1.41,173824,20171108
526737,CORPOR COUR,13.63,14.45,13.63,13.9,2201,20171108
526739,NARMADA GEL,160,162.5,158.45,158.6,1977,20171108
526747,P.G.FOILS,160.05,165,160,161.9,3482,20171108
526755,VELAN HOTELS,6.24,6.24,5.96,5.96,1070,20171108
526761,HOWARD HOTEL,5.89,5.89,5.89,5.89,100,20171108
526775,VALIANT COMM,81,84.4,77.1,78.7,23461,20171108
526783,DR.AGAR.EYE,700,714.95,678,680.9,1304,20171108
526797,GREENPLY IND,315.1,335,292,304.6,31841,20171108
526799,UNION QUALIT,36.7,36.7,36.7,36.7,1,20171108
526801,PSL LTD,3.8,4,3.71,3.87,8091,20171108
526807,SEAMEC LTD,149.25,155.9,149.25,150.3,742,20171108
526817,CHEVIOT CO.,1230.1,1282,1200,1242.2,1894,20171108
526821,DAI-ICHI KAR,408,411,406.1,406.65,1393,20171108
526823,RAJINFRA,3.99,3.99,3.99,3.99,931,20171108
526827,SPICE ISLAND,21.2,21.6,21,21,5624,20171108
526829,CONFI PETRO,30,30,28.25,28.4,561493,20171108
526847,ASHIRWAD STL,18.48,18.48,18.26,18.48,16654,20171108
526849,BANARAS BEAD,63,63,61.25,61.75,6900,20171108
526853,BILCARE LTD.,50.95,51.35,48.8,49.65,19255,20171108
526859,INTER ST.FIN,0.5,0.5,0.5,0.5,1000,20171108
526861,RISHI LASER,39.2,45.05,39.2,42.35,19928,20171108
526865,JAINCO PROJ.,3.01,3.01,2.73,2.74,1535,20171108
526873,RAJ.GASES LT,5.5,5.5,5.5,5.5,500,20171108
526881,63MOONS,139,142.2,134.45,135.55,113361,20171108
526885,SARLA PER F,57,57.8,56.2,56.45,19939,20171108
526899,HIMALAYA INT,30.7,30.85,28.2,28.55,79622,20171108
526901,SONAL ADHESI,10.68,10.68,10.68,10.68,300,20171108
526917,CHD DEV LTD,8.34,8.75,8.24,8.26,23774,20171108
526921,21ST CEN.MGM,23.5,23.7,22.8,23.15,4533,20171108
526927,DION,38,38.25,36.65,37.85,6655,20171108
526931,HARIYANA SH.,76.05,76.05,76.05,76.05,55,20171108
526935,M.B.PARIKH,7,7,7,7,1325,20171108
526945,TYROON TEA,44.55,44.55,44.55,44.55,250,20171108
526947,LA-OPALA RG,523.15,545,519,526.35,4380,20171108
526951,GOLDEN LAMIN,711.95,711.95,695,695.1,3199,20171108
526953,VENUS REMEDI,103,105.6,101.4,102,10314,20171108
526965,GUJ.CRAFT IN,40,40,37.25,37.25,2075,20171108
526971,DHOOT I.FIN.,52,55.95,50,51.05,36415,20171108
526981,SHRI BAJRANG,16.65,18.35,16.65,18.3,5780,20171108
526987,URJA GLOBAL,2.03,2.03,2.03,2.03,1751299,20171108
527001,ASHAPURA LTD,71.25,80.95,70.7,77.35,1212484,20171108
530001,GUJ.ALKALI,780.55,791.25,723.2,730.8,50109,20171108
530005,INDIA CEM.,173.5,177.7,172.05,175.25,316385,20171108
530007,JK TYRE IND,148.5,149.5,145.4,146.35,86159,20171108
530011,MANGLR.CHEM,76,76,73,73.4,18602,20171108
530017,STD.INDUST.,26.4,27.45,26.3,27.2,18715,20171108
530019,JUBILANT,649.3,649.3,630.6,639.7,27058,20171108
530023,FORTUNE FIN.,267.8,277.5,265,265.9,281,20171108
530043,ACKNIT IND,129.95,134.85,120.55,123.7,7776,20171108
530045,TITAN SECUR.,9.25,9.25,9.25,9.25,101,20171108
530047,RAISAHEB RCK,332,344,323,332.25,17683,20171108
530053,REALNEWS,25.5,25.5,25,25,101,20171108
530057,VIVANZA,68.75,68.75,65.35,65.35,20,20171108
530067,CSLFINANCE,582,610.05,580,609.4,4110,20171108
530073,SANGHVI MOVE,168.8,170,160.2,161.55,3619,20171108
530075,SELAN EXPLOR,250.9,263,250.2,253.95,258411,20171108
530077,FRESHTROP FR,176,176,167.5,169.05,33141,20171108
530079,FAZE THREE L,94.4,96.6,92,93.2,6420,20171108
530109,VANTAGE CORP,9.65,9.65,9.65,9.65,3500,20171108
530111,RAJ PACKAGIN,38,41.5,38,40.85,2910,20171108
530117,FAIRCHEM,439.7,439.7,411.45,413.35,519,20171108
530125,SAMRAT PHARM,78,78,77.9,77.9,1438,20171108
530127,NPR FINANCE,27.45,27.45,26.2,26.2,1509,20171108
530129,NILE LTD.,1120,1120,1031,1064.2,11305,20171108
530131,UDAIPUR CEME,31,31.9,30.05,30.25,298210,20171108
530133,AMCO INDIA L,35,36.1,34.1,35,1514,20171108
530135,OPTIEMUS,72.9,72.95,70,71.2,17327,20171108
530145,KISAN MOULD.,132.8,133.75,128,129.1,33569,20171108
530149,KSL & IND.,15.1,15.1,15.05,15.05,350,20171108
530151,VIJAY TEXTIL,44.9,44.9,43.35,43.7,3049,20171108
530163,KERALA AYUR,93,94.95,90.1,90.95,7657,20171108
530169,MOHIT PAPER,13.52,13.52,13.52,13.52,6175,20171108
530175,ODYSSEY TECH,46.55,47.7,43.3,45,6130,20171108
530185,SURAT TEXT.,5.6,5.83,5.29,5.49,256085,20171108
530187,ATHARV ENT,1.49,1.49,1.37,1.44,263613,20171108
530191,CHROMATIC IN,2.29,2.3,2.11,2.16,31210,20171108
530199,THEMIS MEDIC,485.5,502.95,482,485.6,934,20171108
530201,KALLAM SPG.,23.55,24,22.75,23.1,24100,20171108
530207,BRAWN BIO,58,58,56,57.6,509,20171108
530215,KINGSINFRA,8.22,8.22,8.22,8.22,265,20171108
530231,SUBHASH SILK,11.64,11.64,11.64,11.64,59,20171108
530233,AURO LAB.,59.45,59.5,58.6,59.4,1064,20171108
530239,SUVEN LIFE S,207,210.85,196.6,198,66889,20171108
530245,ARYAMAN FIN.,44,44,44,44,1,20171108
530249,BRIDGE SECUR,10,10,10,10,2200,20171108
530251,RISA INTL,1.06,1.06,1.06,1.06,26336,20171108
530255,KAY POW PAP,5.92,6.04,5.92,5.92,6150,20171108
530259,INTER ST.OIL,17.95,18.2,16.65,18.2,5300,20171108
530263,GLOBAL CAP.,4,4.18,3.86,3.86,8204,20171108
530265,SAINIK FIN.,28.65,28.65,28.65,28.65,216,20171108
530267,SABOO BROS.,14.3,14.3,14.3,14.3,100,20171108
530289,SP CAPITAL,15.25,15.25,15.25,15.25,7,20171108
530291,RAJ AGRO MIL,6.55,6.55,6.55,6.55,10,20171108
530299,KOTHARI PROD,199.15,201.45,195.2,196.25,5862,20171108
530305,PICCADILY AG,21.1,22.1,20,20.6,172740,20171108
530307,CHAMANLAL SE,109,112.75,108.05,108.55,43069,20171108
530309,CHANDRA PRAB,25.3,25.4,22,23.95,3303,20171108
530313,LAUREL ORGAN,28.35,28.35,28.35,28.35,400,20171108
530315,HIND.TIN WRK,90.2,91.9,87.5,88.2,21168,20171108
530317,GODAVARI DRU,37.4,37.5,36,36,5560,20171108
530331,PREMCO GLOB.,489.95,489.95,475.05,487.95,550,20171108
530341,MUKESH BABU,94.8,95.45,87.2,93.8,8050,20171108
530343,GENUS POWER,63.3,64,60.1,60.9,132003,20171108
530355,ASIAN OILFIE,212.5,221.9,198.1,211.5,166368,20171108
530363,UGAR SUGAR,24.95,28.3,24.5,26.35,374036,20171108
530365,ORIENTBELL,314.7,316,306,307.05,3172,20171108
530367,NRB BEARINGS,146.5,148.4,143,143.65,68790,20171108
530369,VAMSHI RUBB.,53.1,55,53,53.5,2695,20171108
530377,NILA INFRA.,18.6,18.95,18.3,18.35,271397,20171108
530381,PETRON ENGG.,161.3,161.4,150.8,157.55,657,20171108
530401,VINYOFLEX LT,31.65,31.8,31.65,31.8,225,20171108
530405,JINDAL CAP.,6.45,6.45,5.85,6.45,4002,20171108
530419,SUMEDHA FISC,40.75,41.95,40.05,40.25,9119,20171108
530421,KUWER INDS.,6.62,6.62,6.62,6.62,1000,20171108
530427,CHOKSI IMAG,29.4,29.4,26.05,26.05,727,20171108
530431,ADOR FONTECH,138,142,128.05,130,64641,20171108
530433,SHIVA FERT.,77.25,78.9,72,73.95,16446,20171108
530449,RUNGTA IRRIG,22,22.5,22,22.5,19638,20171108
530459,VALSON INDUS,36,36.9,35.3,36.5,246,20171108
530461,SABOO SODIUM,27.15,29.5,27.15,27.15,32825,20171108
530475,TINNARUBR,42.2,42.2,40.2,42,166,20171108
530477,VIKRAM THERM,111.5,111.5,104.15,105.2,14642,20171108
530499,A.K.CAPITAL,543.1,574,542.55,562.05,3071,20171108
530517,RELAXO FOOT.,571,582,552.9,560.6,2356,20171108
530521,VIRAT INDUS.,124.4,124.4,117.3,119.35,2230,20171108
530525,SHEETAL DIAM,5.25,5.25,5.25,5.25,800,20171108
530533,TERAI TEA CO,55,57,55,55.1,741,20171108
530543,MARG LTD,18.35,18.35,14.6,16.72,225099,20171108
530545,COSCO INDIA,290.05,294.75,285.15,288.45,1675,20171108
530549,SHILPA MEDIC,657,658.2,649,649.8,2248,20171108
530555,PARAMOUNT CO,6.4,6.73,6.35,6.57,15795,20171108
530557,NCL RESEARCH,3.25,3.25,3.25,3.25,150,20171108
530579,GOLDEN GOEN,7.4,7.7,7.33,7.45,23874,20171108
530585,SWASTIK INV,179.85,179.85,160,162.3,638,20171108
530589,PRIMA PLASTI,215,215,204.85,205.7,15522,20171108
530595,TELECANOR,8.81,8.82,8.81,8.82,1948,20171108
530609,CARNATION IN,43,44.95,43,44.95,297,20171108
530617,SAMPRE NUTRI,40,41,39.5,39.75,5058,20171108
530621,AKAR TOOLS L,100,102.9,98.25,98.75,2115,20171108
530627,VIPULORG,105,108,102,103.35,2511,20171108
530643,ECORECO,54.7,54.7,47.25,49.95,3722,20171108
530655,GOODLUCK,73.6,75,72.95,73.25,11819,20171108
530677,SUPREME HO,19,19,18.3,18.3,174,20171108
530689,LYKISLTD,40,40.05,38.65,40.05,6173,20171108
530695,PRIME PROP,35.5,35.5,33,33.25,2549,20171108
530697,ZENLABS,43,44.5,42.7,44.2,1527,20171108
530699,RAJRAYON,0.22,0.23,0.22,0.23,11400,20171108
530703,INFO-DRIVE S,0.19,0.21,0.19,0.19,3319305,20171108
530709,GOWRA LEASNG,25.9,25.9,25.9,25.9,651,20171108
530711,JAGAN LAMPS,13.96,13.96,12.68,13.75,1335,20171108
530715,ALPS INDS.,4.8,5.04,4.78,4.78,9978,20171108
530721,ANGIND,6.22,6.22,5.8,5.82,1575,20171108
530723,ASIT C FIN,61.55,61.55,61.55,61.55,96,20171108
530733,NOVAPUBLIC,14.45,15.95,14.45,15.95,554,20171108
530741,OVOBEL FOODS,30,30,30,30,600,20171108
530759,STERL.TOOLS,265.4,265.7,262,262.15,994,20171108
530771,KLG CAPITAL,8.92,8.92,8.92,8.92,150,20171108
530773,IVRCL LTD,4.8,5.07,4.75,4.91,388939,20171108
530789,CEEJAY FINAN,115,117.8,111.1,113.45,782,20171108
530803,BHAGIL,294.3,299.95,291,293.2,2780,20171108
530805,OIVL,21.25,21.25,21.25,21.25,12,20171108
530809,BNR UDYOG,30,30,30,30,644,20171108
530811,NETVISTA INF,1.86,1.86,1.77,1.77,5078,20171108
530813,KRBL LTD.,656.65,666,630,640.05,23707,20171108
530815,REFNOL RESIN,33.6,37,33.6,36.9,5380,20171108
530821,SSPDL LTD,91,94.9,91,91.55,20703,20171108
530825,DAIKAFFIL CH,74.25,75.8,63.75,65.95,41483,20171108
530829,CIL SECURITS,32.7,35.95,32.7,34.65,2855,20171108
530839,CLIO INFOTEC,2.2,2.2,2.2,2.2,5,20171108
530841,SHRIBCL,8.23,8.23,8.23,8.23,500,20171108
530843,CUPID LTD,274.45,274.5,267.05,268.25,6791,20171108
530845,SUNSHIELD CH,284.7,284.7,270.15,271.95,1560,20171108
530853,HIPOLIN LTD.,36.25,36.25,36.25,36.25,2500,20171108
530859,COSBOARD IND,44.5,46.55,44.45,45.1,2999,20171108
530867,SFLINTER,5.54,5.54,5.54,5.54,8853,20171108
530871,CHEMBOND CHM,218.15,227.5,218.15,223.15,1937,20171108
530883,SUPER CROP.,157,158.8,152,152.7,6038,20171108
530897,N.G.IND.LTD.,80.85,80.9,75.7,76.05,3123,20171108
530919,REMSONS IND.,77,80,77,80,3,20171108
530931,STANPACKS(I),5.11,5.11,5.09,5.09,1021,20171108
530943,SRI ADHIKARI,25.95,26.5,24.6,24.6,86115,20171108
530951,RAMINFO,42.95,44.95,38.6,40.75,542,20171108
530953,SUNIL AGRO F,79,84.4,77.1,79.05,496,20171108
530959,DIANA TEA CO,19.55,20,19.5,19.5,13620,20171108
530961,VIKASECO,21.65,22.55,21.2,21.7,860730,20171108
530965,INDIAN OIL,400.3,401.5,392.6,396.8,782889,20171108
530973,ALFA ICA (I),66.5,72,66.5,66.5,3059,20171108
530977,SKCIL,215.75,215.75,203.1,205.2,780,20171108
530979,INDIA HOME,140,149,140,148,45553,20171108
530985,JPT SECUR.,16.47,16.47,16.47,16.47,734,20171108
530991,ROOPA INDUS,14.29,14.29,14.27,14.27,219,20171108
530997,UNIQUE ORGAN,10.5,10.9,10.5,10.5,151,20171108
530999,BALAJI AMINE,575.1,599,543.25,553,69479,20171108
531027,LIBORD SEC,8.36,8.36,7.93,7.93,260,20171108
531041,COMPETENT AU,215.5,216,214.5,215.65,2730,20171108
531043,DHAN JEEVAN,33.25,34.8,33.15,34.7,3605,20171108
531051,VINTAGE SECU,14.5,14.5,14.5,14.5,1,20171108
531080,SHRI KRISH,21.4,21.4,19.4,19.4,29,20171108
531082,ALANKIT,36,36,35.05,35.2,961127,20171108
531083,NIHAR INFO,14.95,15,14.95,15,250,20171108
531091,UNITED CRED.,20.35,20.35,20.35,20.35,10,20171108
531092,OM MET INFRA,71,72.95,68.5,68.8,93769,20171108
531099,RUBRA MEDICA,5,5.52,5,5.52,8325,20171108
531109,ISHAN DYES,52.55,54.3,52.1,52.35,6470,20171108
531112,AMAZEENT,47.55,47.55,47.55,47.55,8,20171108
531120,PATEL ENGG.,79.35,81.75,77.5,77.8,69247,20171108
531129,INANI MARBLE,20,20.4,20,20,9977,20171108
531146,MEDICAMEN BI,650.05,670,600,651.25,7348,20171108
531147,ALICON,600.5,601.5,580,588.7,832,20171108
531153,DILIGENT,16.3,16.3,12.5,15.35,3569,20171108
531157,ORGANIC COAT,20.05,20.05,18.4,20.05,2939,20171108
531158,CATVISION,37,38.45,35,38.1,2933,20171108
531160,SAUMYACAP,0.35,0.36,0.35,0.36,1118,20171108
531161,ABM KNOWLEDG,119,119,115,115.4,7212,20171108
531162,EMAMI LTD.,1250,1256,1202.65,1247.05,3543,20171108
531172,PRANAV.SPIN,20.25,21.15,20.25,20.8,1320,20171108
531173,SYSCHEM (I),11,11.4,10.01,10.83,3850,20171108
531175,BLS INFOTE,0.2,0.22,0.2,0.22,72376,20171108
531176,MEFCOM CAPIT,23.15,23.15,22.95,23.15,395,20171108
531179,ARMAN FIN,226,234.5,216.15,217.9,10763,20171108
531190,TAVERNIER,8.75,8.75,8.75,8.75,1000,20171108
531198,DHANADACOL,4.03,4.03,3.66,3.66,3245,20171108
531199,GLANCE FIN.,30.9,30.9,30.85,30.9,4835,20171108
531201,SHILCHAR TEC,445,445,430.5,434.7,850,20171108
531209,NUCLE.SOFT E,369.7,416.9,369.7,388.4,117686,20171108
531213,MANAP FIN,95,96.8,92.3,95.3,3652992,20171108
531215,RTS POWER CO,63.6,63.6,55,57.6,2822,20171108
531216,COMFORT INTE,0.81,0.81,0.77,0.81,5267,20171108
531223,ANJANI SYNT.,40,42,40,41,5899,20171108
531227,DECO-MICA,18,18,18,18,500,20171108
531233,RASI ELECTRO,5.54,5.54,5.07,5.11,14640,20171108
531234,VICTORY PAPR,39,39.1,37.5,39.1,3759,20171108
531241,LINC PEN &PL,244.95,253,242.95,243,4084,20171108
531246,PRIMA IND.,11.5,11.5,11.2,11.2,482,20171108
531253,INDIA GELAT.,116.5,119.3,116.2,119.3,4325,20171108
531254,OPTIFIN,25.8,27,25.8,27,200,20171108
531255,PARAGON FIN.,21.75,21.75,20.8,21.75,827,20171108
531266,VST TILLERS,2291.5,2291.5,2185.6,2211.4,359,20171108
531268,B2B SOFT.,12.64,12.64,11.44,11.44,2070,20171108
531273,RADHE DEVLOP,17.2,17.9,17.2,17.55,1593,20171108
531278,ELIXIR,40.35,40.4,40,40.1,22,20171108
531279,TRISHAKTI EL,12.82,14.16,12.82,12.82,1301,20171108
531281,P.G.IND.LTD.,31.5,31.5,31.5,31.5,700,20171108
531287,NAT PLASTIC,49.6,49.6,43,44.5,2204,20171108
531288,LEAD FINANC,5.55,5.55,5.53,5.54,9478,20171108
531289,NATFIT,236.8,236.8,222,228.55,3425,20171108
531306,DHP INDIA LT,493,507,486.35,490.7,389,20171108
531307,SRK INDUS,3.5,3.5,3.5,3.5,10130,20171108
531327,CHARMS INDUS,2.19,2.19,2.19,2.19,100,20171108
531335,ZYDUS WELL,914.05,914.05,896,897.1,90,20171108
531337,IRISMEDIA,18.85,18.85,18.5,18.5,100500,20171108
531339,JAIHIND PROJ,6.19,6.19,6.18,6.18,5121,20171108
531344,CONTAIN.CORP,1330,1359,1330,1336.65,10952,20171108
531346,EASTERN TRED,97.1,97.15,97.1,97.15,628,20171108
531349,PANACEA BIOT,232.9,234.65,219.9,225.75,8629,20171108
531352,PEETI SECURT,7.95,7.95,7.95,7.95,100,20171108
531358,CHOICE INT.,93,93,90,92.65,2242,20171108
531359,SHRIRAM ASSE,45,46.85,42.8,45.05,351,20171108
531364,AQUAPIV,17.9,17.9,17.9,17.9,70,20171108
531367,DOLLEX IND.,2.66,2.92,2.66,2.92,9602,20171108
531370,SPARC SYSTEM,4.75,4.75,4.75,4.75,510,20171108
531373,BYKE HOSP,158,159,152.4,153.75,24577,20171108
531381,ARIHANT FOUN,44.4,44.4,44.4,44.4,21,20171108
531390,UPSURGE INV.,59,59,54.65,54.65,2436,20171108
531400,ALMONDZ GLO,25,25.2,24.5,24.85,2788,20171108
531402,LWS KNITWEAR,10.67,10.67,10.67,10.67,600,20171108
531404,ZICOM ELECTR,21.55,22,20.65,20.8,50596,20171108
531410,GUJ.FOILS,11.3,12.15,11.3,12.15,10466,20171108
531426,TAMIL.NEWSPR,353.2,360.35,347.55,349.55,9310,20171108
531431,SHAKTI PUMPS,446.45,452.45,438,442.35,11412,20171108
531433,SUNGOLD CAP.,1.51,1.51,1.51,1.51,1000,20171108
531437,PWASML,42.9,42.9,41,41.8,60173,20171108
531439,GOLDSTONE EN,10.19,10.19,9.51,9.79,13444,20171108
531448,SAFAL SECURI,1.13,1.13,1.13,1.13,19,20171108
531449,GRM OVERSEAS,321.95,321.95,306,321.9,305,20171108
531453,MOHIT INDUS.,43,45.7,41.3,41.65,61076,20171108
531454,POLYLINK POL,25.05,27.7,25.05,26.55,274197,20171108
531456,MINAXI TEXT.,1.4,1.4,1.4,1.4,600,20171108
531460,CONTI.CONTRL,5.8,5.8,5.8,5.8,150,20171108
531463,GBLINFRA,105.8,105.85,105.4,105.75,29004,20171108
531465,NOUVEAU,15.55,15.55,15.55,15.55,10,20171108
531467,ARNAVCORP,0.6,0.6,0.6,0.6,500,20171108
531471,DUKE OFFSHOR,109.5,119.4,107,110.15,26866,20171108
531495,BLUECOAST,140,140,140,140,13,20171108
531497,MADHUCON PRJ,32.25,37.85,32.25,37.1,479597,20171108
531499,SYBLY INDS.,4.4,4.59,4.4,4.44,37640,20171108
531500,RAJESH EXPO.,788,788.7,772.5,775.85,33978,20171108
531502,ESAAR (I)LTD,0.49,0.49,0.49,0.49,21565,20171108
531503,MARIS SPIN.,25.5,25.5,24.05,24.05,2000,20171108
531508,EVEREADY (I),357.5,360.05,333.9,340.65,13142,20171108
531509,STEP TWO COR,10.49,10.49,10.49,10.49,1,20171108
531512,ORIENT TRADE,3.7,3.7,3.7,3.7,8287,20171108
531518,VIKAS GRAN,6.85,6.85,6.46,6.63,9115,20171108
531519,ANKUSH FINST,10,10,10,10,2500,20171108
531524,I.C.S.A. IND,2.7,2.8,2.7,2.75,19060,20171108
531525,ACE SOFTWARE,20.4,20.4,20.4,20.4,188,20171108
531531,HATSUN AGRO,725,739,725,733.3,231,20171108
531539,RISHABH DIGH,38,42.1,37.55,39.6,20244,20171108
531540,MARUTI INFRA,27.15,27.7,25.9,26.3,15245,20171108
531541,AVONLIFE,13.8,14.25,13.8,14.25,31176,20171108
531543,JINDAL WORLD,1200,1213.25,1162,1171.5,12860,20171108
531547,TIRUPATI IND,12.75,13,12.68,12.98,6027,20171108
531548,SOMANY CRAM,840.9,845.2,826.05,835.3,178,20171108
531552,RAGHUNATH TO,4.32,4.32,4.32,4.32,500,20171108
531556,CORAL (I)FIN,78.3,84.05,78.3,80.55,8915,20171108
531560,AROMA ENT,37.1,37.1,37.1,37.1,5200,20171108
531574,VAS INFRA,10.24,10.24,10.24,10.24,50,20171108
531583,RAP MEDIA,10.45,11,10.45,11,350,20171108
531590,BILPOWER LTD,0.99,0.99,0.99,0.99,503,20171108
531592,ADI RASAYAN,43.35,43.35,43.35,43.35,100,20171108
531595,CGCL,128,129.45,121.4,123.2,37555,20171108
531599,FDC LIMITED,200.7,202,196.65,198.7,8476,20171108
531608,GORANI INDUS,12.96,12.96,12.96,12.96,302,20171108
531609,KG PETROCHEM,120,120,114.15,114.15,2052,20171108
531612,KGN IND LTD,1.62,1.62,1.59,1.59,1013,20171108
531616,STARCOM,193.8,193.8,193.8,193.8,50,20171108
531621,CENTERAC,0.95,0.95,0.95,0.95,2920,20171108
531624,COUNTRY COND,3.65,3.65,3.15,3.44,43316,20171108
531626,OROSMITHS,6.9,6.9,6.9,6.9,500,20171108
531633,LINCOLN PHAR,195,203.9,193.9,194.25,63303,20171108
531642,MARICOLTD,306,311.65,306,309.65,25770,20171108
531644,TOKYO FINANC,6.66,6.99,6.66,6.67,964,20171108
531661,HITTCO TOOLS,5.7,5.7,5.7,5.7,1,20171108
531663,YUVRAAJHPL,0.51,0.51,0.51,0.51,1500,20171108
531668,VISION CORPO,1.15,1.15,1.15,1.15,4032,20171108
531680,MAYUR LEATHR,22.35,22.35,21.55,22.1,260,20171108
531682,CAT TECHN.,0.55,0.55,0.55,0.55,17500,20171108
531686,ADVIK LABORS,4.51,4.73,4.3,4.72,7610,20171108
531687,KARUTURI GLO,1.15,1.15,1.11,1.13,353890,20171108
531688,PRITHVIEXCH,53.8,53.8,46.2,50.35,1744,20171108
531694,RAINBOW FOUN,25.85,25.85,25.85,25.85,600,20171108
531712,TRILOGIC,1.12,1.12,1.12,1.12,300,20171108
531717,VIDHIING,92.5,96.35,88,90.4,168461,20171108
531719,BHAGIRA.CHEM,300,300,286,298,1509,20171108
531723,STAMPEDE CAP,6.39,6.39,6.04,6.06,73957,20171108
531726,PANCHSHEEL O,97,97,91.7,92.2,301,20171108
531727,MENON PISTON,30,30.9,28.5,29.1,79197,20171108
531737,GREENCREST,48.8,48.8,48.8,48.8,11,20171108
531739,GENNEX LAB,4.15,4.28,3.9,3.96,207968,20171108
531744,GINI SILK MI,288,288,288,288,25,20171108
531746,PRAJAY ENGS.,9.85,10.17,9.7,10.14,88428,20171108
531758,G.K.CONSULT.,4.55,4.55,4.55,4.55,100,20171108
531761,AMULYA LEAS.,499,499,461.1,473.9,4285,20171108
531762,UNJHA FORMUL,14.01,14.01,14.01,14.01,766,20171108
531768,POLY MEDICUR,275.15,286.95,273.25,280,16977,20171108
531769,PFL INFOTECH,8.88,8.88,8.87,8.87,465,20171108
531795,ATUL AUTO,432,435.4,428,429.6,3192,20171108
531802,PRERNA INFR,40.3,43.2,35.95,37.3,23179,20171108
531813,GANGAPAPERS,36.75,36.75,36.75,36.75,2800,20171108
531814,TIRUPATI SAR,19.8,20.2,19.8,19.85,28265,20171108
531816,PANORAM UNI,9.81,9.81,8.95,9,1568,20171108
531822,RODIUM,114,114,105.2,110.05,7211,20171108
531830,TODAYS,3.01,3.01,3.01,3.01,50,20171108
531832,NAGAR.AGRITE,4.82,4.82,4.82,4.82,100,20171108
531842,LAHOTI OVER.,28.05,28.6,25.95,26.25,39613,20171108
531847,ASIAN STAR,1199.95,1250,1150.05,1182.55,10,20171108
531859,ORIENTAL VEN,452,469,444,469,385,20171108
531861,JOINDRE CAPI,34.7,36.25,34,34.35,9447,20171108
531862,BHARATAGRI,145.8,145.8,136.15,136.55,8871,20171108
531867,UNITECH INTE,8,8,7.56,7.7,8522,20171108
531869,SACHETA MET.,40.5,41.45,36,37.5,128117,20171108
531879,PIONEER DIS.,206,218,198,198.7,6684,20171108
531881,GMETCOAL,16.5,17.9,16.5,17.9,151,20171108
531882,KWALITYLTD,98.5,99.25,96.5,97.25,180317,20171108
531888,REXNORD ELE.,67.65,70,67.65,68.55,3853,20171108
531892,KHANDWALA SE,14.05,14.05,13.69,13.83,851,20171108
531893,SAWACA BUSI,2.76,2.76,2.76,2.76,170,20171108
531900,CCL INTER,14.7,14.7,14.7,14.7,652,20171108
531917,TWINSTAR SOF,1.7,1.7,1.7,1.7,1,20171108
531921,AGAR IND COR,530,539,510,537.35,5688,20171108
531923,DHAMPURE SGR,14.8,15.29,14.1,14.7,12326,20171108
531925,SHANTANU SHE,15.4,15.4,15.4,15.4,422,20171108
531929,INNOCORP L,1.11,1.11,1.11,1.11,1475,20171108
531934,SUPREME TEX,2.92,2.92,2.7,2.78,89727,20171108
531950,VERTEX SEC.,2.7,2.7,2.6,2.6,2510,20171108
531952,RIBA TEXTILS,123.1,131.9,117,126.6,36267,20171108
531963,UNIVERSAL CR,52.2,52.2,52.2,52.2,23000,20171108
531968,IITL PROJ,19.95,21.95,19.95,19.95,6529,20171108
531977,CHARTERLOGIS,20,20.05,19.7,19.8,508569,20171108
531978,AMBIKA COTTO,1394,1394,1326,1343.5,952,20171108
531979,HIND ALUMIN,140,144,131,134.15,4002,20171108
531989,DECCAN POLYP,3.26,3.26,3.26,3.26,60,20171108
532015,GRAVITY (I),3.44,3.44,3.44,3.44,100,20171108
532021,SENBO IND.,7,7,7,7,54,20171108
532022,FILAT FASH,3.43,3.57,3.43,3.46,6601,20171108
532033,JAIN STUDIOS,4.63,4.63,4.63,4.63,190,20171108
532035,UNISTAR MULT,6.42,6.42,6,6,4000,20171108
532039,ZENOTECH,44.05,44.1,42.45,42.45,15320,20171108
532041,HINDUSTN BIO,0.5,0.5,0.49,0.49,1713,20171108
532051,SWELECT,506.15,510,498.25,502.15,2638,20171108
532053,WALLFORT FIN,111,113.7,108.1,109.1,4207,20171108
532054,KDDL LTD,246.25,246.25,229,230.05,2191,20171108
532056,ADINATH EXIM,19.5,19.5,19.5,19.5,20,20171108
532067,KILPEST (I),81,82.2,74.7,74.7,4693,20171108
532070,SUPERB PAPER,42.7,42.85,42.3,42.5,35300,20171108
532081,KSERASERA,0.19,0.19,0.18,0.18,8703405,20171108
532097,MUKAND ENGG.,50.55,51.7,48,48.65,12472,20171108
532102,SBEC SUGAR,8.82,8.82,8.82,8.82,1508,20171108
532114,AREALTY,2.48,2.48,2.48,2.48,500,20171108
532121,DENA BANK,27,27.4,26.5,26.55,496485,20171108
532123,BSE INFRA,4.31,4.4,4.25,4.29,39434,20171108
532124,RELIAB VEN,23.45,23.45,23.45,23.45,1,20171108
532129,HEXAWARE TEC,335.65,342.5,328.2,336.95,115677,20171108
532134,BANKBARODA,165.6,168,160.8,162.35,1036662,20171108
532141,ANDHRA CEMEN,12.19,12.19,11.65,11.66,22543,20171108
532143,SKM EGG PROD,85,87.5,84.8,86.2,6742,20171108
532144,WELCORP,144.2,149.9,142.1,144.25,144457,20171108
532145,H.S.(I) LTD.,11.79,11.8,10.36,11.7,3107,20171108
532149,BNK OF INDIA,197.9,199.8,191.8,194.3,665733,20171108
532150,INDRAPRAST,53.8,54.4,52.65,52.8,20330,20171108
532155,GAIL (I) LTD,465,466.65,455.55,457.7,191452,20171108
532156,VAIBHAVGBL,689.9,709,678.1,699.35,11590,20171108
532162,JK PAPER,117.25,127.3,115.55,121.05,510565,20171108
532163,SAREGAMA (I),675,689.1,628.45,636.05,84122,20171108
532172,SPHEREGSL,44.8,45,42.3,42.9,5319,20171108
532173,CYBERTECH,71.5,71.75,69.35,69.9,14121,20171108
532174,ICICI BANK,312.3,313.85,303.9,305.8,784055,20171108
532175,CYIENT,530,536,526.05,529.05,12927,20171108
532178,ENGINRS.(I),194,196.25,187.25,188.65,418527,20171108
532179,CORPN.BANK,46.3,46.8,44.3,44.9,71670,20171108
532180,DHANALAK.BNK,36.6,36.6,35.3,35.5,100207,20171108
532181,GUJ.MINERAL,164.9,166.6,162.15,163.55,89258,20171108
532183,GAYATRI SUGR,10.38,10.38,9.31,9.6,97559,20171108
532187,INDUSIND BNK,1652.95,1687.9,1652.95,1666.3,40109,20171108
532189,INDIA TOURIS,557.6,562.3,529.15,531,7024,20171108
532209,J & K BANK,78.5,79.75,77.15,78.35,48984,20171108
532210,CITY UNION,167.5,167.55,161,164,165307,20171108
532212,ARCHIES LTD,29.7,30.2,29.25,29.3,30134,20171108
532215,AXIS BANK,537.7,551.55,533.65,545.05,832140,20171108
532216,HB STOCKHOL.,29.1,30.25,28.85,28.85,33498,20171108
532218,SOUTH IND.BK,30.75,30.75,30.05,30.1,733686,20171108
532219,ENERGY DEV.,20.25,20.5,19.6,19.9,16317,20171108
532221,SONATA SOFT.,187,193,186.55,188.7,50173,20171108
532230,BENGAL TEA &,50.95,53.35,50.95,51.8,594,20171108
532234,NAT.ALUM,91.8,92.5,85.3,87,1518750,20171108
532240,INDIA NIPPON,1165,1199,1080.75,1087.25,10335,20171108
532254,POLARIS,320.75,329.45,313.6,319.65,244525,20171108
532256,NALWA SONS,1323,1339,1270.45,1294.8,1501,20171108
532259,APAR INDUS.,779.95,780,771,773.9,1093,20171108
532262,TCI INDUS.,1150,1150,1150,1150,20,20171108
532268,ACCELYA,1357.5,1363.65,1337.5,1342.8,294,20171108
532271,CYBERMATE,3.82,3.82,3.6,3.71,41790,20171108
532275,LANDMARC LEI,0.94,0.98,0.94,0.94,19599,20171108
532276,SYNDICATE BN,88.95,88.95,84,85.15,432635,20171108
532281,HCL TECHNO,881,884.45,865.35,878.4,64033,20171108
532282,CASTEXTECH,6.12,6.17,5.7,5.78,320967,20171108
532284,TCFC FINANCE,34.8,34.85,32.5,33.65,951,20171108
532285,GEOJITFSL,121.6,122.3,115,115.7,63055,20171108
532286,JINDAL STE,159,162.65,156.5,157.95,506418,20171108
532290,BLB LTD.,6.5,6.84,6.5,6.5,4951,20171108
532296,GLENMARK PHA,604.05,611.2,592,597.25,92192,20171108
532300,WOCKHARDT,694,721.9,692,712.2,203060,20171108
532301,TATA COFFEE,153.85,153.85,147.1,147.9,241834,20171108
532305,IND-SWIFT LA,35.4,35.75,34.1,34.4,8144,20171108
532309,GEPIL,660.55,661.05,649,651.3,1278,20171108
532310,SHREE RAMA,14.6,14.75,13.95,14.05,23765,20171108
532313,MAHINDRALIFE,448.9,451.45,428.05,433.55,5304,20171108
532321,CADILA HEALT,498,504,495.45,497.2,48603,20171108
532323,SHIVA CEMENT,34.2,35,33,33.25,789062,20171108
532324,CINEVISTA,20.55,20.9,19.45,19.5,29239,20171108
532326,INTENS TECH,81.1,82.5,80.3,80.75,24636,20171108
532329,DANLAW TECH.,61.55,65,59.05,63.6,27472,20171108
532330,BIOPAC INDIA,20.05,21.4,19.6,20.3,9016,20171108
532331,AJANTA PHARM,1197.95,1214.95,1184.4,1188.95,13797,20171108
532332,CURATECH,6.36,6.4,6.36,6.4,2251,20171108
532333,HB PORTFOLIO,39,41.5,39,40,5983,20171108
532334,HB ESTATE DE,23,23,23,23,555,20171108
532339,COMPUCOM SOF,13.64,13.64,13.2,13.42,17867,20171108
532340,OMNI AX'S SO,2.4,2.4,2.39,2.39,35705,20171108
532341,IZMO,58.1,61.5,58.1,59.9,6861,20171108
532342,COMMEX TECH,0.6,0.6,0.58,0.58,11664,20171108
532343,TVS MOTOR L,715,715,691.05,694.4,45309,20171108
532345,GATI LTD.,120.95,123.5,118.4,119.2,141228,20171108
532348,SUBEX LTX,8.8,9,8.65,8.69,599606,20171108
532349,TRANSPORT CO,287,290.05,279.3,280.85,3281,20171108
532350,PADMALAYA TE,5.92,6.22,5.91,6.09,16301,20171108
532351,AKSH OPTIFIB,36,36.7,33.5,33.95,1585026,20171108
532354,VIRGOGLOB,0.38,0.38,0.38,0.38,880,20171108
532355,PICTURHOUSE,6.11,6.62,6.11,6.62,4395,20171108
532356,TRIVENI ENGG,94,94.85,93.55,93.9,93857,20171108
532357,MUKTA ARTS,88,90,87.15,87.5,11098,20171108
532362,NAGPUR POWER,41,42,40,42,8578,20171108
532365,DYNACONS SYS,32.85,34.45,32.65,33,2090,20171108
532366,PNB GILTS,50.9,51.75,48.5,49.05,169231,20171108
532368,YBRANTDIGI,6,6.1,5.9,5.99,61241,20171108
532369,RAMCO INDS.,288.1,288.8,272.95,276.9,26079,20171108
532370,RAMCO SYSTM,446.45,453,432.9,438.15,9576,20171108
532371,TATA TELESER,9.46,9.46,9.46,9.46,139322,20171108
532372,VIRINCHI,94,94,89.3,90.2,49336,20171108
532373,WEPSOLN,45.2,51,45,48.35,28855,20171108
532374,STER TECH,276,283.8,271.25,273.75,295710,20171108
532375,TIPSINDUSTR,122.1,128.7,106.1,107.95,117008,20171108
532378,UNIVERSAL A,0.99,0.99,0.99,0.99,504,20171108
532379,FIRSTOBJ,16.45,16.75,15.05,15.75,52984,20171108
532380,BABA ARTS,2.7,2.95,2.69,2.95,27860,20171108
532382,BALAJI TELE.,149,149.45,147.5,148.75,15981,20171108
532384,TYCHE INDS,120.1,121.5,114,117.2,15862,20171108
532386,CALIFORN.SOF,41.7,41.7,41.7,41.7,2800,20171108
532387,PRITISHN COM,20,20.7,19,19.05,9719,20171108
532388,INDIAN OVER.,25.1,25.25,24,24.85,141529,20171108
532390,TAJ GVK HOTL,170,174.45,164,165.45,253542,20171108
532391,OPTO CIRCUIT,7.6,7.77,7.02,7.17,137469,20171108
532392,CREATIVE EYE,4.01,4.06,4.01,4.06,2458,20171108
532395,AXISCADES,133.5,136,126.65,127.85,27793,20171108
532398,UMESL,2.11,2.11,2.03,2.03,1050,20171108
532400,KPIT,159.4,165.8,156,158.25,371184,20171108
532401,VIJAYA BANK,71.45,71.45,67.15,67.6,323566,20171108
532404,SAVEN TECHNO,23,23,22.5,22.8,7993,20171108
532406,AVANTEL LTD,297.9,298,282,284.05,5488,20171108
532407,MOSCHIP SEMI,37.5,43,36.95,40.4,417617,20171108
532408,MEGASOFT LTD,15.95,16.44,15.81,16.07,71427,20171108
532410,TRANSCORP IN,35.2,35.25,34.05,34.05,2514,20171108
532413,CEREBRA INTE,41.85,42.4,41.25,41.3,24617,20171108
532416,MID-DAY MULT,24.2,24.2,23.3,23.3,3351,20171108
532418,ANDHRA BANK,64.2,64.9,62.7,63.05,395859,20171108
532419,SMARTLINK,102.85,104.4,99.45,100.35,11127,20171108
532424,GODREJ CONS,991,991,960,963.3,16620,20171108
532430,BF UTILI,442,457.5,434,439.1,134101,20171108
532432,UNITD SPR,3065,3110,3036.1,3054.5,33122,20171108
532439,GOLDST INFRA,193.1,197.8,191.35,191.35,5719,20171108
532440,MPS LTD,597,604,585,589.55,4477,20171108
532443,CERA SANITAR,3338.65,3350,3230,3287.5,828,20171108
532454,BHARTI ARTL,496,506.85,480,495.15,279514756,20171108
532455,SHALIMAR WIR,17.95,17.95,16.4,16.65,3694,20171108
532456,COMPUAGE INF,30.4,30.9,28.5,28.9,13643,20171108
532457,GULSHAN POLY,82.5,83.15,81.75,81.95,17695,20171108
532459,AUNDE IND,57.5,57.75,57.5,57.65,1070,20171108
532460,PONNI SUG(ER,176.65,180,176.65,180,25,20171108
532461,PUNJAB NATIO,193.2,194.6,186.1,189.25,1866585,20171108
532466,ORACLE FIN,3620.1,3662,3590,3643.8,1107,20171108
532467,HAZ MUL PRO,0.67,0.67,0.61,0.67,208,20171108
532468,KAMAHOLDING,2797.85,2797.85,2750,2750,88,20171108
532470,MATHER & PLA,3.07,3.36,3.07,3.3,1082,20171108
532475,APTECH LTD,322,324.9,312.1,318.7,101684,20171108
532477,UNION BANK L,166.5,168.3,160.6,162.7,659439,20171108
532478,UNITED BREWA,1147,1190,1111.45,1137.55,142116,20171108
532479,ISMT LTD,11.2,11.44,11.1,11.28,25863,20171108
532480,ALLAHABAD BK,80,80.6,76.7,77.8,617254,20171108
532481,NOIDA-TOLL B,11.8,12.32,11.5,12.28,211270,20171108
532482,GRANULES (I),135.5,137.7,134.25,134.6,89029,20171108
532483,CANARA BANK,393,401.4,384,389.65,663551,20171108
532485,BALMER LA.IN,442,470,442,450.45,24150,20171108
532486,POKARNA LTD,223.45,223.45,213,214.1,5015,20171108
532488,DIVI'S LAB.,1025.1,1043,1011.3,1014.85,72361,20171108
532493,ASTRA MICRO,116,116.15,101.05,102.85,246307,20171108
532497,RADICOKHAIT,205.5,207.75,195,203.45,81878,20171108
532498,SHRMCITYUN,2147.1,2162.35,2137.2,2150.55,656,20171108
532500,MARUTISUZUK,8220,8284.95,8204,8229.75,13389,20171108
532503,RAJAPAMILLS,1190,1190,1140,1142.45,1952,20171108
532504,NAVIN FLUORI,715.4,720.8,699.45,710.95,5545,20171108
532505,UCOBANK,33,33.25,32.2,32.7,101292,20171108
532507,BAG FIL MED,5.25,5.89,5.13,5.77,399758,20171108
532508,JSL,110.95,113.95,110.1,110.85,40117,20171108
532509,SUPRAJIT ENG,268.3,273.95,268,271.3,1524,20171108
532511,EXCEL CROP.,2035,2055,2012.25,2017.25,1046,20171108
532513,TVSELE,450.75,490,448,475.25,199550,20171108
532514,INDRA GAS,1569.75,1573,1537.65,1568.05,55623,20171108
532515,TV TODAY,361,372,359,363.9,23595,20171108
532518,FLORENCE,1780,1880,1780,1835,1590,20171108
532521,PALRED,96.25,100.05,96.25,99.95,2126,20171108
532522,PETRONET LNG,264,271.2,252.95,260.15,739125,20171108
532523,BIOCON LTD.,404.2,416.55,401,402.8,308057,20171108
532524,PTC INDIA,121.7,123.05,117.45,118.1,164803,20171108
532525,BANK MAHA,27.9,28.3,27.35,27.5,39959,20171108
532527,RK FORGINGS,738.4,760,725,739.3,2463,20171108
532528,DATAM GLOB,116,121,110.5,112.8,273529,20171108
532529,NDTV,57.1,59.9,57.1,59,6824,20171108
532531,STAR,783,793.45,770,776,44395,20171108
532532,JAIPRA,17.6,17.9,16.8,16.9,5108591,20171108
532538,ULTRATECH CM,4376,4424,4335.45,4374.75,4085,20171108
532539,MINDA IND,974.9,974.9,930,934.65,5067,20171108
532540,TCS LTD.,2728,2753.1,2719.65,2730.45,30591,20171108
532541,NIITTECH,639.55,659,634.3,643.45,15467,20171108
532543,GULFPETRO,83.85,84.8,82.1,83.05,19729,20171108
532548,CENTURYPLY,297.1,301.8,291.1,295.7,31235,20171108
532553,WELENT,149.85,152.55,142,144.9,79848,20171108
532555,NTPC LTD,179,179.1,175.65,176.05,791360,20171108
532604,SALSTEEL,6.47,6.75,6.31,6.33,26310,20171108
532605,JBM AUTO,539,551.35,529.3,531.75,7549,20171108
532609,BHARATIDIL,7.9,7.9,7.6,7.7,23565,20171108
532610,DWAR SUGAR,69.5,71,66.5,67.25,310512,20171108
532612,INDOCO REM,264.75,270,251,252.75,15137,20171108
532613,VIPCLOTHNG,59.9,60.6,59.15,59.95,52922,20171108
532616,XCHANGING,62.9,62.9,61,61.3,3323,20171108
532617,JETAIRWAYS,603,626.75,594.35,623.55,488074,20171108
532621,MORARJETEX,54.75,54.95,52.55,52.75,11501,20171108
532622,GATEWAY DIST,255.4,256.6,243,243.9,6337,20171108
532624,JINDALPH,77.2,82.5,77,78.4,5475,20171108
532626,PONDY OXIDES,716,730,680,685.7,46845,20171108
532627,JPPOWER,7.31,7.48,7.17,7.23,503588,20171108
532628,3I INFOTECH,4.29,4.29,3.93,3.97,775984,20171108
532629,MCNALLYB,59.55,61,59.55,59.7,2696,20171108
532630,GOKALDAS,118.1,119.5,111.7,112.6,65380,20171108
532633,ALLSEC TECH,479,487.4,448,461.4,6120,20171108
532636,IIFL,600,605,595.85,600.55,6744,20171108
532637,MAN DRUGORG,148.6,151.05,146.25,147.15,4207,20171108
532638,SHOPPER STOP,572.9,572.9,546.7,566.8,11439,20171108
532640,CYBER MEDIA,19,19,17.5,18.95,35107,20171108
532641,NDL,168,176.25,165.2,169.95,38795,20171108
532642,JSWHL,1840.05,1849.95,1817.35,1838.4,599,20171108
532644,JK CEMENT,1016,1041,1012,1023.65,6526,20171108
532646,UNIPLY IND,329.8,334.4,324.15,327.25,11701,20171108
532647,PROVOGUE IND,4.91,5.1,4.75,4.78,26515,20171108
532648,YES BANK,312.6,313.45,301.45,303.7,1778995,20171108
532649,NECTAR LIFE,29.85,30.95,29.25,29.4,44336,20171108
532650,MSP STEEL,16,16,14.95,15.3,29679,20171108
532651,SPL INDS,20.05,20.2,19.55,19.55,487,20171108
532652,KARNATAKA BK,160,160.6,153.05,154.3,325909,20171108
532654,MCLEOD RUSSE,170,171.4,166,166.7,24080,20171108
532656,FACOR ALLOYS,5.15,5.5,5.1,5.15,345257,20171108
532658,EON ELECT,108.35,108.35,105,106.65,16218,20171108
532659,IDFC,61,61.55,59.1,59.4,842668,20171108
532660,VIVIMED LABS,117,120.25,116,117.6,75295,20171108
532661,RANE MADRAS,552.05,569,540,544.55,4266,20171108
532662,HT MEDIA,101.9,101.9,97.5,98.15,15792,20171108
532663,SASKEN,530.2,539,522.5,524.3,9818,20171108
532665,RAJVIR IND,39.8,39.8,39.4,39.55,13652,20171108
532667,SUZLONENERGY,15.5,15.8,15.35,15.45,4401528,20171108
532668,AURIONPRO SO,171.45,174.35,163.95,165.05,22856,20171108
532669,SOUTHBIOTEC,3.32,3.54,3.31,3.31,3086,20171108
532670,RENUKA SUGAR,14.85,15.19,14.62,14.81,490175,20171108
532673,KM SUGARMILL,22.5,23.5,22.5,22.7,32917,20171108
532674,BANNARI AMMA,312.75,312.75,312,312,50,20171108
532676,PBA INFRASTR,19.45,19.75,18.35,18.55,10808,20171108
532678,BOMBAY RAYON,125.7,132.45,123.55,129.2,7356,20171108
532679,SORILINFRA,193.3,197,181.2,184.45,63144,20171108
532682,ABG SHIPYARD,14,14.25,13.3,13.97,16046,20171108
532683,AIAENGINEER,1375,1439.9,1375,1432.5,1166,20171108
532684,EVEREST KANT,44,44.95,43.4,44.05,139010,20171108
532686,KERNEX MICRO,42,43,41.95,42.9,1883,20171108
532687,REPRO INDIA,766.1,797,765,773.55,2543,20171108
532689,PVR LTD,1290,1384.65,1290,1378.8,11971,20171108
532690,RAMSARUP IND,2.31,2.43,2.31,2.31,46820,20171108
532692,RADHA MADHAV,30.4,30.4,28,28.15,48318,20171108
532693,PUNJ LLOYD,21.55,21.75,21.15,21.4,190284,20171108
532694,BARTRONICSIN,17.05,19.25,17.05,18.1,475009,20171108
532695,CELEBRITYFAS,16.8,17.6,16.04,16.04,15213,20171108
532696,EDUCOMP SOLN,6.43,6.5,6.11,6.12,70003,20171108
532698,NITINSPINNER,116.6,116.6,113.15,113.5,16908,20171108
532699,ROYALORCH,138.7,142.5,134.85,135.75,10049,20171108
532700,ENT NETWORK,805,811.85,788.65,804.3,810,20171108
532701,SREE SAKTHI,4.9,4.9,4.5,4.51,3840,20171108
532702,GUJ PETRONET,207,211.8,202.5,206.05,88974,20171108
532705,JAGRAN PRAK,170.55,173.5,170.55,172.75,14780,20171108
532706,INOX LEISURE,255,260.9,250.75,251.4,7927,20171108
532707,DYNEMIC PRO,184,186,178,179.4,20237,20171108
532708,GVK POWERINF,16.75,17.2,16.05,16.15,1016785,20171108
532710,SADBHAV ENGG,309.3,316.85,306,315.55,19122,20171108
532711,SUNIL HITECH,14.95,14.95,13.85,14.05,911404,20171108
532712,REL COM LTD,15.75,16,15.45,15.6,2832882,20171108
532713,SAKUMA EXPO,267.55,282,235.2,243.1,372658,20171108
532714,KEC INTERN,310.15,318,310.1,313.25,35538,20171108
532715,GITANJALI GE,67,69.65,66.2,67.75,85802,20171108
532716,GILLA ARBUT,65.5,66.7,63,63.05,2547,20171108
532717,INDOTECHTR,215.65,215.65,210,211.2,655,20171108
532718,PRATIBHA IND,7.3,7.69,7.16,7.4,99679,20171108
532719,BL KASHYAP,65.55,68.5,58.9,60.35,421349,20171108
532720,M&M FINANSER,426.2,427.35,409.75,412.85,62609,20171108
532721,VISA STEEL,19.9,19.9,18.6,18.9,16671,20171108
532722,NITCO TILES,87,89.5,81,82,62266,20171108
532723,MONNETPRO,13.55,13.55,13.55,13.55,996,20171108
532725,SOLAR IND,1060,1096,1051.5,1053.2,1015,20171108
532727,ADHUNIK MET,4.31,4.35,4.28,4.29,14051,20171108
532728,MALU PAPER,31.05,33.8,31,32.35,25859,20171108
532729,UTTAM SUGAR,186,190,180.2,185.95,6780,20171108
532730,STL GLOBAL,15.6,15.7,15.25,15.55,6319,20171108
532732,KEWAL KIRAN,1860.05,1909.95,1860.05,1898,157,20171108
532733,SUN TVNET,883,889,867.15,871.35,62767,20171108
532734,GODAWARI POW,156,156,148.2,148.95,11568,20171108
532735,RSYSTEMINT,43,43.7,39.75,40.6,19475,20171108
532737,EMKAY GLOB F,263,263,251.7,252.9,5190,20171108
532738,TANTIA CONS,17.55,17.9,17,17.55,5613,20171108
532740,LOKESH MACH,75.1,77.3,73.5,73.95,25615,20171108
532741,KAMDHENU,184.45,186,175.45,177,7257,20171108
532742,PAUSHAK LTD,831.1,889.95,831.1,847.35,3960,20171108
532744,GTN TEXTILE,32.65,33.4,30.15,30.75,15463,20171108
532745,INDICAP,80.65,87.9,80.65,82.4,11979,20171108
532746,UNITY INFRA,6.3,6.55,6.25,6.41,16063,20171108
532748,PRIME FOCUS,100,101.8,98,99.8,6330,20171108
532749,ALLCARGO,173.2,179.4,172.1,174.4,28157,20171108
532751,EASUNREYRL,16.55,17.3,16.5,16.75,7202,20171108
532754,GMR INFRASTR,17.65,18.15,17.35,17.5,2265416,20171108
532755,TECH MAH,474,491,474,488.75,205349,20171108
532756,MAHINDCIE,247,248,243,244.2,9289,20171108
532757,VOLTAMP TRAN,1180,1180,1160,1161.1,542,20171108
532759,ATLANTA,99.9,100.55,92,96.9,34325,20171108
532760,DEEP INDS,232.1,236.25,225,226.55,58158,20171108
532761,HOV SERVICES,272.35,274.5,264,265.6,4029,20171108
532762,ACTION CONST,88.25,88.85,85.45,86.25,54145,20171108
532764,GEECEE,152,153,149.8,150.4,9786,20171108
532765,USHER AGRO,10.47,10.47,9.95,9.95,64501,20171108
532766,RICHA IND,21.85,21.85,20.25,20.35,18335,20171108
532767,GAYATRI PROJ,199.7,207.6,185.55,197.9,21406,20171108
532768,FIEM INDS,924.25,950,905.05,908.6,1044,20171108
532770,HANUNG TOYS,3.8,3.83,3.71,3.82,13048,20171108
532771,JHS SVEN,76.4,76.9,74.65,74.95,48819,20171108
532772,DCBBANK,181,182.35,171.95,173.95,235676,20171108
532773,GLOBAL VECT,155,169.4,155,162.1,45350,20171108
532775,GTL INFRAST,6.95,6.95,6.4,6.55,1597774,20171108
532776,SHIVAM AUTO,94.6,96.8,90.95,91.35,98913,20171108
532777,INFO EDGE,1180.2,1235,1170.95,1196.7,3914,20171108
532778,LANCO INFRA,0.95,0.95,0.91,0.92,1270481,20171108
532779,TORNT POWER,279.4,279.4,267.75,270.5,102463,20171108
532780,PARSVNATH,25.15,25.15,23.7,23.9,17497,20171108
532782,SUTLEJ TEXT,105.1,109,101.05,101.85,33653,20171108
532783,DAAWAT,72.1,75.4,71.5,71.95,230651,20171108
532784,SOBHA,480,490,464.15,470.5,12942,20171108
532785,RUCHIRA PAP,177,182.55,173.15,176.7,33944,20171108
532787,ESS DEE ALUM,38.95,40.65,37.9,38.5,24251,20171108
532788,XLENERGY,2.66,2.66,2.66,2.66,1150,20171108
532790,TANLA,33.8,34,31.8,32.05,84264,20171108
532794,ZEEMEDIA,43,44,42.1,42.3,173557,20171108
532795,SITINET,24.7,25.5,24.55,25,52066,20171108
532796,LUMAX TECH,589,589,565,569.5,2442,20171108
532797,AUTOIND,79.2,79.75,77.55,79,7799,20171108
532798,NTWK MED INV,49.15,49.65,48,48.25,95275,20171108
532799,HUBTOWN,119,124,99,110.25,408531,20171108
532800,TV18BRDCST,44,44.75,42.95,43.25,511897,20171108
532801,CAMBRIDGE,63.45,65.55,63.45,64.35,867,20171108
532803,POCHIRAJU IN,4.92,4.92,4.68,4.68,1351,20171108
532804,TECHNOCRAFT,465,470,454,462.8,4405,20171108
532805,REDINGTON,180,189.05,179,185.5,46936,20171108
532807,CINELINE,97.85,103.9,96.4,98.9,99635,20171108
532808,PGIL,153.3,153.3,146,148.3,11549,20171108
532809,FSL,39.25,40.35,38.7,39,361383,20171108
532810,POWER FINAN,136.5,139.8,136,137.5,794947,20171108
532811,AHLUWALIA CO,341.7,343.6,335.7,340.45,2876,20171108
532812,TRANSWARRANT,11.3,11.36,11.1,11.36,1300,20171108
532813,C & C CONSTR,75.8,78.05,75.1,76.15,24274,20171108
532814,INDIAN BANK,363.65,377.85,360.6,370,292017,20171108
532815,SMS PHARMACE,96,97.65,94.15,95.3,13522,20171108
532817,ORIENTAL,17.2,17.2,16.35,16.35,27881,20171108
532819,MINDTREE LTD,488.25,499.25,488.25,493.5,49795,20171108
532820,ELAND,18.35,18.35,16.9,17.15,18643,20171108
532822,IDEA CELL,97.2,101.3,96,98.5,2109343,20171108
532823,EURO CERAMIC,7.19,7.2,6.75,6.83,29485,20171108
532826,RAJ TELE,63.2,63.25,60.9,62.2,2361,20171108
532827,PAGE INDUSTR,20620,21159.7,20307.45,20579.7,1381,20171108
532828,AMD INDUS,42,43.5,41.2,41.5,19221,20171108
532829,LAWRESHWAR,63.3,63.3,58.55,59.9,3833,20171108
532830,ASTRAL POLY,762.3,769,754.05,758.1,9733,20171108
532831,ABHI CORP LT,3.87,3.87,3.87,3.87,2400,20171108
532832,INDBUL REAL,228,232.5,217.75,221.65,722763,20171108
532834,CAMLIN FINE,86,88,85.5,86.3,39758,20171108
532835,ICRA,4024,4025,3925,3953.3,11,20171108
532839,DISH TV,77.95,77.95,75.05,75.45,265509,20171108
532841,SAHYA INDU,208.8,208.8,193,194.9,16343,20171108
532842,SREE RAYALA,227.05,238,221.75,223,5658,20171108
532843,FORTIS,140.85,142.25,137.7,138.25,147501,20171108
532845,TGBHOTELS,57,58.5,56.1,56.5,14805,20171108
532847,HILTON MET,36.6,38.9,36.2,36.3,11884,20171108
532848,DELTA CORP,275.4,286.6,260.15,264.3,1025263,20171108
532850,MIC ELECTRON,8.3,8.3,8,8.04,53635,20171108
532851,INSECTCID,858,876.8,849,853.7,16996,20171108
532852,MCD HOLDING,46,51.8,45,51.8,686864,20171108
532853,ASAHI SONG,330,341.75,330,335.05,1470,20171108
532854,NITIN FIRE,7.2,7.25,6.85,6.9,82805,20171108
532855,HARYA CAPFIN,50.8,52,45,46.4,7286,20171108
532856,TIME TECHNO,187.8,193.3,182.1,183.45,29915,20171108
532859,HGSL,574.9,583,574.9,576.45,2934,20171108
532864,NELCAST,80,82.5,78.1,78.8,27692,20171108
532865,MEGHMANI,119.4,121.05,103,108,2528830,20171108
532866,QUINTEGRA SO,1.99,1.99,1.99,1.99,1102,20171108
532867,V2RETAIL,500.2,509.7,485,490.05,48064,20171108
532868,DLF LIMITED,208,214.95,208,213.5,656893,20171108
532869,TARMAT,53.4,54.95,50.4,52.15,3856,20171108
532871,CELESTIAL,19.5,19.55,18.2,18.4,67282,20171108
532872,SUNPHA ADV,401.6,412,397.5,400.95,70839,20171108
532873,HOUSING DEV,60.5,61.35,58.6,59.1,1617805,20171108
532874,SURYACHAKRA,0.66,0.66,0.66,0.66,2275,20171108
532875,ALLIED DIGIT,22.5,22.7,22.25,22.3,9510,20171108
532877,SIMPLEX PROJ,49.9,49.9,46.4,46.4,23215,20171108
532878,ALPA LAB,32.5,33.35,31,31.2,10572,20171108
532879,SIR SHADI LA,132,134.3,128.05,132.85,1934,20171108
532880,OMAXE LTD,211.7,212.25,206.45,208,107488,20171108
532883,ZYLOG SYSTEM,4,4.03,3.9,3.95,30475,20171108
532884,REFEX,29.4,29.4,26.85,26.9,22168,20171108
532885,CENTRAL BK,81,82.05,79.35,79.85,1116625,20171108
532886,SEL MANUF,3.18,3.18,2.88,2.93,134747,20171108
532887,NTL,6.35,6.35,5.36,5.45,36008,20171108
532888,ASIAN GRANIT,483.2,493,475.25,487.65,12672,20171108
532889,K.P.R. MILL,747.5,752.95,725,729.6,955,20171108
532890,TAKE SOLUT,163,163.45,154.1,155.8,32407,20171108
532891,PURAVANKARA,93.7,96.5,93.5,94.2,33180,20171108
532892,MOTILALOFS,1361.75,1361.75,1320,1326.55,14998,20171108
532893,VTM LTD,32,32.5,31.5,31.8,3900,20171108
532894,IWIND ENERGY,10.72,10.72,10.72,10.72,185522,20171108
532895,NAGREKA CAP,28.3,29.5,26.85,29.35,58761,20171108
532896,MAGNUM VENT,15.95,15.95,15,15,26373,20171108
532898,POWER GRID,209,210,207.65,209.05,646126,20171108
532899,KAVERI SEED,546.1,551.25,534,536.65,25009,20171108
532900,SE INVESTM,200,200,199.5,199.5,87,20171108
532902,CONSOL CONST,8.49,8.49,8.49,8.49,35511,20171108
532904,SUPREME INFR,100.5,103,95.45,96.05,13472,20171108
532905,SAAMYA BIO,1.47,1.47,1.47,1.47,7167,20171108
532906,MAANALU,132.1,134,129,129.65,15369,20171108
532907,ILFSENGG,50,51.9,48.55,49,73188,20171108
532908,SHARON BIO,7.8,7.94,7.7,7.82,77710,20171108
532914,ARCOTECH LTD,56.95,56.95,56.95,56.95,203665,20171108
532915,RELIGARE ENT,43.7,45.75,41.2,44.4,562253,20171108
532916,BARAK VALL,29.65,29.65,28.5,28.5,1701,20171108
532918,RATHI BARS,21.1,21.8,20.55,20.55,43884,20171108
532920,EMPEE DIST,44.15,44.7,43.15,43.55,19332,20171108
532921,ADANI PORTS,435,436.65,428.35,429.85,1006785,20171108
532922,EDELWEISS,278.05,282.8,273.4,276.9,315833,20171108
532923,REN JEWELERY,172.25,175.6,170.3,172.65,12384,20171108
532924,KOLTEPATIL,262.15,262.2,242.1,244.95,54188,20171108
532926,JYOTHY LAB,342,354,340,348.25,92119,20171108
532927,ECLERX,1274.3,1281,1262,1276.3,904,20171108
532928,TRIL,31.75,32.5,31.5,31.6,26295,20171108
532929,BRIGADE,284.55,285.65,281.5,282.05,4550,20171108
532930,BGR ENERGY,150.5,154.45,143.7,144.15,35960,20171108
532931,BURNPUR,8.65,8.9,8.41,8.43,32101,20171108
532932,MANAKSIA LTD,71.55,71.55,70,70.65,1389,20171108
532933,PORWAL AUTO,63.05,65.45,62.1,62.3,20431,20171108
532934,PPAP,443,459.8,440,443.8,12523,20171108
532935,ARIES AGRO,238.95,240.7,222.65,227.45,42482,20171108
532937,KUANTUM,819.95,820,741.4,795.95,13573,20171108
532938,CAPF,705,712.9,688,694.5,76390,20171108
532939,RPOWER,40,40.1,39,39.1,604857,20171108
532940,J KUMAR INFR,255.4,260.5,245.75,248.95,24965,20171108
532941,CORDS CABLE,136,149.35,134.5,143.95,50883,20171108
532942,KNR CONST,265.9,270.85,259.15,264.35,9743,20171108
532944,ONMOBILE,57.1,57.15,55.5,55.8,27460,20171108
532945,SHRIRAM EPC,20,20.8,19.25,19.45,21594,20171108
532946,BANG,47.65,47.65,45.95,47.6,71919,20171108
532947,IRB INFRA,239.3,240,232.55,236.95,164907,20171108
532948,TULSI EXTRU,2.7,3,2.7,2.9,7876,20171108
532951,GSS INFOTECH,26.1,26.95,26,26.25,1787,20171108
532952,NAHAR CAP,144.3,144.9,138.25,139,3171,20171108
532953,V GUARD IND,219.95,225,217.3,219.35,363928,20171108
532955,RECLTD,167.35,169,164.75,166.35,294304,20171108
532957,GOKAK TEXTI,42.2,44.3,39.1,44.3,1535,20171108
532959,GAMMON INFRA,3.07,3.15,3.07,3.11,750935,20171108
532960,IBVENTURES,292,299.8,291.4,294.25,301459,20171108
532961,SITA SHREE,7.28,7.53,7.18,7.53,234212,20171108
532966,TITAGARH WAG,140.75,153.5,140,147.3,941935,20171108
532967,KIRI DYES,585.4,594.9,552,564.05,121097,20171108
532972,SANKHYA INFO,59.8,61.85,54,54.95,114954,20171108
532974,ABML,84.3,84.3,79,79.75,21554,20171108
532975,AISHWARYA TE,4.65,4.99,4.65,4.77,19063,20171108
532976,JAIBALA IND,13.25,13.45,13.25,13.45,1172,20171108
532977,BAJAJ AUTO,3167.1,3209.6,3161,3190.1,6731,20171108
532978,BAJAJ FINSE,4974,5042.9,4965,5027.45,17227,20171108
532980,GOKUL REFOIL,23.7,25.5,23.65,25.05,3700,20171108
532983,RPG LIFESCI,392.25,396.65,389.25,394.05,277,20171108
532985,KOTAK SENSEX,340.1,340.1,338,338,32,20171108
532986,NIRAJ CEMENT,26.5,26.5,24.8,25.75,7850,20171108
532987,RANE BRAKE,1254.75,1378,1252,1284.35,25821,20171108
532988,RANE ENGVL,650,666,618.05,642.3,2867,20171108
532989,BAFNA PHARMA,24,24.05,23.9,24,3416,20171108
532990,METKORE,3.14,3.42,3.14,3.4,24204,20171108
532992,CHL LTD,21,22.05,21,22.05,1945,20171108
532993,SEZALGLASS,4.1,4.3,4.1,4.1,10095,20171108
532994,ARCHIDPLY IN,98.5,100,92.35,95.85,14856,20171108
532997,KSK ENERGY,9.56,9.59,9.09,9.09,277392,20171108
532998,LEHIL,33.3,34.7,33.2,34.35,2313,20171108
533001,SOMI CONVEY,60,67.4,60,66.8,35974,20171108
533008,OCL IRON&ST,4.65,4.65,4.4,4.47,11081,20171108
533012,LANDMRK PRO,5.83,6.21,5.83,6.21,253761,20171108
533014,SICAGEN IND,36.7,37.7,36.6,36.65,9640,20171108
533015,NUTEK INDIA,0.92,0.92,0.84,0.92,218455,20171108
533022,20 MICRONS,47.2,48.15,45.4,45.7,36814,20171108
533023,WABCO,7101,7237,6822,6903.8,1681,20171108
533029,ALKALI,75.8,75.8,71,74,1396,20171108
533033,ISGEC,7007,7130,6835,6901.15,1304,20171108
533047,INDIAN MET,640,640,614.95,619.4,14476,20171108
533048,GI ENGINERG,3.62,4,3.62,4,699,20171108
533056,VEDAVAAG,53,55.95,53,54.8,10721,20171108
533068,ARROW TEX,46.9,47.85,46.35,46.7,2953,20171108
533078,MANJEERA,63.85,63.85,63.8,63.85,700,20171108
533080,MOLDTKPACK,315,321.75,312.95,318.4,1927,20171108
533088,MAH HOLIDAY,353.1,354,340,341.45,12203,20171108
533090,EXCEL,82.75,86.35,82.1,83.8,62245,20171108
533093,RAJ OIL,1.48,1.48,1.38,1.47,15867,20171108
533095,BENGLA& ASM,2109,2155,2075,2140.25,8638,20171108
533096,ADANI POWER,34.05,35.1,33.5,33.85,1133645,20171108
533098,NHPC,28.7,28.9,27.95,28.05,458757,20171108
533101,SURYAMBA SP,61.4,64.95,61.35,64,3082,20171108
533103,JINDALCOTEX,10.21,10.99,10.21,10.69,3464,20171108
533104,GLOBUS SPR,102.95,107.25,102,103.8,140155,20171108
533106,OIL INDIA,375.95,375.95,362.15,363,18601,20171108
533107,RNAVAL,50.95,51.55,49.8,50.05,201925,20171108
533108,BHILWRA TEC,18.55,19.95,18.3,18.95,42009,20171108
533110,SH PRECOTED,0.35,0.35,0.34,0.34,1346,20171108
533121,SQSBFSI,489.7,503,480,489.7,5806,20171108
533122,RTNPOWER,5.4,5.68,5.39,5.63,2510416,20171108
533137,DEN NETWORK,89.85,97.1,89.3,91.85,228677,20171108
533138,ASTEC LIFE,501.45,506.1,494.55,496.05,3611,20171108
533144,COX KINGS,250,255,247.85,250.65,6756,20171108
533146,DLINK IND,124.9,127,120.65,121,92991,20171108
533148,JSW ENERGY,80.5,82.7,79.4,81.35,1292324,20171108
533149,ESSAR SECU,22.3,22.9,21.25,22.9,709,20171108
533150,GODREJ PROP,711.2,713.35,686.65,696.2,18646,20171108
533151,D B CORP,361.45,375,360.9,372.85,2554,20171108
533152,MBL INFRA,23.85,24.6,23.7,24,30835,20171108
533154,INFINITE,248.9,266.95,245,254.1,37251,20171108
533155,JUBL FOOD,1605,1633.95,1590.6,1613.65,43137,20171108
533156,VASCON ENG,34.15,34.5,33.15,33.45,98405,20171108
533157,SYNCOM HEAL,6.35,6.5,5.7,5.72,128970,20171108
533158,THANGAMAYIL,457.95,459.95,427.25,435,253,20171108
533160,D B REALTY,36.75,36.85,35.15,35.75,40192,20171108
533161,EMMBI,218,229,216.2,222.15,8224,20171108
533162,HATHWAY CAB,41.4,41.4,38.6,39.2,86809,20171108
533163,ARSS INFRA,50.25,51,46,49.1,16270,20171108
533164,TEXMO PIPES,27.4,27.4,25.3,25.95,23721,20171108
533166,SUNDARAMMUL,3.69,3.85,3.48,3.5,214133,20171108
533167,CORO ENGG,61.8,61.8,58,58.3,14578,20171108
533168,ROSSELL IND,130,130,111.2,112.3,29534,20171108
533169,MAN INFRA,63.85,66,63.4,63.95,277561,20171108
533170,TAMBOLI CAP,90,91.45,87,87.1,8416,20171108
533171,UNITED BANK,18.85,19.1,18.05,18.15,62777,20171108
533176,DQ ENT,19.4,19.5,18.9,19.15,21709,20171108
533177,IL&FS TRANS,85.55,86.85,82.25,83.2,63148,20171108
533178,PRADIPOVERS,1.92,2.44,1.92,2.21,8014,20171108
533179,PERSISTENT,652.05,660,630,647.1,1417,20171108
533181,INTRASOFT,627.3,658,619.75,640.7,19987,20171108
533189,GOENKA DIAM,0.29,0.3,0.29,0.29,122312,20171108
533192,KCP SUGAR IN,30.8,30.85,29.8,30,37838,20171108
533193,KIRLOSKAR EL,45.85,46.6,44,44.4,32009,20171108
533200,TALWALKAR,267.5,270.2,265,267.55,5196,20171108
533202,NITESH EST,10.9,10.9,10.22,10.6,46086,20171108
533203,TARAPUR TRA,6.8,6.8,6.8,6.8,1000,20171108
533204,MANDHANA,7.5,7.81,7.36,7.36,41020,20171108
533206,SJVN,37.35,37.5,35.8,35.95,143928,20171108
533207,JPINFRATEC,12.7,13.1,12.29,12.34,204359,20171108
533208,EMAMI PAPER,164,165,162.05,163,2030,20171108
533210,KRITI NUTRI,31.7,31.7,29.55,30.05,84309,20171108
533211,PARAB DRUGS,9.22,9.22,8.49,8.72,13014,20171108
533212,GKB OPHTHA,121,133.9,121,133.25,13,20171108
533213,FRONT SEC,53.85,56.1,53.85,56,12251,20171108
533216,TECHNOFAB,243.9,246,242.8,246,50284,20171108
533217,HMVL,243.95,244,238,241.15,2345,20171108
533218,EMAMI INFRA,187,194.45,184,184.6,14683,20171108
533221,ASIAN HTL W,215.05,221.95,215,219.3,2486,20171108
533227,ASIAN HTL E,260,260,259,259.2,288,20171108
533228,BHARATFIN,996.2,1003,985.35,993.25,53595,20171108
533229,BAJAJ CORP,456.55,466,453.7,460.35,2108,20171108
533230,HDFCMFGETF,2710,2727.98,2700,2700.01,222,20171108
533244,GOLDIWIN,267.5,268,265.01,267.99,608,20171108
533248,GPPL,137.7,137.7,134,134.7,17117,20171108
533252,WELSPUN INV,116.25,116.25,111.05,114.6,708,20171108
533257,INDOSOLAR,7.15,7.15,6.8,7,119214,20171108
533259,SASTASUNDR,122.7,122.7,117.35,118.05,7897,20171108
533260,CAREERP,140,141.95,135.5,136.85,16237,20171108
533261,EROS MEDIA,210,210.65,200.05,201.65,76523,20171108
533262,RAMKY INFRA,183,183.8,170.55,172.4,85019,20171108
533263,GREENPOWER,9.99,10.25,9.92,10.13,143112,20171108
533264,ELECTROSTEEL,7,7.1,6.09,6.09,3732927,20171108
533267,CANTABIL,72.05,74.7,72,73.7,1491,20171108
533268,SEATV,3.71,3.89,3.53,3.65,2076,20171108
533269,VATECH WABA,580.4,591.3,580.4,587.6,4816,20171108
533270,BEDMUTHA IN,29.1,31,28.1,30.8,30994,20171108
533271,ASHOKA,238.6,242.55,225.5,230.9,27613,20171108
533272,CEBBCO,13.21,13.46,13,13.02,42400,20171108
533273,OBEROI REAL,492.8,496,485,487.8,10837,20171108
533274,PRESTIGE,283,283,272.5,277.15,11650,20171108
533275,GYSCOAL,7.03,7.3,7.01,7.01,167595,20171108
533276,BSLIMITED,1.53,1.6,1.52,1.52,318065,20171108
533278,COAL INDIA,284.5,288.9,282.25,288,567181,20171108
533281,TECHNO ELE,366.8,379,366.8,377.3,6445,20171108
533282,GRAVITA,154.3,156.45,147,149.1,71886,20171108
533284,RPP INFRA,270.5,270.9,256,257.55,20455,20171108
533285,RDB REALTY,38.5,38.5,38.25,38.25,100,20171108
533286,MOIL LTD,260.1,262,249.8,251.6,91997,20171108
533287,ZEE LEARN,44.9,44.9,43.45,43.65,37722,20171108
533288,CLARIS LIFE,358,362.5,350.55,352.2,96784,20171108
533289,KESAR TERMI,192.15,192.25,188.8,189.8,8949,20171108
533292,A2ZINFRA,38.6,39.85,37.6,37.95,556912,20171108
533293,KIRLOIL ENG,351.1,361,350.3,356.95,703760,20171108
533294,RAVI KUMAR,11.02,11.02,10.89,10.9,740,20171108
533295,PUNJABNSIND,50,51.1,49.65,49.9,13299,20171108
533296,FMNL,145.85,148.75,141,142.7,5924,20171108
533298,SURANASOL,16.1,16.25,15.65,15.65,13427,20171108
533301,SHEKHAWATI,0.48,0.48,0.47,0.47,205893,20171108
533302,KALYANI INV,2302,2330,2261,2284.6,195,20171108
533303,BF INVEST,262.15,271.1,252.15,255.85,57718,20171108
533305,SRS REAL,10.05,10.05,10.05,10.05,200,20171108
533306,SUMMIT SECU,775,775,735,736.3,582,20171108
533309,DALMIABHA,3021.9,3021.9,2900,2972.5,5674,20171108
533315,INNO INVEST,9.81,10.05,9.8,10,4470,20171108
533316,STEL,93,94.8,91,91.05,2831,20171108
533317,OMKAR SPC,77.15,78,75.85,76.25,25892,20171108
533320,JUBILNT IND,211,213.65,206.2,208.05,4520,20171108
533326,TEXMACO RAIL,111.9,116.3,109.75,111.95,189918,20171108
533329,IND TERRAIN,204.55,205,198.05,199.15,1432,20171108
533333,FINEOTEX CH,38.5,38.5,36.5,36.95,153097,20171108
533336,DHUNINV,339,347.85,332,340.2,12377,20171108
533339,ZEN TECH,80.9,81.95,77,79,36257,20171108
533343,LOVABLE,234.4,237.7,231.25,231.55,3256,20171108
533344,PTCFIN SER,40.9,41.7,40.2,40.35,252201,20171108
533385,N100,374.75,389.95,374.75,389.95,112,20171108
533389,SHILPI CABLE,16.25,16.25,16.25,16.25,47851,20171108
533393,TCI DEVELP,450,450,450,450,2,20171108
533398,MUTHOOT FIN,470.25,482,466.6,473.1,38717,20171108
533400,FCONSUMER,62.6,63.6,60.6,61,1109869,20171108
533401,SERVALAKSHMI,1.35,1.35,1.35,1.35,2000,20171108
533407,CIL NOVA,44.95,44.95,40.55,40.55,469,20171108
533411,SANGH FORG,40.85,40.9,38.2,38.6,1283,20171108
533427,VMS INDUSTR,17.85,17.85,17.85,17.85,1,20171108
533451,KARMA ENERG,41,41,39,40.75,1817,20171108
533452,WEIZMANN FX,980.05,1070,980.05,1012.8,3565,20171108
533470,RUSHIL DECOR,1035.3,1044,1022.1,1027.75,1406,20171108
533477,ENKEI WHEEL,382.2,392.9,376,379.85,3610,20171108
533482,KRIINFRA,99.8,99.8,94.1,94.75,61690,20171108
533499,BGLOBAL,6.15,6.15,5.76,5.81,16836,20171108
533506,INVENTURE,12.8,14.3,11.55,13.25,40629,20171108
533519,LNT FH,192,194.4,189.15,190.55,450576,20171108
533520,SORILHOLD,127.75,127.75,127.75,127.75,158906,20171108
533540,TREE HOUSE,13.38,13.69,13.32,13.58,6052,20171108
533543,BROOKS LABS,109.9,110.15,103,104.65,25745,20171108
533552,RUPA & CO,450.1,471.15,448,457.9,33593,20171108
533553,TD POWER,209.3,221.55,208.5,213.2,27040,20171108
533569,SRS LIMITED,2.63,2.72,2.63,2.67,320890,20171108
533570,AXISGOLD,2558.58,2560.01,2557,2560,64,20171108
533573,ALEM PHARMA,545,545,512,513.25,7135,20171108
533576,VASWANI IND,14,14.75,13.9,14.2,10689,20171108
533581,PG ELECTRO,400.6,409.45,392.5,399.15,20548,20171108
533605,PRAKASH CON,4.46,4.46,4.13,4.17,144337,20171108
533608,RDB RASAYAN,51.6,53.7,51.15,53.1,42249,20171108
533629,TIJARIA PPL,7.9,8.58,7.41,8.02,1978,20171108
533632,ONELIFE CAP,27.05,27.4,27.05,27.1,934,20171108
533638,FLEXITUFF,80.55,89,80.55,85.15,10693,20171108
533644,UJAAS,26.5,27.45,25.85,26.25,147557,20171108
533655,TRIVENITURB,141.2,143,132.8,135.05,22874,20171108
533676,INDO THAI,70,70,61.3,62.6,161166,20171108
533704,ESSAR SHIP,28.05,28.6,27.55,27.65,6898,20171108
533758,APL APOLLO,1890.7,1950,1880,1885.15,1580,20171108
533761,GPT INFRA,164.95,167,162,163.25,2804,20171108
533896,FERVENTSYN,22.05,24.25,22.05,24.25,561,20171108
533941,TSIL,18.7,20.5,18.7,18.7,1025,20171108
533982,TERASOFTWARE,72.95,74,68,69.6,8732,20171108
534060,PMCFIN,0.37,0.37,0.35,0.35,761860,20171108
534076,ORIENT REF,157,157.6,155,155.05,9129,20171108
534091,MCX LTD,1010,1010,975.1,978.8,25865,20171108
534139,SCHNEIDER,127.3,132.5,126.45,127.5,68106,20171108
534184,NORL,3.57,3.6,3.36,3.48,92528,20171108
534190,OLYMPIC,10.1,10.1,9.75,10,9742,20171108
534309,NBCC,289.95,291.75,273.75,277.55,441305,20171108
534312,MT EDUCARE,58.65,59.85,58,58.7,14783,20171108
534328,HEXATRADEX,29,29.6,27.65,28.15,3174,20171108
534338,MAXHEIGHTS,53.05,56,51.5,52.6,9087,20171108
534369,TBZ LTD,122.9,125,119,121.4,48328,20171108
534392,VSSL,165.55,182.95,164.4,167.85,44911,20171108
534425,SPECIALITY R,122.5,122.6,117.8,119.35,18203,20171108
534532,LYPSA GEMS,39.4,39.4,36.65,37.15,57637,20171108
534597,RTNINFRA,10.35,10.75,10.2,10.75,1410703,20171108
534598,SEPOWER,9.89,9.89,9.58,9.58,1602,20171108
534600,JTL INFRA,107,109.95,107,108.05,12603,20171108
534612,AMTL,33.8,35,33.8,34.5,30407,20171108
534615,NECC LTD,35.6,35.6,34.5,34.55,119327,20171108
534618,SANGAM ADV,46,47.45,46,46.95,1041,20171108
534623,JUPITER INFO,81.9,81.9,77,79.95,301,20171108
534631,CRMFGETF,2735,2750,2735,2750,260,20171108
534674,DUCON,35.6,36.5,34.4,34.8,64587,20171108
534675,PROZONINTU,59.25,60.95,56.9,58.1,144254,20171108
534680,SRG HFL,207.55,215,194,197.25,5375,20171108
534690,LAKSHMIVILAS,154.65,156.9,153.75,156,164309,20171108
534691,COMFORT COM,17.1,17.1,17.1,17.1,2280,20171108
534707,ANSHUS CLOTH,1.44,1.44,1.44,1.44,1561,20171108
534731,BRONZE INFRA,0.62,0.73,0.62,0.72,25053,20171108
534734,RMCHEM,8.51,8.51,8.51,8.51,1830,20171108
534741,VIRTUAL GLO,0.68,0.68,0.68,0.68,1139097,20171108
534742,ZUARI AGRO,583.5,600,559.35,564.95,31210,20171108
534748,STEEL EXCH,110.6,111.55,110.5,111.3,439887,20171108
534755,TRIO MERCAN,12.55,12.6,12.55,12.6,21146,20171108
534756,TARA JEWELS,21.45,22.4,21.45,21.75,31369,20171108
534758,CIGNITI TECH,254.4,254.4,245,247.25,4998,20171108
534796,PANKAJ POLY,44,44,44,44,100,20171108
534804,CARERATING,1523.5,1523.5,1475,1484.05,1600,20171108
534809,PC JEWELLER,353,353,328.85,335.7,152286,20171108
534816,BH INFRATEL,428,439.8,428,433.2,87950,20171108
534839,ECO FRIENDLY,19.35,19.35,19.35,19.35,42000,20171108
534920,COVIDH,1,1,0.98,0.98,4500,20171108
534976,VMART,1416,1418.85,1403.3,1407.1,34303,20171108
535141,SUNSTAR R,14.35,14.35,13.1,13.65,105761,20171108
535205,MYSTICELE,52.7,52.7,52.7,52.7,10,20171108
535267,COM FINCAP,14.3,14.33,14.2,14.2,20219,20171108
535276,SBISENSEX,353.55,353.55,349.55,349.55,314,20171108
535322,REPCO HOME,582,590.15,570.2,575.4,17960,20171108
535458,NRB IND BEA,30.2,31.25,30.2,31.25,950,20171108
535466,SRL,12.9,12.9,12.9,12.9,52800,20171108
535467,AIFL,539.65,540,518.2,520.65,11067,20171108
535566,KIFS FSL,90.9,91,89,89,225,20171108
535601,SREELEATHER,177.6,182,175,175.3,1569,20171108
535602,SHARDA MOTOR,2480.45,2508,2454.45,2487.05,775,20171108
535620,BINNY MILLS,265.9,265.9,218.05,247.75,1440,20171108
535621,SV GLOBAL,123.5,125.05,123.5,124.2,1204,20171108
535648,JUSTDIAL,439,470,439,461.6,941774,20171108
535658,PAWANSUT,5.51,5.51,4.99,5.04,19054,20171108
535693,BRAHM INFRA,36.75,36.8,35.1,36.25,305,20171108
535719,QUEST SOFTEC,2.98,2.98,2.98,2.98,1700,20171108
535754,ORIENT CEM,173.1,173.4,167.75,168.55,16425,20171108
535755,ABFRL,151,155.2,150,150.5,53633,20171108
535789,IBUL HSG FIN,1199.35,1208,1171,1194.5,436981,20171108
535917,GCMCOMM,3.72,3.72,3.72,3.72,6000,20171108
535958,INTEGRA GAR,2.91,2.91,2.9,2.91,4466,20171108
536128,VKJINFRA,4.4,4.4,4.14,4.23,2426941,20171108
536170,KUSHAL,135.3,135.35,133.5,133.9,241593,20171108
536264,TIGER LOGS,186.75,188.9,183.6,184.45,17915,20171108
536493,JKAGRI GEN,1294,1305,1242,1255.35,4096,20171108
536507,FUTLIF FAS,352.6,355.9,345,346.8,6132,20171108
536659,PVVINFRA,15.9,15.9,14.7,15.05,1210,20171108
536751,FIVEXTRADE,0.87,0.95,0.87,0.95,38994,20171108
536773,JIN POLY INV,68.9,68.9,66.35,67.9,781,20171108
536799,SRS FINANCE,10.25,11.14,9.5,9.62,4612,20171108
536960,M100,21.1,21.1,19.9,21.05,200,20171108
536965,BP CAPITAL,12,12.2,12,12.17,2000,20171108
536974,CAPTAIN POLY,163,163,158,160.5,4240,20171108
536995,RCLENDPLAG,20.75,20.75,20.75,20.75,1000,20171108
537007,NIFTYIWIN,106.45,106.54,105.7,105.7,632,20171108
537069,ARNOLD HOLD,7,7.38,6.6,6.85,59420,20171108
537253,SUNIL HEALTH,88.1,90,87.05,89.35,5773,20171108
537254,RCI IND,165,165,160,161.4,30239,20171108
537259,SUYOG TELE,423.95,425,390,422.75,804,20171108
537291,NATH BIOGEN,413.4,416.4,397.5,401.05,31045,20171108
537292,AGRI TECH,130,130.15,123.65,125.25,9663,20171108
537524,VIAANINDUS,27.75,28.15,26.8,27.15,32342,20171108
537536,DENIS CHEM,124,124,115.3,118,5411,20171108
537582,UNISHIRE,4,4,4,4,20000,20171108
537708,KOTAKNIFTY,104.5,105.2,103,104.3,791,20171108
537750,KIRAN VYPAR,143.8,143.8,137.9,137.95,4160,20171108
537785,ANISHA IMPEX,12.1,12.1,12.1,12.1,10000,20171108
537800,MANGALAM IND,2.43,2.43,2.24,2.24,55450,20171108
537820,VFL,6.6,7.22,6.6,7.22,123929,20171108
537839,PHOENIX TN,14.85,14.85,14.85,14.85,500,20171108
537840,RAUNAQEPC,170,176,170,170.15,1824,20171108
537954,SKP,29.9,29.9,29.9,29.9,3000,20171108
538019,OBI LTD,47,48.95,45.4,46.8,12882,20171108
538057,CPSE ETF,29,30.39,28,30.22,172885,20171108
538092,JOONKTOLLEE,146.1,156.3,145,146.7,1690,20171108
538128,WOMENS NEXT,90,91,89,90,14000,20171108
538180,GOLD LINE,18.6,18.6,18.45,18.45,2350,20171108
538212,SHARP INV,1.35,1.35,1.35,1.35,2000,20171108
538268,WONDERLA,383,390.9,377.25,388.15,9043,20171108
538364,BCPAL,5.24,5.24,5.24,5.24,2005,20171108
538365,ADHUNIKIND,52.85,52.85,50,51.55,15074,20171108
538395,NAM SEC,32.25,32.25,32.25,32.25,50,20171108
538401,MAESTROS ELE,21.5,21.5,21.5,21.5,2,20171108
538423,ALPS MOTOR,17.35,17.35,17.35,17.35,4500,20171108
538433,CLASSIC,0.48,0.48,0.48,0.48,49011,20171108
538476,CTL,5.84,5.84,5.84,5.84,18534,20171108
538496,TARINI,30.45,30.45,30.45,30.45,3000,20171108
538520,SBL,0.35,0.35,0.35,0.35,500,20171108
538521,CROWNTOURS,8.64,8.67,8.64,8.65,15600,20171108
538537,OMANSH,2.92,2.92,2.92,2.92,3901,20171108
538539,JTAPARIA,14.9,14.9,14.9,14.9,67,20171108
538541,INCEPTUM,8.54,8.54,8.54,8.54,60,20171108
538547,OASIS,67.3,72,67.3,72,32000,20171108
538557,SAIBABA,24.15,24.2,24.15,24.2,996513,20171108
538562,SKIPPER,267,274.85,261.95,268.6,63134,20171108
538564,JAMESWARREN,127,127.8,123,127,2502,20171108
538566,BESTSTEEL,96.25,100,96,96.25,26199,20171108
538567,GULFOIL LUB,830.2,870,808.35,861.9,5900,20171108
538570,ACHAL,1.72,1.72,1.72,1.72,40858,20171108
538575,SOLISMAR,0.39,0.39,0.39,0.39,480,20171108
538595,GLOSTER,615,624.95,612.5,620.05,962,20171108
538596,QUANTBUILD,1.32,1.32,1.32,1.32,10,20171108
538598,VISHAL,249,249,249,249,21250,20171108
538607,TOYAMIND,4.17,4.17,4.17,4.17,20825,20171108
538634,VRL,28.5,28.5,28.5,28.5,200,20171108
538635,SNOWMAN,58.1,59.05,54.6,55.9,183187,20171108
538647,PURSHOTTAM,26.8,26.8,26.8,26.8,1500,20171108
538666,SHARDACROP,433.6,435,425.2,432.7,9212,20171108
538685,SHEMAROO,391.5,406,385,392.55,605,20171108
538706,ULTRACAB,102,102.95,100,100.25,6478,20171108
538708,ETIL,5.53,5.53,5.53,5.53,1090,20171108
538713,ATISHAY,113.2,117,112.5,117,406,20171108
538715,DHABRIYA,150.25,152,150.25,152,80,20171108
538730,PDSMFL,294,297,258,265.1,114005,20171108
538742,PANACHE,41.1,41.1,41.1,41.1,2000,20171108
538771,PINCON,54.3,54.3,54.3,54.3,15198,20171108
538772,NIYOGIN,29.65,29.65,29.65,29.65,10,20171108
538778,AKASHDEEP,33,33.5,33,33.5,9072,20171108
538786,CIL,6.2,6.2,6.2,6.2,3,20171108
538788,GILADAFINS,34.3,34.3,34.3,34.3,1050,20171108
538795,SAPPL,204,204,204,204,33,20171108
538812,AANCHALISP,11.95,12,10.77,11.04,51652,20171108
538817,CAPPIPES,62,62,58,58.4,7500,20171108
538834,MEL,22.05,22.05,22.05,22.05,316,20171108
538835,INTELLECT,145,149.65,143.5,144.5,195555,20171108
538836,MONTECARLO,535.2,535.2,504.4,509.05,8183,20171108
538837,JSTL,45.5,45.5,38.2,38.25,4296,20171108
538858,CAMSONBIO,18.65,20.15,18.6,19,21191,20171108
538860,PANAFIC,1.71,1.71,1.66,1.69,1561594,20171108
538861,AMSONS,5.53,5.8,5.5,5.55,52127,20171108
538890,MKEXIM,9.05,9.05,9.05,9.05,2400,20171108
538891,SIPROJECTS,247.3,249.9,246.7,247.3,4372,20171108
538896,KANCHI,135.45,135.45,135.45,135.45,368,20171108
538902,DHUN TEAIND,270,275,270,270.4,1486,20171108
538918,VANICOM,9.19,9.19,9.19,9.19,2000,20171108
538922,COSYN,89.25,91,84.95,85.3,6760,20171108
538928,KARNAVATI,27.2,27.2,27.2,27.2,1,20171108
538942,MERCANTILE,11.93,12.45,11.93,12.45,9,20171108
538943,SONAL,8.54,8.54,8.54,8.54,200,20171108
538961,GENUSPAPER,9.4,9.4,9.29,9.29,68936,20171108
538962,MINDACORP,145.9,147.45,139,141,108824,20171108
538964,MERCURYLAB,425,466.25,425,466,133,20171108
538965,CONCORD,29.8,29.8,28.7,29.5,170,20171108
538979,GRNLAM IND,1025,1037,998.05,1010.05,373,20171108
538987,TALBROSENG,308,308,300.05,300.9,1918,20171108
538992,SAPL,146.5,146.5,140,140,21,20171108
539006,PTCIL,374,392,374,392,573,20171108
539007,PINCONLIFE,36.2,36.2,36.2,36.2,3183,20171108
539011,CHENFERRO,3.57,3.57,3.57,3.57,162,20171108
539013,GITARENEW,9.75,9.8,9.73,9.8,626,20171108
539014,KALPACOMME,25,25,25,25,50,20171108
539015,ORTEL,31.95,32.9,30.6,30.65,1515,20171108
539017,ASHFL,119.3,124.7,115.3,120.25,27849,20171108
539018,BEEKAY,390,390,371.1,371.1,1132,20171108
539031,SETFBSE100,109.25,109.3,108.95,108.95,1010,20171108
539040,TTIL,8.11,8.49,8.1,8.45,2841,20171108
539043,MANAKINDLTD,39.25,40.4,39.25,39.75,2554,20171108
539044,MANAKSTELTD,46.8,46.85,42.05,44.6,24287,20171108
539045,MNKALCOLTD,10.53,10.53,9.63,10.07,11797,20171108
539046,MNKCMILTD,13.95,14.5,13.75,14,20676,20171108
539056,ADLABS,85.9,88.05,77.3,78.15,498550,20171108
539083,INOXWIND,130.7,135.8,126.25,129.4,70581,20171108
539090,RAJPUTANA,10.5,10.5,10.5,10.5,500,20171108
539098,FILTRA,25.5,27.4,25.5,27.15,60000,20171108
539099,ATHCON,40,40,40,40,10000,20171108
539110,NORTHLINK,22.4,22.4,22.4,22.4,200,20171108
539112,SAB,86,86,80.1,80.1,485,20171108
539113,PML,4650,4651,4427,4500,21,20171108
539118,VRLLOG,377,394.15,375.65,387.25,43162,20171108
539120,BFFL,9.31,9.31,9.31,9.31,5,20171108
539122,BODHTREE,66.85,66.85,63.05,63.75,7598,20171108
539126,MEP,101.8,102.1,98.6,99.1,60305,20171108
539131,CLLIMITED,122.55,122.55,122.55,122.55,305,20171108
539132,VEGETABLE,3.12,3.35,3.07,3.31,12284,20171108
539141,UFO,436.35,440.55,417,426.15,13742,20171108
539143,SBCL,60,60.6,59.6,59.75,11146,20171108
539148,SHIVALIK,525,560,520,545.25,2495,20171108
539149,ICSL,4.95,5,4.87,4.87,3167,20171108
539150,PNCINFRA,194,204.4,188.5,190.55,104722,20171108
539151,ARFIN,460,464.25,415,453.6,3967,20171108
539168,SPISYS,7.87,7.87,7.85,7.85,250,20171108
539169,FUNNY,9.7,9.7,9.7,9.7,101,20171108
539176,HAWAENG,55,56.15,52.5,52.5,3005,20171108
539177,AIIL,46,46,46,46,1,20171108
539195,POEL,66.1,69.8,65.1,65.5,7209,20171108
539196,AEL,66,68.6,62.1,66.85,10800,20171108
539198,CAPFIN,2.08,2.08,2.08,2.08,135,20171108
539200,NOBPOL,0.69,0.69,0.66,0.66,3046,20171108
539207,MANPASAND,430,432.35,426.55,428.1,1469,20171108
539219,MUL,122.9,122.9,122.9,122.9,25,20171108
539227,LOYAL,42,42.55,39,39,27000,20171108
539228,GGPL,184.95,184.95,180.6,182.3,117000,20171108
539229,MRSS,387,399,387,389.6,10800,20171108
539251,BALKRISHNA,71.95,76.2,69.8,70.7,60662,20171108
539252,SCFL,16.9,17,16,16.67,192382,20171108
539254,ADANITRANS,200.55,201.7,195,197.55,61844,20171108
539255,STARDELTA,161.1,162.95,159.3,160.45,1978,20171108
539265,AMRAFIN,32.5,32.5,32.5,32.5,6800,20171108
539267,PCPROD,33.65,33.65,33.65,33.65,3,20171108
539268,SYNGENE,497.65,507.3,496.2,500.35,10649,20171108
539274,BLFL,10.4,10.4,10.4,10.4,100,20171108
539275,MSL,120.4,120.45,120.25,120.45,9000,20171108
539276,KAYA,922.95,922.95,874.8,887.95,3370,20171108
539278,SYMBIOX,2.93,2.93,2.88,2.88,6705,20171108
539287,ORTINLAABS,16.65,17.15,16,16.2,33218,20171108
539289,MJCO,522,536,519.05,521.75,24446,20171108
539290,BINDALAGRO,32.2,32.2,30.5,30.75,28905,20171108
539291,OZONEWORLD,30,30,30,30,500,20171108
539300,AKSPINTEX,49.25,51.7,49.25,51.7,126,20171108
539301,ARVSMART,163.5,169.3,159,160.45,53580,20171108
539302,POWERMECH,730,731.2,694.15,700.15,3838,20171108
539309,RAMASTEEL,188,188.8,181,182.65,19030,20171108
539311,NFIL,15.45,15.45,15.45,15.45,300,20171108
539331,VETO,205.2,209.5,201.6,204.55,13567,20171108
539332,NAVKARCORP,193.15,193.15,188.05,189.15,3293,20171108
539333,PENPEBS,102,104.9,99.6,100.95,20846,20171108
539334,SHREEPUSHK,253.2,258.95,248.95,249.85,31586,20171108
539336,GUJGAS,915,930,890,896.3,10930,20171108
539346,SADBHIN,125.75,128.8,121.3,122.2,28515,20171108
539351,PRABHAT,147.6,148.7,145.05,147.6,5248,20171108
539354,POLYSPIN,113.4,113.4,102.6,102.6,4401,20171108
539359,PRITIKAUTO,71.5,74.8,71.3,74,29287,20171108
539363,SKC,121.5,122.1,118,119.5,16000,20171108
539384,KRISHNACAP,5.57,5.57,5.57,5.57,100,20171108
539391,ACME,21.9,23.1,21.55,23.1,6006,20171108
539400,MALLCOM,205,213.5,201.5,212.35,432,20171108
539402,VAL,21,21,20,20.05,164000,20171108
539403,ARAMBHAN,36,36,35,35,25000,20171108
539404,SATIN,302.2,302.2,290.05,292.6,3737,20171108
539407,GENCON,142.6,143.95,138.3,139.75,12748,20171108
539428,TEJNAKSH,419,419,400,405,1600,20171108
539436,COFFEEDAY,219.3,219.3,214.4,214.85,8122,20171108
539437,IDFCBANK,56.4,56.8,55.95,56.05,600443,20171108
539447,BEARDSELL,67.55,69.9,67,69.5,5274,20171108
539448,INDIGO,1206,1212.95,1145.55,1181.75,45894,20171108
539450,SHK,269.95,273.3,265.25,269.4,6783,20171108
539470,SHREEGANES,272,284.3,272,284.3,178,20171108
539479,GTV,30,30,30,30,650,20171108
539486,GEETANJ,1.73,1.81,1.72,1.81,51751,20171108
539516,HDFCNIFETF,1066.75,1066.75,1066.75,1066.75,2,20171108
539518,UDAYJEW,21.15,21.15,19.5,20.55,901,20171108
539520,SHAILJA,12.5,12.5,12.48,12.49,10,20171108
539523,ALKEM,1935.5,1967.85,1892.8,1918.8,1237,20171108
539524,LALPATHLAB,821.85,828.65,789,801.1,8022,20171108
539528,AAYUSH,43,43.8,42,42.4,860,20171108
539542,LUXIND,1250.1,1339,1215.1,1248.5,4766,20171108
539551,NH,296.1,300,294.25,294.6,2170,20171108
539559,DDIL,15,15,15,15,7,20171108
539593,SHIVA,1.57,1.57,1.57,1.57,3,20171108
539595,NATECO,95.7,95.95,95.05,95.1,114596,20171108
539596,DELTA,9.5,9.5,9.5,9.5,191,20171108
539597,JSLHISAR,217.85,222.05,210.6,214.3,49837,20171108
539599,KEL,30,30.4,29.35,30,55006,20171108
539636,PRECAM,116.25,118,113.25,114.05,14606,20171108
539658,TEAMLEASE,1675,1953,1675,1830.95,5285,20171108
539659,VIDLI,93.7,93.7,93.7,93.7,1000,20171108
539678,QUICKHEAL,192,192,187.5,187.85,14713,20171108
539693,ALORA,11.05,11.05,11.05,11.05,2728,20171108
539725,GOKULAGRO,30.4,30.4,28.2,28.75,84416,20171108
539742,SIMBHALS,28.5,30,28.4,28.6,10460,20171108
539767,MNIL,55.85,55.85,55.85,55.85,15046,20171108
539770,DARJEELING,12.1,12.1,11.95,12.03,36500,20171108
539784,LICNFNHGP,111.95,111.95,111.95,111.95,17,20171108
539785,PDMJEPAPER,28.8,29.95,28.1,28.7,8675,20171108
539787,HCG,289,290.15,276.2,278.8,9664,20171108
539798,UMIYA,111,111,111,111,8750,20171108
539799,BHARATWIRE,102.9,105.2,100.05,100.5,77801,20171108
539805,H1190M36RQ,9.89,9.89,9.89,9.89,800,20171108
539806,H1190M36RG,11.2,11.2,11.2,11.2,710,20171108
539807,INFIBEAM,188,191.25,182.1,184.25,831856,20171108
539841,LANCER,72,72,72,72,2500,20171108
539842,SYSCO,57,57,57,57,5000,20171108
539844,EQUITAS,139.1,139.1,135.25,136.85,412334,20171108
539853,GOLDENCAP,29,29,29,29,200,20171108
539861,SKIL,34.2,34.55,32.6,32.6,15770,20171108
539871,THYROCARE,686.85,687.25,673.95,675.1,896,20171108
539872,BAJAJHCARE,300,309,295,300.35,27600,20171108
539873,BRONZE,1.9,1.9,1.9,1.9,1460,20171108
539874,UJJIVAN,360,384.8,360,368.4,720069,20171108
539875,RSDFIN,94.85,94.85,94.85,94.85,486,20171108
539876,CROMPTON,230.5,232.3,224.4,229.05,709997,20171108
539883,PILANIINVS,2930,2930,2875,2898.75,221,20171108
539889,PARAGMILK,262,269.4,256.4,257.75,133786,20171108
539910,KOCL,1.24,1.24,1.24,1.24,202450,20171108
539917,NAGARFERT,17.3,18.1,16.7,17.55,379048,20171108
539921,SEIL,131,131,131,131,9600,20171108
539939,YASHCHEM,145,145,121,122.45,7500,20171108
539940,MAXVIL,83.5,84.2,81,81.5,13492,20171108
539956,TAALENT,167.3,176,165.1,165.2,3190,20171108
539957,MGL,1255.05,1268.4,1198,1225.35,45330,20171108
539962,QFSL,0.83,0.83,0.83,0.83,3201,20171108
539963,ZEAL,600,600,600,600,750,20171108
539978,QUESS,820.1,821.35,799,800.05,2909,20171108
539979,DIGJAMLTD,14.05,14.75,13.25,13.72,434642,20171108
539980,MIDCAPIWIN,72.3,72.3,71.69,71.69,27,20171108
539981,MAXINDIA,139.9,142.75,138,138.95,18289,20171108
539984,HUIL,1100,1225,1078.1,1145.1,534,20171108
539985,TITAANIUM,14,14,14,14,8000,20171108
539986,COMSYN,43.25,43.25,43.25,43.25,3000,20171108
539992,LLOYDSTEEL,1.53,1.53,1.46,1.49,87455,20171108
539997,KPL,58.5,58.5,58.5,58.5,6000,20171108
540005,LTI,828.55,885.95,828,873.7,324557,20171108
540023,MIENT,47.7,47.7,45,45.15,1816,20171108
540025,ADVENZYMES,269,274,267.4,268.75,18402,20171108
540026,LAHL,6.96,6.96,6.96,6.96,10,20171108
540027,PTIL,144.35,170,144.35,167.5,40500,20171108
540047,DBL,890,908.75,873.95,884.2,24832,20171108
540048,SPAL,394.1,396.75,387.5,388.8,3054,20171108
540061,BIGBLOC,98.25,99.8,96,97.05,37085,20171108
540063,ECS,27.1,27.15,26.25,27.15,564766,20171108
540064,FRETAIL,525.7,527.95,505.45,508.9,133368,20171108
540065,RBLBANK,515,518.95,506.3,508.5,68322,20171108
540071,CAMSONSEEDS,18.45,18.45,17.1,18.45,163081,20171108
540073,BLS,264.3,268,261,263.2,50555,20171108
540079,SPRAYKING,29.55,29.55,20.05,25,48000,20171108
540081,GOVNOW,12.3,12.3,12.29,12.29,1565,20171108
540083,TVVISION,31.95,31.95,31.95,31.95,1017,20171108
540084,SPICY,9.92,9.97,9.92,9.92,90000,20171108
540108,TAHL,27.9,27.95,27.5,27.5,4300,20171108
540115,LTTS,847.6,879.2,835.15,875.85,26606,20171108
540124,GNA,368.65,376.9,360.85,363.05,9716,20171108
540125,RADHIKAJWE,18,18.5,17.5,18.4,20800,20171108
540133,ICICIPRULI,383,390.8,373.85,375.65,139431,20171108
540134,IISL,10.2,10.45,10.2,10.36,6740,20171108
540135,ARCFIN,4.5,4.5,4.5,4.5,430,20171108
540136,HPL,140.2,140.2,134.35,135.6,11898,20171108
540143,SAGARSOFT,45.9,45.9,41,42.6,48920,20171108
540144,DRA,45.55,46.2,45,46.2,30000,20171108
540145,VALIANTORG,591,591,570,573.25,6900,20171108
540146,ACML,96.85,96.85,96.85,96.85,2000,20171108
540148,BINDALEXPO,19.75,19.75,19.75,19.75,8000,20171108
540152,IGRL,36,36,36,36,8000,20171108
540153,ENDURANCE,1180.15,1196,1145,1151.5,3973,20171108
540168,SUPRAP,16.15,16.15,16.15,16.15,1,20171108
540173,PNBHOUSING,1402,1411.5,1383,1388.85,9650,20171108
540174,SOUTHERNIN,12.18,12.18,12.18,12.18,2,20171108
540175,REGENCY,32.75,33.5,32.55,32.85,7228,20171108
540180,VBL,519.95,523.15,496.05,500.35,3571,20171108
540190,FRANKLININD,25.4,25.4,25.4,25.4,36,20171108
540192,LKPSEC,20.5,20.5,20.4,20.4,22425,20171108
540203,SFL,1455.25,1475,1420,1436.95,2543,20171108
540205,AVL,85,85,81.25,81.25,4000,20171108
540210,TMRVL,142.6,142.85,140,140.35,3351,20171108
540212,TCIEXP,559.35,568.75,551.5,554.6,518,20171108
540222,LAURUSLABS,552,555,540.95,544.6,76441,20171108
540267,FLORACORP,6.18,6.18,6.18,6.18,11,20171108
540269,SKL,14.61,14.61,14.61,14.61,10000,20171108
540293,PRICOLLTD,96.3,99.05,93.4,94.35,47859,20171108
540311,JITFINFRA,45.45,46.6,45,46.15,115639,20171108
540358,RMC,56.5,57.7,56.5,57.7,20000,20171108
540360,LLFICL,16.05,16.05,16.05,16.05,8000,20171108
540361,DWEKAM,10.33,10.35,10.33,10.35,233882,20171108
540366,RADIOCITY,375.4,384.5,373.7,377.8,1287,20171108
540376,DMART,1090,1131.45,1085.5,1101.05,93630,20171108
540386,ONTIC,8.75,8.75,8.7,8.75,90200,20171108
540393,SMLT,68.95,68.95,65,65,6000,20171108
540395,CHEMCRUX,32,32,32,32,8000,20171108
540403,CLEDUCATE,322,327.75,316.25,320.75,589,20171108
540404,PRIME,141,141,137,137,2000,20171108
540405,OCEANIC,109.8,109.8,109.8,109.8,1000,20171108
540425,SHANKARA,1497.6,1505.4,1456.9,1465.5,7291,20171108
540426,RELSTRUCT,41,41,41,41,3000,20171108
540492,PGL,14.3,14.3,14.3,14.3,10000,20171108
540497,SCHAND,476.3,481.05,470.1,471.35,2215,20171108
540519,MEERA,202,202,190,198.55,12000,20171108
540526,IRBINVIT,91.52,91.79,91.3,91.32,85000,20171108
540530,HUDCO,83,83.7,81.6,81.85,442519,20171108
540544,PSPPROJECT,415.7,418,407.5,412.25,9367,20171108
540565,INDIGRID,94.9,95.2,94.85,95,239841,20171108
540570,SFIVL,4.65,4.65,4.65,4.65,499,20171108
540575,STARCEMENT,113.95,114.55,112,112.5,38260,20171108
540593,HEOF1126RG,9.25,9.56,9.25,9.45,10739,20171108
540594,HEOF1126RD,9.07,9.07,9.07,9.07,194,20171108
540595,TEJASNET,366,367.85,355.25,358.25,12372,20171108
540596,ERIS,572.55,573.9,566,569.1,1557,20171108
540602,GTPL,141,152.9,141,147.5,6590,20171108
540611,AUBANK,609.1,623,609.1,612.4,28113,20171108
540616,ARTEMIS,126.7,127.4,124.8,125.5,2362,20171108
540621,BHAGYAPROP,21.45,21.45,19.45,19.45,22686,20171108
540636,HEOF1100RG,10,10,9.4,9.42,5909,20171108
540642,SALASAR,302.85,303.5,286.6,289.05,23679,20171108
540648,PALASHSEC,93,94.3,86.5,86.55,1910,20171108
540649,AVADHSUGAR,1239,1268.95,1161.55,1176.9,4101,20171108
540650,MAGADHSUGAR,198.2,198.2,198.2,198.2,5289,20171108
540651,JIGAR,41.5,42,41.5,42,8000,20171108
540653,SINTEXPLAST,82.15,82.3,80,80.3,436005,20171108
540654,GSTL,60.05,60.05,60.05,60.05,2000,20171108
540669,UTINEXT50,298,298,295,295,244,20171108
540673,SIS,845,856.95,835.95,838.45,4308,20171108
540678,COCHINSHIP,562.4,571.95,562.15,563.8,38167,20171108
540679,SMSLIFE,426,449.95,426,449.75,222,20171108
540680,KIOCL,414.7,416.75,413,416.75,18664,20171108
540681,AMML,10.28,10.28,9.97,10,50000,20171108
540686,SMRUTHIORG,75.5,89.95,75.5,89.95,130,20171108
540691,ABCAPITAL,202.95,205,195.55,196.6,2163653,20171108
540692,APEX,473,478.8,450,452.8,53422,20171108
540694,ANG,86,86,84,85,3200,20171108
540695,DWL,21.9,21.9,20.65,21,30000,20171108
540697,AMFL,16.05,16.05,16.05,16.05,144000,20171108
540698,NEL,8.75,10,8.75,9.18,68000,20171108
540699,DIXON,2662,2705,2653.05,2673.65,2424,20171108
540700,BRNL,174.7,174.75,171.6,172,4644,20171108
540701,DCAL,299.15,307.9,292.7,299.45,13391,20171108
540702,LASA,135,142,135,137.05,17086,20171108
540703,PROVESTSER,23.3,25,22.75,25,18187,20171108
540704,MATRIMONY,868.55,872.9,866.9,872.1,946,20171108
540709,RELHOME,80.9,81.75,77.5,78,146506,20171108
540710,CAPACITE,362,377.7,362,370.05,97113,20171108
540715,SAGAR,30,30.75,29,30.75,180000,20171108
540716,ICICIGI,680,685,674.95,680.7,18427,20171108
540717,PQIF,71.35,71.35,71.35,71.35,138,20171108
540718,AKM,22.55,22.55,22.55,22.55,6000,20171108
540719,SBILIFE,642,648.8,628.5,630.35,68474,20171108
540724,DIAMONDYD,1160.3,1171.5,1151.15,1162.25,2224,20171108
540725,SISL,62.55,63.5,61.6,62.65,57000,20171108
540726,TTFL,57.8,57.8,56,56,16000,20171108
540727,POOJA,48.5,48.5,48.5,48.5,3000,20171108
540728,SAYAJIIND,374.45,374.45,374.45,374.45,125,20171108
540729,VANTABIO,59.95,59.95,59.95,59.95,3000,20171108
540730,MEHAI,34,34,34,34,3000,20171108
540735,IRIS,55.75,56.5,52.8,54,40000,20171108
540736,SIDDH,52,52,52,52,4000,20171108
540737,SGRL,36.05,36.05,35.6,36,39000,20171108
540738,STL,134,134,133.5,133.5,14000,20171108
540743,GODREJAGRO,546,554,539.1,545.9,49053,20171108
540744,MESCON,67.6,67.6,62.25,62.25,34123,20171108
540749,MASFIN,623.5,630.15,593,608.85,20926,20171108
540750,IEX,1592,1617.65,1560,1586.05,6614,20171108
540755,GICRE,810,811,799.05,800.45,27789,20171108
540756,KAARYAFSL,50,50.65,48.5,50.45,81000,20171108
540757,SCPL,86.5,89.4,83.25,84.6,97600,20171108
540762,TIINDIA,266.45,266.45,260.6,265.75,26612,20171108
540767,RNAM,287.85,289,283,284.1,220158,20171108
555555,SENSEXIWIN,349.44,349.44,347.85,347.85,326,20171108
570001,TATAMTRTDVR,251,255.1,241.85,244.35,99621,20171108
570002,FELDVR,46.5,48.4,46,47,1477,20171108
570003,GUJNREBNDVR,1.43,1.53,1.43,1.53,5436,20171108
570004,JISLBNDVR,72.6,76,69.05,70.75,33820,20171108
570005,SCAPDVR,3.35,3.35,3.35,3.35,999,20171108
580001,STAN CHART,58.05,60.65,58.05,59.8,3158,20171108
590003,KARUR VY(PS,125.7,126.2,118.65,119.45,171392,20171108
590005,TIDE WATE(PS,6889.95,6890,6642,6674.4,877,20171108
590006,AMRUTANJAN,643.25,646.2,625.6,627.6,888,20171108
590013,XPRO INDI(PS,56.25,56.25,52.8,53.15,5464,20171108
590018,HISARMET(PS,125,125,115.1,119.05,3521,20171108
590021,BHARAT RA(PS,2877.3,2877.3,2767,2781.3,218,20171108
590022,EASTER SI(PS,5.23,5.77,5.23,5.39,166812,20171108
590024,FERT CHE(PS,43.2,43.2,40.8,41,19823,20171108
590025,GINNI FIL(PS,45.35,45.95,44.1,44.4,26744,20171108
590030,SOUTH PET(PS,43.1,43.95,40.85,41.55,237135,20171108
590031,DE NORA,260.65,262.75,257,260.45,2044,20171108
590041,KAVERI TELE,11.04,11.93,11.04,11.41,2040,20171108
590043,HARITA SEAT,965.15,987,950,956.4,2162,20171108
590051,SAKSOFT LTD,219.95,265.1,216.2,252.35,105047,20171108
590056,SALONA COTSP,137.75,143.9,135.1,137.85,2764,20171108
590062,ANDHRA SUGAR,565.4,610.9,565,595.85,59815,20171108
590065,INDIA MOTOR,900,920.5,900,902.1,186,20171108
590066,KCP LTD,121,123.15,118.3,118.9,25533,20171108
590070,RADAAN MEDIA,1.68,1.68,1.68,1.68,10900,20171108
590071,SUNDARAM FIN,1872.75,1872.75,1833,1852.3,1113,20171108
590072,SUNDARAM BRK,685,700,677,677.1,774,20171108
590073,WHEELS INDIA,1861.1,1918,1770,1815.5,1565,20171108
590075,LAMBODHARA T,74.6,74.6,68.5,69.7,27244,20171108
590078,MAITHAN ALL,632,640,622.35,625.3,18810,20171108
590080,EASTERN GAS,49.2,49.2,45,45.8,13470,20171108
590086,ORISSA MINE,2230,2235,2075,2084.1,5626,20171108
590095,GOLDBEES,2648,2648.7,2638.06,2640.13,504,20171108
590096,LIQUIDBEES,999.99,1000.01,999.99,1000.01,495098,20171108
590097,KOTAKGOLDETF,258.01,259,258.01,259,790,20171108
590098,SBI GOLD ETS,2682,2685.98,2675.24,2677.92,89,20171108
590099,QUANTUM GOLD,1315,1315,1312,1313,13,20171108
590101,UTI GOLD ETF,2616.01,2629.99,2616.01,2622.34,554,20171108
590103,NIFTY BEES,1071.38,1071.38,1063.46,1063.59,172,20171108
590104,JUNIOR BEES,301.75,304.55,299.9,300.45,191,20171108
590106,BANK BEES,2558.7,2579.5,2556,2556,57,20171108
590107,KOTAK PSU BK,385,388,374,376.7,3122,20171108
590113,HNGSNG BEES,2640.01,2640.01,2640.01,2640.01,3,20171108
590115,M50 ETF,97.05,97.05,97.05,97.05,76,20171108
590122,ASHIKACR,26.2,26.7,26,26.7,121071,20171108
590126,GRADIENTE,0.53,0.53,0.53,0.53,900,20171108
590128,SHREE TULSI,10.1,10.1,10.1,10.1,10,20171108
590130,KANCO TEA,79.3,84.95,79.3,81,233,20171108
590133,GENERA AGRI,8.62,8.62,8.5,8.62,22284,20171108
590134,MADRASFERT,27.65,28.05,26,26.3,14543,20171108
600180,HDFC BANK LT,1850,1854,1760,1834.4,501756,20171108
633228,BHARATFIN6,1005,1005,996.3,997.3,106000,20171108
639207,MANPASAND,431,431,431,431,600000,20171108
700087,MUKUND CRPS,6.66,7.7,6,7.7,13,20171108
700102,SRRAYL ALKPS,8.1,8.28,7.5,7.57,26427,20171108
700133,3DPLM,68,68.15,68,68.01,4506,20171108
700134,VEDLRPS,10.35,10.38,10.35,10.38,68117,20171108
715001,9LTFIN18PRF,106.5,106.5,106.5,106.5,9350,20171108
717502,JSW NCPS,8.81,8.81,8.78,8.8,21100,20171108
717503,ZEE NCPS,9.91,9.91,9.91,9.91,96,20171108
800252,SGB2016I,2814.99,2814.99,2814.99,2814.99,20,20171108
800258,SGB2016IIA,2800.01,2800.01,2800.01,2800.01,2,20171108
800265,SGB2016IV,2788,2788,2755.01,2765,199,20171108
800268,SGBMAY25,2740.01,2830,2740.01,2820,70,20171108
800270,SGBOCT25,2700,2700,2700,2700,1,20171108
934784,LTFINNCDIV,1063,1063,1063,1063,123,20171108
934854,1275IIFL18,1030,1030,1030,1030,168,20171108
934868,RFL18H,1790,1797,1703,1703,215,20171108
934876,1030SREIC,1005,1005,1005,1005,30,20171108
934887,980STFC18,546,546,546,546,40,20171108
934913,12IIFLIII18,1027,1027,1027,1027,2,20171108
934914,12IIFLIV18,1084.5,1084.5,1084.5,1084.5,10,20171108
934916,1075STFC18,1087.25,1087.25,1087.25,1087.25,25,20171108
934932,1152IIHF18,1034,1034,1031,1032.5,20,20171108
934953,1185ECL19C,1045,1045,1045,1045,20,20171108
935088,12ECL20I,1085,1087.8,1085,1086.46,260,20171108
935196,1275DSK2021,2199.98,2200,2100,2113.79,34,20171108
935290,1125SREI19G,1079,1079,1079,1079,200,20171108
935292,0SREI19H,1412,1412,1409.2,1409.2,50,20171108
935321,990IFCI24F,1085,1085,1079,1079.13,1936,20171108
935351,940IFCI25,1050,1065,1050,1065,250,20171108
935357,1045ECL18,1057,1063,1056,1061.8,108,20171108
935383,849NTPC25,13.64,13.65,13.64,13.64,6614,20171108
935437,975SEFL18A,995.02,995.02,995,995,160,20171108
935457,1050SREI18,1070,1070,1070,1070,30,20171108
935484,925MFL18,1008,1019.99,1004.01,1019.99,460,20171108
935506,736PFC25,1062,1071.1,1062,1071.1,204,20171108
935514,760PFC35,1179.99,1180,1179.99,1180,300,20171108
935520,1050MFL18,1021,1021,1021,1021,15,20171108
935548,743REC35,1210,1220,1210,1220,600,20171108
935572,732IRFC25,1065,1065,1065,1065,30,20171108
935580,739NHAI26,1123,1123.8,1123,1123.1,400,20171108
935584,76NHAI31,1180,1180,1180,1180,100,20171108
935588,9MFL19,1020.7,1020.8,1020.7,1020.8,668,20171108
935592,9MFL18,1060.01,1060.01,1060.01,1060.01,50,20171108
935594,925MFL19,1080,1080,1080,1080,199,20171108
935620,768IREDA36,1235,1235,1230,1230,30,20171108
935640,727HUDCO26,1090,1107,1090,1100,300,20171108
935642,764HUDCO31,1180.1,1194.9,1173.32,1194.9,409,20171108
935672,729HUDCO26,1090,1090,1090,1090,300,20171108
935674,769HUDCO31,1209,1209,1205,1209,310,20171108
935682,764IRFC31,1141,1144,1141,1142.97,319,20171108
935690,764NABARD31,1182,1183,1181,1183,1154,20171108
935692,850MFL18,985.03,985.07,985.03,985.04,350,20171108
935700,9MFL19A,1046.01,1046.01,1046.01,1046.01,100,20171108
935708,0MFL18A3,1139.6,1139.6,1139.6,1139.6,274,20171108
935710,0MFL19A4,1139.6,1139.6,1139.6,1139.6,513,20171108
935740,872MMFSL26,1037.3,1037.3,1037.3,1037.3,50,20171108
935752,9MMFSL26,1076.1,1077,1073,1073,1400,20171108
935760,MMFSL26A,1172.5,1172.5,1172.5,1172.5,92,20171108
935766,0KFL18,1105.01,1137.01,1105,1121.01,1000,20171108
935788,10EHFL26,1098.8,1098.8,1093,1093,730,20171108
935802,893DHFL26B,1040,1040,1040,1040,100,20171108
935814,930DHFL26B,1062.5,1064.99,1062.5,1064.37,20,20171108
935832,910DHFL19B,1020,1020,1020,1020,25,20171108
935836,915DHFL21B,1016.5,1016.5,1016.5,1016.5,50,20171108
935840,925DHFL23B,1043.01,1043.1,1043,1043.1,200,20171108
935856,865IBHFL26,1006.01,1006.01,1006,1006,100,20171108
935894,0SIFL19,1100,1100,1100,1100,100,20171108
935896,960SIFL21,1012,1012,1012,1012,100,20171108
935904,89RHFL20B,1040,1040,1027,1037.4,450,20171108
935908,905RHFL22B,1063,1063,1063,1063,10,20171108
935912,915RHFL27B,1070,1070,1060,1065.45,110,20171108
935916,940RHFL32B,1071,1071,1068.2,1069.07,36,20171108
935924,912SEFL20B,992,992,990,990,30,20171108
935928,95SEFL20B,1021.05,1030,1011,1030,13,20171108
935936,935SEFL22B,1001,1002.8,1001,1001.05,512,20171108
935940,975SEFL22B,1040,1040,1030,1030,210,20171108
935956,9MFL22A,1072.45,1072.45,1072.45,1072.45,100,20171108
935994,912SIFL22,1008,1008,1000,1000,490,20171108
936000,825MFL19,992,992,992,992,20,20171108
936004,875MFL22,1008,1008,1006.5,1006.5,58,20171108
936006,850MFL19A,1030.6,1030.6,1030.6,1030.6,561,20171108
936010,900MFL22A,1000,1000,1000,1000,150,20171108
936062,950SEFL27,1005,1005,1005,1005,126,20171108
947637,TPCL02JUN11,1100000,1100000,1100000,1100000,2,20171108
950495,843PFC22A,7556.5,7556.51,7556,7556,9,20171108
951066,IDBI17OCT14,962000,970000,962000,970000,3,20171108
952732,EFILH7K501A,129511,129511,129511,129511,100,20171108
961695,IDFCBKBD1B,8200,8250,8200,8250,20,20171108
961700,IDFCBKBD1F,8100,8106,8100,8106,12,20171108
961703,SBIBIVR,11402,11403,11402,11403,5,20171108
961706,IIFCLBDIS2,1620.05,1620.05,1620,1620,20,20171108
961711,PFCBS1,5156,5156,5156,5156,4,20171108
961712,PFCBS2,8150.01,8200,8150.01,8180,28,20171108
961714,PFCBS4,8266,8266,8266,8266,4,20171108
961721,LTINF90122I,1081,1081.55,1081,1081.55,123,20171108
961722,LTINF9122II,1658,1658,1648.05,1655.57,385,20171108
961727,820NHAI22,1103,1103,1095.01,1098.1,2365,20171108
961729,820PFC2022,1101,1101,1101,1101,10,20171108
961730,830PFC2027,1176.9,1176.9,1176.9,1176.9,179,20171108
961731,8IRFC230222,1085,1085,1082.5,1082.52,675,20171108
961736,870IDFCBKB,7950,7950,7950,7950,4,20171108
961737,870LNT22A,1055,1055.06,1055,1055.06,280,20171108
961738,870LNT22B,1585,1590,1582.01,1583.84,438,20171108
961740,890SREI17B,1518,1518,1480.05,1480.07,45,20171108
961742,915SREI17B,1401.02,1401.02,1401.02,1401.02,20,20171108
961743,793REC22,1095,1095,1095,1095,1,20171108
961748,722REC22TF,1120,1120,1120,1120,1,20171108
961750,719PFC2023,1100,1111.05,1100,1111,909,20171108
961772,688PFC2023,1041.21,1069.9,1041.21,1042.15,50,20171108
961778,826REC23,1162.11,1199,1162.11,1185.54,1455,20171108
961779,871REC28,1280.6,1294,1280,1293.94,1815,20171108
961785,876HUDCO28,1217,1220,1207.5,1212.07,1213,20171108
961786,874HUDCO33,1250,1250,1250,1250,317,20171108
961792,892NHPC33,1318,1318,1318,1318,100,20171108
961794,826IIFCL23,1105,1105,1100,1102.78,180,20171108
961803,879PFC28,1201,1201,1200,1200.75,307,20171108
961804,892PFC33,1295,1305,1295,1304.5,687,20171108
961816,901HUDCO34,1375,1375,1366,1369.7,350,20171108
961820,866IIFCL24C,1200,1200,1200,1200,835,20171108
961822,891IIFCL34,1335,1337.5,1335,1337,959,20171108
961826,875NHAI29,1276,1276,1272.1,1275.95,836,20171108
961893,841IIFCL24B,1150.01,1150.01,1116.6,1116.6,14,20171108
961895,880IIFCL29,1257.5,1258.95,1257.5,1258.95,50,20171108
961910,762NTPC35F,1200,1200,1200,1200,78,20171108
972492,NABARD10209,18400,18400,18400,18400,200,20171108
972655,IFCI010811B,19700,19700,19700,19700,10,20171108
972660,IFCI310111A,5230,5240.01,5215.16,5220,37,20171108
972661,IFCI310111B,8220,8300,8220,8266.67,62,20171108
972663,IFCI310111D,7525,7525,7525,7525,4,20171108
972704,IFCI121211A,7570,7630,7560,7630,35,20171108
972713,IFCI150212A,7775.1,7821,7775.1,7821,32,20171108
972714,IFCI150212B,5100,5150,5100,5112,46,20171108
972715,IFCI150212C,7400,7400,7381.35,7400,11,20171108
972716,IFCI150212D,5220,5220,5220,5220,4,20171108
972719,IFCI310312A,7262,7262.01,7262,7262.01,12,20171108
972720,IFCI310312B,4970,4970,4970,4970,8,20171108
972881,825PTCIF21,4951,4951,4951,4951,4,20171108
972885,893PTCIF22A,7850,7850,7820,7824,21,20171108