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

500002,ABB LTD.,1405,1415,1396.55,1411.75,3212,20171123
500003,AEGIS LOGIS,249.3,249.4,232.2,233.5,120352,20171123
500008,AMAR RAJA BA,800,800,781.55,786.7,11500,20171123
500009,A.SARABHAI,10.06,10.3,10,10.15,31908,20171123
500010,HDFC,1714.2,1721,1700.3,1703.25,41494,20171123
500012,ANDHRA PETRO,50.2,51.9,49.8,49.95,54825,20171123
500013,ANSAL INFRAS,22.2,22.9,22.2,22.85,20908,20171123
500014,APPLE FINANC,3.36,3.4,3.36,3.36,11608,20171123
500020,BOM DYEING,200,207.25,197.1,204.05,528756,20171123
500023,ASIANHOTNR,133.85,133.85,131.05,132,2561,20171123
500024,ASSAMCO,4.96,5.16,4.95,5.01,212275,20171123
500027,ATUL LTD.,2526.05,2550,2500,2518,3906,20171123
500028,ATV PROJECTS,10,10.57,9.8,9.87,8208,20171123
500029,AUTOLITE(I),70.5,71.9,69.1,69.5,15138,20171123
500031,BAJAJ ELECT.,415.75,470,413,463.75,279036,20171123
500032,BAJAJHIND,14.6,15.85,14.6,15.65,3084412,20171123
500033,FORCE MOTR,3310,3350,3262.6,3277.2,16152,20171123
500034,BAJFINANCE,1765,1781.05,1747,1763.85,33516,20171123
500038,BALRAM.CHINI,160.6,165.75,159.25,164.7,213082,20171123
500039,BANCO PROD.,230,241,230,239.05,109479,20171123
500040,CENTURY TEXT,1334.05,1337,1304.3,1325.1,26280,20171123
500041,BANNARI AMAN,2430,2460,2430,2460,95,20171123
500042,BASF INDIA,2010,2013.35,1945.85,1955.35,5125,20171123
500043,BATA INDIA,744.8,759.6,742.25,748.4,31982,20171123
500048,BEML LTD,1635,1710,1625,1701.85,85433,20171123
500049,BHARAT ELECT,182.5,187.1,182.5,186.6,631918,20171123
500052,BHANSALI ENG,153.6,160.35,153.6,160.35,904310,20171123
500055,BHUSH STEEL,74.05,75.8,72.8,73.25,694612,20171123
500058,BIHAR SPONGE,1.81,1.99,1.81,1.99,13995,20171123
500059,BINANI IND.,88.3,90.45,88.3,89.9,16123,20171123
500060,BIRLACABLE,60.05,61.9,57.5,60.5,14746,20171123
500067,BLUE STAR,688.75,689,671.65,678.35,1605,20171123
500068,DISA INDIA,6199.2,6199.2,6100,6100,6,20171123
500069,BNK CAPITAL,113.75,116.7,113.75,114,615,20171123
500074,BPL LTD.,67.05,70.5,66.55,67.5,156389,20171123
500078,CAMPH.& ALL,909,938.9,900.1,905.15,1519,20171123
500083,CENTURY EXT,4.23,4.62,4.23,4.35,75987,20171123
500084,CESC LTD.,1050,1050,1013.4,1017.75,31171,20171123
500085,CHAMBAL FERT,146.05,148.9,145.35,146.3,24182,20171123
500086,EXIDE IND.,203.1,206.3,202.25,204.95,230390,20171123
500087,CIPLA LTD.,619,624.5,615.1,617.3,43913,20171123
500089,DIC INDIA,500.4,513,499.05,508.3,76,20171123
500092,CRISIL LTD,1840,1867.6,1833.85,1865.35,1698,20171123
500093,CGPOWER,85.9,87,84.85,86.65,255817,20171123
500096,DABUR (I),338,342,337,339.9,26421,20171123
500097,DALMIASUG,155.1,159.7,150,155.55,41861,20171123
500101,ARVIND Ltd,434,437.9,427.7,434.9,77264,20171123
500102,BALARPUR IND,13.25,13.32,12.85,13,222535,20171123
500103,BHEL,89.1,94.15,88.55,92.85,2756321,20171123
500104,HIND.PETRO,417,429.05,415.5,425.05,318115,20171123
500106,IFCI LTD,24.9,25.05,24.35,24.65,970870,20171123
500108,MAHA.TELE,21.5,21.75,21.25,21.4,191685,20171123
500109,MRPL,125,127.7,124.5,125.05,226232,20171123
500110,CHENNAI PET.,421.9,432.5,416.8,428.95,125883,20171123
500111,REL.CAP.,459.7,461.7,445.9,451.1,478358,20171123
500112,STATE BANK,336.05,336.9,331.95,334.9,758211,20171123
500113,STEEL AUTH.,82,83.45,81,82.25,1147723,20171123
500114,TITAN,814,820,793.75,805.25,114453,20171123
500116,IDBI BANK L,62.7,63.2,61.05,61.9,388034,20171123
500117,DCW LTD.,44.9,45.4,42.5,43.45,158703,20171123
500119,DHAMPUR SUGA,286,306,285.8,301.55,140199,20171123
500120,DIAMINES&CHM,94,96,93.5,93.55,2206,20171123
500123,ELANTAS,1922.55,1950,1919.95,1920.35,73,20171123
500124,DR.REDDY'S,2340,2350.3,2304.3,2311.65,249260,20171123
500125,E.I.D.PAR,361.5,367.5,358.05,366.35,92269,20171123
500126,MERCK LTD,1158.05,1180.55,1145,1150.75,1816,20171123
500128,ELEC.CASTING,31.8,31.85,31,31.15,59792,20171123
500132,EMPEE SUGARS,4.24,4.25,4.06,4.25,3800,20171123
500133,ESAB INDIA,878.4,878.4,861,867.8,210,20171123
500135,ESSEL PROP,305,306.55,300.85,303.85,4281,20171123
500136,ESTER INDUS.,38,39.45,37.35,37.65,26982,20171123
500139,FEDDERELEC,78.8,82.25,78.45,80.6,127229,20171123
500141,FERRO ALLOYS,16.2,16.2,16.2,16.2,22520,20171123
500144,FINOL. CABLE,631,650,629.8,634.1,18251,20171123
500147,CMI FPE,1059,1059,1021,1024.75,8750,20171123
500148,UFLEX LTD,462.15,475,460.5,467.4,23813,20171123
500150,FOSECO INDIA,1500.05,1500.05,1476,1485.35,220,20171123
500151,GOLDEN TOB,48,50.5,48,50.5,1500,20171123
500153,GANESH BENZO,97.55,99.4,96,97.4,68603,20171123
500155,GARDEN SILK,33.05,34.35,32.9,33.3,18676,20171123
500159,METROGLOBL,81.5,81.5,77.9,78.75,1022,20171123
500160,GTL LTD.,14.65,15,14.55,14.6,9981,20171123
500163,GODFREY PH,1038.95,1041.7,1010.75,1019.45,6614,20171123
500164,GODREJ IND,557,565.05,552.55,562.55,25514,20171123
500165,KANSAI NERO,498.95,507,482,499.2,31210,20171123
500166,GOODRICKE,428,428,402,408.15,79247,20171123
500168,GOODYEAR (I),850,890,843.75,861.85,42787,20171123
500170,GTN INDUS,17.85,18.8,17.85,18,6290,20171123
500171,GHCL LTD,263.8,269.5,258,267.15,189191,20171123
500173,GUJ.FLOURO,844.45,864.4,844.45,850.75,1190,20171123
500179,HCL INFOSYS,47.3,47.9,47.05,47.4,272233,20171123
500180,HDFC BANK,1855,1859.95,1843.8,1846.7,22499,20171123
500182,HEROMOTOCO,3666.65,3693,3645.2,3679.1,6996,20171123
500183,HIMACHAL FUT,27.8,27.8,26.35,26.85,833002,20171123
500184,HSCL,173.65,175.95,168,170.55,472776,20171123
500185,HIND.CONSTN.,37.5,38.05,36.8,37.4,1063297,20171123
500186,HIND.OIL EXP,122.6,131.8,119.6,128,1366317,20171123
500187,HSIL,494.5,501.9,492.75,496.15,20574,20171123
500188,HINDUS.ZI,314.4,314.65,312,313.15,42124,20171123
500189,HINDUJA VENT,488,494,486,487.85,440,20171123
500191,HMT LTD.,42.5,42.5,40.8,41.95,3473,20171123
500192,PRAG BOSIMI,4.9,5,4.68,4.91,11311,20171123
500193,HOTEL LEELA.,20.1,21.65,20.1,21.05,149901,20171123
500199,I.G.PETRO,746.15,746.15,722.8,726,5015,20171123
500201,IND.GLYCOLS,404.45,442.65,397,434.85,534287,20171123
500207,INDO RAMA,34.5,35.6,33.4,34.95,33749,20171123
500209,INFOSYS LTD,970,994.35,969.85,991.4,311986,20171123
500210,INGERSOLL,825.5,830,809.65,815.1,1858,20171123
500211,INSILCO LTD.,34.8,34.8,32.5,33.3,15364,20171123
500212,INTEG.FIN.SE,42.1,42.1,42,42,3000,20171123
500213,INTER.TRAVEL,208,210.4,206,209,5315,20171123
500214,ION EXCHANGE,458,469,451.1,460.35,4866,20171123
500215,AGRO TECH FO,527.1,535,515.25,529.9,1969,20171123
500219,JAIN IRRIG,114,114.1,111.4,112.55,613415,20171123
500220,JASCH INDUST,64.95,65,63.7,63.7,530,20171123
500223,JCT LTD,3.49,3.49,3.33,3.4,226352,20171123
500227,JINDAL POLYF,400,410,399.2,400.45,10027,20171123
500228,JSWSL,268.3,273.4,265.65,267.05,261844,20171123
500231,UMANG DAIR,72.25,74.65,72.1,72.8,8649,20171123
500233,KAJARIA CER.,720.6,729.1,717.4,726.75,54228,20171123
500234,KAKATIYA CEM,371.05,375.25,370.05,371.65,2230,20171123
500235,KALYANI STEL,379.95,388.6,375.25,376.45,28734,20171123
500238,WHIRLPOOL,1474,1518,1443.2,1489.05,5895,20171123
500239,KG DENIM,63,63,60.9,61.65,14464,20171123
500240,KINETIC ENG.,84,84,80,80.65,31800,20171123
500241,KIRL.BROS.,274.5,284.8,268.5,270.95,15098,20171123
500243,KIRL INDUS,1395.15,1463.7,1395.1,1458,22,20171123
500245,KIRL.FERROUS,92,94.5,91,92.2,188670,20171123
500246,ENVAIN ELECT,17,17,16.15,17,3618,20171123
500247,KOTAK MAH.BK,1027,1029.1,1016.4,1020.95,21031,20171123
500249,KSB PUMPS,851.6,875,840,868.2,2758,20171123
500250,L.G.BALKRISH,930.4,930.55,922.7,924.15,501,20171123
500251,TRENT LTD.,339.85,350,331.25,345.9,59110,20171123
500252,LAKSHMI MACH,5817.3,5842.25,5800.05,5804.35,264,20171123
500253,LIC HOUS.FIN,592.4,607.45,592,602.45,101171,20171123
500254,UTTAMVALUE,0.44,0.47,0.44,0.46,857358,20171123
500255,LML LTD.,8.73,9,8.65,8.69,24617,20171123
500257,LUPIN LTD.,835.95,838,825.5,827.65,204883,20171123
500259,LYKA LABS,64.65,66,63,63.6,45674,20171123
500260,RAMCOCEM,707.35,716.1,705,710.7,5797,20171123
500264,MAFATLAL IND,372,372,332,338.9,13070,20171123
500265,MAH.SEAMLESS,496.3,496.35,487,491.35,11299,20171123
500266,MAH.SCOOTER,2794,2794,2734.25,2739.55,264,20171123
500267,MAJESTIC AUT,136,141,133,134.2,6074,20171123
500268,MANALI PETRO,34.7,35.35,34.45,34.6,81876,20171123
500271,MFSL,570.2,572.4,561.95,565.4,56655,20171123
500279,MIRC ELECT,38,38.5,37,37.3,467830,20171123
500280,CENTURY ENKA,337.45,342.5,337,341.8,5721,20171123
500284,LORDS CHLORO,41.1,43,41.1,42.1,719,20171123
500285,SPICEJET LTD,143.3,145,142.05,143.8,1419413,20171123
500288,MOREPEN LAB.,21,22.9,20.7,22.35,1240012,20171123
500290,MRF LTD.,69899,70188.9,68907.45,69063.05,473,20171123
500292,HEIDEL CEM,167.6,167.85,159.9,160.7,75275,20171123
500294,NCC,109.1,110.25,107.7,108.9,211843,20171123
500295,VEDL,309.2,312.85,303,308.35,737690,20171123
500296,NAHAR SPG.,109.7,113.95,108,112.65,24613,20171123
500298,NAT.PEROXIDE,2116,2149,2070,2084.2,1950,20171123
500300,GRASIM IND.,1196,1212.5,1192.8,1206.85,22098,20171123
500302,PEL,2604.8,2610,2581,2587.85,6977,20171123
500304,NIIT LTD.,94.6,103.6,93.9,102.6,834039,20171123
500306,JAYKAY,8.11,8.98,8.1,8.64,16562,20171123
500307,NIRLON,220.05,223.7,219.1,221.95,1533,20171123
500312,ONGC CORPN,180.75,182.7,180.65,181.45,317862,20171123
500313,OIL COUNTRY,49.55,52.65,49,51.7,12237,20171123
500314,ORIENT HOTEL,39.4,39.4,38.7,38.95,9100,20171123
500315,ORINTAL BANK,129.4,131.2,127.55,129.3,195568,20171123
500317,OSWAL AGRO.,13.7,14.45,13.6,14.15,53852,20171123
500319,INDIAN SUCRO,57.35,57.35,54.6,55.6,6746,20171123
500322,PANYAM CEMEN,65.3,67,65.3,65.9,4913,20171123
500325,RELIANCE,925.65,948,925.65,945.15,553671,20171123
500327,PILITA,15,15.58,14.95,15.16,21030,20171123
500330,RAYMOND,976,985,960.1,974.1,34452,20171123
500331,PIDILITE,837.6,847.65,834.8,843.5,14233,20171123
500333,PIX TRANS,174.4,174.4,160.05,172,56562,20171123
500335,BIRLA CORPN.,1100.15,1109,1085.4,1096.85,1724,20171123
500336,SURYA ROSHNI,377.85,405.85,368,391.7,143216,20171123
500337,PRIME SECUR.,49,49.35,48,48.6,32063,20171123
500338,PRISM CEMENT,114,116.35,113.2,114.55,25004,20171123
500339,RAIN,328.5,334.7,324,333.8,1237725,20171123
500343,PUDUMJEE,25,25,24.3,24.5,15947,20171123
500346,PUN.COMMUNI.,41.9,41.9,38.8,38.85,9470,20171123
500350,RSWM LTD,338,343.55,336.6,342.7,5258,20171123
500354,RAJSH.SUGAR,65.35,68.85,65.35,67.75,18683,20171123
500355,RALLIS INDIA,230.1,236.8,229.75,234.1,22235,20171123
500356,RAMANEWS,26.75,27.75,26.6,27,83121,20171123
500357,RAMA PAPER,11.75,11.75,11.75,11.75,170,20171123
500360,RAPICUT CARB,72.8,72.8,69,70.35,4159,20171123
500365,RMGALLOY,7.99,8,7.41,7.5,5525,20171123
500366,ROLTA (I),56.5,58.8,55.5,57.3,641760,20171123
500367,RUBFILA INT.,83,84.9,82.5,84.1,52684,20171123
500368,RUCHI SOYA,26.9,27.7,24.45,24.9,1106036,20171123
500372,SAMTEL COL,0.57,0.57,0.55,0.55,10830,20171123
500378,JINDAL SAW,126.1,133.6,125.5,127.5,720847,20171123
500380,JK LAKSHMI,398.05,401.1,390.6,395.55,17860,20171123
500387,SHREE CEMENT,17280,17300,17068.7,17203.1,22748,20171123
500390,REL INFRA,449.9,451.75,441.9,448.65,254760,20171123
500399,STEELCO GUJ.,9.99,9.99,9.45,9.73,3200,20171123
500400,TATA POWER,93.3,94.95,92.2,93.2,818497,20171123
500402,SPMLINFRA,161.5,163,156.05,157.4,54099,20171123
500403,SUNDARAM FAS,499.75,508.65,493.25,495.95,16324,20171123
500404,SUNFLAG IRON,75.25,75.55,73.7,73.95,149296,20171123
500405,SUPREME PET,363,364,360,362.15,2673,20171123
500407,SWARAJ ENGIN,1900,1901.95,1883.4,1894.5,785,20171123
500408,TATA ELXSI,953,966.85,941.5,949.2,147637,20171123
500410,ACC LTD,1725.05,1730.85,1707.35,1712.35,9033,20171123
500411,THERMAX,1054.75,1063,1039.1,1042.7,922,20171123
500412,THIRUMALAI,2016.8,2035.45,1971.15,1980.5,15811,20171123
500413,THOMAS COOK,233.5,244.25,229,230.55,132060,20171123
500418,TOKYO PLAST,119.25,120,117,119,2118,20171123
500420,TORRENT PHAR,1262.1,1291.95,1262.1,1280.75,7365,20171123
500422,TRANSCHEM,24.05,24.7,24.05,24.6,390,20171123
500425,AMBUJA CEME,265,269.5,264,264.9,157192,20171123
500429,UNIPHOS ENT.,94.25,95.4,93,94,3420,20171123
500439,VARD HOLDNG,3900,3919,3733,3799.25,146,20171123
500440,HINDALCO,257.2,258.4,250.15,255.2,865219,20171123
500444,WEST COAS PA,213.6,215,207.85,211.2,19660,20171123
500449,HIND.ORG.CHM,21.6,22.25,21.25,21.7,46299,20171123
500456,PAS.ACRYLON,25.05,25.5,24.65,24.8,67741,20171123
500459,PROCTER &GAM,9272.65,9272.7,9122.25,9163.65,192,20171123
500460,MUKAND LTD.,90.25,93.3,89.05,89.5,52268,20171123
500463,AGCNET,110.5,111.3,109.1,109.55,601,20171123
500464,UCAL FUEL,194.95,194.95,191.55,192.95,8200,20171123
500467,HARR.MALAYAL,96.15,99.2,92.5,94.2,122191,20171123
500469,FEDERAL BANK,113,113.5,112.25,113,193468,20171123
500470,TATA STEEL,714,715.7,706.75,711.25,170509,20171123
500472,SKF INDIA,1709.9,1710,1690.95,1695.7,1361,20171123
500477,ASHOK LEYL.,113.4,114.95,112.45,114.6,541088,20171123
500480,CUMMINS (I),862.55,862.55,855,856.75,4725,20171123
500483,TATA COMM,696.05,700.1,687.1,698,12720,20171123
500488,ABBOTT (I),5000.95,5000.95,4850,4861.15,450,20171123
500490,BAJ HOLD INV,2880,2910.7,2845,2899,925,20171123
500493,BHARAT FORGE,718,718,695,699.75,76202,20171123
500495,ESCORTS LTD.,703,703,680.45,687.85,75967,20171123
500500,HIND.MOTORS,7.52,7.83,7.52,7.57,40226,20171123
500510,LARSEN & TOU,1217.15,1228.75,1211.35,1216.3,185194,20171123
500520,MAH & MAH,1425.05,1434.25,1412.3,1419.8,24150,20171123
500530,BOSCH LTD,19173.95,19173.95,18954.85,18990.85,739,20171123
500540,PREMIER LTD,29.15,29.15,28.1,28.2,1510,20171123
500547,BHARAT PET.,506.05,512.8,502.15,506.7,188961,20171123
500550,SIEMENS LTD.,1193,1207.15,1180.75,1190.35,11578,20171123
500570,TATA MOTORS,428.9,430.85,422.85,426.1,332187,20171123
500575,VOLTAS LTD,628.6,630.75,615,624.35,73529,20171123
500620,GREAT EASTE,388.5,390.85,382.3,385.1,7354,20171123
500645,DEEPAK FERT.,410.05,413.65,404.6,407.35,42638,20171123
500650,EXCEL INDUST,608.5,624,605.35,607.8,6297,20171123
500655,GARWARE POLY,205,219.6,205,218.9,4316,20171123
500660,GLAXOSMITH,2504.6,2519,2485.05,2504.8,877,20171123
500670,GUJ.NARMADA,440,453.4,438.5,443.4,414453,20171123
500672,NOVARTIS,647.85,647.85,642,644.35,12768,20171123
500674,SANOFI,4510.75,4517,4422,4449.4,100,20171123
500676,GLAXOSMITHKL,6015,6063,6002,6053.35,18739,20171123
500680,PFIZER LTD.,1965.05,1965.05,1925.55,1930.7,932,20171123
500690,GUJ.ST.FERT,138,144.5,138,143.85,546436,20171123
500696,HIND UNI LT,1272.5,1272.5,1263.9,1269.15,25205,20171123
500710,AKZOINDIA,1799.9,1824.95,1775.7,1817.6,658,20171123
500730,NOCIL LTD,182.05,186.9,181,182.15,191875,20171123
500770,TATA CHEM.,739.1,746.1,731.65,737.75,31866,20171123
500777,T.P.L.,72,75.4,71.8,73.95,141132,20171123
500780,ZUARIGLOB,224,230,219,222.3,81881,20171123
500790,NESTLE (I),7616.85,7645.2,7597.45,7624.7,510,20171123
500800,TATAGLOBAL,275,277,271,274.5,327808,20171123
500820,ASIAN PAINTS,1174.3,1174.3,1158,1161.25,25399,20171123
500825,BRITANIA IND,4789.75,4802.3,4759.25,4773.5,3476,20171123
500830,COLGATE PALM,1036.25,1050.35,1032.8,1047.5,13974,20171123
500840,EIH LTD.,151.3,155.8,151.3,153.4,6089,20171123
500850,INDIAN HOTEL,111.25,119.9,110.85,118.5,351117,20171123
500870,CASTROL,390.5,392,385.75,389.9,100248,20171123
500875,ITC LTD.,258,260.55,256.45,258.15,285030,20171123
500877,APOLLO TYRES,249.9,253.65,248.05,252.2,403869,20171123
500878,CEAT LIMITED,1845.05,1861.2,1799.75,1811.15,35384,20171123
500890,MODI RUBBER,107,113.7,103.8,111.25,6199,20171123
500940,FINOLEX IND.,633.3,636,622.15,625.3,5719,20171123
500945,VALUE IND L,6.63,6.91,6.63,6.79,2780,20171123
501148,DALAL ST INV,102.75,102.75,102.75,102.75,260,20171123
501150,CENTRUM CAP,77.1,78.45,75.5,76.25,347647,20171123
501179,OSCAR INV.,211.2,214.85,208,209.1,866,20171123
501242,TCI FINANCE,23.9,24.05,23.5,23.65,7600,20171123
501295,INDUS.INV.TR,105,105.05,102.05,102.05,815,20171123
501298,INDUS.&PRUD.,1360,1390,1340,1387.7,236,20171123
501301,TATA INVEST.,885.2,890.75,877,878.95,3635,20171123
501343,MOTOR&GEN.FI,33.95,33.95,30.1,33,2008,20171123
501370,WALCHAND PF,176.5,181,170.1,174.1,10711,20171123
501391,W.H.BRADY,232.55,244,232.5,235,550,20171123
501421,SOLIX TECHNO,219.3,219.3,219.3,219.3,2,20171123
501423,SHA ENG PLA,676,685,671,679.95,892,20171123
501425,BOM.BURMAH,1502.5,1512,1457.05,1475.5,24729,20171123
501430,BOM.CYCLE,1801,1898.95,1801,1898.95,4,20171123
501455,GREAVES COTT,123,127.9,122.6,123.9,441504,20171123
501477,MULLER & PHI,77.2,77.2,77.2,77.2,5,20171123
501700,INDIA NIVEH,49.35,49.45,49.25,49.35,5977,20171123
501827,CENTRAL RLY,418,418,418,418,20,20171123
501833,CHOWGULE ST,15.44,15.44,15,15,1542,20171123
501848,GLOBAL OFFS,35.2,35.8,34.1,34.4,19568,20171123
502015,ASSOC.STONE,39.5,40.3,38,39.25,43848,20171123
502090,SAGAR CEM.,828,828.75,808,827.65,807,20171123
502137,DECAN CEMENT,552,560,552,560,80,20171123
502157,MANGALAM CEM,353.85,355,350.15,353.7,797,20171123
502165,OCL INDIA L,1451.95,1488,1444.9,1472.25,215,20171123
502168,N C L IND.,254.3,254.3,244.2,246.2,5956,20171123
502175,SAURAS.CEM.,90.1,91,88.6,88.9,24031,20171123
502180,SRI DIGV CEM,27.6,27.8,27,27.2,62381,20171123
502219,BOROSIL GLAS,867.05,880,860.05,865.85,7903,20171123
502281,TRIVENI GLAS,20.5,20.5,19.75,19.75,2900,20171123
502330,IPAPPM,284,287.35,282,286.25,5083,20171123
502355,BALKRISH IND,2121,2125.05,2080,2088.3,14984,20171123
502407,NATH PULP,42,45.9,42,45.9,1614,20171123
502420,ORIENT PAPER,122.1,126.55,120.85,125.65,80850,20171123
502445,CITADEL,58.15,63,58.15,58.5,150,20171123
502448,ROLLATAINER,6.26,6.68,6.12,6.59,10545,20171123
502450,SESHA.PAPER,770,770,770,770,2,20171123
502587,RAMA PULP,35.85,37.85,35.85,37.05,7046,20171123
502742,SINTEX IND.,24,24,23.8,23.9,521169,20171123
502761,BLUE BLEND,29.7,30.2,29.4,29.95,14603,20171123
502820,DCM LTD.,117.4,118.5,115.5,117.15,4086,20171123
502865,FORBES & CO,2110,2150,2073.35,2092.05,6924,20171123
502873,H.P.COTTON,35.25,36.3,33.8,36.3,395,20171123
502937,KESORAM IND,127.7,131.1,127.5,129.6,43724,20171123
502958,LAKSHMI MILL,2750,2750,2711,2723.65,22,20171123
502986,VARDH TEXT,1295.4,1300,1279.2,1285.7,697,20171123
503015,MODERN INDIA,56.8,56.8,56.8,56.8,20,20171123
503031,PENLAND LTD,32.45,33.3,32.05,32.45,152865,20171123
503100,PHOENIX MILL,507,514,491.05,501.05,2605,20171123
503101,MARATHON NEX,481,514.7,478.5,492.85,4525,20171123
503162,REL.CHEMOTX,84.2,88,84.2,86.8,3049,20171123
503169,RUBY MILLS,318.75,319.5,316.05,318.6,1483,20171123
503205,SHREERAM,51.5,53,50.75,50.8,6977,20171123
503229,SIMPLEX REAL,92.65,102.35,92.65,102.35,631,20171123
503310,SWAN ENG,190,190,186.3,188.1,25711,20171123
503349,VICTORIA MIL,3799,3799.95,3799,3799.95,6,20171123
503657,VEER ENERGY,29,30,29,29.05,16643,20171123
503659,SWIL,28.1,28.1,26.7,27.15,585,20171123
503722,BANSW.SYNTEX,128.1,130,126.25,128.2,3517,20171123
503776,MODIPON,47.4,47.4,45.1,45.1,51,20171123
503804,SHRI DINESH,130.9,133.7,130.25,131.15,1400,20171123
503806,SRF LIMITED,1780.05,1873,1780.05,1861.45,65033,20171123
503811,SIYARAM SILK,582.4,586,579,581.25,1376,20171123
503831,FOMENTO HOTE,155,162.95,155,162.95,9,20171123
503837,SHREE RAJSYN,16.7,16.75,16.7,16.7,901,20171123
503960,BHARAT BIJLE,1025,1039,1016.35,1024.2,2645,20171123
504000,ELPRO INTER,42.5,46.9,42.5,43.9,29028,20171123
504008,EMCO LTD.,17.5,17.9,17.5,17.75,6786,20171123
504028,GEE LTD,55.9,56.6,54.5,55.7,7254,20171123
504036,HIND.RECT,123,124.55,120,124.55,48473,20171123
504058,NIPPOBATRY,847.45,847.45,835.1,845,75,20171123
504067,ZENSAR TECH.,865.55,885,865.55,880.95,762,20171123
504076,JYOTI LTD.,50,51.5,48.2,49.9,575,20171123
504084,KAYCEE IND,5459.95,5459.95,5002.05,5177.5,9,20171123
504092,INDOKEM LTD.,33.8,35.15,33.5,33.55,15252,20171123
504093,PANA ENERG,330,358.3,326,356.05,73161,20171123
504112,NELCO LTD.,116.1,117.3,113.1,114.55,21015,20171123
504132,PERM MAGNETS,61.05,61.05,58.1,60.75,3900,20171123
504176,HIGH ENERGY,327,340,316,340,97,20171123
504212,UNIV.CABLE,188,191,184,187.05,15510,20171123
504240,DELTON CABLE,24,26.25,24,25.1,462,20171123
504258,LAKSHMI ELEC,749,768.8,749,750.45,2063,20171123
504341,RELTD,39.5,39.5,39,39.5,520,20171123
504392,KRISHNA VEN,304.45,304.45,299,299,25,20171123
504605,UNI ABEX,400,400,400,400,10,20171123
504614,SARDA ENMIN,446.85,496,446.8,489.2,110439,20171123
504646,BHAGWATI AUT,109.25,109.25,99,100,826,20171123
504673,UNIV.PRIME,2.3,2.3,2.3,2.3,1,20171123
504701,GONTER PEIP,6.42,7.08,6.42,7.08,4448,20171123
504741,IND.HUME PIP,465.9,468.1,455.5,457.85,2222,20171123
504746,IND.LINKCHAI,630,630,585.2,585.2,20,20171123
504786,INVEST &PREC,330,352,330,346.45,11835,20171123
504840,KAIRA CAN CO,1297,1297.8,1290,1297.6,46,20171123
504879,ORIENT ABRAS,65.1,65.1,61.9,61.9,62896,20171123
504903,RATHI ST,2.97,2.97,2.8,2.8,1025,20171123
504908,DUNCANENG,96.1,96.5,91.2,96,2265,20171123
504918,SANDUR MANG.,1000,1024.75,980,987.6,8419,20171123
504959,STOVAC IND.,3093,3093,3000,3000,326,20171123
504960,STEWARTS,17.85,17.85,17.85,17.85,100,20171123
504961,TATA YODOGAW,62.2,66,62.2,64.6,1922,20171123
504966,TINPLATE,269,284.4,269,274.2,499891,20171123
504973,TIFHL,582.6,597,571.3,581.75,942,20171123
504988,WELCAST,999.9,1039,999.9,999.9,14,20171123
505010,AUTO AXLES,1206.05,1334.45,1206.05,1293.15,45594,20171123
505029,ATLAS CYCLES,216.4,218.5,213,217.1,1930,20171123
505036,AUTO COR.GOA,1017,1038.5,1000,1022.8,4018,20171123
505075,SETCO AUTO,39.05,39.45,38.7,39,48330,20171123
505141,SCOOTERS IND,49,51.45,48.05,48.25,970,20171123
505160,TALBROS AUTO,240.35,243.85,229.7,231.5,84085,20171123
505163,ZF STEERING,1293.95,1422,1280,1377.35,88101,20171123
505192,SMLISUZU,910,913,895.3,902.8,1153,20171123
505196,TIL LTD.,521,530.65,517.65,521.55,1737,20171123
505200,EICHER MOTOR,30151,30680,30151,30635.95,1875,20171123
505212,JAINEX,44.6,44.6,44.6,44.6,1001,20171123
505216,ALFRED HERB,817.1,817.1,750,750,150,20171123
505230,CIMMCO,94,95.5,92.4,93.05,9649,20171123
505232,VELJAN,1005,1046,1000,1027.6,579,20171123
505242,DYNAMAT.TECH,2050,2080,2030,2035,461,20171123
505250,G.G.DANDEKAR,90,91,82.4,89.15,21541,20171123
505255,GMM PFAUDLER,585,599,580.1,593.3,6599,20171123
505283,KIRLOSAR PN,879,884,860,865.55,2010,20171123
505299,KULK-POWER,35.15,37.2,35.15,37.2,3299,20171123
505302,LAXMI AUTOLM,50.1,50.1,50.1,50.1,10,20171123
505324,MANUGRAPH IN,47,53.45,47,51.15,50011,20171123
505355,NESCO LTD,524,544.8,517.35,541.5,25274,20171123
505358,INTEGRA ENG,62.4,63.5,59.75,63.5,263468,20171123
505368,REVATHI EQU.,684,684,671,682,75,20171123
505400,TEXINFRA,71,74.85,70.55,73.7,303620,20171123
505509,RESPON IND,39,39.5,39,39.5,755,20171123
505526,DOLAT INV.,7.25,7.25,7.25,7.25,7300,20171123
505533,WESTLIFE DEV,288.65,296,288.65,293.05,115316,20171123
505537,ZEE ENTER,562.8,567.2,556.75,564.15,398744,20171123
505590,SVPGLOB,320,320,299,299.35,5973,20171123
505650,SKYL MILLAR,3.57,3.57,3.57,3.57,581,20171123
505665,ANTIF BEARNG,463.25,463.25,442.1,446.15,2061,20171123
505681,BIMETAL BEAR,534.95,541,530.1,537.55,847,20171123
505688,BHARAT GEARS,192.6,199.1,191,193.4,27590,20171123
505690,BRADY MORRIS,71.25,76.95,71.25,76.95,51,20171123
505693,LATIMMETAL,29,29,27.1,28.9,7567,20171123
505700,ELECON ENG,79.05,80.7,74.1,75.65,103137,20171123
505710,GRAUER& WEIL,62.5,71.2,62.3,68.9,1696583,20171123
505712,GUJ.AUTO GE,325,343,325,340.35,9858,20171123
505714,GABRIEL(I),190.75,193,188.5,189.45,15469,20171123
505720,HERC.HOISTS,144,144.85,139.2,142.15,9819,20171123
505726,IFB IND.LTD.,1294.35,1321.95,1277.25,1301.3,4312,20171123
505729,SINGER INDIA,243,243,238.9,240.05,14995,20171123
505737,INTER.COMBUS,561.1,564.9,545,547.15,13818,20171123
505744,FED MOG GOE,509.9,529.9,509.9,527.85,2263,20171123
505750,JOSTS ENG.,939.85,939.85,930.95,930.95,13,20171123
505790,SCHAEFFLER,5176.1,5179,5139,5139,92,20171123
505800,RANE HOLDIN,1950,1968,1931.1,1950.15,252,20171123
505827,SNL BEARINGS,296.1,299.65,287.1,291.85,1771,20171123
505840,JAIPAN INDUS,35.4,35.4,33.5,33.5,3985,20171123
505850,MANCREDIT,2.47,2.47,2.33,2.47,37150,20171123
505854,TRF LTD.,226.55,231.95,225.7,226.85,5134,20171123
505872,WPIL LTD.,697.9,697.9,672,679.2,3198,20171123
505890,KENNAMETAL,712,713.85,681,687.7,3822,20171123
505893,HIND.HARDY,86.5,86.5,86.5,86.5,100,20171123
505978,TRITON VALVE,1644.1,1728.75,1644.1,1718.35,1395,20171123
506003,SUDAL INDUS,10.3,10.3,10,10,5704,20171123
506022,PRAKASH IND.,146,148.5,144.15,146.15,177866,20171123
506074,ARSHIYA,100,113.65,100,106.5,587055,20171123
506076,GRIND NORTON,509.95,510,500.4,500.85,2054,20171123
506079,LAKSHMI PREC,41.3,41.35,38.75,38.75,401,20171123
506105,STANROSE MAF,172,172,167,167.75,1021,20171123
506109,GENESYS INT.,362.9,362.9,343.9,346.05,26152,20171123
506122,PANKAJPIYUS,59.8,59.8,59.8,59.8,25,20171123
506128,PARNAXLAB,55.5,55.5,52.1,53,6257,20171123
506146,VISAGAR POL,1.05,1.06,1.04,1.06,134168,20171123
506184,KANANI IND,8.65,8.89,8.65,8.89,3600,20171123
506194,ARIH SUPER,163.8,165.55,156.65,157.35,91596,20171123
506197,BLISSGVS PH,194.7,195.75,190.6,192.15,110293,20171123
506222,INEOSSTYRO,920,926.95,913.05,916.1,207,20171123
506235,ALEMBIC LTD.,39.45,39.75,39.05,39.3,59301,20171123
506248,AMINES&PLAST,67,67.7,65,66.6,9210,20171123
506260,ANUH PHARMA,172,172.35,168,169.4,21250,20171123
506261,MODISON MET.,72.2,73.9,70,70.9,74726,20171123
506285,BAYER CROP,4023.25,4023.3,3962.5,3975.55,128,20171123
506365,CHEMO PHARMA,43,43,43,43,25,20171123
506390,CLARI CHEM,590,591.9,584.1,588.55,3139,20171123
506395,COROM INTER,510.45,513.9,502.7,503,109204,20171123
506401,DEEPAK NITR.,224,228.9,223,224.4,50957,20171123
506405,DHARAMSI CHM,116,119,112.55,113.2,8946,20171123
506414,DIL LTD,1380,1425,1352,1425,3253,20171123
506480,GOCLCORP,517.05,526.45,500,520.2,1215,20171123
506520,JAYSHRI CHEM,16.05,17.25,16.05,17.11,152001,20171123
506522,JL MORISON,1483.65,1483.65,1483.65,1483.65,300,20171123
506525,KANORIA CHEM,93.55,97.4,91.5,92.6,243824,20171123
506528,KELTECH EN.,1291,1367.6,1290,1334.05,721,20171123
506532,NITTA GELA,208,224.9,208,216.55,11163,20171123
506579,ORIENT.CARB.,1309.6,1320.05,1285.8,1292.8,2212,20171123
506590,PHIL.CARBON,985,995.2,964.05,972.65,62896,20171123
506597,AMAL PRODUCT,182.45,185,178.2,183.95,4472,20171123
506605,POLYCHEM,467.95,467.95,427.5,449.7,232,20171123
506618,PUN.CHEM,418.45,423.8,414.3,420.15,6012,20171123
506640,GUJCHEM DIST,140.05,140.05,140.05,140.05,29,20171123
506642,SADHANA NITR,66.75,70.4,66.05,67.2,4062,20171123
506655,SUDARSH.CHEM,373.75,374.5,365.1,366.3,18199,20171123
506685,ULTRAMARINE,272.25,279.45,272.25,277.35,5422,20171123
506687,TRANSPEK,1368,1369.95,1325,1339.45,1583,20171123
506690,UNICHEM LAB,288.35,293,287.5,290.65,37612,20171123
506720,ZANDUREALTY,1970,2099,1970,1999.9,42910,20171123
506734,MYS PETRO,133.5,143.75,131.1,139.8,11965,20171123
506767,ALKYL AMINES,599,649,583.5,592.4,32019,20171123
506808,TUTICORIN.,12.3,13,12.3,13,4611,20171123
506820,ASTRAZEN.PH.,1171.65,1174.4,1155,1158.4,480,20171123
506852,PUN.ALKALI,31.5,32,30.7,31,40098,20171123
506854,TANFAC IND.,98.25,104.8,97.5,99.7,14237,20171123
506858,GUJ.PETRO,20.25,20.25,20.25,20.25,11,20171123
506863,SWADESHI IND,3.99,4,3.93,4,5225597,20171123
506879,GUJ.THEMIS.,44,44.4,43,43.7,1932,20171123
506910,JAYSN DYEST,71.5,71.5,71.5,71.5,400,20171123
506919,MAKERS LAB.,98.95,98.95,95.5,95.7,1507,20171123
506943,J.B.CHEMICAL,287,288.45,285.45,287.25,2413,20171123
506981,BL.CHIP TEX,80.1,83,80.05,83,459,20171123
507155,JAGATJIT IND,70,70,64,64,57,20171123
507180,KESAR ENT.,60.5,61,59.95,60.85,1065,20171123
507205,TILAKNAG IND,19.5,22.75,19,22.14,802043,20171123
507265,EMERALL,81.5,82.5,81.5,82.5,300,20171123
507300,RAVALGAON,3500,3500,3500,3500,5,20171123
507315,SAKTHI SUGAR,25.25,26.75,25.05,26.3,52591,20171123
507410,WALCHANDNGR,235,240.6,230.25,232.5,359714,20171123
507435,KHOD.INDIA,67.1,71.45,67.1,71.45,11783,20171123
507438,IFB AGRO,686,686,667.3,668.1,415,20171123
507442,DHARANI SUG,32.4,33.75,31.5,33.15,51224,20171123
507450,THIRU A.SUG.,65.05,69,64.55,67.95,14944,20171123
507474,KOTHARI FERM,51.8,51.8,48,48.7,2002,20171123
507488,G.M.BREWERI,790.15,791.95,774,777.55,3173,20171123
507490,RANA SUGARS,7.27,7.84,7.1,7.57,220005,20171123
507498,PICCADILY SU,8.45,9.27,8.45,9,5633,20171123
507508,RIGA SUGAR,16.9,17.5,15.9,16.95,15232,20171123
507514,SOM DISTILL.,176.1,181.9,173.5,178.35,169895,20171123
507515,CJ GELATIN,8.2,8.2,7.7,8,1200,20171123
507522,MOUNTT SHIV.,4.76,4.76,4.76,4.76,100,20171123
507525,AMRIT CORP,1370,1370,1300,1300,9,20171123
507526,ASSO.ALCOHOL,209,220,208,212.1,44535,20171123
507552,FOODS & INNS,1149.95,1150,1140,1140,50,20171123
507580,IVP LIMITED,190,194.9,185.9,190.1,2023,20171123
507598,KLRF LTD,92,96.6,92,93,3237,20171123
507621,MILKFOOD,211,211,210,210.5,250,20171123
507645,POLSON LTD.,12605,12875,12411,12610.5,54,20171123
507649,RASOI LTD.,35412,36750,35412,36750,3,20171123
507685,WIPRO LTD.,294.15,294.9,292.95,293.4,85101,20171123
507690,ORIENT BEVER,106.65,112.9,106.65,110.7,2256,20171123
507717,DHAN AGRI,670.4,670.4,660,660.3,778,20171123
507747,TTK HEALTHCA,816,835,800,823,457,20171123
507753,TGVSL,63.6,67.85,63.2,66.65,880886,20171123
507779,KANPUR PLAST,123.3,136,123.3,131.65,41505,20171123
507785,TAINWALA CH.,93.7,96.7,93.7,95.35,240,20171123
507789,JAGSON PHAR,34.9,38.6,34.9,37.4,28338,20171123
507794,KHAITAN CHEM,22,22.8,21.15,22.25,93645,20171123
507813,NATI. OXYGEN,43.5,44.95,43.5,43.5,320,20171123
507815,GILLETTE (I),6300,6477.3,6300,6367.35,638,20171123
507828,ANSAL HOUS.,22.9,22.95,22.15,22.65,5796,20171123
507833,COMPUTER PNT,0.92,0.92,0.92,0.92,205,20171123
507836,MAC CHARLES,442,442,425,440,369,20171123
507864,PION INVEST,48.75,50.95,48.75,50.4,5568,20171123
507872,ASHNOOR TEX.,17.75,17.75,17.75,17.75,210,20171123
507878,UNITECH LTD,6.45,6.5,6.2,6.26,2699469,20171123
507880,VIP INDUS.,360,364,340.35,344.1,344459,20171123
507910,FIBERWB IN,290,309.7,287.5,303.55,180571,20171123
507912,LKP FIN,115.05,123.75,115,117.95,14298,20171123
507944,BAJAJ STEEL,185,185,155.05,162.5,14079,20171123
507960,GUJ.HOTELS,141.25,161,141.25,157.9,1593,20171123
507970,PARA. COSMET,29.4,30.85,29.4,30.85,389,20171123
507981,JINDAL HOTL,65.5,65.5,60.1,62.05,4154,20171123
507998,SIMMONDS-MAR,81.25,83.5,81.25,83.25,2898,20171123
508136,BNALTD,325.5,339.75,295.05,304.15,23998,20171123
508306,LEDO TEA CO,65.2,65.2,65.2,65.2,24,20171123
508486,HAWKINS COOK,2801.1,2820,2780,2801.8,1521,20171123
508494,WARREN TEA,165.1,174.8,150,152.6,119439,20171123
508664,BEST E.HOTEL,69.8,69.85,69.8,69.85,10500,20171123
508807,IST LTD.,1285,1300,1235.05,1242,868,20171123
508814,COSMO FILMS,355.95,357,352.5,353.65,6875,20171123
508860,DIAMANT,0.73,0.73,0.7,0.73,87,20171123
508869,APOLLO HOSP.,1145.5,1145.5,1121,1135.15,14016,20171123
508875,NITINCAST,212,212,209,209.5,511,20171123
508906,EVEREST INDS,481.85,488.9,473.6,475.6,4174,20171123
508918,GREYCELLS,41,43.05,41,43.05,594,20171123
508922,MSR INDIA,30.5,30.9,30,30.3,8174,20171123
508933,AYMSYNTEX,63.5,63.5,59.5,59.9,6498,20171123
508941,PANASON CAR,590,597,575,589.45,5554,20171123
508956,HB LEAS.PUB,1.99,1.99,1.99,1.99,2500,20171123
508989,NAVNETEDUL,169,169,163.95,165.65,13300,20171123
508996,SATPROP LTD,4.8,4.99,4.76,4.9,19773,20171123
508998,STERL INTER,1.29,1.29,1.16,1.17,136238,20171123
509009,AUSOM ENT,66.4,66.7,63.7,65.05,7169,20171123
509020,RUCHI INFRA.,4.21,4.42,4.21,4.42,10828,20171123
509026,VJTFEDU,67.95,67.95,65,67,355,20171123
509048,LANCOR HOLDS,30.5,31.45,30.5,31.45,6893,20171123
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,23350,20171123
509053,BANAS FIN.,3.84,4.24,3.84,3.88,4852,20171123
509055,VISAKA IND.,645.35,645.35,625.05,626.55,7095,20171123
509077,PRESSMN,69.95,77.75,69.85,76.1,139533,20171123
509079,GUFIC BIO SC,90.5,93.35,90,91.75,36506,20171123
509148,GOVIND RUBB.,19.75,20.1,19.3,19.85,48516,20171123
509152,GRPLTD,1349.95,1408,1305.5,1310.2,1271,20171123
509162,INDAG RUBBER,180,180.5,175,177,3736,20171123
509220,PTL LTD,57.5,58.5,55.4,57.15,20114,20171123
509243,TVS SRICHAKR,3323.85,3368.9,3305.2,3316.15,763,20171123
509438,BENARES HOT,1127,1128,1095,1100,65,20171123
509472,CRAVATEX,420,454.55,411.35,443.55,2462,20171123
509480,BERGE PAINT,249.75,258,248,257,55032,20171123
509486,CAPRIHANS,111.1,114.95,111.1,112.85,3801,20171123
509488,GRAPHITE IN.,588.7,606.6,580.75,595.35,432334,20171123
509496,ITDCEM,207.95,208,202,205.15,25370,20171123
509525,EMPIRE IND.,2024.8,2025,2000,2001.7,512,20171123
509546,GRAVISS HOSP,25.95,25.95,25,25,1400,20171123
509550,GAMMON INDIA,7.04,7.04,6.66,6.79,39724,20171123
509557,GARWARE WALL,947,947,903.05,934.7,8211,20171123
509563,GARWA.MARINE,5.96,5.96,5.96,5.96,45,20171123
509567,GOA CARBON,914.9,943.95,880.05,912.65,101550,20171123
509597,HARDCASTLE,288.15,299.95,285,296.3,377,20171123
509627,HIND.DORR,7.89,7.89,7.89,7.89,7659,20171123
509631,HEG LIMITED,1789,1806.95,1705,1738.4,160129,20171123
509635,HIND.COMPOSI,455,475.1,450,463.7,3924,20171123
509675,HIL,1313.8,1335,1289.9,1300.8,1801,20171123
509692,IND.CARD,190.95,191,187.35,189.65,505,20171123
509709,INT.CONVEYOR,22.9,22.9,22,22,300,20171123
509715,JAYSHRE TEA,112.6,116.9,110.3,113.1,172863,20171123
509820,PAPERPROD,288.75,294,288.75,290.05,3430,20171123
509835,PREMIER SYN.,68.6,72,68.35,69,5910,20171123
509874,SHALIMAR PAI,192.55,192.55,185,186.25,5528,20171123
509895,HIND MILLS,351,351,323.1,338,1423,20171123
509930,SUPREM IND,1130,1137,1113.7,1128.35,1211,20171123
509945,THACKER,158.7,158.7,158.7,158.7,1,20171123
509966,VST INDUS.,3466.45,3466.45,3381.5,3395.65,69,20171123
510245,SWASTI VINAY,3.9,4.19,3.6,4.08,181463,20171123
511012,YAMINI INVES,15.05,15.2,15.05,15.2,48872,20171123
511034,JINDAL DRILL,155,160.6,155,158.2,21461,20171123
511066,SAKTHI FIN.,36.55,37.5,36,37.2,8947,20171123
511072,DEWAN H.FIN.,624.05,629,617.5,619.65,181492,20171123
511076,SAT IND LTD,28.25,29.5,27.5,28.75,51406,20171123
511092,JMDVL,2.2,2.24,2.2,2.24,4500,20171123
511116,QUADRANT,1.95,2.15,1.86,2,29757,20171123
511131,KAMAN HSG,13.38,13.95,13.31,13.95,9400,20171123
511144,ASYAINFO,49.05,50.65,48.05,50,4005,20171123
511147,WALL ST.FIN.,37.3,38,37.3,38,810,20171123
511187,MILLENNIUM,0.76,0.76,0.76,0.76,1000,20171123
511196,CANFIN HOMES,462.8,466.9,456.9,460.4,44878,20171123
511208,IL & FS INVE,19.8,22.3,19.55,21.65,1645878,20171123
511218,SHRIRAM TRAN,1238,1257.45,1231.95,1233.3,6777,20171123
511243,CHOLAFIN,1288.7,1290,1270,1271.9,6344,20171123
511288,GRUH FINANCE,497.2,507.05,497.2,502.4,11177,20171123
511333,VLS FINANCE,94.35,96.55,89.7,90.55,100712,20171123
511355,IND CEM CAP,4.19,4.19,4,4,2774,20171123
511359,AD-MANUM FIN,41.6,45,41.55,43.4,2366,20171123
511389,VIDEOCON IND,12.6,13.1,12.1,12.25,832437,20171123
511391,INTER GLOB F,27.55,28.85,26.4,26.55,181,20171123
511411,SHRISTINFRA,313.9,315.85,298,308.45,57,20171123
511413,CREST,240,244.9,238.5,239.35,127247,20171123
511431,VAKRANGEE,704,708,702,705,3291336,20171123
511447,SYLPH TECH,5.59,5.59,5.09,5.55,1546,20171123
511451,DHARANI FIN.,10.74,10.74,10.74,10.74,610,20171123
511463,ALEXANDER,28.4,28.4,28.3,28.3,8319,20171123
511473,IND.BANK MER,21.25,21.6,21,21.05,15128,20171123
511501,BHARAT BHUSH,20,20.6,18.95,20.3,679,20171123
511505,CAPITAL TRUS,512.7,516,505.2,514.75,400,20171123
511509,VIVO BIO TEC,56,57.5,52.5,52.7,8839,20171123
511523,VEERHEALTH,9.42,10.9,9.42,10.02,6153,20171123
511533,SAHARA HOUSG,71.4,71.4,67.6,68.75,5375,20171123
511543,GSB FINANCE,10.46,10.46,10.46,10.46,500,20171123
511551,MONARCH,79,82,78,80.4,21501,20171123
511557,PRO FIN CAP.,247.2,247.5,231.05,242.8,9865,20171123
511559,TIMES GUARAN,72,72.1,67.6,68.4,5251,20171123
511585,REGENCY TRUS,3.44,3.44,3.44,3.44,100,20171123
511589,AVONMORE,24.5,24.5,23.1,24.05,15767,20171123
511593,LIBORD FIN,11.5,11.5,11.5,11.5,10,20171123
511601,YASH MANAGE.,11.47,12.5,11.47,11.51,353,20171123
511605,ARIHANT CAP.,198,204.5,191.15,196,68036,20171123
511609,ISL CONSULT,18.35,18.35,18.35,18.35,100,20171123
511611,DCM FINANCIA,3.11,3.12,3.1,3.1,3000,20171123
511628,IMCAP,69.5,70.1,68.5,68.75,2660,20171123
511630,SAMBHAAV MED,14.35,14.35,14,14.35,204742,20171123
511654,SUGAL DAM,12.67,12.67,12.16,12.16,518,20171123
511658,NETTLINX LTD,69.85,69.85,66,69.7,1343,20171123
511664,BGIL FL TEC,3.7,3.78,3.6,3.78,1500,20171123
511672,SCANSTL,24,24,24,24,200,20171123
511676,GIC HOUSING,425,430,421.9,422.9,9678,20171123
511692,AJCON GLOBAL,27,27,27,27,4756,20171123
511700,STD.CAP.MRKT,1.68,1.68,1.68,1.68,100,20171123
511706,ACTION FIN.,10.09,10.31,10.09,10.09,106907,20171123
511710,CUBICAL FIN.,1.2,1.2,1.2,1.2,200,20171123
511712,RELIC TECHNO,13,13,13,13,555,20171123
511724,BAID LEASING,156,167.5,156,163.5,30379,20171123
511726,VIPUL LTD,81.5,85.6,80,80.5,80254,20171123
511736,USHDEV INTNL,3.59,3.59,3.59,3.59,26,20171123
511738,MEHTA SECUR.,6.48,6.48,6.48,6.48,100,20171123
511740,MEHTA HOUSIN,7.5,7.5,7.5,7.5,100,20171123
511742,CHOKHANI SEC,35.75,35.75,33,35.75,274,20171123
511754,SHALIB.FINAN,132.95,154.2,132.2,139.9,30899,20171123
511758,MANSI FINANC,35.5,35.5,35.5,35.5,1000,20171123
511764,UPASANA FIN.,25.5,28.1,25.5,26.05,1010,20171123
511766,MUTHOOT CAP,592.6,598.1,582.15,597.75,180,20171123
512018,CNI RES LTD,3.28,3.39,3.28,3.32,2450,20171123
512047,ROYAL IND,1.65,1.65,1.65,1.65,118,20171123
512068,DECCANGOLD,39.15,40,38.7,39.8,70181,20171123
512070,UPL,739,755.75,739,749.4,41272,20171123
512093,CRANES SOFTW,1.39,1.39,1.3,1.36,41460,20171123
512131,SIGNET IND,9.28,9.28,8.65,8.81,119463,20171123
512135,ENSA STEEL,4.98,4.98,4.98,4.98,1,20171123
512161,8KMILES,816.05,888.5,816.05,865.75,56234,20171123
512175,VAMA INDS,29,29,26.85,27.05,13650,20171123
512179,SUNTECK REAL,389.45,397.1,383.1,393,51694,20171123
512217,PRISM MEDI,30.85,30.85,30.05,30.35,2772,20171123
512237,JAI CORP LTD,156,169,153,161.35,4052294,20171123
512247,ASHIRWAD CAP,2.75,2.88,2.75,2.81,6866,20171123
512257,SVARTCORP,6.33,7.42,6.33,7.39,454546,20171123
512267,MEDIA MATRIX,7,7,7,7,3300,20171123
512289,SHIRPUR GOLD,159.2,185.2,155,177.6,76182,20171123
512296,BHAGYA INL,37.25,38.25,37.2,37.55,13123,20171123
512297,SHANTAI,170.5,170.5,167,167,141,20171123
512299,STERL.BIOTEC,3.3,3.55,3.26,3.27,114644,20171123
512301,CHAMBAL BREW,4.65,4.65,4.65,4.65,220,20171123
512329,KRL,47.5,47.5,47.4,47.4,100,20171123
512369,ENNORE COKE,3.29,3.29,3.29,3.29,72,20171123
512417,TRITRADE,0.49,0.49,0.49,0.49,320,20171123
512425,NIRAV COMMER,173,191,173,191,31,20171123
512441,ENBEE TRADG.,95,95,95,95,100,20171123
512453,SHRI JAGDAMB,153.3,153.3,153.3,153.3,1100,20171123
512455,LLOYDS MET E,18.6,19.3,18.5,19,35501,20171123
512463,SHREE GLOBAL,3.45,3.52,3.21,3.22,1541,20171123
512493,GARNET INTL,800,800,701,733.55,9415,20171123
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,10,20171123
512519,DONEAR IND.,70,70.5,67.75,70.1,73028,20171123
512527,SUPER SAL IN,640.1,640.1,628,628.95,3551,20171123
512529,SEQUENT,97.15,100.7,97.15,99.6,32100,20171123
512531,STC INDIA,187,195.3,184.5,191.55,11905,20171123
512553,ZENITH EXP.,54,54,52,52,100,20171123
512559,KOHINORFOODS,71.25,71.9,69.5,70.15,32960,20171123
512573,AVANTI FEEDS,2730,2757.65,2665.25,2684.15,10880,20171123
512579,GUJ.NRE COKE,1.65,1.69,1.61,1.65,111204,20171123
512587,ZODIAC JRD,42.1,45,42.05,44.15,550,20171123
512599,ADANI ENTER,158.5,158.5,149.8,152.4,761316,20171123
512604,HARIA EXPORT,2.33,2.42,2.33,2.42,1215,20171123
512608,BHANDARI HOS,4.72,4.72,4.28,4.29,167122,20171123
512624,REGENTRP,5.23,5.23,5.23,5.23,250,20171123
512626,ORBIT EXPORT,140.7,142.75,138,140.25,2791,20171123
512634,SAVERA IND,83,83,81,82.45,4082,20171123
513005,VBC FERRO,41.45,41.45,41.45,41.45,45,20171123
513010,TATA SPONGE,944.6,968,940.3,949.15,36836,20171123
513023,NAV BHAR VEN,134,137,133,135.55,26536,20171123
513043,REMI EDEL,37,38.5,37,38.5,315,20171123
513059,G.S.AUTO INT,11.51,11.69,11.33,11.51,3603,20171123
513063,TRANSFREIGHT,16.3,16.3,16.3,16.3,200,20171123
513097,SHIV.BIMETAL,77,78.95,77,77.45,35569,20171123
513108,GANDHI SP.TU,307.55,314.9,307.55,313.2,1231,20171123
513121,ORICON ENT,58.65,59.55,58,58.1,117606,20171123
513142,BALASORE,77.6,79.7,77.6,79,191194,20171123
513149,ACROW INDIA,134.9,134.9,134.9,134.9,100,20171123
513151,STI INDIA LT,16,16,16,16,550,20171123
513173,STL STR INF,7.66,7.66,7.66,7.66,2600,20171123
513179,NAT STL AGRO,46.05,47.5,44.5,45,26414,20171123
513216,UTTAM GALVA,24.85,25.75,24.25,24.5,308801,20171123
513228,PENNAR STEEL,64.5,65.7,63.65,64.5,87938,20171123
513250,JYOTI STRUCT,10.55,10.55,9.95,10.06,127449,20171123
513252,JAY USHIN,428,428.4,428,428.2,104,20171123
513262,ST.STR.WHEEL,792.95,898.95,769.95,869.75,49555,20171123
513269,MAN IND.(I),107.75,116.5,106.65,113.85,388877,20171123
513295,RUCHI STR AL,2.34,2.34,2.3,2.33,306,20171123
513303,MODERN STEEL,15.25,16,15.25,16,602,20171123
513307,SYNTHIKO FOI,29,29,28.5,28.5,201,20171123
513335,METALFORGE,33.7,34.85,33,33.5,10986,20171123
513349,AJMERA,314,331.5,314,326.25,123163,20171123
513353,COCHIN MIN.,144,149,139,140.4,22702,20171123
513361,ISW LTD,3.42,3.44,3.3,3.32,41709,20171123
513369,RAJKUMAR FRG,55.8,58.15,55.8,57.15,351,20171123
513375,CARBORUNDUM,383,392.35,380.25,384.75,24132,20171123
513377,MINERAL&METL,79.5,80.25,77.9,78.1,389237,20171123
513397,VALLABH STEL,31,31,31,31,50,20171123
513401,ASHIANA ISP.,29.05,29.35,29.05,29.05,3744,20171123
513403,PM TELELINN,4.52,4.52,4.52,4.52,5,20171123
513414,SMPL,1.58,1.58,1.44,1.48,220649,20171123
513434,TATA METALIK,827.15,853.05,819.4,825,68009,20171123
513436,SHAH ALLOYS,18.9,19,18.3,18.4,3340,20171123
513446,MONNETISPA,34,34.2,33.75,34.15,56596,20171123
513452,ELANGO INDUS,3.63,3.63,3.63,3.63,100,20171123
513456,KANISHK ST.,8.45,8.87,8.03,8.57,5840,20171123
513460,MAHALAXMI SM,8.6,8.7,7.88,7.89,3183,20171123
513472,SIMPLEX CAST,122,122,118.3,118.3,400,20171123
513488,SH.STEEL WIR,18.8,20.2,18.7,20.03,10164,20171123
513507,GUJ.CONTAIN.,15.01,15.01,15.01,15.01,300,20171123
513509,KALYANI FORG,322,325,320.25,320.5,1272,20171123
513511,PANCH.STEEL,59,59.85,57.45,59.85,23052,20171123
513513,ADITYA ISPAT,7.24,7.24,6.75,6.75,721,20171123
513515,S.R.INDUS.,23.5,24.35,23.1,23.55,29717,20171123
513517,STEELCAST,160,171,150.8,162.9,11553,20171123
513519,PITTI LAMIN.,72.5,79.95,71,78.2,413864,20171123
513528,GLITTEK GRAN,2.67,2.67,2.67,2.67,2000,20171123
513532,PRADEEP MET.,85.8,99.8,84.1,99.8,292209,20171123
513534,VARDHMAN IND,10.7,11.1,10.7,10.9,41024,20171123
513536,GNRL,30,30,30,30,28,20171123
513554,MAHA STEEL,68.35,74.75,67.55,70.8,32468,20171123
513566,NOVA IRON&ST,10.55,11,10.5,10.54,742,20171123
513597,SURANA INDS,2.86,3.09,2.8,2.94,15126,20171123
513599,HIND.COPPER,98.7,100.5,96.65,97.75,702338,20171123
513605,SRIPIPES,384,396,382,388.15,36217,20171123
513642,AXEL POLYMER,21.55,21.55,21.55,21.55,6022,20171123
513683,NLCINDIA,104.2,107.4,103.85,106.55,231145,20171123
513687,SPECTRA IND.,25.8,28,25,25.75,6206,20171123
513691,JMT AUTO LTD,5.47,5.62,5.12,5.4,188873,20171123
513693,KIC METALIKS,150,150,149.4,149.95,356,20171123
513699,SOLID STONE,88,88,84.1,84.85,2927,20171123
513709,SHILP GRAVUR,140,143.9,139,141.75,16726,20171123
513713,WHITEORG,106.65,106.65,101,102.65,16089,20171123
513729,ARO GRANITE,66.5,67.3,66,66,2862,20171123
514010,HIM.FIBRES,6.42,6.42,6.25,6.35,497,20171123
514028,RAJKAMAL SYN,12,12,12,12,500,20171123
514030,DEEPAK SPINN,84,84,84,84,50,20171123
514034,JBF IND.LTD,220.15,221.9,216.65,217.8,30713,20171123
514036,LOY.TEX MILL,672.5,672.5,663.5,665,70,20171123
514043,HIMAT.SEIDE,330,336.3,328.6,329.1,10127,20171123
514045,BSL LTD.,63.1,63.1,61.6,62.7,1086,20171123
514087,PBM POLYTEX,108.1,108.1,104.05,105.75,290,20171123
514113,ADHINATH TEX,5.67,5.95,5.67,5.95,255,20171123
514116,GUPTA SYNTH.,2.36,2.5,2.36,2.36,4467,20171123
514128,KONARK SYN.,13.73,13.73,13.73,13.73,100,20171123
514138,SURYALATA SP,140,140,134,139,895,20171123
514140,SURYAVA SPIN,5.86,6.35,5.85,6.35,416,20171123
514142,TT LTD.,68.95,73.75,67.6,73.75,6911,20171123
514144,UNIWORTH LTD,0.56,0.56,0.56,0.56,350,20171123
514162,WELSPUN (I),74.7,76.8,74.25,75.95,430871,20171123
514165,IND.ACRYLICS,15.29,15.68,15.05,15.22,238738,20171123
514167,GANESH ECOSP,377.95,377.95,372,374.55,1599,20171123
514171,CEETA IND.,13.1,13.1,12.5,12.5,1170,20171123
514175,VARDHMAN POL,35.55,37,35.2,35.4,12954,20171123
514183,BLA ROS IND,35,37.3,34.45,34.75,48865,20171123
514211,SUMEET INDS.,30.85,31.15,30.3,30.5,63103,20171123
514215,BINNY LTD.,239.85,239.85,238,239.85,27090,20171123
514221,KLIFESTYLE,0.2,0.2,0.2,0.2,100,20171123
514234,SANGAM INDIA,194.75,194.75,190.1,191.35,1157,20171123
514264,SEASONS TEXT,13.67,14.39,13.65,14.19,570,20171123
514266,ZENITH FIBRE,119.7,119.7,114,117.3,7081,20171123
514272,BHILWARA SP.,8.75,8.75,8.75,8.75,1555,20171123
514274,AARVEE DENIM,49.7,50.6,48.2,49.55,99047,20171123
514280,SANRHEA TECH,41.85,41.85,41.85,41.85,50,20171123
514286,ASHIMA LTD.,33.75,33.95,33.25,33.4,64663,20171123
514300,PIONEER EMB,40.25,41.6,39.35,41.25,25740,20171123
514302,VIPPY SPIN.,45.55,45.75,45.5,45.5,3850,20171123
514312,JAY HIND SYN,2.01,2.01,2.01,2.01,11,20171123
514316,RAGHUVIR SYN,129.15,129.15,123.5,129,221,20171123
514318,JATTAINDUS,39.9,39.9,39.9,39.9,100,20171123
514322,KAMADGIRI,119.6,119.6,109,110.9,11233,20171123
514326,PATSPIN INDI,32.75,35.1,32.75,32.75,86967,20171123
514330,OVERSEAS SYN,8.1,8.4,8.1,8.4,42600,20171123
514348,WINSOME YRN,2.07,2.07,2.07,2.07,25,20171123
514354,PREMIER POLY,40,40,38.25,40,300,20171123
514366,CITIZEN YARN,0.4,0.4,0.38,0.38,180453,20171123
514394,AJIL,51,51.45,48.15,50.1,3261,20171123
514412,SARUPINDUS,72.85,72.85,66.65,67.85,3667,20171123
514418,MANORG,163.9,164,154.1,154.75,9227,20171123
514428,HINDU.ADHESI,75,77,74.05,74.15,1157,20171123
514442,SRI KPR IND,28.35,28.35,28,28.35,19174,20171123
514450,MAHA.RUBTECH,57.3,57.3,52.1,53.85,2851,20171123
514454,SOUTH.LATEX,12.25,12.25,11.2,11.2,76,20171123
514470,WIMSOME TEXT,68.25,70.45,67.2,68.35,27353,20171123
514474,FAIRDEAL FIL,44,44,38.05,39.5,2723,20171123
515018,REG.CERAMIC,4.25,4.51,4.25,4.42,996,20171123
515030,ASAHI IN.GLA,375.75,376.2,371,371.4,1953,20171123
515037,MURD.CERAM,43.15,44,42.55,43.1,10792,20171123
515043,SAINT-GOBAIN,62.1,63.75,62.05,62.7,38611,20171123
515055,ANANTRAJ,57.15,59.35,56,58.3,329263,20171123
515059,MADHUS.IND.,22.8,22.9,22.8,22.9,280,20171123
515085,RESTILE CER.,6.25,6.28,5.89,6.1,2300,20171123
515093,MADHAV MARB.,64.35,65,64,64.3,1851,20171123
515127,RAMMAICA (I),22.5,22.5,22.5,22.5,2600,20171123
515145,HIND.NAT.GLS,117.2,125,117.1,122,401,20171123
515147,HALDYN GLASS,42.35,43.45,42.2,42.4,36754,20171123
516003,SARDA PLY.,139.1,149.85,139.1,145.5,1570,20171123
516007,MANGALAM TIM,34.85,35,34,34.5,22094,20171123
516016,SHREYANS IND,168,171.5,168,169.55,5118,20171123
516020,AGIO PAPER,4.88,4.88,4.88,4.88,584,20171123
516022,STAR PAPER,210.25,219.4,210.05,213.55,76593,20171123
516030,YASH PAPERS,40.1,40.1,39.55,39.9,99381,20171123
516064,ARROWGREEN,509.95,554.15,509.95,520.75,33099,20171123
516072,VISHNU CHEM,391.15,391.15,391.15,391.15,1547,20171123
516078,JUMBO BAG,13.8,14.28,13.8,14.28,2569,20171123
516082,N.R.AGARWAL,309.2,313.5,304.25,309.3,4046,20171123
516086,SH.RAJES.PAP,13.5,13.9,12.9,13.1,23500,20171123
516092,PUDMJEE IND,13.38,13.38,12.41,12.41,450,20171123
516096,SANGAL PAPER,98.1,98.1,92.2,92.55,1430,20171123
516098,VENTURA TEXL,2.79,2.79,2.79,2.79,68,20171123
516106,SH.KARTHIK P,18.6,19.3,17.7,18.4,50613,20171123
516108,S.I.PAPER,120,120,116,116.1,7941,20171123
516110,SCANDENT,11.5,12.35,11.5,12.25,3989,20171123
517015,VINDHYA TELE,1296.7,1329.9,1285,1304.8,5988,20171123
517035,RUTTONSHA IN,43.55,43.6,43.55,43.6,271,20171123
517041,ADORWELDING,530.2,535,519,520.7,4633,20171123
517059,SALZER ELEC,206.5,214.75,206.5,209.85,60278,20171123
517063,JETINFOTRAN,55.5,57.9,54,56.2,6578,20171123
517080,HIGHGROUND,8.75,9.45,8.75,9.24,283041,20171123
517119,PCS TECH,23,24,23,23.1,1741,20171123
517140,MOSER BEAR,4.22,4.23,4.1,4.13,91036,20171123
517146,USHA MART.LT,24.05,24.25,23.55,23.65,101347,20171123
517166,SPEL SEMICON,10.11,10.77,9.66,10.05,31833,20171123
517168,SUBROS LTD.,253.4,277,250.8,268.35,93423,20171123
517174,HONEYWELL,17185.55,17185.55,16975,17021.8,58,20171123
517206,LUMAX IND,1889.95,1913.5,1889.95,1898,456,20171123
517214,SPICEMOBI,20.5,20.65,19.7,20.55,2675,20171123
517224,SUJANA INDUS,0.92,0.94,0.89,0.93,74875,20171123
517228,TREND ELECT,7.65,7.65,7.65,7.65,25,20171123
517230,PREM.AU.ELEC,8.78,8.78,8.78,8.78,5162,20171123
517236,CALCOM VISIO,9.83,9.83,9.83,9.83,100,20171123
517238,DYNAVISION,55.85,55.85,55.85,55.85,200,20171123
517258,PRECISION EL,34.55,34.6,34.55,34.55,132,20171123
517264,FINELINE CI,12.9,13.4,12.9,13.4,800,20171123
517271,HBL P SYS,59.5,61.8,58.65,60.25,303213,20171123
517300,GUJ.IND.POW.,134.8,139.8,134.5,137.75,83824,20171123
517330,CMI LTD.,205.5,207.95,202,203.95,12856,20171123
517334,MOTHERSON SS,343.8,345,340.8,342.9,138100,20171123
517344,MINDTECK (I),75.55,76,73.8,73.85,2096,20171123
517354,HAVELLSINDIA,497.15,511.25,494.45,506.8,80658,20171123
517356,ACI INFOCOM,7.73,7.76,7.35,7.7,116860,20171123
517370,INCAP LTD.,72.85,72.85,70,70.95,4317,20171123
517372,GUJ.INTRUX,106.4,106.4,101.1,101.1,2756,20171123
517380,IGARSHI MOT,893.15,900,888.85,890.4,2053,20171123
517385,SYMPHONY,1571.5,1591.2,1560.3,1579.4,1648,20171123
517393,VINTRON INF.,0.33,0.33,0.33,0.33,333,20171123
517411,SHYAM TELEC.,14.5,14.5,14.5,14.5,800,20171123
517415,LEE&NEE SOFT,2.94,2.94,2.8,2.83,3100,20171123
517417,PATEL AIRTEM,175,180,175,176.5,1081,20171123
517421,BFLYGANDHI,390.65,410.15,385.1,410.15,85893,20171123
517433,INNOV.SOFTW.,0.98,0.98,0.98,0.98,1200,20171123
517437,DUTRON POLY.,130.25,143.95,130.25,132.35,1756,20171123
517447,R.S.SOFTWARE,75.8,76.3,73.9,74.65,41210,20171123
517449,MAGNA ELECTR,200,200,197,200,1311,20171123
517467,MARSONS,5.2,5.48,5,5.25,115818,20171123
517477,ELNET TECH.,151,153.9,147.25,147.45,770,20171123
517481,APTL,7.38,7.38,7.38,7.38,1825,20171123
517498,WEBELSOLAR,108,109,106.5,107.7,18997,20171123
517500,ROTO PUMPS,119.9,119.95,116.5,117.55,34921,20171123
517506,TTK PRESTIGE,6799.8,6799.8,6692.7,6765.45,748,20171123
517514,DHINDIA,30.45,30.45,28.6,29,6057,20171123
517518,LEEL,286,292.5,282.85,288.95,43641,20171123
517522,RAJ GLO WIR,614,626.9,610,618.55,2750,20171123
517530,SURANATP,6.15,6.29,6,6.05,7374,20171123
517536,ONWARD TECHN,126.9,130,126.6,129.35,26026,20171123
517544,CENTUM ELEC,647,657.8,647,654.8,579,20171123
517546,ALFA TRANSFO,30,30.4,28,29,899,20171123
517548,STARLITE COM,51.5,52.6,50.35,51.45,216124,20171123
517552,ADVANCED MIC,6.9,6.9,6.9,6.9,268,20171123
517554,NHCFOODS,14.01,14.44,13.61,13.78,9380,20171123
517556,PVP VENT LTD,5,5.08,4.95,4.96,20028,20171123
517562,TRIGYN TECH,102,103,98.7,101.6,10135,20171123
517569,KEI INDUST.,330,342,330,336.45,34958,20171123
517571,IMPPOWERS,105.2,107.2,101.35,101.35,17379,20171123
518011,KEERTHI,185,185,181,181.1,329,20171123
518029,GUJ.SIDH.CEM,36.85,36.85,35.2,35.75,29043,20171123
518075,SURAJ PRODUC,16.75,16.75,16.75,16.75,990,20171123
518091,ANJANI PORTL,235,235,235,235,150,20171123
519003,MODINATURAL,139.95,140,132.35,134.1,624,20171123
519031,SHAH FOOD(P),78.05,89.7,78.05,84,399,20171123
519091,TASTY BITE,6625.9,6725.05,6606.05,6617.1,204,20171123
519097,RITESH INTER,4.88,4.88,4.64,4.64,700,20171123
519105,AVT NATURAL,41,42.7,40.85,42.05,48356,20171123
519126,HIND.FOODS,335,339,312.3,338,380,20171123
519136,NAHAR INDUST,97,99,96,97.15,5608,20171123
519152,VADILAL ENT,689,689,651,657,29,20171123
519156,VADILAL IND,962.35,1089.45,931.35,1002.8,68738,20171123
519183,ADF FOODS LT,273.05,281.5,271,276.3,74265,20171123
519214,WILLIAM.FIN.,33.7,34.05,33.7,34.05,1110,20171123
519216,AJANTA SOYA,66.05,71,65.05,67.4,27395,20171123
519224,WILLIAM.MAGO,96.45,101.75,94.2,99.6,31812,20171123
519230,RICHIRICH,2.18,2.18,2.18,2.18,250,20171123
519248,JVL AGRO,21.35,21.5,21.05,21.1,64675,20171123
519260,SANWARIA,18.65,20.55,18.65,19.1,3160791,20171123
519279,MADHUR IND,11.5,11.53,10.59,11.53,2050,20171123
519285,TARAI FOODS,6.77,6.77,6.77,6.77,361,20171123
519287,MODERN DAIRI,9.01,9.77,9.01,9.73,11381,20171123
519295,BAMBINO AGRO,208.1,220,208.1,219.75,1740,20171123
519299,PRIME INDS.,0.9,0.9,0.9,0.9,200,20171123
519307,VIKAS WSP,12.7,13.3,12.4,13.3,196132,20171123
519359,POONA DAL,67.05,72,67,69.3,12988,20171123
519367,TRANSGL.FOOD,8.45,8.61,8.29,8.61,14017,20171123
519383,ANIK INDS,52.85,57.8,52.5,53.6,13950,20171123
519421,KSE LIMITED,2080,2085,1992.1,2014.95,3452,20171123
519455,NARBADA,19.13,19.13,19.13,19.13,775,20171123
519457,VIRAT CRANE,50,50.65,47.75,48.2,7429,20171123
519475,CHORDIA FOOD,117,120.95,115,116.9,251,20171123
519491,OCEAN AGRO,26.85,26.85,26.85,26.85,89851,20171123
519494,N K INDUST.,61.7,61.85,61.65,61.85,522,20171123
519532,ASIAN TEA,17,17.5,16.55,16.8,1833,20171123
519552,HERITGFOOD,744.55,748.1,727.5,733.5,1823,20171123
519560,NEHA INTER.,7.5,7.78,7.24,7.4,54061,20171123
519566,SIMRAN FARMS,107.4,107.4,107.4,107.4,1300,20171123
519570,LAKSHMI OVER,31.1,31.9,30.85,31.6,109251,20171123
519588,DFM FOODS,1985,1985,1940.85,1960.6,146,20171123
519600,CCL PRODUCTS,308.35,309.8,302.6,303.05,45433,20171123
519602,KELLTONTEC,110,110,102,104.75,9586,20171123
519612,MAHAAN FOODS,15.45,15.45,15.45,15.45,14,20171123
520008,RICO AUTO,94.35,97.4,94,95.75,66706,20171123
520021,OMAX AUTOS.,67.55,71,67.55,70.95,5159,20171123
520043,MUNJAL SHOWA,273,275,269.05,269.9,3758,20171123
520051,JAMNA AUTO,60.8,66,59.35,64.05,1439850,20171123
520056,SUNDAR.CLAY,5532,5532,5532,5532,2,20171123
520057,SONA KOYO ST,111.15,114.75,110.6,112.65,71238,20171123
520059,MUNAUTO,89.2,90.35,86.1,86.85,23945,20171123
520066,JAYBH.MARUTI,530.25,555,527.75,541.15,19506,20171123
520073,RACLGEAR,65.6,75,65.45,71.2,115895,20171123
520075,SAMKRG PIST.,355.5,358.95,348.5,350.7,11496,20171123
520077,AMTEK AUTO,27,28,27,27.45,61135,20171123
520086,SICAL LOG,224.85,228.7,217.1,222.85,13590,20171123
520111,RATNAMNI MET,966.6,978.9,956.95,977.85,4773,20171123
520113,VESUVIUS IND,1217.65,1219.95,1175.5,1191.8,269,20171123
520119,AUTOMOTIVE S,80.4,80.4,79.1,80.2,562,20171123
520123,ABC INDIA,97,98.95,96.15,98.8,1862,20171123
520127,BALURGHAT TE,4,4.2,4,4.2,1370,20171123
520151,SHREY SH LOG,539.25,559,536.85,539.25,7520,20171123
520155,STARLOG,71.45,72,68.9,71.05,885,20171123
521005,INDOVATION,10.93,10.93,10.93,10.93,1110,20171123
521014,EUROTEX IND,38.5,38.5,37.05,37.35,1500,20171123
521016,INDO COUNT,122.35,126.55,121.1,125.1,212272,20171123
521018,MARAL OVERS,42.3,43.5,42.05,42.45,14002,20171123
521030,NAKODA,0.42,0.42,0.39,0.42,190103,20171123
521034,SOMA TEXTILE,20.95,21.85,19,20.75,487635,20171123
521038,TAM.JAI.MILL,4.1,4.3,4.1,4.3,705,20171123
521064,TRIDENT,87.4,88,85.5,86.3,108631,20171123
521070,ALOK INDS.,3.83,3.9,3.72,3.78,371594,20171123
521082,SPENTEX INDS,3.8,3.87,3.56,3.56,5381,20171123
521097,AMARJOTHI SP,178.95,179,176.05,177.55,4291,20171123
521105,OLYMPIA IND.,280,291,267,273,518,20171123
521109,NAGREEKA EXP,45.6,52,42.85,51.15,98219,20171123
521113,SUDITI IND.,74,74.5,73,73,6726,20171123
521131,SBFL,7.6,7.6,7.57,7.57,5031,20171123
521141,ADITYA SPIN.,8.95,8.95,8.8,8.8,960,20171123
521149,PRIME URBAN,21.55,21.95,20.8,20.95,5174,20171123
521151,DHANLXMI FAB,28.25,29.55,28.25,29.55,1273,20171123
521161,SRI LAK.SAR.,27.35,27.35,26.25,26.25,1392,20171123
521163,ZODIAC CLOTH,218.1,220,218.1,220,208,20171123
521167,FRONT BUSS,6.5,6.69,6.3,6.5,3562,20171123
521180,SUPER SPIN.,17.55,18.2,17.5,17.57,27695,20171123
521182,SEASONS FUR.,6.27,6.56,6.26,6.56,6550,20171123
521194,SIL INVEST,390.5,405.5,385.1,402.6,2459,20171123
521200,SURYLAK.COTT,90.55,93.25,90.55,93.2,12150,20171123
521206,SAMTEX FASH.,6.39,6.39,6.15,6.21,23087,20171123
521216,DHAN ROTO SP,26.35,26.35,24.95,25.05,1580,20171123
521220,DAMOINDUS,124.9,126,121.1,123.15,2451,20171123
521222,SANBLUE,3.1,3.1,3.1,3.1,250,20171123
521226,UNI ROYAL IN,9.85,9.85,9.85,9.85,125,20171123
521228,TATIA GLOB,0.27,0.27,0.27,0.27,66894,20171123
521232,SUNIL INDUS.,30.35,32.45,30.35,31.7,4500,20171123
521234,SRI NACHAMAI,20.45,20.45,20.45,20.45,290,20171123
521240,SAMBANDAM SP,153.3,164.5,153.3,163.8,7111,20171123
521242,KANDAGIRI SP,40,40,38,39.45,54,20171123
521248,KITEX GARMEN,304,313.5,299,304.5,12208,20171123
522001,CRANEX LTD.,15.35,15.35,14.85,14.85,580,20171123
522004,BATLIBOI LTD,28.4,28.45,27.75,27.85,7177,20171123
522005,AUSTIN ENGG.,59.05,61.75,58,60,1725,20171123
522014,UNITED DRILL,212,216.8,210,210.8,2228,20171123
522017,FLUIDOMAT,202.2,202.2,195,195.9,1031,20171123
522029,WINDSOR MACH,75.9,78,74.6,77.25,23118,20171123
522034,SHANTHI GEAR,145,148.95,143.65,146.95,18580,20171123
522036,MIVEN MACHIN,9.88,9.88,9.88,9.88,500,20171123
522064,HONDA SIEL,1315.5,1321.95,1305,1316.15,1640,20171123
522073,HITECHGEAR,411.1,419,408,411,3550,20171123
522074,ELGI EQUIP,267.5,272,264.2,268.25,10460,20171123
522085,STONE INDIA,62.5,62.5,59.2,59.65,14095,20171123
522101,KILBURN ENGG,78,79.15,77.15,77.5,1543,20171123
522105,BIRLA PRETEC,5.58,5.68,5.31,5.34,10355,20171123
522108,YUKEN INDIA,2798,2800,2750,2781.65,1308,20171123
522113,TIMKEN (I),852.65,854.9,824.95,829.65,4268,20171123
522122,VOITH PAPER,767.9,767.9,740,740,114,20171123
522134,ARTSON ENG,78.75,78.75,75,75.65,21636,20171123
522152,SOLITAIR MC,58.75,59,58.1,58.1,1335,20171123
522163,DIAMONPOWER,16.25,19.25,16,18.3,932082,20171123
522165,INDSIL HYD,139.8,139.8,136.05,137.9,2496,20171123
522183,ITL INDUSTRS,205.4,225.65,205.4,221.75,46160,20171123
522195,FRONTIER SPR,182,195,182,186.15,1840,20171123
522205,PRAJ IND.LTD,88.7,105.75,87.8,105.75,3856033,20171123
522207,RASANDIK ENG,161.15,168.95,157.9,162.7,2441,20171123
522209,YOGI SUNGWON,1.56,1.56,1.56,1.56,7500,20171123
522215,SWISS GLASS,166.8,171,166.3,169.15,2321,20171123
522217,GUJ APOIND,237.6,239.95,235.6,235.8,2345,20171123
522229,TANEJA AERO.,61.5,63.5,60,61.2,124013,20171123
522231,CONART ENG.,42.2,45,42.2,44.25,4750,20171123
522241,M.M.FORGINGS,885,898.95,866.7,893.2,882,20171123
522249,MAYUR UNIQ.,458.35,460.9,452.85,456.4,5295,20171123
522251,CENLUB INDUS,59,62.05,59,62,1007,20171123
522257,RAJOO ENGIN.,32.85,34.8,32.85,33.95,111072,20171123
522261,DOLPHIN OFF.,114.5,119.7,110.9,117.75,151716,20171123
522263,JMC PROJECTS,549,570.8,540.55,564.95,15075,20171123
522267,VEEJAY LAKSH,50.25,51,49.55,50,4850,20171123
522275,GET&D,414.95,446.1,411,434.75,82390,20171123
522281,RAM RAT.WIRE,187,188,184.3,185,8136,20171123
522285,JAY NECO IND,8.95,9.5,8.95,9.46,17353,20171123
522287,KALPA.POWER,426.9,440.5,425.6,436.1,21242,20171123
522292,CHANDNI TE,54,57,54,54.65,6804,20171123
522294,T & I GLOBAL,63.4,63.4,59,60.2,5710,20171123
522295,CONTROL PRNT,494.95,499.35,484,493.85,8486,20171123
523007,ANSAL BUILD.,74.1,76.65,69,73,13182,20171123
523011,WEIZMANN LTD,52.5,52.5,51.05,52.25,830,20171123
523019,B.N.RATHI SE,40.6,40.6,38,38,8823,20171123
523021,RISHITECH,65.8,67.75,65.8,66.25,14184,20171123
523023,SINCLAIR HOT,457,457,426.6,437.1,45451,20171123
523025,SAFARI IND.,430.5,447,430.5,445.15,1556,20171123
523100,COSMO FERR.,26.5,27.95,26.2,27.8,1230,20171123
523116,SANCO TRANS,268,269.1,268,268.1,110,20171123
523127,EIH ASSO.HOT,355.2,364.9,355.2,364.9,98,20171123
523144,MEDI CAPS,25.05,28.8,25.05,27.75,60496,20171123
523151,OTCO INTERN.,31.65,34.7,31.65,34.7,7135,20171123
523160,MORGAN CRU,1000,1019,960,1007.75,320,20171123
523204,ABAN OFFSHO,201.1,206.9,197.3,202.9,445771,20171123
523207,KOKUYOCMLN,102.65,109.85,102.65,108.8,60698,20171123
523229,BHARAT SEATS,243.5,256.8,237,249.15,66235,20171123
523232,CONT.PETRO,34.5,34.5,34.5,34.5,210,20171123
523248,MACHINO PLAS,222,234.7,220.1,224.15,2244,20171123
523260,PEARL POLYME,39,41,38.15,38.8,7515,20171123
523261,VENKEY'S (I),2929,2938.8,2822.1,2848.2,17643,20171123
523269,ADVANI HOTEL,65.95,66.8,64,65,3035,20171123
523277,G.V.FILMS,0.7,0.75,0.68,0.71,83075,20171123
523283,SUPER HOUSE,196.8,196.8,183.5,185.25,6397,20171123
523289,RAMA VISION,13.79,13.79,13.79,13.79,1155,20171123
523301,TCPL PACK,645.05,650.05,643,650,1671,20171123
523319,BALMER LAWRI,264.15,287,263.1,280.85,136643,20171123
523323,KOVAI MEDI.,1158.5,1158.5,1131.1,1150.5,4661,20171123
523329,ELDECO HOUS.,2400,2400,2271,2286.35,225,20171123
523367,DCMSHRIRAM,528,538.2,527.3,532.05,22843,20171123
523369,DCM SHR.IND,317.75,321.25,316.5,318.65,17292,20171123
523371,MAWANA SUGAR,92.5,98.15,92.5,97.3,97491,20171123
523385,NILKAMAL L,1607.45,1739,1606.2,1706.1,34767,20171123
523391,NAHAR POLY,59,60,58.5,59.65,7951,20171123
523395,3M INDIA LTD,16005.4,16219.1,15803,15853.85,124,20171123
523398,JCHAC,2483.8,2535.05,2475,2517.8,1557,20171123
523405,JM FINANCIAL,150,155.5,150,151.8,221864,20171123
523411,ADCINDIA,215,215,202.55,212.8,291,20171123
523445,REL INDL INF,556.1,576.55,546.05,550.55,500631,20171123
523457,LINDEINDIA,513.5,527.05,511,512.3,20219,20171123
523467,JAIMATA GLAS,0.26,0.26,0.26,0.26,5202,20171123
523483,PACIFIC IND.,147,150,141.05,149.85,290,20171123
523523,RAINBOW PAP.,2.89,2.9,2.75,2.8,121806,20171123
523537,APM INDUS.,61,62.7,61,61.5,16305,20171123
523539,PRECISION WR,214.4,241.05,213,230.9,97745,20171123
523550,KRYPTON IND,13.86,14.8,13.78,14.78,6653,20171123
523566,MARTIN BURN,30.45,30.45,30,30.4,3053,20171123
523574,FEL,52.7,53.7,51.85,52.25,384421,20171123
523586,IND.TONERS,304.6,316,301.05,313.9,20895,20171123
523592,JENSON &NICH,7.7,8,7.5,7.87,18300,20171123
523594,KUNSTSTOFFE,27.05,27.1,26.1,27.1,850,20171123
523598,SHIPP.CORPN,92.1,93.75,91.7,92.3,156030,20171123
523606,SIKA INTER.,172,174,169,173,211,20171123
523610,ITI LTD.,143.9,147.2,142.1,143.45,192945,20171123
523618,DREDGING COR,707,715,696.55,700.45,38347,20171123
523620,PHARMASIA,26,26,26,26,20,20171123
523628,PODDAR,1276.95,1280,1240,1242.75,813,20171123
523630,NATIONAL FER,61.4,61.85,58.55,60.4,132278,20171123
523638,IP RINGS LTD,186,193.45,183,189.6,11212,20171123
523642,PI INDUS.LTD,829.5,854.9,829.5,851.95,12581,20171123
523648,PLASTIBLEND,238,242.1,236.75,237.15,2019,20171123
523650,REDEX PROTEC,8.13,8.13,8.13,8.13,100,20171123
523660,WATERBASE,171.9,175,170,172.25,146802,20171123
523672,FLEX FOODS,125,129.4,124,124.35,14468,20171123
523676,GOLKUNDA DIA,17.3,17.3,17.3,17.3,100,20171123
523694,APCOTEX IND,475.8,480.75,474,477.2,339,20171123
523696,FORTIS MLR,57.9,59.25,57,58.95,14266,20171123
523704,MASTEK LTD,395.5,402,372.6,376,104644,20171123
523708,EIMCO ELECON,531.5,551,511.1,539.45,5475,20171123
523710,SAYAJI HOTEL,239,239,239,239,2,20171123
523716,ASHIANA HOU,174.95,175.3,171.3,172.95,7326,20171123
523724,VIJAY SHA.BU,24.85,25.2,24.15,24.5,71303,20171123
523736,DPL,136,137,132,134.1,9319,20171123
523754,EPC INDUS.,172.55,174,170,171.35,29654,20171123
523756,SREIINFRA,101.75,103.3,100.6,101.65,237940,20171123
523768,GUJ.BOROSIL,134,135.9,130,131.95,24013,20171123
523790,SHUKRA JEW,8.19,8.19,8.19,8.19,100,20171123
523792,MAZDA LTD,375.1,388.7,375.1,384,808,20171123
523796,VICEROY HOTE,16.3,16.75,16.15,16.5,180848,20171123
523820,NEOCORP INTE,3,3.06,3,3.01,10736,20171123
523826,SOVEREIGN DI,10.5,10.5,10.5,10.5,5764,20171123
523828,MENON BEAR.,94.4,97.2,94,94.65,26837,20171123
523836,GUJ.RAFFIA,43.05,44,43.05,44,319,20171123
523838,SIMPLX INFRA,559.9,568,546,547.9,9223,20171123
523840,INN.TECH.PAC,106,114.5,104.5,109.95,277566,20171123
523842,SUPER TANNER,5.62,5.62,5.2,5.22,40506,20171123
523850,AXTEL INDUS.,90,91.5,88.3,88.95,16495,20171123
523874,PRECI CONTNR,0.3,0.3,0.3,0.3,200,20171123
523890,DS.KULKARNI,21.2,21.2,21.2,21.2,1153,20171123
524000,MAGMA FIN,169.65,170.15,166.2,169.2,6298,20171123
524013,HIND.FLUROCA,8.66,8.66,8.66,8.66,300,20171123
524019,KINGFA,842,846,824,838,7638,20171123
524031,PATIDAR,11.31,11.31,11.31,11.31,56,20171123
524037,RAMA PHOSPH,105.95,105.95,102,104,1025,20171123
524038,VENLON ENTR,3.5,3.59,3.3,3.59,712,20171123
524051,POLYPLEX,529.15,534.95,529.15,530.45,671,20171123
524075,ALBERT DAVID,308.95,328.9,307,322.25,10819,20171123
524080,HAR.LEATHER,51.1,54,51.1,54,2322,20171123
524084,MONSANTO (I),2521.05,2542.3,2480,2495,2561,20171123
524091,ACRYCIL LTD.,546,575.25,545,558.05,14950,20171123
524109,KABRA EXTR,134.85,144.4,134.85,141.5,35764,20171123
524129,VINYL CHEM,84,84.25,81.3,82.1,17287,20171123
524136,PEE CEE COSM,102.1,108.15,102.1,108.15,69,20171123
524164,IOL CHEM PH,75.05,76.4,74.6,76.4,118429,20171123
524174,KESAR PETRO,53,55.3,52.8,54.25,139916,20171123
524200,VINATI ORG.,982.3,989.5,978,983.35,1513,20171123
524202,LACTOSE(I),152.25,157.8,150.25,151.85,4647,20171123
524204,TEESTA AGRO,26,26,25,25,200,20171123
524208,AARTI INDUST,910,919.95,910,914.15,2487,20171123
524212,WANBURY LTD,37.4,37.5,36.5,36.7,4879,20171123
524218,RESONANCE,32.5,32.5,31.5,31.95,925,20171123
524226,GUJ AMB EXP,157.9,162,157.9,160.65,13847,20171123
524230,RASHTR.CHEM.,92.3,94.15,92.3,93.15,520580,20171123
524280,KOPRAN LTD.,63.9,64.9,63.55,64,31483,20171123
524288,AIMCO PESTI.,213.4,213.4,205.6,209,7117,20171123
524314,GUJ.TERC LAB,9.25,9.25,9.25,9.25,10300,20171123
524324,SEYAIND,509.55,530,509.5,518.3,4198,20171123
524330,JAYANT AGRO,390,390,384,388,4580,20171123
524332,BCL,127.15,127.15,123.6,127.15,406731,20171123
524336,SH.HARI CHEM,49.1,49.1,48.35,48.6,2660,20171123
524342,INDOBORAXC,312.75,316.05,311.2,315.05,2640,20171123
524348,AARTI DRUGS,537,537,531.05,532,72,20171123
524370,BODAL CHEM,170.4,173.55,170.4,172.5,60207,20171123
524372,ORCHIDPHAR,17.7,17.75,17.3,17.45,21194,20171123
524394,VIMTA LABS,134,134.75,132.1,132.25,3336,20171123
524396,BIOFIL CHEM,18.9,18.9,17.1,17.15,6080,20171123
524400,ISHITA DRUGS,18.9,20.75,18.9,20.75,13116,20171123
524404,MARKSANS,41.1,41.4,40.65,41.05,301349,20171123
524408,UNIV.STARCH,24.95,26,24.95,24.95,446,20171123
524412,AAREY DRUGS,57,57,52.2,53.35,74046,20171123
524440,CAMEX LTD,30.4,31.4,29.5,30.25,9710,20171123
524444,KAVITIND,19.5,21,19.5,20.71,5181,20171123
524470,SYNCOM FORM.,1.9,1.94,1.85,1.89,1565014,20171123
524480,RIDHI SIDHI,481.55,500,481.55,494.75,4618,20171123
524494,IPCA LAB LTD,539,546,532.7,538.55,20841,20171123
524500,KILITCH DRUG,86.3,89.6,84.3,85.05,2937,20171123
524506,CORAL LAB.,948,948,905,910,160,20171123
524518,KREBS BIOCHM,113.9,113.9,107.7,109.7,1000,20171123
524520,KMC SHIL,22.3,23.4,21.45,23.4,50138,20171123
524522,LAFFANS PETR,29.05,29.05,26.5,26.5,1929,20171123
524542,SUKJIT STRCH,364.85,365,353.6,357.25,1240,20171123
524558,NEULAND LAB.,1260,1260,1129,1135.4,7528,20171123
524570,PODDAR PIGM.,319.8,320.25,310.15,314.5,3649,20171123
524576,VIVID IND,62,62,57.1,59.45,24558,20171123
524580,PRIYA LTD.,44.6,44.6,44.6,44.6,295,20171123
524582,TIRUPATI STA,26.05,27.6,26.05,27.25,700,20171123
524592,JD ORGOCHEM,4.65,4.65,4.65,4.65,1000,20171123
524594,ASHOK-ALCO,99.85,99.85,96,98.45,2786,20171123
524598,AKSHARCHEM I,685,688.4,670.8,672.45,951,20171123
524604,KAMRON LAB.,7.28,7.28,7.28,7.28,100,20171123
524610,RATHI GRAPH.,13.8,13.8,11.83,12,12255,20171123
524624,GAGAN GASES,6.85,6.85,6.85,6.85,100,20171123
524632,SHUKRAPHAR,43.5,43.5,43.4,43.4,50,20171123
524634,ALU FLUORIDE,112,119,111.1,118.65,19045,20171123
524640,ARCHITORG,49.5,50.2,49.5,49.5,13713,20171123
524648,INDO AMINES,126,133.6,120,129.05,87715,20171123
524652,IND.SWIFT LT,8.94,9,8.8,8.83,9005,20171123
524654,NATURAL CAPS,82.1,86.2,78.45,84.9,9352,20171123
524661,WELCURE DRUG,0.95,0.95,0.95,0.95,5,20171123
524663,BH.IMMUN&BIO,21,22.45,21,21.9,36225,20171123
524667,SOTL,1470,1470,1423,1423.4,102,20171123
524669,HESTER BISC,1101.1,1117.8,1075,1082.45,872,20171123
524675,KABSONS INDU,5.17,5.17,5.15,5.17,5340,20171123
524687,BASANT AGRO,8.25,8.45,8.08,8.3,45197,20171123
524689,PARENT.DRUGS,18.2,18.85,17.8,18.15,6668,20171123
524699,KILBURN CHEM,81.4,81.4,74.75,77.2,9790,20171123
524703,SANDU PHARMA,27,27,26.65,26.7,1600,20171123
524709,NACLIND,47,47,45.35,45.65,10265,20171123
524711,VISTA PHARMA,45,45.85,45,45.85,16478,20171123
524715,SUN PHARMA.,530,548.15,530,544.75,286622,20171123
524717,TITAN BIOTEC,63,65,63,65,713,20171123
524727,SDL,40,45,39,42.2,505,20171123
524731,JENBURKT PH.,451.3,464.4,451.3,456,1060,20171123
524735,HIKAL LTD.,247,250.8,242,243.45,180284,20171123
524742,CAPLIN POINT,648,663.4,645.3,649.75,4011,20171123
524748,LINK PHARMA,19,19,19,19,7600,20171123
524758,WINTAC LTD,200.05,215,200.05,211,2616,20171123
524764,NUTRA,29,29.2,27.5,28.25,51149,20171123
524768,EMMESSAR BIO,30.6,32.1,29.1,29.1,3234,20171123
524774,NGL FINE CHM,392,392.95,384.4,392.95,2467,20171123
524790,EVEREST ORG.,148.95,149.9,143,144.35,5689,20171123
524804,AUROB.PHARMA,698.8,705.95,691,695.8,114324,20171123
524808,PHYTOCHEM I.,62.8,62.8,56.75,56.9,4851,20171123
524816,NATCO PHARM,910,912,902.9,909,18726,20171123
524818,DYNAMIC IND.,114,114,101,103.95,1380,20171123
524820,PANAMA PETRO,200,203,197.6,199.5,25339,20171123
524824,BAL PHARMA,92.6,98.8,92.6,97.25,17935,20171123
524828,BDH INDUS.,68,69.2,65,68.7,3098,20171123
526001,JAUS POLYMER,25.3,25.3,25.3,25.3,50,20171123
526027,CUBEX TUBING,33.7,33.7,32.15,33.7,34618,20171123
526043,POLYMECH.MCH,36.9,36.9,36.9,36.9,520,20171123
526093,SATVAH.ISPAT,35.25,36.6,35.25,36.35,6261,20171123
526117,SHERVANI IND,376,376,364,374.85,911,20171123
526133,SUPERTEX IND,4.1,4.39,4.1,4.12,2356,20171123
526137,SHETRON LTD,48.55,50.1,48.55,48.85,1540,20171123
526139,TRANSGENE BI,2.16,2.16,2,2.12,19271,20171123
526143,MPL,20.6,21.7,20.5,21,16526,20171123
526159,NIKHIL ADHSV,126,130,125,129.4,815,20171123
526161,SPENTA INT.,144.1,144.1,134.5,142.9,8782,20171123
526169,MULTIBASE I,548.25,548.25,538.1,540.2,1654,20171123
526173,ANDREW YULE,32.6,33.4,32.1,32.35,255632,20171123
526179,LUDOLOW JUTE,83.55,85.95,83.5,83.75,11553,20171123
526193,ROYAL CUSHIO,5.59,5.59,5.59,5.59,7100,20171123
526217,HITECHCORP,173.5,175,173,173.05,160,20171123
526225,BLOOM DEKOR,62.75,62.75,58.5,58.7,5104,20171123
526227,FILATEX INDI,208.55,213.8,208.15,209.7,26616,20171123
526235,MERCATOR,38.5,39.8,38.3,39.55,350606,20171123
526237,MORGAN VENT,10.6,10.6,10.6,10.6,500,20171123
526241,AMRAPALI IND,5.15,5.17,4.92,4.92,475,20171123
526247,PREMIER EXPL,413.1,422.6,413,416,871,20171123
526263,MOLD-TEK TEC,73.9,74.4,70.25,72.25,55437,20171123
526299,MPHASIS LTD,725.4,725.55,715.5,721.05,4818,20171123
526315,DIVYA.GRANIT,102.95,103,102.95,102.95,700,20171123
526325,ORIENT PRESS,145.2,145.2,145.2,145.2,125,20171123
526335,SHREYAS INTE,4.46,4.46,4.46,4.46,450,20171123
526355,DURO PACK,17,17,17,17,250,20171123
526365,SWARNASA,21.7,21.7,19.5,20.05,8802,20171123
526367,GANESH HSG.,127,135,127,131.6,156938,20171123
526371,NMDC LTD,125.75,128.7,124.9,126.95,336464,20171123
526381,PAT INT LOG,85.6,88.95,85.2,86.9,52398,20171123
526397,ALPHAGEO (I),964.45,1011,949,995.4,88087,20171123
526407,RIT PRO IND,6.5,6.54,6.23,6.54,4965,20171123
526409,KKALPANAIND,34.35,35.6,34,34.15,8577,20171123
526415,OK PLAY (I),139.6,139.6,135,137.05,4807,20171123
526423,KRITI INDUS.,42,43.45,42,43.3,51441,20171123
526433,ASM TECHNOLO,129.5,133.7,129,131.7,2090,20171123
526435,PERFECTPAC,185.55,190,185.55,189.4,138,20171123
526441,VISIONCINE,1.73,1.73,1.73,1.73,150,20171123
526468,EURO LEDAR F,19.8,19.8,19.8,19.8,7459,20171123
526471,WINSOME BREW,7.99,8.08,7.71,7.86,9932,20171123
526479,SKY INDUST.,42.65,42.65,40.45,41.35,1402,20171123
526481,PHOENIX INT.,13.6,14.95,13.55,13.8,3600,20171123
526492,RISHIROOP,125.95,126.9,120.3,121.35,17510,20171123
526500,STR GRE WOO,12.33,12.33,12.33,12.33,2200,20171123
526504,DOLPHIN MEDI,0.99,1.03,0.99,1.03,4445,20171123
526508,SHAHISHIP,8.78,8.78,8.78,8.78,50,20171123
526519,ALPINE HSG.,26.35,26.35,25.3,26.2,103,20171123
526521,SANGHI IND.,123.95,126.5,122.6,123.6,60699,20171123
526532,SFPIL,23.3,23.3,23.3,23.3,100,20171123
526538,MAXIMAA SYST,7.58,8,7.05,7.86,76084,20171123
526544,SCANP GEOM,21.7,22,20.8,22,11513,20171123
526546,CHOKSI LABOR,25.2,25.2,21.1,21.6,3592,20171123
526550,CCHHL,13.24,14.83,13.24,14.1,198089,20171123
526558,JAMES HOTELS,32,32,32,32,44,20171123
526568,LONGVIEW TEA,18.95,18.95,17.15,18.95,401,20171123
526574,ENTERPR.INTE,10.3,10.3,9.35,9.35,767,20171123
526576,TECHIN,11.39,11.68,11,11.56,9604,20171123
526582,TPL PLAST,590,644.7,590,634.45,67647,20171123
526586,WIM PLAST LT,1304.2,1322.5,1301.25,1310.1,1242,20171123
526588,PHOTOQUIP(I),21.8,21.8,21.8,21.8,25,20171123
526596,LIBERTY SHOE,250.1,253.8,247.1,248.5,6011,20171123
526604,LIPPI SYSTEM,16.8,16.8,16.8,16.8,580,20171123
526608,ELECTROTHERM,173,173,170,172.7,1759,20171123
526612,BLUE DART EX,4155.05,4187,4120,4154.1,244,20171123
526614,EXPO GAS,9.34,9.34,8.65,8.95,6051,20171123
526616,NAT.PLASTIC,68.9,70.75,68.5,69.35,10450,20171123
526622,MFL INDIA,0.28,0.28,0.27,0.27,1247,20171123
526640,ROYALE MANOR,13.25,13.7,13,13.3,9625,20171123
526642,MIRZA INTER,164.2,164.9,160.45,163.6,132974,20171123
526650,TOURISM FINA,163.4,164.8,158.15,161.05,274873,20171123
526662,RAJDARSHAN,21,21.25,21,21.05,1200,20171123
526666,BHARTIYA INT,549.95,571,531,541.05,15782,20171123
526668,KAMAT HOTELS,124.7,126.4,122.5,123.75,29096,20171123
526683,HOTEL RUGBY,2.78,2.78,2.78,2.78,10,20171123
526687,POLO HOTELS,9.01,9.01,9.01,9.01,1062,20171123
526689,FENOPLAS.LTD,50.35,50.35,50.35,50.35,50,20171123
526703,ECOPLAST LTD,108.4,108.4,98.1,103.45,4910,20171123
526705,ELEGANT MARB,189,199,180.65,195.15,4418,20171123
526707,ALCHEMIST LT,14.54,15.19,14.54,14.55,4200,20171123
526717,GOPALA POLY.,120,122,119.5,120,6845,20171123
526721,NICCO PARKS,39.75,39.75,39.75,39.75,521,20171123
526723,NTC INDUST,50.5,50.5,50,50,1976,20171123
526725,SANDESH LTD.,970,970.4,953.1,964.9,282,20171123
526727,GARNET CONST,33.3,34.4,33.3,33.95,5967,20171123
526729,GOLDIAM INT.,80.2,80.2,77.35,78.85,6185,20171123
526731,BRIGHT BROS.,104.9,120.2,104.9,116,88688,20171123
526735,EXCAST,1.19,1.19,1.19,1.19,28042,20171123
526737,CORPOR COUR,16.25,16.55,16.25,16.55,1653,20171123
526739,NARMADA GEL,163.25,165,162.1,162.15,477,20171123
526747,P.G.FOILS,184.6,191,178,183.8,16889,20171123
526751,GRATEX INDS.,11.5,12.36,11.3,12.36,201,20171123
526755,VELAN HOTELS,6.05,6.24,6.05,6.05,201,20171123
526761,HOWARD HOTEL,7.31,7.67,7.15,7.67,2843,20171123
526775,VALIANT COMM,80,80,78,78.55,6453,20171123
526783,DR.AGAR.EYE,757.75,757.75,700,718.95,2960,20171123
526797,GREENPLY IND,321.15,325,316.7,320.9,1555,20171123
526799,UNION QUALIT,40.3,40.3,40.3,40.3,4,20171123
526801,PSL LTD,3.79,3.8,3.6,3.7,13103,20171123
526807,SEAMEC LTD,163.7,163.7,163.7,163.7,25,20171123
526813,RAGHUNATH IN,3.71,3.71,3.71,3.71,10,20171123
526817,CHEVIOT CO.,1245,1260,1235,1253.8,1365,20171123
526821,DAI-ICHI KAR,398.5,399,388.05,394.95,2564,20171123
526823,RAJINFRA,6.01,6.01,5.9,5.9,1120,20171123
526827,SPICE ISLAND,20,20.95,20,20.95,232,20171123
526829,CONFI PETRO,33.2,33.95,31.6,32.95,549222,20171123
526843,ATLANTADEV,0.91,0.91,0.91,0.91,120,20171123
526847,ASHIRWAD STL,16.55,16.55,16.55,16.55,13,20171123
526849,BANARAS BEAD,70.95,70.95,66.7,67.95,927,20171123
526853,BILCARE LTD.,59.9,63,59,59.35,293056,20171123
526861,RISHI LASER,38.95,41,38,38,21687,20171123
526881,63MOONS,113.95,114.75,110.5,111.2,72847,20171123
526885,SARLA PER F,57.4,57.55,56.05,56.3,23768,20171123
526899,HIMALAYA INT,27,27.25,26.6,26.9,22634,20171123
526917,CHD DEV LTD,8.51,9.35,8.5,9.02,161182,20171123
526921,21ST CEN.MGM,27.55,27.55,27.55,27.55,2627,20171123
526927,DION,37,37.95,37,37,2269,20171123
526931,HARIYANA SH.,95,96,93.3,95,665,20171123
526935,M.B.PARIKH,7,7,7,7,1000,20171123
526945,TYROON TEA,48,48,47.5,47.5,290,20171123
526947,LA-OPALA RG,530.1,551.7,530,543.9,1438,20171123
526951,GOLDEN LAMIN,680,680,672,675,1161,20171123
526953,VENUS REMEDI,103,106,102.15,102.6,6020,20171123
526965,GUJ.CRAFT IN,40.8,40.8,40.8,40.8,660,20171123
526971,DHOOT I.FIN.,51.9,54,50.55,53.9,7616,20171123
526981,SHRI BAJRANG,18.45,18.5,17.25,17.85,1095,20171123
526987,URJA GLOBAL,3.11,3.11,3.11,3.11,2073836,20171123
527001,ASHAPURA LTD,101.1,103.4,98.95,101.55,420711,20171123
530001,GUJ.ALKALI,752,787.25,752,776.65,97203,20171123
530005,INDIA CEM.,179,179.5,173.5,175.6,245764,20171123
530007,JK TYRE IND,145.5,148.25,145,145.65,125544,20171123
530011,MANGLR.CHEM,72.25,72.55,71.15,71.5,5342,20171123
530017,STD.INDUST.,25.5,25.7,24.85,25.5,16380,20171123
530019,JUBILANT,638.4,654.5,637.95,647.85,28734,20171123
530023,FORTUNE FIN.,274,278,270,278,461,20171123
530043,ACKNIT IND,113.45,114,111,113.5,4937,20171123
530045,TITAN SECUR.,8.5,8.5,8.5,8.5,91,20171123
530047,RAISAHEB RCK,415,418,403.2,410.1,23853,20171123
530049,J.J.EXPORTER,4,4,4,4,4,20171123
530063,YASRAJ CONT.,2.73,2.73,2.73,2.73,10,20171123
530067,CSLFINANCE,660,694.15,640,689.5,9143,20171123
530073,SANGHVI MOVE,145.25,145.25,141.5,141.95,8638,20171123
530075,SELAN EXPLOR,220.15,229.8,220,227.45,8572,20171123
530077,FRESHTROP FR,177,177.9,168.8,169.85,19619,20171123
530079,FAZE THREE L,87.15,88.95,85.05,87.95,4549,20171123
530095,BHAGWANDAS M,17.6,17.6,17.6,17.6,250,20171123
530111,RAJ PACKAGIN,45.9,45.9,39,42.6,4759,20171123
530117,FAIRCHEM,424.9,436.15,415.6,431.95,2252,20171123
530119,NATRAJ PROTE,28.5,30.05,28,28,1000,20171123
530125,SAMRAT PHARM,72.55,76.7,72.55,74.55,1793,20171123
530127,NPR FINANCE,26.8,27,25.95,26.35,4255,20171123
530129,NILE LTD.,948,948,925,932.1,5106,20171123
530131,UDAIPUR CEME,27,28,27,27.4,208049,20171123
530133,AMCO INDIA L,49.15,51.3,47.2,51.3,14038,20171123
530135,OPTIEMUS,84,86,82.8,83.45,15272,20171123
530139,KREON FIN,3.56,3.56,3.56,3.56,100,20171123
530145,KISAN MOULD.,143,146.45,139,142.15,150404,20171123
530151,VIJAY TEXTIL,41.05,43.65,41.05,42.25,6412,20171123
530163,KERALA AYUR,95.65,95.65,95.65,95.65,33937,20171123
530169,MOHIT PAPER,13.5,13.5,13.42,13.42,1350,20171123
530171,DAULAT SEC.,7.21,7.21,7.21,7.21,500,20171123
530175,ODYSSEY TECH,44.5,46.2,44.35,46,2750,20171123
530179,RSC INT,4.27,4.37,4.27,4.37,1000,20171123
530185,SURAT TEXT.,5.2,5.27,4.85,4.95,66421,20171123
530187,ATHARV ENT,1.37,1.5,1.37,1.49,1192734,20171123
530191,CHROMATIC IN,2.15,2.19,2.1,2.14,45914,20171123
530199,THEMIS MEDIC,518.55,540,518.55,537.3,1456,20171123
530201,KALLAM SPG.,22.45,23.5,22.2,22.9,18299,20171123
530207,BRAWN BIO,63.1,65,63.1,64.25,1539,20171123
530215,KINGSINFRA,11.83,11.83,11.83,11.83,350,20171123
530231,SUBHASH SILK,11.61,11.61,11.61,11.61,100,20171123
530233,AURO LAB.,70,75.7,68.85,72.9,13985,20171123
530235,KJMC FIN.,23.35,24.5,23.3,24.5,10050,20171123
530239,SUVEN LIFE S,202,207.95,201.3,202.25,39474,20171123
530249,BRIDGE SECUR,10,10,9.25,9.25,300,20171123
530251,RISA INTL,1.36,1.42,1.36,1.42,60219,20171123
530255,KAY POW PAP,6.08,6.08,6.08,6.08,100,20171123
530259,INTER ST.OIL,24.3,24.3,24.3,24.3,8152,20171123
530263,GLOBAL CAP.,3.31,3.31,3.31,3.31,1220,20171123
530299,KOTHARI PROD,195,202.95,194.5,198.8,7024,20171123
530305,PICCADILY AG,20.35,20.75,19.75,20.25,42610,20171123
530307,CHAMANLAL SE,105.9,107,104.4,106.65,24462,20171123
530309,CHANDRA PRAB,22,22,20.35,20.35,1022,20171123
530313,LAUREL ORGAN,28,28,28,28,100,20171123
530315,HIND.TIN WRK,86.05,89.3,86.05,88.55,20399,20171123
530317,GODAVARI DRU,35.85,36,34,35.45,7593,20171123
530331,PREMCO GLOB.,475,485,475,480.55,1361,20171123
530341,MUKESH BABU,89.65,89.7,82.45,85,102,20171123
530343,GENUS POWER,60.3,62.4,60,61.5,104022,20171123
530355,ASIAN OILFIE,205,205.5,199,201.4,33565,20171123
530363,UGAR SUGAR,24.2,28,24,27.15,168729,20171123
530365,ORIENTBELL,310,314,306,307.1,1713,20171123
530367,NRB BEARINGS,138.05,144,138,140.65,22962,20171123
530369,VAMSHI RUBB.,50,50.95,49.5,50.1,462,20171123
530377,NILA INFRA.,21.9,23.35,21.85,22.75,3407235,20171123
530381,PETRON ENGG.,137.85,137.85,130,133,1248,20171123
530401,VINYOFLEX LT,30.25,31.5,30.25,31.2,412,20171123
530403,VALLABH POLY,5.74,5.74,5.74,5.74,50,20171123
530405,JINDAL CAP.,6.8,6.8,6.8,6.8,50,20171123
530419,SUMEDHA FISC,42.05,43.95,42.05,42.95,18857,20171123
530427,CHOKSI IMAG,29.9,32.35,29.65,30.05,28652,20171123
530429,ASHISH POLY.,15.95,15.95,15.9,15.9,865,20171123
530431,ADOR FONTECH,122.6,127.5,122.6,124.05,8234,20171123
530433,SHIVA FERT.,83,85.9,82,84.05,35798,20171123
530439,SIDDHA VEN,1.38,1.38,1.38,1.38,1,20171123
530459,VALSON INDUS,34.25,34.95,34.2,34.95,1453,20171123
530461,SABOO SODIUM,25.4,25.4,24,24.6,18516,20171123
530475,TINNARUBR,42,45.9,41.6,42.25,5955,20171123
530477,VIKRAM THERM,114.1,118,114,114.3,18130,20171123
530495,CHHATT IND,10.2,10.2,10.2,10.2,500,20171123
530499,A.K.CAPITAL,544,566.5,544,557,2810,20171123
530517,RELAXO FOOT.,615,624,605,616.85,5534,20171123
530521,VIRAT INDUS.,137.05,142.9,137.05,139.65,2400,20171123
530533,TERAI TEA CO,71.5,74.1,66.1,69.7,9702,20171123
530543,MARG LTD,13.65,14.94,13.65,14,40329,20171123
530545,COSCO INDIA,296,296,293.1,295.95,944,20171123
530549,SHILPA MEDIC,644.2,670,644.2,664.65,4981,20171123
530555,PARAMOUNT CO,9.68,9.75,8.85,9.75,474218,20171123
530557,NCL RESEARCH,2.77,2.77,2.77,2.77,325,20171123
530577,LADDERUP FIN,20.6,20.6,20.6,20.6,1000,20171123
530579,GOLDEN GOEN,10.5,10.64,9.83,10.18,139994,20171123
530585,SWASTIK INV,155.05,167.95,155.05,162.7,1423,20171123
530589,PRIMA PLASTI,204.95,210,201.6,206.05,13259,20171123
530595,TELECANOR,6.85,6.85,6.85,6.85,1,20171123
530609,CARNATION IN,41.95,41.95,39,39.65,12595,20171123
530611,STURDY INDS,0.87,0.88,0.81,0.88,59160,20171123
530617,SAMPRE NUTRI,47,52.95,47,49.15,15754,20171123
530621,AAIL,145.1,147.8,131,143.05,57649,20171123
530627,VIPULORG,100,104.95,98.05,101,1744,20171123
530643,ECORECO,61,67.95,59.05,64.55,2411,20171123
530655,GOODLUCK,77.6,78.45,77,77.3,13338,20171123
530677,SUPREME HO,12.95,14.25,12.95,12.95,8450,20171123
530689,LYKISLTD,46.5,46.5,46.5,46.5,15737,20171123
530695,PRIME PROP,31.25,33.2,31.15,33.1,3901,20171123
530697,ZENLABS,56.4,59.8,55.35,58.85,34358,20171123
530699,RAJRAYON,0.25,0.25,0.25,0.25,5600,20171123
530701,KDJHRL,5.82,6.03,5.82,5.82,142998,20171123
530703,INFO-DRIVE S,0.19,0.19,0.19,0.19,148000,20171123
530711,JAGAN LAMPS,14,14.4,14,14.4,1600,20171123
530715,ALPS INDS.,4.62,4.66,4.62,4.66,900,20171123
530721,ANGIND,5.56,5.99,5.54,5.8,7910,20171123
530723,ASIT C FIN,55,55,55,55,5600,20171123
530733,NOVAPUBLIC,22.05,22.15,22.05,22.15,402,20171123
530735,SUPER BAKERS,7.88,7.88,7.88,7.88,1300,20171123
530741,OVOBEL FOODS,24.9,24.9,22.6,22.6,500,20171123
530759,STERL.TOOLS,393.3,398.8,373.6,386.15,16662,20171123
530771,KLG CAPITAL,9.69,9.7,9.69,9.69,1998,20171123
530773,IVRCL LTD,4.22,4.35,4.22,4.26,74693,20171123
530789,CEEJAY FINAN,166.75,175,165.5,169.9,4034,20171123
530801,DIAMONDINFO,1.21,1.27,1.21,1.27,396,20171123
530803,BHAGIL,289,296,287.1,290.9,3918,20171123
530809,BNR UDYOG,26.95,27.4,26.95,27,1128,20171123
530811,NETVISTA INF,2.03,2.12,2.02,2.12,2999,20171123
530813,KRBL LTD.,630,640,625.3,636.95,6088,20171123
530815,REFNOL RESIN,36.6,38,36.55,37.3,2845,20171123
530821,SSPDL LTD,88,93.5,87.5,87.5,6570,20171123
530825,DAIKAFFIL CH,63,74.5,63,69.3,35754,20171123
530829,CIL SECURITS,32.35,33.75,31.2,33.55,4507,20171123
530839,CLIO INFOTEC,2.25,2.25,2.15,2.15,4160,20171123
530843,CUPID LTD,256.05,258.5,253.65,256.9,2087,20171123
530845,SUNSHIELD CH,380,390,368,368.2,5671,20171123
530859,COSBOARD IND,43.5,45.85,43.5,45.1,404,20171123
530867,SFLINTER,5.26,5.26,5.26,5.26,402,20171123
530871,CHEMBOND CHM,255.6,274,255.6,266.35,30066,20171123
530883,SUPER CROP.,171,172,164.1,166.7,15015,20171123
530885,AURUM SOFT,2.03,2.03,2.03,2.03,587,20171123
530889,ALKA INDIA,0.19,0.19,0.19,0.19,2000,20171123
530897,N.G.IND.LTD.,76,76,75,75.3,4558,20171123
530943,SRI ADHIKARI,14.15,14.15,14.15,14.15,20150,20171123
530951,RAMINFO,33.95,42.7,33.95,36.75,294,20171123
530953,SUNIL AGRO F,71,73.95,70.6,71,2469,20171123
530959,DIANA TEA CO,25.65,25.65,24.5,25.65,194892,20171123
530961,VIKASECO,26.35,28.75,25.8,28.15,2584585,20171123
530965,INDIAN OIL,395.8,399.45,392.5,394.1,95593,20171123
530973,ALFA ICA (I),61.1,67.4,61.1,67.4,1142,20171123
530977,SKCIL,198.75,198.75,190,193,1040,20171123
530979,INDIA HOME,148.15,152.05,148.15,151,16811,20171123
530985,JPT SECUR.,14,14,13.51,13.51,1850,20171123
530991,ROOPA INDUS,13.65,13.65,12.7,12.73,501,20171123
530999,BALAJI AMINE,608,668.4,606.95,650.8,137175,20171123
531025,VISAGAR FIN,0.71,0.71,0.71,0.71,1009,20171123
531027,LIBORD SEC,8.15,8.15,8.15,8.15,2500,20171123
531041,COMPETENT AU,203.5,212,202.9,205.8,4504,20171123
531043,DHAN JEEVAN,36,36,35,35.05,1001,20171123
531082,ALANKIT,43.9,45.75,42.4,45.75,266815,20171123
531083,NIHAR INFO,14.55,14.55,13.3,13.3,587,20171123
531092,OM MET INFRA,71.4,72.8,70.35,70.7,34676,20171123
531099,RUBRA MEDICA,5.54,5.54,5.02,5.02,1126,20171123
531109,ISHAN DYES,54.5,54.5,51.25,51.35,6439,20171123
531120,PATEL ENGG.,84.2,86.85,82.8,84.35,610751,20171123
531129,INANI MARBLE,19,22.25,18.9,21.65,33523,20171123
531146,MEDICAMEN BI,661.15,661.15,650,653.5,3696,20171123
531147,ALICON,600.95,601,588,600.25,378,20171123
531153,DILIGENT,12.12,15.17,12.12,14.23,2171,20171123
531157,ORGANIC COAT,19.5,19.5,19.5,19.5,2400,20171123
531158,CATVISION,50.5,50.5,48.4,49.3,11622,20171123
531160,SAUMYACAP,0.35,0.35,0.34,0.34,1062,20171123
531161,ABM KNOWLEDG,110,111.95,108,109.95,15478,20171123
531162,EMAMI LTD.,1250,1258.9,1232.65,1250.05,4720,20171123
531169,SKP SECURE.,73.5,73.5,66.5,70.7,920,20171123
531172,PRANAV.SPIN,21,21,20.95,20.95,250,20171123
531173,SYSCHEM (I),11.2,11.2,11,11.05,15467,20171123
531175,BLS INFOTE,0.24,0.24,0.23,0.23,17315,20171123
531179,ARMAN FIN,239.95,244.5,239.95,243.9,3400,20171123
531190,TAVERNIER,8.27,8.27,8.27,8.27,895,20171123
531196,GAGAN POLYCO,2.96,2.96,2.96,2.96,300,20171123
531198,DHANADACOL,4,4,4,4,500,20171123
531199,GLANCE FIN.,37.75,37.75,37.75,37.75,10,20171123
531201,SHILCHAR TEC,408,408,400.5,400.55,1199,20171123
531207,RAYMED LABS.,2.4,2.4,2.4,2.4,500,20171123
531209,NUCLE.SOFT E,433.8,440,424.85,425.85,9905,20171123
531212,NALIN LEASE,22.35,22.35,22.35,22.35,110,20171123
531213,MANAP FIN,104,104.5,101.2,102.25,742220,20171123
531215,RTS POWER CO,56,58.15,56,56.95,671,20171123
531216,COMFORT INTE,0.79,0.82,0.76,0.77,61528,20171123
531223,ANJANI SYNT.,32,33.8,30.05,31.7,17160,20171123
531233,RASI ELECTRO,4.8,4.8,4.58,4.61,11600,20171123
531234,VICTORY PAPR,32.2,33.5,32.2,33.5,6705,20171123
531241,LINC PEN &PL,283,285,280.1,281.05,2803,20171123
531252,ANERI,5.45,5.45,5.45,5.45,100,20171123
531253,INDIA GELAT.,106.55,118.2,106.55,115.9,1155,20171123
531254,OPTIFIN,27,29.4,27,29.25,700,20171123
531255,PARAGON FIN.,22.8,25.2,22.8,25.2,8675,20171123
531257,PRATIKSHA CH,4.54,4.71,4.54,4.71,3001,20171123
531266,VST TILLERS,2104.4,2109.15,2081.5,2101.45,626,20171123
531268,B2B SOFT.,12.14,12.15,11.6,11.6,1531,20171123
531272,NIKKI GLOBAL,12.74,12.74,12.74,12.74,5,20171123
531273,RADHE DEVLOP,14.9,15.85,14.9,15.45,6659,20171123
531280,PANKAJ POLY.,12,12,12,12,1000,20171123
531287,NAT PLASTIC,43.5,43.5,42.1,42.45,2762,20171123
531289,NATFIT,219,219,210.55,213.9,2610,20171123
531297,ARTEFACT PR,27.15,27.15,27.15,27.15,1167,20171123
531301,HIGH STREET,12.65,12.65,12.65,12.65,10,20171123
531306,DHP INDIA LT,490,490,470.1,481.8,752,20171123
531323,SANTARAM SPN,3.4,3.6,3.4,3.6,900,20171123
531328,KRETTOSYS,45,45,45,45,1,20171123
531335,ZYDUS WELL,920,920,900,910.2,644,20171123
531337,IRISMEDIA,19,19,19,19,100000,20171123
531339,JAIHIND PROJ,6,6.3,6,6.3,10679,20171123
531344,CONTAIN.CORP,1360.9,1360.9,1335.1,1341.15,5043,20171123
531346,EASTERN TRED,94.75,96.55,94.75,94.8,2108,20171123
531349,PANACEA BIOT,263.05,292.8,261.05,283.2,196793,20171123
531352,PEETI SECURT,8,8,7.48,7.48,200,20171123
531358,CHOICE INT.,93,93,90.55,90.55,1450,20171123
531359,SHRIRAM ASSE,41.95,41.95,41.95,41.95,25,20171123
531367,DOLLEX IND.,2.66,2.66,2.42,2.42,3652,20171123
531373,BYKE HOSP,151.7,154.7,150.25,151.35,30788,20171123
531380,CENTENIAL SU,72.3,72.3,72.3,72.3,2,20171123
531381,ARIHANT FOUN,40,41,40,41,710,20171123
531387,HASTI FINANC,7.69,7.69,7.69,7.69,7,20171123
531390,UPSURGE INV.,43.8,48.15,43.8,47.65,353,20171123
531398,SOURCENTRL,179.25,179.25,179.25,179.25,1,20171123
531400,ALMONDZ GLO,25.5,28.3,25.1,27.4,16430,20171123
531404,ZICOM ELECTR,20.25,20.85,20.05,20.35,16520,20171123
531410,GUJ.FOILS,10.6,11.59,10.2,10.5,4293,20171123
531426,TAMIL.NEWSPR,358.8,362.55,355.05,360.85,5846,20171123
531429,ADVENT COMP.,2.4,2.4,2.4,2.4,100,20171123
531431,SHAKTI PUMPS,431.5,442,425.5,435.3,45835,20171123
531433,SUNGOLD CAP.,1.89,1.89,1.89,1.89,30,20171123
531436,SAFFRON IND,4.87,4.87,4.87,4.87,500,20171123
531437,PWASML,40,42.05,40,41.7,17691,20171123
531439,GOLDSTONE EN,9.13,9.46,9.03,9.43,7097,20171123
531448,SAFAL SECURI,1.14,1.14,1.14,1.14,64240,20171123
531449,GRM OVERSEAS,250.05,272,250.05,271,681,20171123
531453,MOHIT INDUS.,53.75,53.75,50.2,50.95,123634,20171123
531454,POLYLINK POL,25.7,25.7,24.45,25,10270,20171123
531456,MINAXI TEXT.,1.37,1.37,1.34,1.34,500,20171123
531460,CONTI.CONTRL,4.65,4.85,4.65,4.85,500,20171123
531463,GBLINFRA,105.6,106.5,105,105,50524,20171123
531471,DUKE OFFSHOR,97.05,102.85,97.05,99.1,2650,20171123
531472,CYBELE IND,6.24,6.5,6.24,6.5,953,20171123
531489,CG-VAK SOFTW,27,27,27,27,50,20171123
531494,NAVKAR BUILD,19,19,19,19,1,20171123
531497,MADHUCON PRJ,33,33.65,31.75,32,41644,20171123
531499,SYBLY INDS.,4,4.13,3.93,4.09,55731,20171123
531500,RAJESH EXPO.,756.5,763.55,750.6,760,20420,20171123
531508,EVEREADY (I),407,425,407,413.9,33346,20171123
531509,STEP TWO COR,10.49,10.49,10.49,10.49,11,20171123
531512,ORIENT TRADE,3.65,3.65,3.65,3.65,5000,20171123
531518,VIKAS GRAN,5.56,5.56,5.21,5.26,2000,20171123
531519,ANKUSH FINST,10.6,10.6,10.6,10.6,1500,20171123
531524,I.C.S.A. IND,2.51,2.61,2.45,2.48,10517,20171123
531525,ACE SOFTWARE,24.75,25.5,23.1,23.95,2782,20171123
531531,HATSUN AGRO,863,927,863,892.4,9817,20171123
531539,RISHABH DIGH,36.65,39.15,36.05,39.1,3053,20171123
531540,MARUTI INFRA,21.9,22.1,20.75,21,38611,20171123
531541,AVONLIFE,14.25,14.25,14.25,14.25,501,20171123
531543,JINDAL WORLD,1122,1137.15,1109,1111.3,10450,20171123
531547,TIRUPATI IND,12.9,12.9,11.9,12.44,1736,20171123
531548,SOMANY CRAM,856,856,837.75,841.1,348,20171123
531552,RAGHUNATH TO,4.22,4.65,4.22,4.23,709,20171123
531556,CORAL (I)FIN,78.9,78.9,72,74.2,6361,20171123
531568,ASHUTOSH PAP,1.84,1.84,1.84,1.84,100,20171123
531574,VAS INFRA,10,11.39,10,10.53,2955,20171123
531590,BILPOWER LTD,0.95,0.95,0.95,0.95,14008,20171123
531595,CGCL,127.35,127.35,123.05,123.75,10015,20171123
531599,FDC LIMITED,215,217,208.45,210.4,11866,20171123
531609,KG PETROCHEM,114.55,126,114.55,123,306,20171123
531612,KGN IND LTD,1.89,1.89,1.89,1.89,12210,20171123
531621,CENTERAC,0.91,0.91,0.91,0.91,5050,20171123
531624,COUNTRY COND,3.51,3.93,3.35,3.79,113188,20171123
531626,OROSMITHS,6.99,6.99,6.99,6.99,1,20171123
531633,LINCOLN PHAR,194.35,196.5,192,195.1,15751,20171123
531642,MARICOLTD,301.45,306.5,299.8,304.45,59299,20171123
531648,MAHAVIRIND,4.82,4.82,4.82,4.82,167,20171123
531650,VAX HSG.FIN.,2.75,2.75,2.75,2.75,100,20171123
531668,VISION CORPO,1.05,1.05,1.05,1.05,1000,20171123
531680,MAYUR LEATHR,21.1,21.1,20.1,21,275,20171123
531682,CAT TECHN.,0.49,0.51,0.49,0.51,282,20171123
531686,ADVIK LABORS,5.99,5.99,5.99,5.99,2,20171123
531687,KARUTURI GLO,1.27,1.28,1.21,1.23,222921,20171123
531688,PRITHVIEXCH,48.95,48.95,42.55,42.8,8931,20171123
531694,RAINBOW FOUN,20.1,20.85,19.9,20,252,20171123
531717,VIDHIING,100.7,103.8,95.55,98.35,257942,20171123
531719,BHAGIRA.CHEM,282,291,281,289.55,360,20171123
531723,STAMPEDE CAP,5.2,5.35,4.95,5.3,42016,20171123
531726,PANCHSHEEL O,83.7,91.7,83.7,90.5,809,20171123
531727,MENON PISTON,31,33.35,31,33.35,317730,20171123
531737,GREENCREST,46.15,46.15,46.15,46.15,2,20171123
531739,GENNEX LAB,3.93,4.03,3.92,3.99,78483,20171123
531744,GINI SILK MI,320,387.9,320,383.05,11817,20171123
531746,PRAJAY ENGS.,11.51,12.19,11.27,11.95,31966,20171123
531758,G.K.CONSULT.,4.6,4.6,4.37,4.37,255,20171123
531761,AMULYA LEAS.,475,480,460,465.5,2667,20171123
531762,UNJHA FORMUL,11.9,11.9,11.9,11.9,482,20171123
531768,POLY MEDICUR,280.05,280.2,272.2,273.7,2905,20171123
531769,PFL INFOTECH,7.75,7.75,7.75,7.75,60,20171123
531781,SURYADEEP SA,2.3,2.33,2.23,2.33,201,20171123
531795,ATUL AUTO,423.8,426.3,418.1,419.1,2623,20171123
531802,PRERNA INFR,31.25,31.5,30.25,31.5,5501,20171123
531810,METAL COATIN,39.5,39.5,39,39,20150,20171123
531814,TIRUPATI SAR,20.5,21,19.6,20.25,108448,20171123
531816,PANORAM UNI,9.7,10.2,9.11,9.26,47760,20171123
531822,RODIUM,111,112,105,112,5421,20171123
531830,TODAYS,2.68,2.68,2.68,2.68,1500,20171123
531832,NAGAR.AGRITE,4.54,4.54,4.54,4.54,310,20171123
531840,IEC EDU,3.4,3.46,3.4,3.46,901,20171123
531841,INDUSFINL,11,11,11,11,1,20171123
531842,LAHOTI OVER.,25,25,24.3,24.85,12136,20171123
531847,ASIAN STAR,1261,1318.95,1261,1298.25,33,20171123
531859,ORIENTAL VEN,452,460,450,456.95,731,20171123
531861,JOINDRE CAPI,34.3,34.3,32.55,32.75,8058,20171123
531862,BHARATAGRI,141.5,146.85,140,141.7,13471,20171123
531867,UNITECH INTE,7.69,7.84,7.3,7.54,21929,20171123
531869,SACHETA MET.,55.9,55.9,52.3,53,26977,20171123
531879,PIONEER DIS.,193.9,195.65,190,191.65,1725,20171123
531881,GMETCOAL,18.05,18.05,18,18.05,1118,20171123
531882,KWALITYLTD,108.35,111,105.1,108.5,712060,20171123
531888,REXNORD ELE.,76,76.6,73.55,74.5,7211,20171123
531892,KHANDWALA SE,13.25,13.25,13.25,13.25,200,20171123
531893,SAWACA BUSI,3.18,3.18,2.88,3.01,3345,20171123
531900,CCL INTER,14.7,14.7,14.7,14.7,330,20171123
531917,TWINSTAR SOF,1.7,1.73,1.7,1.73,262,20171123
531921,AGAR IND COR,519,539.95,519,525.05,525,20171123
531923,DHAMPURE SGR,13.9,14.5,13.75,14.46,2856,20171123
531925,SHANTANU SHE,12.65,12.65,12.65,12.65,646,20171123
531934,SUPREME TEX,1.87,1.99,1.87,1.92,15998,20171123
531950,VERTEX SEC.,2.52,2.54,2.3,2.54,17445,20171123
531952,RIBA TEXTILS,126,133.8,123.55,130.45,152022,20171123
531963,UNIVERSAL CR,45,45,45,45,371,20171123
531977,CHARTERLOGIS,18.85,19.3,18.85,19,132290,20171123
531978,AMBIKA COTTO,1316,1316,1295,1299.9,737,20171123
531979,HIND ALUMIN,120,123,119.7,120.4,4561,20171123
532005,SAM INDUS.,19,19,18.9,18.9,155,20171123
532011,POOJA ENT,26.65,26.65,26.65,26.65,1,20171123
532015,GRAVITY (I),2.56,2.56,2.56,2.56,3152,20171123
532022,FILAT FASH,3.19,3.3,3.19,3.25,5790,20171123
532033,JAIN STUDIOS,4.15,4.15,3.77,3.94,9100,20171123
532034,SAFALHBS,3.72,3.72,3.65,3.65,16,20171123
532035,UNISTAR MULT,8,8.19,7.5,8.19,9260,20171123
532039,ZENOTECH,47.5,48.9,46.4,46.7,18588,20171123
532041,HINDUSTN BIO,0.5,0.51,0.5,0.51,3873,20171123
532051,SWELECT,448,456,448,450.6,7226,20171123
532053,WALLFORT FIN,105.85,105.85,102,102.6,5941,20171123
532054,KDDL LTD,324.4,350.65,321,326.7,41917,20171123
532057,ABHINAV CAP,77,77,77,77,50,20171123
532067,KILPEST (I),110.85,110.85,110.85,110.85,3760,20171123
532070,SUPERB PAPER,39.5,39.75,39.5,39.75,8400,20171123
532081,KSERASERA,0.18,0.19,0.18,0.18,1620085,20171123
532090,VANDANA,0.2,0.2,0.19,0.19,116901,20171123
532097,MUKAND ENGG.,47.1,48,47.1,47.4,10560,20171123
532100,INDO-CITY IN,2.2,2.2,2.2,2.2,950,20171123
532102,SBEC SUGAR,7.7,7.7,7.41,7.41,4,20171123
532114,AREALTY,2.75,2.75,2.75,2.75,1600,20171123
532121,DENA BANK,24.7,28.8,24.35,26.05,1060990,20171123
532123,BSE INFRA,4.6,4.6,4.42,4.47,35421,20171123
532129,HEXAWARE TEC,332.55,336.15,328.2,329.45,44946,20171123
532134,BANKBARODA,181.9,181.9,176.1,178,960885,20171123
532141,ANDHRA CEMEN,12.72,12.81,12.09,12.14,51597,20171123
532143,SKM EGG PROD,100.15,106.05,97.5,101.65,86753,20171123
532144,WELCORP,137,139,133.5,138.2,182219,20171123
532145,H.S.(I) LTD.,10.8,10.8,10.8,10.8,202,20171123
532149,BNK OF INDIA,205.4,205.45,200.35,202.4,376163,20171123
532150,INDRAPRAST,50.95,51.15,50.3,50.9,21977,20171123
532155,GAIL (I) LTD,469,471.8,458.7,462.25,84395,20171123
532156,VAIBHAVGBL,692,694,688,690.45,4951,20171123
532162,JK PAPER,117,123.7,117,122.9,146766,20171123
532163,SAREGAMA (I),889.7,907.8,865.05,869.9,67272,20171123
532166,ALKA SECUR.,0.33,0.33,0.32,0.32,1300,20171123
532172,SPHEREGSL,41.4,42,41,41.05,1750,20171123
532173,CYBERTECH,70.9,70.9,68.6,69.2,5051,20171123
532174,ICICI BANK,320.8,320.8,315.45,319.1,1034590,20171123
532175,CYIENT,556.45,596,556,579.5,67381,20171123
532178,ENGINRS.(I),181.75,185.1,180.35,184.25,1737300,20171123
532179,CORPN.BANK,42.9,43.9,42.5,43.45,30633,20171123
532180,DHANALAK.BNK,32.3,32.8,32.25,32.6,90672,20171123
532181,GUJ.MINERAL,170,172,166.2,167.3,39441,20171123
532183,GAYATRI SUGR,9.94,9.96,9.5,9.96,120137,20171123
532187,INDUSIND BNK,1613.25,1654.2,1613.25,1642.3,31722,20171123
532189,INDIA TOURIS,530.7,534.3,524.05,527.6,3967,20171123
532209,J & K BANK,74.1,75,73.25,74.6,110180,20171123
532210,CITY UNION,166.5,166.5,161.6,164.2,15921,20171123
532212,ARCHIES LTD,30.6,31,30,30.1,26694,20171123
532215,AXIS BANK,542,547.3,535.55,544.25,413734,20171123
532216,HB STOCKHOL.,34.85,35.1,33.3,35.1,105887,20171123
532218,SOUTH IND.BK,31.2,31.45,30.85,31.2,1270805,20171123
532219,ENERGY DEV.,19.55,19.95,19.2,19.7,9244,20171123
532221,SONATA SOFT.,218.85,234,216.5,228.95,195795,20171123
532230,BENGAL TEA &,60.5,67.25,60,63.85,49104,20171123
532234,NAT.ALUM,82.6,83.25,81.6,82.4,372508,20171123
532240,INDIA NIPPON,1110,1187.8,1105.75,1145.7,3693,20171123
532254,POLARIS,361,365.5,357.6,364.95,82484,20171123
532256,NALWA SONS,1219,1230,1204,1212.85,252,20171123
532259,APAR INDUS.,779.95,789.05,775.8,780.05,2908,20171123
532268,ACCELYA,1370.1,1400,1370,1396.5,2916,20171123
532271,CYBERMATE,3.38,3.43,3.2,3.43,65941,20171123
532275,LANDMARC LEI,0.75,0.78,0.72,0.77,14500,20171123
532276,SYNDICATE BN,87.8,92.8,86.7,91.05,922391,20171123
532281,HCL TECHNO,848,855.9,842.45,853.3,34216,20171123
532282,CASTEXTECH,5.37,5.37,5.26,5.31,47902,20171123
532284,TCFC FINANCE,33,33.4,32.5,33.1,2723,20171123
532285,GEOJITFSL,119.75,123,118.4,122.45,52877,20171123
532286,JINDAL STE,174,177.25,168.5,171.6,917715,20171123
532290,BLB LTD.,8.02,8.02,7.6,7.6,1718,20171123
532296,GLENMARK PHA,587.15,595.15,587.15,593.8,24540,20171123
532300,WOCKHARDT,735,735,711,716,140010,20171123
532301,TATA COFFEE,158,162.5,157.55,158.7,147070,20171123
532304,KJMCCORP,25.6,25.6,25.6,25.6,1974,20171123
532305,IND-SWIFT LA,34.55,34.6,33.45,34.2,15561,20171123
532309,GEPIL,692,712,685.05,690.3,2794,20171123
532310,SHREE RAMA,14,14,13.71,13.89,12690,20171123
532313,MAHINDRALIFE,446.95,453.1,445.5,447.65,2422,20171123
532321,CADILA HEALT,444,445.5,438.05,443.5,89535,20171123
532323,SHIVA CEMENT,30.55,31.9,30.4,31.5,204919,20171123
532324,CINEVISTA,16.5,17.1,16.15,16.9,3288,20171123
532326,INTENS TECH,86.1,87.5,81.9,83.05,36233,20171123
532329,DANLAW TECH.,81,82.45,72.7,73.7,45481,20171123
532330,BIOPAC INDIA,19.3,19.9,18.95,19,17394,20171123
532331,AJANTA PHARM,1338.2,1341.15,1316.75,1323.95,22446,20171123
532332,CURATECH,5.45,5.45,5.45,5.45,170,20171123
532333,HB PORTFOLIO,40.7,40.7,39.25,39.25,1338,20171123
532334,HB ESTATE DE,27.5,29.8,27.5,29.8,600,20171123
532339,COMPUCOM SOF,13.75,13.9,13.41,13.75,28443,20171123
532340,OMNI AX'S SO,1.95,1.95,1.86,1.86,900,20171123
532341,IZMO,58.65,60.5,58.6,59.85,12211,20171123
532343,TVS MOTOR L,719.5,738.4,717,735.85,124634,20171123
532344,SOFTSOL (I),48.5,48.5,48.5,48.5,683,20171123
532345,GATI LTD.,126.55,134.5,126.55,133.45,799075,20171123
532348,SUBEX LTX,8.22,8.22,8.1,8.14,391397,20171123
532349,TRANSPORT CO,290.5,297,286.4,293.5,8808,20171123
532350,PADMALAYA TE,6,6.47,6,6.45,44215,20171123
532351,AKSH OPTIFIB,33.85,34.05,33.1,34.05,424831,20171123
532354,VIRGOGLOB,0.4,0.4,0.4,0.4,200,20171123
532355,PICTURHOUSE,6.2,6.55,6.19,6.25,4804,20171123
532356,TRIVENI ENGG,88.15,91.55,87.1,90.65,104794,20171123
532357,MUKTA ARTS,87.05,90,87.05,89.2,2714,20171123
532362,NAGPUR POWER,36.6,37.6,36.6,37.6,270,20171123
532365,DYNACONS SYS,32.85,32.85,31,31.3,2662,20171123
532366,PNB GILTS,46.8,47.1,46.6,46.9,26139,20171123
532368,YBRANTDIGI,5.45,5.7,5.45,5.61,1118694,20171123
532369,RAMCO INDS.,286,286.75,279,281.1,11567,20171123
532370,RAMCO SYSTM,436,436,422.9,427.9,12504,20171123
532371,TATA TELESER,7.43,7.45,7.15,7.25,548967,20171123
532372,VIRINCHI,113.8,113.8,105,107.55,106291,20171123
532373,WEPSOLN,50,54,50,52,3529,20171123
532374,STER TECH,270,272.3,263,266.3,164106,20171123
532375,TIPSINDUSTR,127,131.8,124,127,4690,20171123
532378,UNIVERSAL A,0.92,0.92,0.92,0.92,1000,20171123
532379,FIRSTOBJ,15.25,16.6,15.25,16.25,12057,20171123
532380,BABA ARTS,2.9,2.9,2.88,2.88,4500,20171123
532382,BALAJI TELE.,141,150.9,139.25,148.2,151199,20171123
532384,TYCHE INDS,127.9,127.9,122,123.1,10896,20171123
532386,CALIFORN.SOF,70.95,70.95,70.95,70.95,1607,20171123
532387,PRITISHN COM,20.5,20.95,20.1,20.75,5405,20171123
532388,INDIAN OVER.,24.4,24.8,23.95,24.45,93436,20171123
532390,TAJ GVK HOTL,170,174.7,168.25,169.15,6188,20171123
532391,OPTO CIRCUIT,9.5,11.07,9.15,10.82,1936916,20171123
532392,CREATIVE EYE,4.31,4.7,4.31,4.7,1045,20171123
532395,AXISCADES,132.5,149,131.3,145,177616,20171123
532398,UMESL,1.72,1.72,1.72,1.72,50300,20171123
532400,KPIT,171.3,179.3,171.3,178.45,275481,20171123
532401,VIJAYA BANK,72.4,75.5,71.8,74.8,1292573,20171123
532404,SAVEN TECHNO,22.95,23,22.95,23,1645,20171123
532406,AVANTEL LTD,370,372.95,353,357.35,10145,20171123
532407,MOSCHIP SEMI,38.7,38.7,37.15,37.25,62262,20171123
532408,MEGASOFT LTD,13.3,13.7,12.9,13.2,44623,20171123
532410,TRANSCORP IN,35.3,37.15,35.3,37.15,31153,20171123
532413,CEREBRA INTE,42.05,42.85,39.75,41.3,579795,20171123
532416,MID-DAY MULT,21.6,21.6,19.95,19.95,3904,20171123
532418,ANDHRA BANK,63.2,66.5,63.15,64.6,249493,20171123
532419,SMARTLINK,105.55,112.35,105.55,109.7,10948,20171123
532424,GODREJ CONS,965,967.45,947.1,954.25,9765,20171123
532430,BF UTILI,524.4,546.85,513.75,522.4,688665,20171123
532432,UNITD SPR,3303,3306.9,3231,3264.7,24526,20171123
532439,GOLDST INFRA,190,190.9,185,188.5,19022,20171123
532440,MPS LTD,585.1,592.1,585,589.9,789,20171123
532441,RNBOWDENIM,4.25,4.35,4.25,4.35,576,20171123
532443,CERA SANITAR,3611.2,3656.1,3536.75,3601.4,335,20171123
532454,BHARTI ARTL,501,506.75,492,496.05,393876,20171123
532455,SHALIMAR WIR,13.8,15.1,13.8,13.95,1643,20171123
532456,COMPUAGE INF,28.5,29.35,26.45,26.9,83325,20171123
532457,GULSHAN POLY,83.25,83.25,80,80.9,26750,20171123
532460,PONNI SUG(ER,166,180.1,164.15,170.45,372,20171123
532461,PUNJAB NATIO,189.8,189.8,184.85,186.5,2139063,20171123
532466,ORACLE FIN,3670,3710,3670,3699.85,218,20171123
532467,HAZ MUL PRO,0.55,0.57,0.55,0.55,100001,20171123
532468,KAMAHOLDING,2898.9,2979.75,2812,2934.8,339,20171123
532475,APTECH LTD,334,396.65,332.5,395.25,1656414,20171123
532477,UNION BANK L,170,170.15,165.05,166.6,304345,20171123
532478,UNITED BREWA,1115.1,1116.15,1072.6,1083.25,11919,20171123
532479,ISMT LTD,11.68,11.93,11.4,11.64,23741,20171123
532480,ALLAHABAD BK,78.4,78.8,76.5,78.15,183198,20171123
532481,NOIDA-TOLL B,13,13,12.51,12.77,42580,20171123
532482,GRANULES (I),126.7,126.7,122.4,123.35,95288,20171123
532483,CANARA BANK,398.5,400.6,389.35,393.8,539755,20171123
532485,BALMER LA.IN,469.9,474.9,460.1,465.1,27817,20171123
532486,POKARNA LTD,230,234.8,225.2,229.15,7900,20171123
532488,DIVI'S LAB.,1039.95,1041.65,1012.05,1035.9,49396,20171123
532493,ASTRA MICRO,108.85,109.6,108,108.15,71000,20171123
532497,RADICOKHAIT,299,300.8,279,281.5,568562,20171123
532498,SHRMCITYUN,2023.1,2023.1,1990.15,1992.6,1152,20171123
532500,MARUTISUZUK,8524,8525,8465,8481.85,7851,20171123
532503,RAJAPAMILLS,1155,1163.75,1145,1152.75,837,20171123
532504,NAVIN FLUORI,705.05,719,693.95,711.85,6330,20171123
532505,UCOBANK,32,32.7,31.8,32.4,94510,20171123
532507,BAG FIL MED,5.61,5.7,5.45,5.56,14227,20171123
532508,JSL,105.5,109.75,105.5,108.05,42259,20171123
532509,SUPRAJIT ENG,278,280.5,275,277.2,4395,20171123
532511,EXCEL CROP.,1994,2010,1994,1997.4,267,20171123
532513,TVSELE,435,435,423.5,430.65,14258,20171123
532514,INDRA GAS,308.45,309,303.2,304.75,110936,20171123
532515,TV TODAY,377.15,383,368.7,373.25,11626,20171123
532518,FLORENCE,1900,1900,1890,1900,562,20171123
532521,PALRED,96,96,95.5,95.5,141,20171123
532522,PETRONET LNG,254.2,255.75,252.8,253.4,74819,20171123
532523,BIOCON LTD.,410,419.75,405.8,413.05,1028636,20171123
532524,PTC INDIA,122,122,119.05,120.25,981601,20171123
532525,BANK MAHA,27,27,26.6,26.75,22319,20171123
532527,RK FORGINGS,723.05,774,723.05,770.25,9081,20171123
532528,DATAM GLOB,130.2,133.6,127.2,128.25,95003,20171123
532529,NDTV,52.9,52.9,50,50,13653,20171123
532531,STAR,828.25,834.5,814.85,822.5,27026,20171123
532532,JAIPRA,18.8,19.75,18.6,18.7,8105882,20171123
532538,ULTRATECH CM,4234.95,4254.35,4180.1,4192.05,7731,20171123
532539,MINDA IND,1148,1148,1094.55,1119.45,12869,20171123
532540,TCS LTD.,2684.1,2694.25,2672.65,2682.75,16585,20171123
532541,NIITTECH,644.2,662.35,641.5,655.1,24113,20171123
532543,GULFPETRO,75.6,76.95,75,75.9,7591,20171123
532548,CENTURYPLY,302,303.5,292.9,294.45,14055,20171123
532553,WELENT,149,151,147.5,148.1,104833,20171123
532555,NTPC LTD,182.3,182.45,179,180,677982,20171123
532604,SALSTEEL,6.16,6.34,6.03,6.21,5767,20171123
532605,JBM AUTO,528,549,528,534.75,15943,20171123
532609,BHARATIDIL,8,8,7.32,7.32,165355,20171123
532610,DWAR SUGAR,61.9,64.5,60.85,63.7,415142,20171123
532612,INDOCO REM,280,314,280,295.35,679622,20171123
532613,VIPCLOTHNG,52.85,53.75,52.7,53.25,19045,20171123
532616,XCHANGING,60.25,60.25,59.6,59.9,10689,20171123
532617,JETAIRWAYS,671,679.15,658.1,662.7,506760,20171123
532621,MORARJETEX,49.6,50.7,49.6,50.3,10684,20171123
532622,GATEWAY DIST,263.6,270.65,261.45,263.65,6386,20171123
532624,JINDALPH,76,79.35,72.4,76.15,425,20171123
532626,PONDY OXIDES,738,745,715,721.3,10257,20171123
532627,JPPOWER,7.25,7.29,6.86,7.09,425864,20171123
532628,3I INFOTECH,3.8,3.86,3.77,3.82,228366,20171123
532629,MCNALLYB,58.05,59.85,57,57.2,4975,20171123
532630,GOKALDAS,123.8,128.25,122.4,127.05,83205,20171123
532633,ALLSEC TECH,456,461,444.25,446.55,1331,20171123
532636,IIFL,613,616,606,607.6,82598,20171123
532637,MAN DRUGORG,165,166,160.45,161.6,21374,20171123
532638,SHOPPER STOP,535.95,554.35,534.85,549.2,10565,20171123
532640,CYBER MEDIA,16.8,17.3,16.8,17.3,1240,20171123
532641,NDL,170.7,170.7,165,165.5,9960,20171123
532642,JSWHL,1902,1902,1850,1852.35,269,20171123
532644,JK CEMENT,1002.8,1003.6,997.95,998.4,746,20171123
532646,UNIPLY IND,356.55,392.95,356.05,386.95,22469,20171123
532647,PROVOGUE IND,6.85,7.05,6.67,6.76,80460,20171123
532648,YES BANK,309.9,316.35,307.4,312.35,498777,20171123
532649,NECTAR LIFE,31,33.3,30.65,32.95,389978,20171123
532650,MSP STEEL,16.55,16.55,16.55,16.55,50,20171123
532651,SPL INDS,21,21,18.15,18.75,9709,20171123
532652,KARNATAKA BK,159.85,162.2,158.45,160.05,486980,20171123
532654,MCLEOD RUSSE,195,204.4,192.35,194.45,131947,20171123
532656,FACOR ALLOYS,3.92,4.04,3.8,3.87,156626,20171123
532658,EON ELECT,128,128,118.25,125.05,32222,20171123
532659,IDFC,60,61.3,59.95,60.75,504724,20171123
532660,VIVIMED LABS,119,120.15,116.4,116.9,71063,20171123
532661,RANE MADRAS,639,643.75,597.35,602.75,12677,20171123
532662,HT MEDIA,99.85,102.4,99.35,101.8,14853,20171123
532663,SASKEN,607.45,612.7,590.15,604.2,7774,20171123
532665,RAJVIR IND,40.5,40.5,40.5,40.5,1010,20171123
532667,SUZLONENERGY,13.7,13.8,13.55,13.65,3268394,20171123
532668,AURIONPRO SO,174.2,174.5,169.25,171.15,11136,20171123
532669,SOUTHBIOTEC,3.3,3.57,3.15,3.54,31392,20171123
532670,RENUKA SUGAR,16.5,18.14,16.5,17.89,2020370,20171123
532673,KM SUGARMILL,20.55,22,20.2,21.6,79114,20171123
532674,BANNARI AMMA,321,325,321,325,25,20171123
532676,PBA INFRASTR,17.3,18.5,17.25,18,4563,20171123
532678,BOMBAY RAYON,164.3,167.5,161.7,166.35,84981,20171123
532679,SORILINFRA,342,342,342,342,3626,20171123
532682,ABG SHIPYARD,12.15,12.75,11.9,12.33,27471,20171123
532683,AIAENGINEER,1460,1503.15,1422,1441.3,631941,20171123
532684,EVEREST KANT,52.5,53.75,51.35,51.9,184232,20171123
532686,KERNEX MICRO,46.35,46.35,43.35,45,1083,20171123
532687,REPRO INDIA,739.85,772,739.85,758.1,1087,20171123
532689,PVR LTD,1361.1,1372,1337,1347.5,15541,20171123
532690,RAMSARUP IND,1.71,1.71,1.65,1.71,1300,20171123
532692,RADHA MADHAV,27.7,27.7,26.5,26.7,109044,20171123
532693,PUNJ LLOYD,20.75,20.95,20.55,20.65,210071,20171123
532694,BARTRONICSIN,15.5,15.95,15.3,15.35,27677,20171123
532695,CELEBRITYFAS,15.35,16.45,15.35,16.23,10139,20171123
532696,EDUCOMP SOLN,5.58,5.58,5.2,5.45,27031,20171123
532698,NITINSPINNER,110.5,110.7,108.5,109.8,27916,20171123
532699,ROYALORCH,151.1,154,150.25,152.3,17669,20171123
532700,ENT NETWORK,796.05,803,796.05,800.5,72,20171123
532701,SREE SAKTHI,5.9,5.9,4.9,4.9,3005,20171123
532702,GUJ PETRONET,208,212.85,207.45,208.35,41202,20171123
532705,JAGRAN PRAK,168.2,168.9,164.6,165.25,3353,20171123
532706,INOX LEISURE,285.05,286,276,277.6,2862,20171123
532707,DYNEMIC PRO,183,188,183,186.25,11365,20171123
532708,GVK POWERINF,16.4,16.4,15.8,15.95,331329,20171123
532710,SADBHAV ENGG,360,370.75,355,360.05,97867,20171123
532711,SUNIL HITECH,14,14.35,13.7,14,361165,20171123
532712,REL COM LTD,14.2,14.2,13.5,13.6,3986198,20171123
532713,SAKUMA EXPO,165.8,165.8,165.8,165.8,769,20171123
532714,KEC INTERN,306,310.85,305.7,307.7,39414,20171123
532715,GITANJALI GE,81,92.85,80.15,91.4,1597813,20171123
532716,GILLA ARBUT,84.9,91.85,84.9,87,182425,20171123
532717,INDOTECHTR,224.05,229,221.8,222.8,4199,20171123
532718,PRATIBHA IND,7.84,7.84,7.84,7.84,44196,20171123
532719,BL KASHYAP,67.65,68.85,65,65.45,123819,20171123
532720,M&M FINANSER,431.95,443.95,430.15,437.55,2053118,20171123
532721,VISA STEEL,17.6,18.85,17.6,18.55,7178,20171123
532722,NITCO TILES,83.05,86.4,83,85.05,39984,20171123
532723,MONNETPRO,12.5,12.5,12.5,12.5,650,20171123
532725,SOLAR IND,1184,1185,1158.75,1174.95,1179,20171123
532727,ADHUNIK MET,4.4,4.4,4.26,4.26,1467,20171123
532728,MALU PAPER,33,34.2,32.7,32.85,26378,20171123
532729,UTTAM SUGAR,172.5,180,169.1,178.45,37994,20171123
532730,STL GLOBAL,14.25,14.25,13.6,14,34568,20171123
532732,KEWAL KIRAN,1845,1887.1,1845,1887.1,103,20171123
532733,SUN TVNET,887.45,887.45,867.55,878.55,100968,20171123
532734,GODAWARI POW,163,173.1,157.3,168.9,96116,20171123
532735,RSYSTEMINT,41,42.25,39.75,40.75,2234,20171123
532737,EMKAY GLOB F,228,228,219.05,225.2,13088,20171123
532738,TANTIA CONS,17.5,17.5,16.6,17.2,1570,20171123
532740,LOKESH MACH,70.95,70.95,69.2,69.5,13695,20171123
532741,KAMDHENU,200,210,200,205,3047,20171123
532742,PAUSHAK LTD,958,958,892.15,934.25,913,20171123
532744,GTN TEXTILE,24.5,25.5,24.5,24.85,4434,20171123
532745,INDICAP,77.8,81.9,77.8,81.2,39115,20171123
532746,UNITY INFRA,6.25,6.25,6.03,6.07,13808,20171123
532748,PRIME FOCUS,101.05,106.35,99.6,103.45,33856,20171123
532749,ALLCARGO,168.05,171.3,168.05,169.3,46970,20171123
532751,EASUNREYRL,24.1,25,22.75,23.8,127108,20171123
532754,GMR INFRASTR,17,17.2,16.85,17,910024,20171123
532755,TECH MAH,482.9,492.65,482.8,489.25,77119,20171123
532756,MAHINDCIE,241.2,246,236.45,243.55,24091,20171123
532757,VOLTAMP TRAN,1076,1078.7,1051.1,1054.7,1467,20171123
532759,ATLANTA,99.2,101.3,98.5,99.2,30192,20171123
532760,DEEP INDS,208,212.9,208,209.4,13916,20171123
532761,HOV SERVICES,269,274.9,269,270.35,7441,20171123
532762,ACTION CONST,140.95,146.95,138.7,142.35,549803,20171123
532764,GEECEE,146.5,159.4,146.5,153.2,28950,20171123
532765,USHER AGRO,8.6,8.96,8.55,8.74,4658,20171123
532766,RICHA IND,17.3,17.3,16.6,16.85,33701,20171123
532767,GAYATRI PROJ,205.15,211.05,203,207,36164,20171123
532768,FIEM INDS,903,919.95,901.05,911,996,20171123
532770,HANUNG TOYS,3.57,3.7,3.46,3.48,27747,20171123
532771,JHS SVEN,72.5,74.85,72.5,74.2,73684,20171123
532772,DCBBANK,178.35,185.9,177.45,183.7,113918,20171123
532773,GLOBAL VECT,197.3,202.1,183.4,184.6,114703,20171123
532775,GTL INFRAST,6.23,6.3,6.13,6.21,800925,20171123
532776,SHIVAM AUTO,91.4,91.9,89,89.45,25482,20171123
532777,INFO EDGE,1207.15,1225,1198.5,1201.65,1145,20171123
532778,LANCO INFRA,0.84,0.84,0.8,0.81,2082722,20171123
532779,TORNT POWER,267.6,273.4,266.55,270.1,162056,20171123
532780,PARSVNATH,25.95,26.7,25.25,26.7,111319,20171123
532782,SUTLEJ TEXT,99.2,99.2,96.5,97.4,3381,20171123
532783,DAAWAT,69.8,70.3,68.35,69.45,74885,20171123
532784,SOBHA,539.5,541,525,528.6,21018,20171123
532785,RUCHIRA PAP,161.65,161.65,155.85,158.5,15022,20171123
532787,ESS DEE ALUM,39.2,41.1,38.6,41.1,17859,20171123
532788,XLENERGY,2.19,2.19,2.19,2.19,304,20171123
532790,TANLA,31.4,34.2,31.4,33.2,225668,20171123
532794,ZEEMEDIA,42.7,43.15,41.7,41.8,57533,20171123
532795,SITINET,24.85,25.05,24,24.55,47273,20171123
532796,LUMAX TECH,630,634.5,613.1,622.4,5448,20171123
532797,AUTOIND,95.8,99,92.4,93.6,48037,20171123
532798,NTWK MED INV,50.85,51.5,50,50.2,181318,20171123
532799,HUBTOWN,119.25,121,116.55,117.45,51171,20171123
532800,TV18BRDCST,46.6,47.9,45.05,46.1,1773107,20171123
532801,CAMBRIDGE,69.8,69.8,68.1,69.8,7807,20171123
532803,POCHIRAJU IN,4.98,4.98,4.82,4.98,3702,20171123
532804,TECHNOCRAFT,494,495,489.2,489.2,85,20171123
532805,REDINGTON,189.95,191.2,186.05,188.05,48720,20171123
532806,AI CHAMPDNY,27.45,27.45,25.15,25.25,455,20171123
532807,CINELINE,94.45,94.5,91.8,92.75,11711,20171123
532808,PGIL,152.7,160,152.7,158.55,7072,20171123
532809,FSL,43.1,44,41.6,42.45,814420,20171123
532810,POWER FINAN,126.3,129.65,126.3,128.1,336002,20171123
532811,AHLUWALIA CO,360,376.9,360,370.65,15082,20171123
532812,TRANSWARRANT,11.84,11.84,11.84,11.84,300,20171123
532813,C & C CONSTR,95.5,103.85,95.25,102.15,39943,20171123
532814,INDIAN BANK,415,416.8,406.55,412.1,80147,20171123
532815,SMS PHARMACE,104.3,104.6,102.5,103.15,7836,20171123
532817,ORIENTAL,16.05,16.55,16,16.25,5739,20171123
532819,MINDTREE LTD,520,525,509.8,511.85,21528,20171123
532820,ELAND,16.1,16.65,15.9,15.95,5269,20171123
532822,IDEA CELL,98.75,100.15,95.5,96.05,2185828,20171123
532823,EURO CERAMIC,7.38,7.38,6.95,6.95,29539,20171123
532826,RAJ TELE,60.1,60.1,58,58.65,1115,20171123
532827,PAGE INDUSTR,22554,22606.25,22033.15,22275.55,448,20171123
532828,AMD INDUS,47.35,49.95,47.35,48.1,51885,20171123
532829,LAWRESHWAR,57.5,59.6,57.1,58.1,2432,20171123
532830,ASTRAL POLY,805.1,814.7,799.55,804.25,20585,20171123
532831,ABHI CORP LT,3.88,3.88,3.88,3.88,1400,20171123
532832,INDBUL REAL,215,216.4,208.6,212.45,1677296,20171123
532834,CAMLIN FINE,92.5,94.25,91.9,92.4,529100,20171123
532839,DISH TV,76,79.4,76,79,528814,20171123
532841,SAHYA INDU,220.9,245,219.5,240.2,128311,20171123
532842,SREE RAYALA,219.15,220,206.2,213.05,5150,20171123
532843,FORTIS,125.9,133.5,124.6,132.05,872309,20171123
532845,TGBHOTELS,54.8,57.9,54.8,56.5,30107,20171123
532847,HILTON MET,39.4,40,37.4,38.75,12424,20171123
532848,DELTA CORP,263,263.75,251.15,253.2,425456,20171123
532850,MIC ELECTRON,8,8.04,7.91,7.91,24068,20171123
532851,INSECTCID,833.75,844.8,811.9,823.4,18930,20171123
532852,MCD HOLDING,48.95,49.1,47.15,47.5,33710,20171123
532853,ASAHI SONG,344,346,339.05,340.9,654,20171123
532854,NITIN FIRE,7.39,7.39,6.85,6.99,79986,20171123
532855,HARYA CAPFIN,49.3,49.9,46.6,46.85,773,20171123
532856,TIME TECHNO,189,194.8,184.5,187.1,45391,20171123
532859,HGSL,659,663.45,650.25,657.05,3134,20171123
532864,NELCAST,82.75,88,82.75,87.4,107781,20171123
532865,MEGHMANI,111.8,114.5,110.35,111.85,715642,20171123
532866,QUINTEGRA SO,1.79,1.79,1.71,1.71,45686,20171123
532867,V2RETAIL,515,522.7,505.75,515.85,32673,20171123
532868,DLF LIMITED,220,224.65,218.6,222.8,786706,20171123
532869,TARMAT,51.5,56.55,50.15,54.95,39849,20171123
532871,CELESTIAL,20.7,22.4,20.6,21.2,88518,20171123
532872,SUNPHA ADV,421.75,426,416.55,422.5,98639,20171123
532873,HOUSING DEV,61.5,63.45,60.55,61.45,3491462,20171123
532874,SURYACHAKRA,0.77,0.77,0.77,0.77,104622,20171123
532875,ALLIED DIGIT,22.75,24.4,22,24.1,333350,20171123
532877,SIMPLEX PROJ,46.3,46.8,43.9,43.9,8950,20171123
532878,ALPA LAB,32.1,33.45,31.85,32.25,36376,20171123
532879,SIR SHADI LA,124.4,126.75,118,121,3429,20171123
532880,OMAXE LTD,212.25,212.7,208.5,208.8,177604,20171123
532883,ZYLOG SYSTEM,3.8,3.99,3.75,3.76,32980,20171123
532884,REFEX,25.55,27.6,25.55,26.9,6352,20171123
532885,CENTRAL BK,80.3,81.3,79.5,80.65,187155,20171123
532886,SEL MANUF,2.82,2.82,2.65,2.7,70298,20171123
532887,NTL,4.37,4.45,4.22,4.43,11919,20171123
532888,ASIAN GRANIT,490.95,499.35,485.3,489.65,4337,20171123
532889,K.P.R. MILL,713.65,726.7,704,706.75,785,20171123
532890,TAKE SOLUT,162.95,163,156.9,157.9,20469,20171123
532891,PURAVANKARA,134.5,143,134.5,138.55,178994,20171123
532892,MOTILALOFS,1333.6,1337.8,1315.2,1323.7,12489,20171123
532893,VTM LTD,30.5,31.15,30.35,30.6,6340,20171123
532894,IWIND ENERGY,8.6,8.6,8.17,8.17,54940,20171123
532895,NAGREKA CAP,36,36,36,36,341,20171123
532896,MAGNUM VENT,13.95,14,13.35,13.85,8881,20171123
532898,POWER GRID,207.4,209.65,206.45,209.2,280376,20171123
532899,KAVERI SEED,565.55,573.45,559.7,564.1,45895,20171123
532900,SE INVESTM,205.9,205.9,201,201,5,20171123
532902,CONSOL CONST,7,7.5,6.9,7.5,27335,20171123
532904,SUPREME INFR,92.6,99.5,92.6,98.8,1554,20171123
532906,MAANALU,143.55,143.55,140,143.55,34849,20171123
532907,ILFSENGG,44.9,44.9,42.55,43.4,9780,20171123
532908,SHARON BIO,7.38,7.39,7.05,7.28,82853,20171123
532914,ARCOTECH LTD,51.85,53.1,50.2,51.85,88109,20171123
532915,RELIGARE ENT,49.45,50.9,47.5,47.8,299368,20171123
532916,BARAK VALL,27.25,28.3,27.25,28,2885,20171123
532918,RATHI BARS,20.3,21.5,20.3,20.9,36389,20171123
532920,EMPEE DIST,51.1,51.1,49.25,50.2,9271,20171123
532921,ADANI PORTS,414.1,415.55,402.85,407.2,140068,20171123
532922,EDELWEISS,291,291.75,281.4,285.2,337807,20171123
532923,REN JEWELERY,174.65,182.85,174.65,180,4307,20171123
532924,KOLTEPATIL,323.6,331,316.8,327.05,145002,20171123
532926,JYOTHY LAB,364.9,377.2,362.05,376.25,10930,20171123
532927,ECLERX,1310,1320,1292.05,1308,403,20171123
532928,TRIL,31.6,31.9,31.2,31.75,20397,20171123
532929,BRIGADE,305.7,307.9,295.5,296.7,78222,20171123
532930,BGR ENERGY,136.3,139.9,135.05,137.3,21073,20171123
532931,BURNPUR,11.58,11.78,10.86,10.86,165508,20171123
532932,MANAKSIA LTD,69.25,70.2,68.4,69.35,12881,20171123
532933,PORWAL AUTO,56.7,57.95,56.15,56.95,13718,20171123
532934,PPAP,465,470,459.6,467.85,14427,20171123
532935,ARIES AGRO,225.25,234.5,225,227,4667,20171123
532937,KUANTUM,769,769,750,760,651,20171123
532938,CAPF,707,712.35,697.15,701.1,20149,20171123
532939,RPOWER,38.3,38.75,37.8,38.15,554916,20171123
532940,J KUMAR INFR,292.95,301.2,292.95,298.75,27602,20171123
532941,CORDS CABLE,134.8,134.8,126.4,130.45,6096,20171123
532942,KNR CONST,271,292.9,269.05,275.75,891198,20171123
532944,ONMOBILE,57.05,58.4,56.95,57.2,63074,20171123
532945,SHRIRAM EPC,20,20,19,19.2,44433,20171123
532946,BANG,41.15,42,41,41.2,4949,20171123
532947,IRB INFRA,230,233.85,227.8,229.55,79409,20171123
532948,TULSI EXTRU,3.44,3.44,3.24,3.25,1451,20171123
532951,GSS INFOTECH,27.45,27.45,25.1,25.7,439247,20171123
532952,NAHAR CAP,160.95,160.95,152,153,4530,20171123
532953,V GUARD IND,231,235.15,228.95,232.05,181341,20171123
532955,RECLTD,160.65,164.65,160.65,164.35,238831,20171123
532957,GOKAK TEXTI,41.35,42,41.35,41.5,143,20171123
532959,GAMMON INFRA,3.14,3.15,3.06,3.11,391945,20171123
532960,IBVENTURES,246.6,268.2,240.55,261.9,761401,20171123
532961,SITA SHREE,4.33,4.77,4.33,4.77,42126,20171123
532966,TITAGARH WAG,162.5,164.5,158.15,161.45,332659,20171123
532967,KIRI DYES,579.7,583,565,577.45,85020,20171123
532972,SANKHYA INFO,67,70.3,66.05,69.35,96991,20171123
532974,ABML,78.05,82.05,77.25,80.35,55022,20171123
532975,AISHWARYA TE,6.03,6.3,6,6.18,12396,20171123
532976,JAIBALA IND,14,14,13.4,13.5,7201,20171123
532977,BAJAJ AUTO,3313,3331.15,3246.05,3261.85,8199,20171123
532978,BAJAJ FINSE,5188,5188,5105,5130.8,7301,20171123
532980,GOKUL REFOIL,23.3,24.7,23,23.75,6850,20171123
532983,RPG LIFESCI,438.6,445,415.75,427.15,12459,20171123
532985,KOTAK SENSEX,339,339,339,339,10,20171123
532986,NIRAJ CEMENT,30.4,30.4,29.25,30.35,12326,20171123
532987,RANE BRAKE,1288.9,1304.25,1282.1,1288.8,1181,20171123
532988,RANE ENGVL,619,648,619,640.15,560,20171123
532989,BAFNA PHARMA,24,24.95,24,24.35,3028,20171123
532990,METKORE,3.09,3.24,3.04,3.06,30227,20171123
532993,SEZALGLASS,4.34,4.34,4.11,4.11,13010,20171123
532994,ARCHIDPLY IN,98,99.95,96.7,97.65,8107,20171123
532997,KSK ENERGY,7.8,7.8,7.35,7.48,258972,20171123
532998,LEHIL,32,34.65,31.9,34.65,7885,20171123
533001,SOMI CONVEY,59.9,62.95,59.7,62.65,25837,20171123
533008,OCL IRON&ST,4.24,4.24,3.96,4,29437,20171123
533012,LANDMRK PRO,5.44,5.45,5.03,5.19,13931,20171123
533014,SICAGEN IND,38,38,37.5,37.65,10650,20171123
533015,NUTEK INDIA,1.48,1.51,1.48,1.51,918705,20171123
533019,SIMPLEX PAP,3.1,3.1,3.1,3.1,104,20171123
533022,20 MICRONS,51.85,54.5,50.4,52.25,195195,20171123
533023,WABCO,6690,6850,6670,6758.15,710,20171123
533029,ALKALI,71.15,73.3,71,72.5,5043,20171123
533033,ISGEC,7156.15,7182,6950,7031.95,2311,20171123
533047,INDIAN MET,606.4,622.1,605.7,606.85,16467,20171123
533056,VEDAVAAG,53.15,54,51.95,53.7,16627,20171123
533068,ARROW TEX,46.5,48,46.1,46.7,4586,20171123
533080,MOLDTKPACK,314,325,314,319.65,4366,20171123
533088,MAH HOLIDAY,345.75,351.9,332.75,338.1,4731,20171123
533090,EXCEL,124,125.9,121.65,123.9,89907,20171123
533093,RAJ OIL,1.39,1.39,1.34,1.34,3000,20171123
533095,BENGLA& ASM,2193.95,2200.05,2130.1,2133.55,1475,20171123
533096,ADANI POWER,35.55,35.55,34.7,35.15,983212,20171123
533098,NHPC,27,27.15,26.8,26.95,305385,20171123
533101,SURYAMBA SP,64,64,62.9,62.9,480,20171123
533103,JINDALCOTEX,10.25,10.79,10.15,10.77,219408,20171123
533104,GLOBUS SPR,134.6,134.6,129.05,129.05,27205,20171123
533106,OIL INDIA,363.25,368.95,360.5,362.8,38359,20171123
533107,RNAVAL,44,44.7,43.35,43.6,231760,20171123
533108,BHILWRA TEC,19,19.45,18.8,19.2,5803,20171123
533109,EURO MULTI,1.72,1.72,1.72,1.72,350,20171123
533110,SH PRECOTED,0.3,0.3,0.3,0.3,131,20171123
533121,SQSBFSI,470.6,473.2,461,463.65,480,20171123
533122,RTNPOWER,9.2,9.2,8.75,8.83,3284631,20171123
533137,DEN NETWORK,90,92.25,89.35,89.65,15354,20171123
533138,ASTEC LIFE,497.5,507.95,495,501.85,3203,20171123
533144,COX KINGS,257.1,259.9,252.4,254.6,15787,20171123
533146,DLINK IND,120.7,131.55,120,129.85,217486,20171123
533148,JSW ENERGY,79,83.6,78.5,83,1466807,20171123
533149,ESSAR SECU,21.65,22.35,21.65,21.65,201,20171123
533150,GODREJ PROP,732,738,718.3,722.85,37054,20171123
533151,D B CORP,362,364.6,361.5,363.8,237,20171123
533152,MBL INFRA,24.4,24.4,24.4,24.4,53259,20171123
533154,INFINITE,255.35,263,255.35,259.5,13305,20171123
533155,JUBL FOOD,1736.45,1736.45,1711.15,1717.55,13690,20171123
533156,VASCON ENG,36.15,36.45,35.35,35.8,173285,20171123
533157,SYNCOM HEAL,5.5,5.85,5.4,5.49,11558,20171123
533158,THANGAMAYIL,530,530.3,510,530.1,12008,20171123
533160,D B REALTY,35.05,37.2,35.05,36.65,79015,20171123
533161,EMMBI,218,218.45,213,217.15,3429,20171123
533162,HATHWAY CAB,35,35.25,34.6,34.85,6268,20171123
533163,ARSS INFRA,51.8,52.75,50.9,51.8,16945,20171123
533164,TEXMO PIPES,31,31.9,30.8,31,180787,20171123
533166,SUNDARAMMUL,3.71,3.78,3.54,3.59,337142,20171123
533167,CORO ENGG,57,57,56,56.85,7575,20171123
533168,ROSSELL IND,121.1,131,120.05,124.45,41657,20171123
533169,MAN INFRA,62,62.75,60.55,60.85,122237,20171123
533170,TAMBOLI CAP,81.55,85,80.4,83.95,7716,20171123
533171,UNITED BANK,17.25,17.5,17.25,17.4,142888,20171123
533176,DQ ENT,17.25,19.25,17.25,18.2,95258,20171123
533177,IL&FS TRANS,76.5,77.8,75.3,76,60890,20171123
533178,PRADIPOVERS,2.01,2.09,2.01,2.01,2760,20171123
533179,PERSISTENT,652.35,664.9,651,656.25,7653,20171123
533181,INTRASOFT,633.45,638,624.3,630.7,3695,20171123
533189,GOENKA DIAM,0.26,0.28,0.26,0.28,42530,20171123
533192,KCP SUGAR IN,30,30.85,29.75,30.65,67213,20171123
533193,KIRLOSKAR EL,44,44.45,43,43.2,75667,20171123
533200,TALWALKAR,261.7,263,259.7,261.65,9676,20171123
533202,NITESH EST,10.8,11.3,10.63,11.09,34402,20171123
533203,TARAPUR TRA,6.85,6.85,6.85,6.85,2000,20171123
533204,MANDHANA,7.4,7.5,7.3,7.44,4184,20171123
533206,SJVN,34.9,35.1,34.65,34.7,35065,20171123
533207,JPINFRATEC,14.35,14.6,14.15,14.26,192777,20171123
533208,EMAMI PAPER,158.1,160.1,158,160,2125,20171123
533210,KRITI NUTRI,31,31,30,30.05,35222,20171123
533211,PARAB DRUGS,9.3,9.3,8.81,8.93,3100,20171123
533212,GKB OPHTHA,120.25,120.25,116.55,119.05,8233,20171123
533213,FRONT SEC,57.3,61.5,57.3,60,251,20171123
533216,TECHNOFAB,237,237,237,237,50,20171123
533217,HMVL,247.2,249,243,246.95,1517,20171123
533218,EMAMI INFRA,250.7,258.55,241.4,258.55,174481,20171123
533221,ASIAN HTL W,265.1,284.95,265.1,284.05,675,20171123
533228,BHARATFIN,958,974.15,958,967.65,35376,20171123
533229,BAJAJ CORP,461.3,464,448.9,455,745,20171123
533230,HDFCMFGETF,2711.69,2720,2710,2715,158,20171123
533244,GOLDIWIN,267.5,271,267.5,268.01,795,20171123
533248,GPPL,150.8,151.6,146.65,148.5,85277,20171123
533252,WELSPUN INV,111.5,119.15,111.5,119.15,146,20171123
533257,INDOSOLAR,6.7,6.89,6.65,6.74,64096,20171123
533259,SASTASUNDR,123,124,120,121.15,4738,20171123
533260,CAREERP,137.9,146.7,136.9,145,71887,20171123
533261,EROS MEDIA,203,209.5,202.6,204.9,56749,20171123
533262,RAMKY INFRA,186.5,200.65,185.8,194.1,193213,20171123
533263,GREENPOWER,9.18,9.19,9.01,9.06,21837,20171123
533264,ELECTROSTEEL,5.26,5.26,5.01,5.14,280765,20171123
533267,CANTABIL,77,78.4,75.5,75.5,450,20171123
533268,SEATV,3.47,3.5,3.47,3.5,601,20171123
533269,VATECH WABA,555,568,549.25,555.15,18815,20171123
533270,BEDMUTHA IN,26.25,26.5,25.25,25.35,7506,20171123
533271,ASHOKA,233.4,244,233.25,236.65,101961,20171123
533272,CEBBCO,13.85,14.31,13.85,14.02,20033,20171123
533273,OBEROI REAL,510,529,498.4,512.2,34317,20171123
533274,PRESTIGE,322.9,324.9,308.05,312.95,21617,20171123
533275,GYSCOAL,7,7.05,6.85,7.04,10030,20171123
533276,BSLIMITED,1.34,1.38,1.28,1.34,512679,20171123
533278,COAL INDIA,272,274.25,269.25,270.9,136190,20171123
533281,TECHNO ELE,399.5,400.8,391,397.05,1631,20171123
533282,GRAVITA,161.9,161.9,154.05,155.1,61503,20171123
533284,RPP INFRA,294,294.65,284.5,286.95,25239,20171123
533285,RDB REALTY,57.15,57.8,50.4,51.2,62615,20171123
533286,MOIL LTD,253.6,257,252.1,253.15,115480,20171123
533287,ZEE LEARN,43.8,45.5,42,44.5,54884,20171123
533288,CLARIS LIFE,346.9,354.95,344.95,346.3,63284,20171123
533289,KESAR TERMI,205,210,202.05,203.85,20075,20171123
533292,A2ZINFRA,37.2,39.75,36.7,39.15,999737,20171123
533293,KIRLOIL ENG,356.5,358.55,350,351.15,597,20171123
533294,RAVI KUMAR,11.35,11.41,11.2,11.41,9901,20171123
533295,PUNJABNSIND,48.5,49.55,48.5,49.2,15582,20171123
533296,FMNL,138.2,139.9,135,135.9,3176,20171123
533298,SURANASOL,19,19.5,18.35,18.35,57703,20171123
533301,SHEKHAWATI,0.52,0.52,0.52,0.52,2000,20171123
533302,KALYANI INV,2436.25,2575,2408.4,2476.1,7051,20171123
533303,BF INVEST,363.25,416.7,360.35,401.4,1008393,20171123
533305,SRS REAL,10.8,10.8,10.07,10.44,1430,20171123
533306,SUMMIT SECU,783,792.95,780,788,294,20171123
533309,DALMIABHA,2978.6,3027.05,2970,3018.5,3513,20171123
533315,INNO INVEST,10.35,11.09,10.33,10.54,1989,20171123
533316,STEL,97,102.45,97,101.1,14546,20171123
533317,OMKAR SPC,78,79.05,76.8,77.15,13132,20171123
533320,JUBILNT IND,220.05,222.6,219,219.25,2370,20171123
533321,BIL ENERGY,0.86,0.86,0.84,0.86,105852,20171123
533326,TEXMACO RAIL,112,112.7,110.25,111.1,118584,20171123
533329,IND TERRAIN,204.15,204.35,199.9,200.2,7674,20171123
533333,FINEOTEX CH,36.65,37,35.8,36,73275,20171123
533336,DHUNINV,353,358,346.55,346.55,328,20171123
533339,ZEN TECH,97.2,110.9,95.85,107.7,453353,20171123
533343,LOVABLE,237.65,238.4,233,233.95,9675,20171123
533344,PTCFIN SER,37.15,37.25,36.7,36.8,182078,20171123
533385,N100,436,462.2,436,447.72,727,20171123
533389,SHILPI CABLE,14.1,15.15,14.1,14.95,107470,20171123
533393,TCI DEVELP,498,511,472.4,472.4,354,20171123
533398,MUTHOOT FIN,462.5,462.5,450.45,453.55,33818,20171123
533400,FCONSUMER,60.65,62.35,60.2,61.3,1085957,20171123
533407,CIL NOVA,56.4,56.4,47.75,47.85,1640,20171123
533408,BSLGOLDETF,2850,2850,2850,2850,2,20171123
533411,SANGH FORG,38.65,39.35,38.65,39,950,20171123
533451,KARMA ENERG,39.35,42.85,39.35,39.75,759,20171123
533452,WEIZMANN FX,1072.45,1077.95,1040,1054.05,1116,20171123
533470,RUSHIL DECOR,907,926.7,907,908.8,922,20171123
533477,ENKEI WHEEL,392.95,392.95,381.1,384.65,5574,20171123
533482,KRIINFRA,96.15,96.5,95,95.85,10372,20171123
533499,BGLOBAL,4.86,5.2,4.86,5.03,43060,20171123
533506,INVENTURE,14.5,14.8,13.6,14.38,2202,20171123
533519,LNT FH,178.95,181.85,177.75,180.2,699897,20171123
533520,SORILHOLD,218.1,218.1,218.1,218.1,209164,20171123
533540,TREE HOUSE,12.25,12.68,12.07,12.64,14097,20171123
533543,BROOKS LABS,106.55,109.1,106.4,107.25,10162,20171123
533552,RUPA & CO,444.85,450.55,441.2,443.8,4485,20171123
533553,TD POWER,200,201.05,195,196.7,13746,20171123
533569,SRS LIMITED,2.58,2.65,2.5,2.6,80692,20171123
533570,AXISGOLD,2560,2575,2560,2574.5,12,20171123
533573,ALEM PHARMA,515.4,518.25,510,514.35,4398,20171123
533576,VASWANI IND,15.4,15.4,14.9,15.1,541,20171123
533581,PG ELECTRO,389,423.5,389,421.35,74277,20171123
533605,PRAKASH CON,4.2,4.34,4.17,4.21,25219,20171123
533608,RDB RASAYAN,52.45,52.45,50.6,50.9,13852,20171123
533629,TIJARIA PPL,7.95,8.45,7.6,8.1,9379,20171123
533632,ONELIFE CAP,27.9,28.45,26.3,27.7,5945,20171123
533638,FLEXITUFF,81,82.95,80,82.4,1143,20171123
533644,UJAAS,22.7,23.3,22.3,22.6,62634,20171123
533655,TRIVENITURB,141.8,141.8,139.95,140,4365,20171123
533676,INDO THAI,55,58,54.25,56.9,6824,20171123
533704,ESSAR SHIP,26.55,27.3,26.55,26.85,2426,20171123
533719,IDBIGOLD,2712.02,2730.01,2712.02,2730.01,12,20171123
533758,APL APOLLO,1879.25,1900.85,1851.85,1872.15,215,20171123
533761,GPT INFRA,187.8,195,180.25,181.05,37928,20171123
533896,FERVENTSYN,24.25,24.25,21.1,22.1,1988,20171123
533982,TERASOFTWARE,67.7,67.7,64.7,65,6049,20171123
534060,PMCFIN,0.41,0.43,0.41,0.42,743599,20171123
534064,AIML,159.6,169,159.6,169,8210,20171123
534076,ORIENT REF,162.05,167.5,160.75,166.65,15178,20171123
534091,MCX LTD,958,959.2,945.95,950.35,20576,20171123
534139,SCHNEIDER,126,133,125.8,129.3,87586,20171123
534184,NORL,4.05,4.2,4.01,4.1,99403,20171123
534190,OLYMPIC,9.49,9.49,9.3,9.37,90,20171123
534309,NBCC,267.05,270.65,265.3,266.1,170906,20171123
534312,MT EDUCARE,57,68.4,57,68.4,236884,20171123
534328,HEXATRADEX,26,28.05,25.8,28,4908,20171123
534338,MAXHEIGHTS,54,55.2,54,55.1,1060,20171123
534369,TBZ LTD,132.95,141,131.75,138.05,352466,20171123
534392,VSSL,176,180.1,172.1,175.3,16131,20171123
534425,SPECIALITY R,142.9,168.45,140.75,166.7,181410,20171123
534532,LYPSA GEMS,38.2,39.5,37.8,39.05,61320,20171123
534535,BIOGRPAPER,1.65,1.67,1.65,1.65,15338,20171123
534597,RTNINFRA,11.14,11.14,10.15,10.44,986799,20171123
534598,SEPOWER,8.55,9,8.55,8.57,931,20171123
534600,JTL INFRA,111.3,113,108,109.7,10324,20171123
534612,AMTL,38.2,38.2,35.75,36.75,30222,20171123
534615,NECC LTD,32,32.1,31.2,32,51751,20171123
534618,SANGAM ADV,46.35,51.15,46.35,47.1,44432,20171123
534623,JUPITER INFO,75.6,76,75,75,2400,20171123
534674,DUCON,34.25,34.5,34,34.35,14694,20171123
534675,PROZONINTU,69.35,74.7,68.95,72.4,575853,20171123
534680,SRG HFL,227.5,233,227.5,230.1,420,20171123
534690,LAKSHMIVILAS,183,185.8,179,184.75,317542,20171123
534691,COMFORT COM,15.7,15.7,15.7,15.7,3446,20171123
534731,BRONZE INFRA,0.67,0.72,0.61,0.62,6310,20171123
534734,RMCHEM,8.51,8.51,8.51,8.51,1130,20171123
534741,VIRTUAL GLO,0.66,0.66,0.65,0.66,1106089,20171123
534742,ZUARI AGRO,540.6,551.25,529,532.05,37301,20171123
534748,STEEL EXCH,122.65,123.45,122.65,123.35,379535,20171123
534755,TRIO MERCAN,12.75,12.75,12.4,12.4,29840,20171123
534756,TARA JEWELS,19.75,19.75,18,18.95,84216,20171123
534758,CIGNITI TECH,253,255.5,250,254,3923,20171123
534796,PANKAJ POLY,45,45,45,45,3000,20171123
534804,CARERATING,1390,1409.85,1381.65,1392.6,729,20171123
534809,PC JEWELLER,376,380,363,368.2,374332,20171123
534816,BH INFRATEL,378,386,370.8,374.35,243921,20171123
534839,ECO FRIENDLY,19.35,19.35,19.35,19.35,4000,20171123
534920,COVIDH,0.92,0.92,0.92,0.92,1038,20171123
534927,ESTEEM BIO,31.75,31.75,31.7,31.7,120000,20171123
534976,VMART,1340,1350,1288.7,1312.9,13289,20171123
535136,KAVITA FAB,7.35,7.35,7.35,7.35,100,20171123
535141,SUNSTAR R,16.95,17.05,16.1,17.05,213680,20171123
535267,COM FINCAP,14.35,14.39,14.15,14.18,19647,20171123
535276,SBISENSEX,353.2,355,353.2,355,19,20171123
535322,REPCO HOME,618.75,629.1,616.05,620.8,5186,20171123
535458,NRB IND BEA,28.5,29.8,28.5,29.8,330,20171123
535467,AIFL,529,529,515.1,516.5,11519,20171123
535566,KIFS FSL,89,89,88.85,88.85,450,20171123
535601,SREELEATHER,182,182,176,178,3514,20171123
535602,SHARDA MOTOR,2340,2340,2243.75,2282.4,1624,20171123
535620,BINNY MILLS,250,250,249,250,636,20171123
535621,SV GLOBAL,136,140,130.2,135.45,330,20171123
535648,JUSTDIAL,528.35,538.8,522.8,529.55,231367,20171123
535657,OONE,2.1,2.1,2.1,2.1,550,20171123
535658,PAWANSUT,5.35,5.35,4.89,5.22,88993,20171123
535693,BRAHM INFRA,35,36.7,35,36.7,1295,20171123
535694,EDSL,5.15,5.15,5.15,5.15,200,20171123
535719,QUEST SOFTEC,3,3,3,3,500,20171123
535754,ORIENT CEM,163.1,165.55,162.5,163.35,12435,20171123
535755,ABFRL,153.1,161.6,153.1,160.15,136833,20171123
535789,IBUL HSG FIN,1178,1187.45,1159.1,1161.85,163765,20171123
535916,ALSL,9.15,9.2,9.15,9.2,16000,20171123
536128,VKJINFRA,4.44,4.45,4.18,4.22,1045466,20171123
536170,KUSHAL,136,136.7,135.1,135.45,112989,20171123
536264,TIGER LOGS,187,187.95,181,183.45,11870,20171123
536456,RJ BIOTECH,13.8,13.8,13.8,13.8,6000,20171123
536493,JKAGRI GEN,1276.2,1276.2,1220.15,1248,1941,20171123
536507,FUTLIF FAS,369,374.8,367.2,373.15,14830,20171123
536592,SKFL,2.68,2.68,2.68,2.68,200,20171123
536659,PVVINFRA,13.8,14,13.65,13.9,19025,20171123
536738,STELLAR CAP,3.94,4.06,3.75,3.77,246000,20171123
536751,FIVEXTRADE,0.93,0.94,0.92,0.92,2300,20171123
536773,JIN POLY INV,65.4,65.4,65,65,371,20171123
536799,SRS FINANCE,10.2,11,10.05,10.46,8255,20171123
536960,M100,20.9,20.9,20.5,20.5,101,20171123
536965,BP CAPITAL,11.6,11.6,11.6,11.6,1000,20171123
536974,CAPTAIN POLY,155,163,155,160.8,4028,20171123
537007,NIFTYIWIN,106,106.57,105.63,105.99,621,20171123
537008,NIF100IWIN,113.21,113.21,112.41,112.41,48,20171123
537069,ARNOLD HOLD,7.25,7.25,6.81,7.01,132575,20171123
537092,MODEX INT,44.65,44.65,44.65,44.65,100,20171123
537253,SUNIL HEALTH,79,83.75,79,81.6,639,20171123
537254,RCI IND,184,189,179.5,181.05,278051,20171123
537259,SUYOG TELE,389,389,389,389,68,20171123
537291,NATH BIOGEN,464,482,451.1,467.25,88484,20171123
537292,AGRI TECH,117.45,120,117.45,118.4,4366,20171123
537524,VIAANINDUS,31.2,31.2,29.95,30.15,193847,20171123
537536,DENIS CHEM,117.75,117.75,115,115,1829,20171123
537582,UNISHIRE,4.72,4.73,4.71,4.72,180000,20171123
537708,KOTAKNIFTY,104.4,104.4,104.4,104.4,1,20171123
537750,KIRAN VYPAR,147,147,143.1,143.45,5658,20171123
537800,MANGALAM IND,1.85,1.99,1.85,1.95,26118,20171123
537820,VFL,7.9,8.2,7.9,8.08,25686,20171123
537838,NEGOTIUM,6.13,6.13,6.13,6.13,35838,20171123
537839,PHOENIX TN,15,15.7,15,15.7,50,20171123
537840,RAUNAQEPC,170,173.95,163.55,169.1,380,20171123
537954,SKP,37.15,37.15,35.05,36,189036,20171123
538019,OBI LTD,77.7,77.7,70.3,70.6,6759,20171123
538057,CPSE ETF,29.66,29.7,29.43,29.5,73128,20171123
538081,HARIA APL,2.94,3.07,2.94,3.03,3541,20171123
538092,JOONKTOLLEE,165.55,168.95,161.05,168.95,6738,20171123
538119,RNB DENIMS,39,39,39,39,5000,20171123
538128,WOMENS NEXT,86.65,86.65,85.5,85.5,12000,20171123
538268,WONDERLA,362.7,366.1,360,365.9,1479,20171123
538364,BCPAL,4.88,4.97,4.88,4.94,200562,20171123
538365,ADHUNIKIND,62.95,64.9,62,62.9,1602,20171123
538401,MAESTROS ELE,19,19.95,19,19.95,1100,20171123
538423,ALPS MOTOR,20.5,20.5,19.05,19.35,14854,20171123
538433,CLASSIC,0.58,0.58,0.58,0.58,22357,20171123
538476,CTL,5.58,5.62,5.4,5.58,48330,20171123
538520,SBL,0.33,0.33,0.33,0.33,1300,20171123
538521,CROWNTOURS,9.27,9.3,9.27,9.3,1900,20171123
538546,BANSAL ROOF,62,64.8,62,64.8,18000,20171123
538547,OASIS,72.2,79.8,72.2,72.55,8090,20171123
538557,SAIBABA,23.6,23.6,23.6,23.6,1694,20171123
538562,SKIPPER,269.95,270,250.05,253.85,74043,20171123
538564,JAMESWARREN,151.1,151.1,138,140.1,16524,20171123
538566,BESTSTEEL,105,106.9,102.3,105.85,31129,20171123
538567,GULFOIL LUB,970.05,975.05,964.1,974.75,612,20171123
538570,ACHAL,2.06,2.06,1.98,1.98,54979,20171123
538595,GLOSTER,610.3,630,610.2,628.25,1160,20171123
538598,VISHAL,266.2,314,266.2,268.55,10035,20171123
538607,TOYAMIND,3.88,3.88,3.61,3.61,150247,20171123
538635,SNOWMAN,56.1,58.2,56,57.8,268372,20171123
538646,PARNAMI,9.47,9.5,9.46,9.5,28396,20171123
538647,PURSHOTTAM,30.85,30.85,30.85,30.85,360,20171123
538653,AMMLTD,56.3,56.3,56.3,56.3,7,20171123
538666,SHARDACROP,459,479,455,472.45,6136,20171123
538685,SHEMAROO,390,398,376.25,397,2032,20171123
538706,ULTRACAB,118.25,119,115,117.6,5191,20171123
538708,ETIL,6.56,6.56,6.56,6.56,1848,20171123
538713,ATISHAY,109,116,107.85,109.25,6097,20171123
538715,DHABRIYA,144.95,144.95,137,138.55,3956,20171123
538730,PDSMFL,292.75,292.75,276.55,283.9,9588,20171123
538731,POWERGYM,8.95,8.98,8.95,8.98,36000,20171123
538734,CEINSYSTECH,174,177.4,170,173.45,9900,20171123
538770,CRANE INFRA,7.7,7.7,7.26,7.26,1000,20171123
538771,PINCON,37.8,37.8,37.8,37.8,4157,20171123
538788,GILADAFINS,33.3,33.45,33.05,33.05,1722,20171123
538795,SAPPL,188,194.95,188,188.5,1651,20171123
538812,AANCHALISP,13.73,14.47,12.92,13.94,74962,20171123
538818,SEOFIIGR,11.9,11.9,11.9,11.9,150,20171123
538834,MEL,20.7,20.7,20.7,20.7,2,20171123
538835,INTELLECT,139,144.9,138,142.65,108259,20171123
538836,MONTECARLO,549.7,558,522,526.9,36593,20171123
538837,JSTL,42,42,41,41.9,1599,20171123
538858,CAMSONBIO,19.35,20.2,18.5,18.55,15848,20171123
538860,PANAFIC,1.41,1.47,1.4,1.43,879693,20171123
538861,AMSONS,5.54,5.8,5.35,5.77,25224,20171123
538881,GALADAFIN,21.4,21.4,21.4,21.4,150,20171123
538890,MKEXIM,8.55,8.55,8.55,8.55,400,20171123
538891,SIPROJECTS,249.5,249.5,246.8,246.9,1498,20171123
538896,KANCHI,134.6,134.6,134.6,134.6,3882,20171123
538902,DHUN TEAIND,307,324.65,303.05,308.5,36383,20171123
538918,VANICOM,7.6,7.6,7.6,7.6,1,20171123
538919,SKILVEN,15.73,15.73,15.73,15.73,500,20171123
538922,COSYN,81.1,84,81,82,7106,20171123
538928,KARNAVATI,27.9,27.9,27.9,27.9,400,20171123
538940,RCBFIIBD,11.4,11.4,10.25,10.25,9832,20171123
538941,RCBFIIBG,11.56,11.56,11.56,11.56,33,20171123
538942,MERCANTILE,12.33,12.33,11.23,12.33,252,20171123
538961,GENUSPAPER,9.48,9.48,8.9,9.04,68019,20171123
538962,MINDACORP,195.85,205,192.05,199.5,224288,20171123
538963,PACT,5.01,5.01,4.97,4.97,205,20171123
538965,CONCORD,32.8,33.6,31.65,32.4,2972,20171123
538979,GRNLAM IND,995,995,972.55,977.75,248,20171123
538987,TALBROSENG,375,375,350.3,357.85,2746,20171123
538992,SAPL,154,154,154,154,10,20171123
539006,PTCIL,397.5,397.5,370,375.1,262,20171123
539007,PINCONLIFE,24.6,24.65,22.4,24,663040,20171123
539012,MEGRISOFT,16,16.05,15.9,15.9,144,20171123
539013,GITARENEW,8.72,8.72,8.72,8.72,50,20171123
539014,KALPACOMME,22.5,22.5,22.5,22.5,103,20171123
539015,ORTEL,32.85,32.85,30.8,30.8,101,20171123
539016,NEIL,22,22,22,22,9,20171123
539017,ASHFL,119,121,115.8,120.5,4970,20171123
539018,BEEKAY,384.4,385,377.4,380,2085,20171123
539040,TTIL,7.74,7.98,7.61,7.98,2908,20171123
539043,BKMINDST,36.85,43.55,36.85,43.55,108077,20171123
539044,MANAKSTELTD,41.2,45.4,41.2,43.15,28674,20171123
539045,MNKALCOLTD,11.3,11.32,10.75,11.3,51074,20171123
539046,MNKCMILTD,14.6,14.85,13.6,13.65,16674,20171123
539056,ADLABS,69.95,70.35,69.2,70.35,54471,20171123
539083,INOXWIND,131.25,143.35,129.5,138.65,129628,20171123
539090,RAJPUTANA,10.4,10.4,10.4,10.4,100,20171123
539098,FILTRA,20.8,20.8,20.8,20.8,7500,20171123
539099,ATHCON,50,50,45,47.5,5000,20171123
539112,SAB,88.5,89,86,87.9,52,20171123
539113,PML,4380,4380,4210,4210,22,20171123
539117,SUJALA,69.3,69.3,69.3,69.3,3,20171123
539118,VRLLOG,386.55,399,377,395.9,9310,20171123
539122,BODHTREE,69,69,65.65,66.25,5579,20171123
539123,VBIND,194.6,194.6,194.6,194.6,2,20171123
539126,MEP,100.05,100.5,98.45,99.2,161333,20171123
539132,VEGETABLE,3.15,3.19,3,3.03,55202,20171123
539134,HFEFBRG,13.86,13.86,13.86,13.86,29,20171123
539141,UFO,450,452.55,444.85,447.95,2424,20171123
539143,SBCL,59.5,59.7,58.95,59.25,22292,20171123
539148,SHIVALIK,540.3,564.95,540.3,543.95,63,20171123
539149,ICSL,4.35,4.35,4.35,4.35,100,20171123
539150,PNCINFRA,185.75,185.75,181.35,183.1,10551,20171123
539151,ARFIN,360.05,380,360.05,379.35,900,20171123
539168,SPISYS,7.45,8.2,7.45,8.15,1400,20171123
539169,FUNNY,9.55,9.55,9.55,9.55,640,20171123
539176,HAWAENG,64.05,64.95,60.1,64.65,4535,20171123
539177,AIIL,57.8,57.8,52.7,57.8,1762,20171123
539195,POEL,74.85,74.85,68.1,69.4,8389,20171123
539196,AEL,75,75,73,74.2,3416,20171123
539200,NOBPOL,0.54,0.54,0.52,0.52,4923,20171123
539207,MANPASAND,406,411.3,402,404.1,3703,20171123
539219,MUL,112,115.75,107,107.2,2760,20171123
539223,AMBITION,49.4,50,49.4,50,4500,20171123
539225,JIYAECO,46.5,48,46.5,48,7200,20171123
539226,MDINDUCTO,144,144,144,144,1000,20171123
539227,LOYAL,42,42.1,40.5,40.5,27000,20171123
539228,GGPL,181,181.6,178,179.3,50269,20171123
539229,MRSS,370,370,370,370,1200,20171123
539251,BALKRISHNA,69.1,69.75,68.5,68.7,3154,20171123
539252,SCFL,13.75,13.76,13.1,13.1,40844,20171123
539254,ADANITRANS,207.65,211,204.45,205.4,86266,20171123
539255,STARDELTA,152.5,157.95,152.5,154.8,475,20171123
539268,SYNGENE,524.9,537.8,515,518.6,3248198,20171123
539275,MSL,123.6,123.8,120,121,13500,20171123
539276,KAYA,908,918,906.65,911.55,491,20171123
539278,SYMBIOX,2.7,2.7,2.7,2.7,4526,20171123
539287,ORTINLAABS,20.3,20.5,19.3,19.65,21089,20171123
539289,MJCO,525.9,543.75,525.9,530.1,14320,20171123
539290,BINDALAGRO,31.1,32.35,31.05,32.1,24202,20171123
539291,OZONEWORLD,30,30,30,30,1000,20171123
539301,ARVSMART,174.25,189.05,171,181.55,235036,20171123
539302,POWERMECH,785,795.25,770.05,777.25,2494,20171123
539309,RAMASTEEL,183,185.1,180.35,181.95,6381,20171123
539312,UTISENSETF,346,346,346,346,19,20171123
539313,UTINIFTETF,1074,1074,1074,1074,12,20171123
539331,VETO,216.55,221,211.25,213.3,24773,20171123
539332,NAVKARCORP,189.75,191.85,188.3,190.15,5867,20171123
539333,PENPEBS,102.35,103.55,102.35,103.15,1908,20171123
539334,SHREEPUSHK,265.2,267.55,261,262.4,19188,20171123
539336,GUJGAS,842.35,855.9,840.55,848.25,136079,20171123
539337,HKT,19,19,19,19,184000,20171123
539346,SADBHIN,137.55,139.9,134.4,135.55,51884,20171123
539351,PRABHAT,161.9,162,156.6,159.2,39092,20171123
539354,POLYSPIN,102.5,102.5,95.6,96.1,1496,20171123
539359,PRITIKAUTO,89,91.5,89,89.7,28743,20171123
539363,SKC,141,142.95,120,140.05,24000,20171123
539391,ACME,21.75,22.8,21.75,22.8,500,20171123
539398,VISHALBL,38.15,38.15,38.15,38.15,22500,20171123
539399,BELLACASA,217,217,217,217,1000,20171123
539400,MALLCOM,210.35,220.35,210.35,211,600,20171123
539402,VAL,21.85,21.85,21,21.45,8000,20171123
539404,SATIN,377.1,385,371,374,14918,20171123
539407,GENCON,141,143.75,138.5,140.9,18106,20171123
539428,TEJNAKSH,399.5,399.5,399.5,399.5,400,20171123
539436,COFFEEDAY,233.75,236.15,230,233.95,14971,20171123
539437,IDFCBANK,54.8,55.05,54.5,54.65,391280,20171123
539447,BEARDSELL,68.95,70,67,68.85,1978,20171123
539448,INDIGO,1164.9,1178.15,1159.2,1167.3,16851,20171123
539450,SHK,258.6,267,256.35,261.25,15571,20171123
539470,SHREEGANES,230.6,230.6,230.6,230.6,265,20171123
539517,SXETF,3386.75,3386.75,3386.75,3386.75,5,20171123
539518,UDAYJEW,31.6,31.6,31.6,31.6,326,20171123
539520,SHAILJA,12.65,12.7,12.65,12.7,23000,20171123
539521,NAVIGANT,10.35,10.35,10.35,10.35,10000,20171123
539523,ALKEM,1950,1985,1949,1976.8,2899,20171123
539524,LALPATHLAB,886.1,892.3,878.65,888.85,2087,20171123
539526,SCTL,42,42,42,42,2000,20171123
539527,CREATIVE,143.85,143.85,143.85,143.85,4,20171123
539528,AAYUSH,51.95,52,46.7,47.9,11327,20171123
539542,LUXIND,1450,1485,1423.95,1438.25,11955,20171123
539551,NH,296,300,295,297.9,2666,20171123
539593,SHIVA,1.75,1.75,1.67,1.67,399,20171123
539595,NATECO,90.45,90.55,73.5,88.75,110612,20171123
539597,JSLHISAR,225,225,215.25,216.05,81559,20171123
539599,KEL,28,28,28,28,200,20171123
539636,PRECAM,109,111,108,108.8,8475,20171123
539658,TEAMLEASE,2100.1,2116.85,2036.1,2083.35,2496,20171123
539659,VIDLI,95.5,95.5,95.5,95.5,1000,20171123
539660,SAHYOGMULT,7.23,7.23,7.23,7.23,50,20171123
539678,QUICKHEAL,223,234.35,221.7,231.25,118866,20171123
539686,KPEL,262,262,260,260,1875,20171123
539692,IFINSER,31.2,31.2,31.2,31.2,100,20171123
539693,ALORA,8.89,8.89,8.89,8.89,1786,20171123
539697,AIRL,3.8,3.8,3.8,3.8,10,20171123
539724,HYPERSOFT,9,9,9,9,50,20171123
539725,GOKULAGRO,27,27.45,26.1,26.85,30276,20171123
539742,SIMBHALS,26.4,29,25.85,27.75,17673,20171123
539767,MNIL,43.35,43.35,43.35,43.35,15320,20171123
539785,PDMJEPAPER,26.7,27.3,26.65,27.05,6269,20171123
539786,DUNE,3.96,3.96,3.96,3.96,731,20171123
539787,HCG,308.8,308.8,294,298.9,4673,20171123
539798,UMIYA,125,125,125,125,10000,20171123
539799,BHARATWIRE,104.05,108.15,104,106.15,83454,20171123
539806,H1190M36RG,11.1,11.1,10.63,10.63,5003,20171123
539807,INFIBEAM,179.8,179.85,176.2,176.55,740534,20171123
539814,RADHEY,12,12.1,12,12.1,300,20171123
539837,RPEL,125,130,125,130,5000,20171123
539839,FRANKLIN,22.2,24,22.2,23.9,56000,20171123
539841,LANCER,165,167.1,165,167.1,10000,20171123
539842,SYSCO,56.9,56.9,55.55,56.5,32500,20171123
539843,NINSYS,21.85,21.85,21.85,21.85,10000,20171123
539844,EQUITAS,145,147,144.5,144.95,163853,20171123
539861,SKIL,36.95,36.95,34.1,35,12771,20171123
539871,THYROCARE,677.8,678.7,664.1,666.8,2677,20171123
539872,BAJAJHCARE,295,300,295,300,34800,20171123
539873,BRONZE,1.48,1.55,1.48,1.55,547,20171123
539874,UJJIVAN,403,408,396.5,402.5,135765,20171123
539875,RSDFIN,102.4,102.4,94.2,100,201,20171123
539876,CROMPTON,243.05,249.8,241.95,247.6,55390,20171123
539883,PILANIINVS,2945,2950,2863,2888.05,220,20171123
539889,PARAGMILK,241.4,245,238.3,240.75,72118,20171123
539910,KOCL,1.17,1.17,1.15,1.15,1186,20171123
539917,NAGARFERT,15.75,16.5,15.65,16.05,117009,20171123
539939,YASHCHEM,138,138,126,135.45,24000,20171123
539940,MAXVIL,79.6,80,79.05,79.35,12329,20171123
539944,RXXX1SR2G,10,10.01,10,10.01,6300,20171123
539956,TAALENT,169.95,175,158.4,171.35,5147,20171123
539957,MGL,1095,1097.65,1087,1091.3,10386,20171123
539962,QFSL,0.74,0.74,0.74,0.74,4380,20171123
539978,QUESS,847,867,836.35,857.05,161231,20171123
539979,DIGJAMLTD,16.05,16.5,14.99,15.38,700147,20171123
539980,MIDCAPIWIN,73.51,73.67,73.51,73.67,5,20171123
539981,MAXINDIA,136.4,136.45,132.2,132.65,4255,20171123
539984,HUIL,1314.6,1314.6,1314.6,1314.6,543,20171123
539985,TITAANIUM,13.5,13.5,13.5,13.5,8000,20171123
539986,COMSYN,42.65,42.65,42.65,42.65,3000,20171123
539992,LLOYDSTEEL,1.93,2.06,1.93,1.98,228852,20171123
539997,KPL,65,65,58.9,59.05,18000,20171123
540005,LTI,993,1008.6,990.05,1003.7,19103,20171123
540023,MIENT,46,46,45.2,45.5,20570,20171123
540025,ADVENZYMES,266.4,267,264.7,265.55,14106,20171123
540026,LAHL,5.4,5.4,5.4,5.4,4000,20171123
540027,PTIL,139.65,139.65,126.4,139,24000,20171123
540047,DBL,897.9,938.9,897,927.2,156756,20171123
540048,SPAL,372,386.7,370.3,377.1,10802,20171123
540061,BIGBLOC,126,126,122,122.7,32427,20171123
540063,ECS,23.4,23.8,22.7,23.05,921850,20171123
540064,FRETAIL,578.2,606,553.1,591.7,419483,20171123
540065,RBLBANK,505,511.55,505,507.8,56154,20171123
540071,CAMSONSEEDS,16.15,16.5,15.65,15.7,85961,20171123
540072,SHIVAEXPO,21.5,21.5,21.5,21.5,10000,20171123
540073,BLS,243,249,240.95,247.6,35035,20171123
540081,GOVNOW,10.83,11.25,10.83,11,2526,20171123
540083,TVVISION,18.4,18.4,18.4,18.4,415,20171123
540115,LTTS,913.4,926.8,906.5,912,4320,20171123
540124,GNA,388.85,400,386.05,390.9,83392,20171123
540125,RADHIKAJWE,26.9,26.9,26,26,4800,20171123
540131,H1309S37RQ,9,9,9,9,21000,20171123
540133,ICICIPRULI,394.8,394.8,375.4,379.5,158576,20171123
540134,IISL,10,10.16,10,10.16,3173,20171123
540136,HPL,129.5,129.9,127.05,127.65,10849,20171123
540143,SAGARSOFT,47.95,49.8,44,46.65,21392,20171123
540144,DRA,41.25,41.25,40,40,5000,20171123
540146,ACML,100,102,100,101,12000,20171123
540147,SHASHIJIT,31.95,31.95,31.95,31.95,4000,20171123
540148,BINDALEXPO,27,27,27,27,8000,20171123
540153,ENDURANCE,1191.6,1199,1180.1,1193,651,20171123
540159,PURPLE,24.85,26,24.85,25.9,8662,20171123
540173,PNBHOUSING,1382.85,1389.95,1372.5,1382.2,5686,20171123
540175,REGENCY,33.5,34.1,32.3,34.1,11205,20171123
540180,VBL,491.2,500,486,499.55,3594,20171123
540190,FRANKLININD,18.5,18.5,18.5,18.5,2,20171123
540192,LKPSEC,21.15,22.8,21.15,22,11647,20171123
540203,SFL,1685,1688.45,1634.3,1666.15,51717,20171123
540205,AVL,72,72,72,72,2000,20171123
540210,TMRVL,139,146,139,141.8,3682,20171123
540212,TCIEXP,600,600,565.95,581.1,1762,20171123
540222,LAURUSLABS,530.9,544.4,527.9,532.95,61461,20171123
540243,NEWLIGHT,24.35,24.35,22.15,24.3,5469,20171123
540267,FLORACORP,6.17,6.48,6.17,6.48,46044,20171123
540269,SKL,16,16,16,16,10000,20171123
540293,PRICOLLTD,113.5,113.9,110,111.45,179758,20171123
540311,JITFINFRA,48.5,49.5,47.5,48.35,25171,20171123
540358,RMC,54,54,54,54,4000,20171123
540360,LLFICL,15.8,15.8,15.8,15.8,400,20171123
540366,RADIOCITY,368.4,377.45,368,375.85,876,20171123
540376,DMART,1142,1156,1131.95,1143.9,84930,20171123
540393,SMLT,66.5,66.5,66,66.1,8000,20171123
540394,JDML,36.1,36.1,36.1,36.1,3000,20171123
540395,CHEMCRUX,26.55,27.55,25.1,27.55,44000,20171123
540396,MANOMAY,36.3,36.3,36.3,36.3,4000,20171123
540401,MAXIMUS,33,33,33,33,6000,20171123
540403,CLEDUCATE,322.2,328.9,315.45,320.5,1828,20171123
540404,PRIME,162.2,162.2,162.2,162.2,1000,20171123
540405,OCEANIC,115.8,116.5,115.8,116.5,2000,20171123
540425,SHANKARA,1500.85,1777,1489.8,1655.8,112928,20171123
540492,PGL,14,14,14,14,10000,20171123
540497,SCHAND,475,476.7,470,472.9,3086,20171123
540519,MEERA,205,220.5,200.05,220.5,23000,20171123
540526,IRBINVIT,90.45,90.45,90.25,90.25,35000,20171123
540530,HUDCO,83.4,85,82.2,84.4,909861,20171123
540544,PSPPROJECT,419.05,432,418.05,427.5,4087,20171123
540550,YUG,38.3,38.35,38.3,38.35,76000,20171123
540565,INDIGRID,96,96,95.33,95.49,56133,20171123
540575,STARCEMENT,120,127.9,119.75,125.9,111512,20171123
540593,HEOF1126RG,9.94,9.94,9.6,9.65,38855,20171123
540594,HEOF1126RD,9,9.5,8.6,9.42,3240,20171123
540595,TEJASNET,399.8,421.55,398.85,403.65,40103,20171123
540596,ERIS,641.95,641.95,622,624.6,9060,20171123
540602,GTPL,145.6,147.5,144,144.85,2037,20171123
540611,AUBANK,640.05,673.75,640.05,666.35,33095,20171123
540616,ARTEMIS,132.95,134.7,128.65,130.7,2551,20171123
540621,BHAGYAPROP,20.25,20.25,20.25,20.25,850,20171123
540636,HEOF1100RG,9.94,9.94,9.94,9.94,6250,20171123
540642,SALASAR,270,288.45,270,284.55,25261,20171123
540647,GANGESSEC,105,109.9,102.7,107.6,3706,20171123
540648,PALASHSEC,87,88.25,83.2,86.7,2917,20171123
540649,AVADHSUGAR,1110,1176,1106,1166.05,4023,20171123
540650,MAGADHSUGAR,215.3,222.8,215.3,221.55,746,20171123
540653,SINTEXPLAST,85.4,86.1,84.15,84.65,570533,20171123
540654,GSTL,60.05,60.05,60.05,60.05,4000,20171123
540669,UTINEXT50,298,298,298,298,250,20171123
540673,SIS,930,1070,930,1032.8,60882,20171123
540678,COCHINSHIP,572.1,576.45,568.4,573.55,30029,20171123
540679,SMSLIFE,430,447,430,444,789,20171123
540680,KIOCL,432,440,421.85,422.6,11987,20171123
540681,AMML,9,9,8.15,8.53,70000,20171123
540686,SMRUTHIORG,98.5,98.5,87.05,87.05,30,20171123
540691,ABCAPITAL,202.5,205.75,201,202.25,622692,20171123
540692,APEX,615,621,581.2,584.45,79082,20171123
540694,ANG,81.05,81.55,81.05,81.55,4800,20171123
540698,NEL,8.15,8.59,8.12,8.23,24000,20171123
540699,DIXON,3149,3213,3075,3191.35,25091,20171123
540700,BRNL,192,194.9,188,189.85,19967,20171123
540701,DCAL,298,304.9,298,299.75,52728,20171123
540702,LASA,138.6,138.6,133.3,133.9,30720,20171123
540703,PROVESTSER,23.15,23.15,23.15,23.15,244,20171123
540704,MATRIMONY,883.2,883.2,870,872.75,377,20171123
540709,RELHOME,77,77.15,74.75,75.75,135133,20171123
540710,CAPACITE,378,388.6,371,378.9,225587,20171123
540716,ICICIGI,695,706,686,700.6,18261,20171123
540717,PQIF,72,75.6,72,75.6,1063,20171123
540719,SBILIFE,685,686.05,664.25,667.05,33701,20171123
540724,DIAMONDYD,1185,1185.35,1164,1169,1285,20171123
540725,SISL,87.5,90.9,87.5,90.85,42000,20171123
540726,TTFL,71,71,71,71,4000,20171123
540727,POOJA,54,54,50,52.1,9000,20171123
540729,VANTABIO,54.55,54.55,54.25,54.25,9000,20171123
540730,MEHAI,48,51.7,44,51.7,18000,20171123
540735,IRIS,56.6,56.6,54,55.55,68000,20171123
540736,SIDDH,56,56,56,56,4000,20171123
540738,STL,174,174,174,174,1000,20171123
540743,GODREJAGRO,559,563,547.5,548.55,17444,20171123
540744,MESCON,71.6,71.6,71.6,71.6,10138,20171123
540749,MASFIN,621,629.95,608.35,613.65,13579,20171123
540750,IEX,1567.55,1570,1537.1,1553.6,4225,20171123
540755,GICRE,799,804,792.5,794.55,24606,20171123
540756,KAARYAFSL,58,58,57.5,57.5,15000,20171123
540757,SCPL,90,91,88,90.45,171200,20171123
540762,TIINDIA,269.55,269.9,263.1,265.05,4351,20171123
540767,RNAM,267,273.5,267,271.15,27591,20171123
540768,MAHLOG,428.35,431,426.3,427.2,21477,20171123
540769,NIACL,664.65,668.7,652.05,654.75,16381,20171123
540774,IFGLEXPOR,302,304,294,299.6,5085,20171123
540775,KHADIM,703.8,703.8,682.6,686.55,10647,20171123
540776,5PAISA,477.9,477.9,477.9,477.9,16,20171123
540777,HDFCLIFE,390.4,392.1,371.1,373.75,1388931,20171123
540782,SBRANDS,99.35,99.35,99.35,99.35,66000,20171123
555555,SENSEXIWIN,350.62,350.62,350.62,350.62,325,20171123
570001,TATAMTRTDVR,243.5,244.7,241.1,242.85,191851,20171123
570002,FELDVR,50.25,51,48.1,49.1,4114,20171123
570003,GUJNREBNDVR,1.44,1.44,1.37,1.43,21366,20171123
570004,JISLBNDVR,72.05,72.55,70,71.4,6545,20171123
580001,STAN CHART,58.35,60,57.75,58,1065,20171123
590003,KARUR VY(PS,121.45,124.05,120.65,123.45,179800,20171123
590005,TIDE WATE(PS,6716.25,6716.25,6610,6655.65,213,20171123
590006,AMRUTANJAN,637.6,640,622.05,628.6,1297,20171123
590013,XPRO INDI(PS,51.3,51.7,51.3,51.5,1374,20171123
590018,HISARMET(PS,113.9,113.9,106.1,109.95,1308,20171123
590021,BHARAT RA(PS,3168,3205,3105,3120.65,495,20171123
590022,EASTER SI(PS,4.9,4.9,4.81,4.85,8900,20171123
590024,FERT CHE(PS,41.85,42.45,41.2,41.95,10723,20171123
590025,GINNI FIL(PS,43.15,44.6,43.1,43.7,43918,20171123
590030,SOUTH PET(PS,44.7,44.75,43.6,44,97597,20171123
590031,DE NORA,250.15,250.2,244.05,245.75,4617,20171123
590041,KAVERI TELE,11.3,11.45,10.6,11.38,1010,20171123
590043,HARITA SEAT,937.85,950.15,915.65,943.15,987,20171123
590051,SAKSOFT LTD,228,234.5,226,230.4,2555,20171123
590056,SALONA COTSP,135,138.25,132.05,134.2,1398,20171123
590062,ANDHRA SUGAR,570.6,578.75,556.6,571,11291,20171123
590065,INDIA MOTOR,1015.65,1015.65,970.05,974.55,1486,20171123
590066,KCP LTD,122.3,124,120,120.6,23456,20171123
590068,KHAITAN INDI,21,21,21,21,300,20171123
590071,SUNDARAM FIN,1884,1894.65,1869.7,1875.05,664,20171123
590072,SUNDARAM BRK,625,631.6,621.25,626.25,191,20171123
590073,WHEELS INDIA,1738.35,1741,1700,1734.25,197,20171123
590075,LAMBODHARA T,72.45,72.75,71.5,71.65,10721,20171123
590078,MAITHAN ALL,660.85,661,643.15,651.55,10706,20171123
590080,EASTERN GAS,35.05,35.05,35.05,35.05,3601,20171123
590086,ORISSA MINE,1992.25,2012.3,1971.85,1992.65,1618,20171123
590095,GOLDBEES,2645.5,2657,2645,2649.1,1244,20171123
590096,LIQUIDBEES,999.99,1000.01,999.99,1000.01,525956,20171123
590097,KOTAKGOLDETF,259.45,259.45,259.07,259.15,920,20171123
590098,SBI GOLD ETS,2686.53,2700,2681.02,2692.5,110,20171123
590099,QUANTUM GOLD,1306.6,1319,1306.6,1319,2,20171123
590101,UTI GOLD ETF,2630.15,2635,2630.15,2635,116,20171123
590103,NIFTY BEES,1062,1069.28,1062,1066,81,20171123
590104,JUNIOR BEES,304.4,304.4,303.15,303.15,17,20171123
590106,BANK BEES,2610,2611.75,2606.2,2611.75,12,20171123
590107,KOTAK PSU BK,405,407,401.05,404,289,20171123
590126,GRADIENTE,0.73,0.73,0.7,0.72,5900,20171123
590128,SHREE TULSI,11.03,11.03,10.9,10.99,226,20171123
590130,KANCO TEA,85.8,87.85,81.5,82.5,3262,20171123
590134,MADRASFERT,25.3,26.45,25.3,25.65,16858,20171123
600180,HDFC BANK LT,1865,1871,1863,1866.6,669885,20171123
633228,BHARATFIN6,965,978,965,965,43900,20171123
700087,MUKUND CRPS,6.9,7.6,6.9,7.05,13,20171123
700102,TGVSLPS,7.2,9,7.2,8.5,1522,20171123
700133,3DPLM,68,68.26,68,68.26,1763,20171123
700134,VEDLRPS,10.42,10.44,10.42,10.42,15194,20171123
710055,UPLOCPS,13.1,13.1,13.1,13.1,8400,20171123
715004,ILFS1606PFA,14000,14000,14000,14000,16,20171123
717502,JSW NCPS,8.75,8.83,8.75,8.77,6311,20171123
717503,ZEE NCPS,9.92,9.95,9.92,9.95,2251168,20171123
800251,SGB20151,2845,2845,2845,2845,10,20171123
800252,SGB2016I,2790,2794,2790,2794,26,20171123
800254,SGBAUG24,2805,2805,2805,2805,45,20171123
800258,SGB2016IIA,2854,2875.1,2854,2870,260,20171123
800259,SGB2016IIIA,2780,2780,2780,2780,9,20171123
800265,SGB2016IV,2800,2800,2780,2780,72,20171123
800268,SGBMAY25,2750.02,2750.02,2750.02,2750.02,5,20171123
800271,SGBOCT25A,2681,2681,2681,2681,1,20171123
800273,SGBOCT25B,2940,2940,2940,2940,5,20171123
934784,LTFINNCDIV,1045.08,1055,1045.07,1055,200,20171123
934854,1275IIFL18,1030,1033,1030,1033,141,20171123
934855,1275IIFL18A,1065,1095,1058,1058,184,20171123
934868,RFL18H,1807.49,1807.49,1780,1780,69,20171123
934883,11SREI18IV,1048,1048,1048,1048,2,20171123
934887,980STFC18,548,548,548,548,25,20171123
934930,0MFL2018J,1460.21,1570,1460,1570,290,20171123
934948,12MFL19I,1100,1109,1100,1108.88,220,20171123
934950,0MFL19K,1640.14,1640.14,1640.13,1640.13,50,20171123
934953,1185ECL19C,1047.98,1047.98,1047.98,1047.98,5,20171123
934965,0MFL20XI,1640,1640,1640,1640,1,20171123
935016,12IIHFL2020,1080.04,1085,1080,1085,200,20171123
935018,0IIHFL2020,1560,1860,1300,1300,160,20171123
935052,0SCUF19,1502.05,1502.05,1502.05,1502.05,20,20171123
935090,12ECL20II,1060,1060,1060,1060,20,20171123
935092,0ECL20III,1595,1595,1595,1595,55,20171123
935130,10STFC19,1063.3,1063.3,1063.3,1063.3,25,20171123
935132,1015STFC21,1117.01,1123,1117.01,1123,240,20171123
935136,971STFC21,1081,1081,1078,1078,20,20171123
935196,1275DSK2021,2050,2050,2050,2050,157,20171123
935234,1125MFL19H,1010,1010,1010,1010,50,20171123
935240,0MFL2021K,1500,1500,1500,1500,79,20171123
935306,0MFL2020G,1520,1520,1520,1520,250,20171123
935309,BLUENCDSR2,10.34,10.34,10.34,10.34,40,20171123
935310,BLUENCDSR3,10.62,10.62,10.62,10.62,30,20171123
935321,990IFCI24F,1009.85,1019.84,1009.85,1010.02,725,20171123
935345,0MFL21,1372,1435,1372,1435,210,20171123
935351,940IFCI25,1069.81,1069.82,1065,1065,120,20171123
935383,849NTPC25,13.65,13.65,13.65,13.65,8999,20171123
935455,10SREI18,1001,1001,1001,1001,40,20171123
935457,1050SREI18,1062.02,1062.02,1062.01,1062.01,75,20171123
935459,ZCSREI18,1250,1250,1250,1250,15,20171123
935461,1025SREI20,1020,1020,1020,1020,320,20171123
935484,925MFL18,1001.22,1011.23,1001.22,1006.23,200,20171123
935510,752PFC30,1170,1170,1170,1170,15,20171123
935560,1125KFL20F,1000,1000.05,1000,1000.05,80,20171123
935582,735NHAI31,1157.91,1157.91,1157.91,1157.91,13500,20171123
935584,76NHAI31,1175,1175,1175,1175,40,20171123
935586,875MFL18,995.01,995.01,995.01,995.01,10,20171123
935594,925MFL19,1080.1,1080.1,1070,1070,100,20171123
935618,774IREDA31,1190,1190,1181.6,1183.28,5,20171123
935652,0KFL19,1170,1170,1170,1170,100,20171123
935674,769HUDCO31,1131,1131,1101.22,1128.83,5822,20171123
935682,764IRFC31,1144.5,1144.5,1144.5,1144.5,8000,20171123
935688,729NABARD26,1110,1110,1110,1110,764,20171123
935690,764NABARD31,1180,1181,1178,1178,300,20171123
935692,850MFL18,990.01,990.01,980,980,1400,20171123
935694,875MFL19,1008.99,1008.99,1001.12,1007.2,443,20171123
935700,9MFL19A,1045,1045,1045,1045,50,20171123
935740,872MMFSL26,1030,1030,1030,1030,7,20171123
935768,11KFL19A,1050,1050,1050,1050,10,20171123
935814,930DHFL26B,1066,1066,1065,1065,300,20171123
935832,910DHFL19B,1039,1039,1039,1039,47,20171123
935840,925DHFL23B,1042.25,1042.25,1042,1042,195,20171123
935876,0KFL18E,1110,1110,1110,1110,100,20171123
935880,0KFL19B,1080,1120,1080,1120,80,20171123
935904,89RHFL20B,1031.05,1040,1031.05,1040,30,20171123
935912,915RHFL27B,1045.5,1047.99,1045.5,1047.99,347,20171123
935916,940RHFL32B,1049,1049,1049,1049,200,20171123
935936,935SEFL22B,999,999,998,998,100,20171123
935952,875MFL19A,1082.42,1082.42,1082.42,1082.42,1800,20171123
935956,9MFL22A,1231,1231,1075,1153,86,20171123
936010,900MFL22A,1050,1050,1050,1050,200,20171123
936012,0MFL18D,1045.5,1045.5,1045.5,1045.5,1380,20171123
936018,0MFL20,991.05,991.05,991.05,991.05,10,20171123
936024,925KFL18,960.01,985,960,982.15,563,20171123
936044,800MMFSL27,1075,1080,1075,1080,170,20171123
936062,950SEFL27,1010,1010,1001,1001,250,20171123
947841,IFCI121211D,4925,4949.99,4925,4949.99,15,20171123
950495,843PFC22A,7570.55,7570.55,7570.55,7570.55,4,20171123
955928,914BOBPER,1083932.71,1083932.71,1083932.71,1083932.71,2,20171123
961694,IDFCBKBD1A,4950,4950,4950,4950,16,20171123
961695,IDFCBKBD1B,8210,8222,8210,8222,8,20171123
961699,IDFCBKBD1E,5150,5150,5150,5150,4,20171123
961700,IDFCBKBD1F,8130,8130,8130,8130,7,20171123
961703,SBIBIVR,11500,11540,11485,11540,59,20171123
961708,IIFCLBDIS4,1605,1606.5,1605,1606.5,100,20171123
961711,PFCBS1,5160,5160,5160,5160,12,20171123
961712,PFCBS2,8146.2,8300,8146.2,8221,23,20171123
961715,PFCBT1S1,5060,5060,5060,5060,4,20171123
961716,PFCBT1S2,7965.01,8080,7965.01,8080,11,20171123
961717,PFCBT1S3,5065,5065,5065,5065,12,20171123
961718,PFCBT1S4,8125,8125,8125,8125,1,20171123
961720,IDFCBKBD1J,8210.01,8250,8210.01,8250,8,20171123
961721,LTINF90122I,1080,1107,1080,1105.4,150,20171123
961722,LTINF9122II,1661,1667.16,1661,1667.16,380,20171123
961727,820NHAI22,1095,1095,1095,1095,188,20171123
961728,830NHAI27,1180.5,1181.5,1180.1,1181,251,20171123
961730,830PFC2027,1180,1180,1180,1180,1,20171123
961731,8IRFC230222,1090,1090,1080,1085.33,2935,20171123
961735,870IDFCBKA,5281,5291,5281,5291,8,20171123
961736,870IDFCBKB,7980,7980,7937.35,7980,32,20171123
961737,870LNT22A,1063.5,1066,1063.5,1065.4,254,20171123
961738,870LNT22B,1592,1600,1590.15,1599.33,510,20171123
961740,890SREI17B,1518.31,1520,1480,1515,65,20171123
961742,915SREI17B,1459.9,1460,1441.1,1448.66,85,20171123
961746,843IDFCBKB,7652,7652,7650.01,7650.01,8,20171123
961748,722REC22TF,1050,1050,1050,1050,10,20171123
961751,736PFC2028,1150,1150,1136,1144,2000,20171123
961763,717KPL2028,1105,1105,1105,1105,20,20171123
961773,704PFC2028,1100,1100,1100,1100,1060,20171123
961776,846REC28,1182.02,1182.02,1182.02,1182.02,5138,20171123
961784,839HUDCO23,1115.25,1115.25,1115,1115,125,20171123
961785,876HUDCO28,1205,1205.5,1203.1,1205.5,920,20171123
961786,874HUDCO33,1250,1250,1237,1248.59,138,20171123
961792,892NHPC33,1325,1325,1324.9,1324.9,20,20171123
961796,863IIFCL28,1180,1180,1170,1174,1000,20171123
961800,854PFC28,1165.01,1165.01,1165.01,1165.01,500,20171123
961803,879PFC28,1198.99,1199.4,1198.99,1199.4,161,20171123
961804,892PFC33,1280,1280,1268,1269.43,1135,20171123
961810,891NTPC33,1387,1387,1380,1380,100,20171123
961814,876HUDCO24,1205,1219.9,1201.54,1219.9,1390,20171123
961815,883HUDCO29,1289.9,1290,1289.9,1290,1114,20171123
961821,873IIFCL29D,1250,1250,1250,1250,15,20171123
961822,891IIFCL34,1334,1340,1321,1321,1076,20171123
961824,852NHAI24,1185,1185,1185,1185,20,20171123
961830,865IRFC29,1239.6,1239.6,1239.6,1239.6,150,20171123
961851,900KPL29,1263,1269,1262.99,1265.01,853,20171123
961885,888IRFC29,1275,1275,1275,1275,4,20171123
961895,880IIFCL29,1257,1257,1257,1257,879,20171123
961897,880IIFCL34,1302,1302,1302,1302,36,20171123
961910,762NTPC35F,1160,1160,1160,1160,5,20171123
972608,IFCI150910A,4805.26,4870,4805.26,4825.25,18,20171123
972609,IFCI150910B,8150,8150,8150,8150,8,20171123
972656,IFCI010811C,10439,10440,10439,10440,20,20171123
972657,IFCI010811D,10850,10850,10761.5,10850,130,20171123
972660,IFCI310111A,5215,5215,5205.36,5205.58,16,20171123
972661,IFCI310111B,8270,8273.11,8270,8273.11,46,20171123
972662,IFCI310111C,4850,4850,4850,4850,6,20171123
972691,IFCI311026D,10550,10550,10500,10500,20,20171123
972704,IFCI121211A,7707.07,7720.01,7707.07,7720.01,20,20171123
972705,IFCI121211B,4999,4999,4900.01,4949.99,188,20171123
972713,IFCI150212A,7830,7850.01,7822.1,7825.01,72,20171123
972714,IFCI150212B,5091,5091.01,5091,5091.01,8,20171123
972715,IFCI150212C,7401,7474,7350.05,7451,31,20171123
972716,IFCI150212D,5250,5250,5250,5250,4,20171123
972719,IFCI310312A,7380.1,7380.1,7380.1,7380.1,2,20171123
972885,893PTCIF22A,7970,7970,7930,7952.1,21,20171123
972887,825PTCIF21A,8200.01,8225,8200.01,8225,8,20171123