Sei sulla pagina 1di 51

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

500002,ABB LTD.,1195.05,1195.1,1180,1189.4,1038,20180627
500003,AEGIS LOGIS,209.1,212.8,205,206.95,8882,20180627
500008,AMAR RAJA BA,739,746.45,725.8,743.65,11767,20180627
500009,A.SARABHAI,12.18,12.18,11.8,11.97,23895,20180627
500010,HDFC,1915.1,1935,1896.9,1907,36632,20180627
500012,ANDHRA PETRO,44.9,46.3,44,45.15,48265,20180627
500013,ANSAL INFRAS,18.9,19.05,17.2,17.25,58326,20180627
500014,APPLE FINANC,1.73,1.73,1.73,1.73,2521,20180627
500020,BOM DYEING,221.45,221.45,215.1,218.25,249927,20180627
500023,ASIANHOTNR,247,247,230.3,241.1,632,20180627
500024,ASSAMCO,3,3.03,2.8,2.81,35155,20180627
500027,ATUL LTD.,2674.25,2675.55,2625,2644.55,687,20180627
500028,ATV PROJECTS,8.75,9.18,8.36,8.7,2833,20180627
500029,AUTOLITE(I),56.9,61.95,56.1,56.35,14155,20180627
500031,BAJAJ ELECT.,532.05,536.65,516,523.3,29283,20180627
500032,BAJAJHIND,6.95,7.04,6.7,6.74,587892,20180627
500033,FORCE MOTR,2608.7,2637.7,2532.1,2539.7,14105,20180627
500034,BAJFINANCE,2380,2385,2322.45,2333.75,52253,20180627
500038,BALRAM.CHINI,68,68.2,64.7,66.25,719504,20180627
500039,BANCO PROD.,211.05,211.5,206,208.4,5541,20180627
500040,CENTURY TEXT,895,909.75,872.25,891.25,48915,20180627
500041,BANNARI AMAN,1450.05,1523.8,1450,1516.25,79,20180627
500042,BASF INDIA,1962.85,1962.85,1896.25,1905.1,462,20180627
500043,BATA INDIA,850,859,832.9,835.05,89252,20180627
500048,BEML LTD,866,873.4,836,840.4,58295,20180627
500049,BHARAT ELECT,105.25,105.9,102,104.45,1211768,20180627
500052,BHANSALI ENG,144,148,138.5,138.5,79821,20180627
500055,BHUSH STEEL,33.7,33.7,31.65,31.65,202531,20180627
500058,BIHAR SPONGE,1.33,1.33,1.21,1.3,11291,20180627
500059,BINANI IND.,86.4,86.45,82.9,85.85,13193,20180627
500060,BIRLACABLE,83,85,79.05,79.2,21471,20180627
500067,BLUE STAR,638.05,656.4,632,645.25,2653,20180627
500068,DISA INDIA,5535,5877,5535,5877,73,20180627
500069,BNK CAPITAL,90.15,90.15,87.25,88.3,672,20180627
500074,BPL LTD.,53.7,53.85,51.05,52.65,51938,20180627
500078,OAL,752.2,765,741.05,764,1740,20180627
500083,CENTURY EXT,6,6.09,5.6,6.04,15781,20180627
500084,CESC LTD.,954.7,957.85,921.65,930,20336,20180627
500085,CHAMBAL FERT,160.25,160.7,150.4,156.55,49558,20180627
500086,EXIDE IND.,253,253.35,246,247.8,97949,20180627
500087,CIPLA LTD.,602,606.95,593.4,602,127669,20180627
500089,DIC INDIA,396.3,396.3,396.3,396.3,40,20180627
500092,CRISIL LTD,1780,1798.95,1780,1786.25,371,20180627
500093,CGPOWER,55.2,55.2,46.75,50.15,1656805,20180627
500096,DABUR (I),390,395,385.45,392.2,93214,20180627
500097,DALMIASUG,56,57.6,52.05,53.45,6646,20180627
500101,ARVIND Ltd,405,410.6,386,390.7,46717,20180627
500102,BALARPUR IND,10.9,10.9,9.87,9.98,185954,20180627
500103,BHEL,73.3,73.7,70.55,71.05,506096,20180627
500104,HIND.PETRO,296,296,273.65,277.05,839768,20180627
500106,IFCI LTD,16,16,15.05,15.25,788762,20180627
500108,MAHA.TELE,17,17,15.9,16.05,198302,20180627
500109,MRPL,90.5,90.5,86.3,86.95,90365,20180627
500110,CHENNAI PET.,299.5,302.75,295.95,298.2,45869,20180627
500111,REL.CAP.,410.5,414.75,388.7,396.4,547316,20180627
500112,STATE BANK,268,268,260.8,261.65,795485,20180627
500113,STEEL AUTH.,81.8,82,78.55,80.35,1253131,20180627
500114,TITAN,870.2,879.75,865,869.5,44161,20180627
500116,IDBI BANK L,55,55,50.3,50.9,2709569,20180627
500117,DCW LTD.,24.85,25.45,22.95,23.1,60522,20180627
500119,DHAMPUR SUGA,85.65,87,84,84.8,114993,20180627
500120,DIAMINES&CHM,84.15,84.15,82,82.85,2191,20180627
500123,ELANTAS,2020,2024,1991.15,2013.55,658,20180627
500124,DR.REDDY'S,2265,2307.6,2177,2292.4,80347,20180627
500125,E.I.D.PAR,206.85,229,206.85,220.35,126314,20180627
500126,MERCK LTD,2493.35,2508.5,2370,2400.3,3783,20180627
500128,ELEC.CASTING,23.8,23.8,20.2,20.5,88379,20180627
500132,EMPEE SUGARS,1.41,1.41,1.41,1.41,188,20180627
500133,ESAB INDIA,630,634,622,626.15,158,20180627
500135,ESSEL PROP,119.05,120,117.1,118.05,2719,20180627
500136,ESTER INDUS.,47.4,47.4,43.95,44.45,7138,20180627
500139,FEDDERELEC,41.7,42,35.6,35.6,61590,20180627
500141,FERRO ALLOYS,5.61,5.61,4.98,5.08,139677,20180627
500144,FINOL. CABLE,583,591.75,576,580.6,513,20180627
500147,CMI FPE,770.5,775,755.55,758.3,766,20180627
500148,UFLEX LTD,266.5,268.85,255.05,256.85,15978,20180627
500150,FOSECO INDIA,1365,1365,1345.2,1345.25,149,20180627
500153,GANESH BENZO,72,75.05,68,72.75,170015,20180627
500155,GARDEN SILK,27.4,27.4,25.5,25.9,1984,20180627
500159,METROGLOBL,78.7,78.7,72,72,1642,20180627
500160,GTL LTD.,7.39,7.39,6.85,6.85,20339,20180627
500163,GODFREY PH,765.9,765.9,716,727,11327,20180627
500164,GODREJ IND,611,611,601.95,604.05,11804,20180627
500165,KANSAI NERO,447.9,452,439.05,445.6,5551,20180627
500166,GOODRICKE,263.1,269.95,252.6,254.4,6963,20180627
500168,GOODYEAR (I),1170,1170,1132.3,1152.9,8279,20180627
500170,GTN INDUS,14.88,15.9,13.01,13.35,26302,20180627
500171,GHCL LTD,271.55,277,268.5,273,23131,20180627
500173,GUJ.FLOURO,758.65,768.95,740.1,748.4,815,20180627
500179,HCL INFOSYS,35.45,35.45,33.15,33.5,240785,20180627
500180,HDFC BANK,2085.6,2118,2085.6,2111.65,75587,20180627
500182,HEROMOTOCO,3609,3609,3522.05,3538.05,34230,20180627
500183,HIMACHAL FUT,29.9,30.15,27.45,27.7,1906825,20180627
500184,HSCL,135.95,137,127.75,127.8,67075,20180627
500185,HIND.CONSTN.,11.51,11.75,10.73,10.92,1849635,20180627
500186,HIND.OIL EXP,127.05,130.6,123.1,127.45,168010,20180627
500187,HSIL,341.65,341.65,327,332.65,1105,20180627
500188,HINDUS.ZI,276,279.4,272.55,273.75,63539,20180627
500189,HINDUJA VENT,689,689,650,653.65,1744,20180627
500191,HMT LTD.,25.95,25.95,24.2,24.5,3207,20180627
500192,PRAG BOSIMI,3.9,3.9,3.9,3.9,1100,20180627
500193,HOTEL LEELA.,17,17.2,16.65,16.85,36325,20180627
500199,I.G.PETRO,525.85,530,506.1,510.95,2024,20180627
500201,IND.GLYCOLS,431.9,434.85,405.4,407.75,21640,20180627
500207,INDO RAMA,23.1,23.1,21.35,21.75,7815,20180627
500209,INFOSYS LTD,1281.15,1293.9,1264.3,1269.2,100585,20180627
500210,INGERSOLL,548.3,548.3,530.05,536.05,1838,20180627
500211,INSILCO LTD.,23,23.25,22.35,22.7,11015,20180627
500212,INTEG.FIN.SE,43.5,43.5,43.5,43.5,1,20180627
500213,INTER.TRAVEL,173,176.9,172,172.7,1933,20180627
500214,ION EXCHANGE,413,421,392.4,399.3,11090,20180627
500215,AGRO TECH FO,712,712,652.2,666.25,2135,20180627
500219,JAIN IRRIG,90,90,83.5,86.75,1211162,20180627
500220,JASCH INDUST,67,67,59.1,59.7,3015,20180627
500223,JCT LTD,2.04,2.18,1.95,2.12,560227,20180627
500227,JINDAL POLYF,236,236,210.35,216.1,4948,20180627
500228,JSWSL,324.45,324.45,317,318.45,113135,20180627
500231,UMANG DAIR,79.85,79.85,76.5,77.55,2953,20180627
500233,KAJARIA CER.,491.05,496.2,489,491.25,26111,20180627
500234,KAKATIYA CEM,241,241,227.2,229.65,3060,20180627
500235,KALYANI STEL,262.1,263.25,252.55,255.2,12958,20180627
500238,WHIRLPOOL,1541,1560,1502.6,1533.65,2124,20180627
500239,KG DENIM,35,35,31.4,31.75,27411,20180627
500240,KINETIC ENG.,61.5,61.5,57,57.25,8847,20180627
500241,KIRL.BROS.,290.05,290.05,283.05,284.4,2484,20180627
500243,KIRL INDUS,1183.5,1195,1120,1140,154,20180627
500245,KIRL.FERROUS,90.1,90.85,89.15,90,112945,20180627
500246,ENVAIN ELECT,46.5,46.5,46.5,46.5,250,20180627
500247,KOTAK MAH.BK,1342,1343.35,1318.45,1324.75,39932,20180627
500248,MAVI IND,8.6,8.6,8.6,8.6,79400,20180627
500249,KSB PUMPS,790,804,780.2,783,106,20180627
500250,L.G.BALKRISH,511,524,492.25,495.6,2899,20180627
500251,TRENT LTD.,312.05,313.9,308,310.4,5932,20180627
500252,LAKSHMI MACH,7827,7980,7680,7722.2,622,20180627
500253,LIC HOUS.FIN,480,485,474.45,476.1,59469,20180627
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,1252593,20180627
500257,LUPIN LTD.,902.5,908,878.4,892.3,132554,20180627
500259,LYKA LABS,40.35,40.35,36.9,37.15,20452,20180627
500260,RAMCOCEM,712.05,712.05,700.5,705.4,4550,20180627
500264,MAFATLAL IND,230,230,220,220.5,112,20180627
500265,MAH.SEAMLESS,439.35,441.05,431,432.6,2149,20180627
500266,MAH.SCOOTER,3120,3130,2922.25,2943.05,736,20180627
500267,MAJESTIC AUT,127.2,130,121,122.4,7433,20180627
500268,MANALI PETRO,47.5,47.75,42.05,43,558013,20180627
500271,MFSL,451.1,454,429.45,430.95,26409,20180627
500279,MIRC ELECT,25.5,26.7,24.95,25.1,40483,20180627
500280,CENTURY ENKA,278.1,278.1,267,268.1,3274,20180627
500284,LORDS CHLORO,47.4,47.4,47.4,47.4,100,20180627
500285,SPICEJET LTD,112,112.95,109,109.4,1071405,20180627
500288,MOREPEN LAB.,28.95,29.1,27,27.55,147302,20180627
500290,MRF LTD.,75207.45,75362.35,73694.5,74022.5,213,20180627
500292,HEIDEL CEM,142,142,130.95,133.6,11724,20180627
500294,NCC,97,98.35,94.1,95.65,615943,20180627
500295,VEDL,233.15,234,228.05,229.75,529306,20180627
500296,NAHAR SPG.,89.1,89.1,86,86.85,9808,20180627
500298,NAT.PEROXIDE,3090,3108.8,2945.75,2945.75,3462,20180627
500300,GRASIM IND.,1036.35,1036.35,1022.1,1026.9,41687,20180627
500302,PEL,2546.2,2573,2534.05,2550.85,7296,20180627
500304,NIIT LTD.,97.85,97.85,94.1,95.4,62092,20180627
500306,JAYKAY,6.19,6.4,5.7,5.8,28281,20180627
500307,NIRLON,188.05,189.9,187.2,187.2,12308,20180627
500312,ONGC CORPN,159,159,154,156.15,339334,20180627
500313,OIL COUNTRY,19.3,19.45,17.45,17.8,10974,20180627
500314,ORIENT HOTEL,45.3,45.55,43.45,44.5,5001,20180627
500315,ORINTAL BANK,75.5,75.85,72.85,73.9,264653,20180627
500317,OSWAL AGRO.,11.99,11.99,10.51,10.58,10524,20180627
500322,PANYAM CEMEN,21.8,23.75,21.8,22.95,4958,20180627
500325,RELIANCE,980,985.75,960.5,965.3,354116,20180627
500327,PILITA,11.5,11.5,10.62,10.7,65568,20180627
500329,PENTAMED.G,0.47,0.49,0.46,0.46,60536,20180627
500330,RAYMOND,955,955.85,901.1,909.3,39251,20180627
500331,PIDILITE,1051.55,1057.6,1041,1044.15,18772,20180627
500333,PIX TRANS,145.6,148.5,145.6,147.55,7511,20180627
500335,BIRLA CORPN.,761.45,769.45,719.05,724.75,27167,20180627
500336,SURYA ROSHNI,321.7,321.7,302,304.5,36447,20180627
500337,PRIME SECUR.,39.3,39.85,36,37.8,25873,20180627
500338,PRSMJOHNSN,100.25,102.95,97.75,98.9,18338,20180627
500339,RAIN,196,196.45,184.1,186.7,141812,20180627
500343,AMJLAND,28.5,30,27.1,28,41163,20180627
500346,PUN.COMMUNI.,30,30.05,30,30,263,20180627
500350,RSWM LTD,244.45,246.8,239.25,242.9,1865,20180627
500354,RAJSH.SUGAR,25,26,23.05,23.65,3744,20180627
500355,RALLIS INDIA,195,196,190.1,191.8,18831,20180627
500356,RAMANEWS,22.35,22.35,20,20.2,15971,20180627
500357,RAMA PAPER,9.24,9.24,9.24,9.24,205,20180627
500358,RAMA PETRO,5.8,6.4,5.8,6.4,150,20180627
500360,RAPICUT CARB,63.25,63.5,58.25,59.95,5410,20180627
500365,RMGALLOY,23.9,23.9,22.05,22.05,52381,20180627
500366,ROLTA (I),37.5,37.5,35,35.4,147094,20180627
500367,RUBFILA INT.,64.1,64.9,63.45,64.2,27315,20180627
500368,RUCHI SOYA,11.78,11.95,11.25,11.27,302505,20180627
500370,SALORA INT.,26.5,26.5,26.5,26.5,1220,20180627
500372,SAMTEL COL,0.3,0.3,0.3,0.3,1,20180627
500378,JINDAL SAW,79,80,73.85,74.4,141763,20180627
500380,JK LAKSHMI,316.05,316.3,301.55,305.25,2218,20180627
500387,SHREE CEMENT,15911.15,16140.3,15646.25,15725.5,385,20180627
500390,REL INFRA,416.1,419.7,390.5,395.35,267185,20180627
500399,STEELCO GUJ.,6.19,6.19,4.81,5.12,25317,20180627
500400,TATA POWER,74.1,75.05,71.5,72,290941,20180627
500402,SPMLINFRA,93,93.6,88.7,90.05,11247,20180627
500403,SUNDARAM FAS,645,645,604.2,617.85,7708,20180627
500404,SUNFLAG IRON,64.9,65.1,60.8,61.85,49789,20180627
500405,SUPREME PET,290.15,290.95,280,280.9,6901,20180627
500407,SWARAJ ENGIN,1889,1895,1861.65,1866.1,411,20180627
500408,TATA ELXSI,1350,1357,1317,1328.7,40336,20180627
500410,ACC LTD,1363,1369.95,1302,1310.1,21468,20180627
500411,THERMAX,1052.4,1077,1040,1054.6,1082,20180627
500412,THIRUMALAI,1424.8,1435.55,1361,1385.25,5739,20180627
500413,THOMAS COOK,275.95,278.8,272.5,275.25,78831,20180627
500414,TIMEX GROUP,43.55,43.8,41.25,41.5,35194,20180627
500418,TOKYO PLAST,55.8,60,50.5,53.75,3793,20180627
500420,TORRENT PHAR,1452.25,1460,1400.3,1433.2,8604,20180627
500422,TRANSCHEM,29.5,29.5,27.1,27.1,2240,20180627
500425,AMBUJA CEME,215.4,215.4,204.25,205.3,391455,20180627
500426,UTLINDS,14.29,14.29,13.6,13.79,22349,20180627
500429,UNIPHOS ENT.,81.25,81.25,78,78,340,20180627
500439,VARD HOLDNG,2960.05,2961.05,2960.05,2961.05,18,20180627
500440,HINDALCO,221.5,222.85,217,218.4,310178,20180627
500444,WEST COAS PA,259.6,264.4,253.2,260.15,2682,20180627
500449,HIND.ORG.CHM,22.1,22.6,20.05,20.4,68657,20180627
500456,PAS.ACRYLON,21.4,21.5,18.9,19.7,152299,20180627
500459,PROCTER &GAM,9890,9995,9855.05,9918.8,504,20180627
500460,MUKAND LTD.,61.6,62,58,58.3,17327,20180627
500463,AGCNET,104.05,104.05,103.1,103.15,665,20180627
500464,UCAL FUEL,211.45,214.8,202,203.3,3457,20180627
500467,HARR.MALAYAL,98.1,98.95,88.3,92,35282,20180627
500469,FEDERAL BANK,83.15,83.7,82.05,82.55,246141,20180627
500470,TATA STEEL,550,552.85,539.25,543.25,611847,20180627
500472,SKF INDIA,1745,1749.95,1730,1730.2,256,20180627
500477,ASHOK LEYL.,132,133.7,127.3,129.25,993476,20180627
500480,CUMMINS (I),664.35,668.2,655.45,658.95,17721,20180627
500483,TATA COMM,592.95,600,586.55,590.65,9371,20180627
500488,ABBOTT (I),7500,7509.3,7110.65,7163.6,632,20180627
500490,BAJ HOLD INV,3072.05,3072.05,2935,2972.95,1485,20180627
500493,BHARAT FORGE,612,612,590.2,602,48333,20180627
500495,ESCORTS LTD.,880,881.1,850.45,854.45,66435,20180627
500500,HIND.MOTORS,6.95,6.95,6.66,6.88,76101,20180627
500510,LARSEN & TOU,1271,1274.2,1232,1235.1,163581,20180627
500520,MAH & MAH,904,907,885.65,891.35,63476,20180627
500530,BOSCH LTD,17633.35,17850,17200,17236.05,922,20180627
500540,PREMIER LTD,13.35,15.6,13.35,14.2,934,20180627
500547,BHARAT PET.,408.7,409,380.1,383.65,742488,20180627
500550,SIEMENS LTD.,985,986.85,963.9,969.5,6286,20180627
500570,TATA MOTORS,279,279.5,270.1,271.2,1308895,20180627
500575,VOLTAS LTD,529.9,544.95,521.35,534.95,105150,20180627
500620,GREAT EASTE,300,302.4,289.5,292,4410,20180627
500645,DEEPAK FERT.,261.2,261.2,251.6,255.55,18026,20180627
500650,EXCEL INDUST,1285.8,1285.8,1222,1234.9,2943,20180627
500655,GARWARE POLY,147,150,142.05,142.45,1628,20180627
500660,GLAXOSMITH,2845,2848,2777.1,2795.25,3083,20180627
500670,GUJ.NARMADA,430.9,431.5,400.45,404.65,265770,20180627
500672,NOVARTIS,692.2,697.8,660,662.55,15328,20180627
500674,SANOFI,5288,5288,5020.05,5103.8,421,20180627
500676,GLAXOSMITHKL,6374.25,6400,6315.15,6384.05,435,20180627
500680,PFIZER LTD.,2629.9,2630,2571.15,2596.1,1429,20180627
500690,GUJ.ST.FERT,110.5,110.95,104.05,106.4,188643,20180627
500696,HIND UNI LT,1625.85,1655,1598.05,1608.85,82544,20180627
500710,AKZOINDIA,1875,1875,1858.05,1858.1,21,20180627
500730,NOCIL LTD,168.6,168.9,158,161.1,145881,20180627
500770,TATA CHEM.,715,715,702,706.85,21631,20180627
500777,T.P.L.,35.5,35.7,32.75,33.05,24869,20180627
500780,ZUARIGLOB,138.75,138.75,131.95,132.6,2537,20180627
500790,NESTLE (I),10082,10190,9942.15,9991.8,3204,20180627
500800,TATAGLOBAL,266.7,267.85,261.75,264.85,123059,20180627
500820,ASIAN PAINTS,1278,1284.5,1262.2,1265.25,20158,20180627
500825,BRITANIA IND,6051,6125,6051,6068.8,9537,20180627
500830,COLGATE PALM,1189,1199.95,1177.5,1181.25,7278,20180627
500840,EIH LTD.,159.05,160.5,153,158.15,10467,20180627
500850,INDIAN HOTEL,133.15,133.15,127.95,131,64716,20180627
500870,CASTROL,169,169.9,167.6,168.25,60264,20180627
500875,ITC LTD.,265.4,265.8,261.55,262.4,380197,20180627
500877,APOLLO TYRES,265.1,266.3,258,259.95,265030,20180627
500878,CEAT LIMITED,1312,1313,1247.75,1257.05,58409,20180627
500890,MODI RUBBER,71.25,77.9,71.25,71.25,130,20180627
500940,FINOLEX IND.,590,590,568.25,575.9,2910,20180627
501148,DALAL ST INV,130,130,129.15,129.15,352,20180627
501150,CENTRUM CAP,58.2,58.3,54.75,56.05,149967,20180627
501179,OSCAR INV.,63,63,61.75,63,536,20180627
501242,TCI FINANCE,21.05,21.35,19.55,20,7567,20180627
501298,INDUS.&PRUD.,1180,1180,1175,1180,105,20180627
501301,TATA INVEST.,850.45,858.85,822,825.9,4862,20180627
501370,WALCHAND PF,119,119,109.5,113.1,835,20180627
501391,W.H.BRADY,155.2,155.2,155,155.15,60,20180627
501421,SOLIX TECHNO,64.35,64.35,64.35,64.35,1,20180627
501423,SHA ENG PLA,1216.3,1218,1159.95,1167.75,3249,20180627
501425,BOM.BURMAH,1494,1503.95,1409.5,1419.05,26820,20180627
501430,BOM.CYCLE,1838.2,1838.2,1829,1829,3,20180627
501455,GREAVES COTT,141.05,143.55,139.95,142.55,259204,20180627
501700,INDIA NIVEH,47.6,47.7,47.6,47.6,5244,20180627
501833,CHOWGULE ST,9.94,9.94,9.94,9.94,1,20180627
501848,GLOBAL OFFS,21.05,21.25,20.45,20.45,6685,20180627
502015,ASIIL,23.1,23.1,21.1,22.05,15752,20180627
502090,SAGAR CEM.,803,810,794.6,799.8,706,20180627
502137,DECAN CEMENT,410.05,410.05,397,404.55,191,20180627
502157,MANGALAM CEM,245.65,245.65,235.55,240.75,606,20180627
502165,OCL INDIA L,1075.1,1075.1,1055,1058,176,20180627
502168,N C L IND.,164.55,169.95,157.5,163,228935,20180627
502175,SAURAS.CEM.,59.4,60,56.15,56.6,19002,20180627
502180,SRI DIGV CEM,25,25.25,23.65,24.05,48929,20180627
502219,BOROSIL GLAS,938.2,946.75,912.1,919.7,10945,20180627
502281,TRIVENI GLAS,12.08,13.23,12.08,12.19,2989,20180627
502330,IPAPPM,321,321,311,315.7,759,20180627
502355,BALKRISH IND,1053,1067.95,1035,1061.1,21965,20180627
502407,NATH PULP,38,38,34.2,35.9,207,20180627
502420,ORIENT PAPER,31.35,31.75,29.85,30.2,12019,20180627
502445,CITADEL,41.45,41.45,36.1,38.45,1193,20180627
502448,ROLLATAINER,3.21,3.38,3.19,3.2,10227,20180627
502450,SESHA.PAPER,858,858,838,842.05,65,20180627
502587,RAMA PULP,45.95,45.95,43.55,43.6,3807,20180627
502742,SINTEX IND.,15.1,15.25,14.65,14.8,578851,20180627
502761,BLUE BLEND,9.65,9.65,9.65,9.65,200,20180627
502820,DCM LTD.,86.95,90,86,88.95,1870,20180627
502865,FORBES & CO,2785,2817,2657.1,2685.8,1816,20180627
502873,H.P.COTTON,35.75,35.75,31.05,31.05,933,20180627
502901,JAMSHRI RANJ,23,24.8,23,24.8,160,20180627
502937,KESORAM IND,85,86,81.5,82.15,11879,20180627
502958,LAKSHMI MILL,3005.5,3005.5,2970,2978,24,20180627
502986,VARDH TEXT,1213.9,1219.85,1209.6,1212.35,258,20180627
503031,PENLAND LTD,17.25,17.45,16.1,16.25,159491,20180627
503100,PHOENIX MILL,668,668,626.5,637.45,10759,20180627
503101,MARATHON NEX,177,177,167,172.9,1065,20180627
503127,RAJA BAHADUR,1199,1200,1150,1150,82,20180627
503162,REL.CHEMOTX,78.25,83,75.65,77.8,397,20180627
503169,RUBY MILLS,337.6,347.1,326.1,330.15,1511,20180627
503229,SIMPLEX REAL,83,83,83,83,100,20180627
503310,SWAN ENG,153,157,149,153.35,99242,20180627
503349,VICTORIA MIL,2951,3010.9,2907,2915,112,20180627
503657,VEER ENERGY,11.1,11.9,9.3,10.05,114059,20180627
503691,SAHARA ONE,31.35,31.35,31.35,31.35,3,20180627
503722,BANSW.SYNTEX,91,91,87,87.3,1127,20180627
503804,SHRI DINESH,154.1,154.1,154,154,1002,20180627
503806,SRF LIMITED,1692,1696.6,1633,1647.5,24642,20180627
503811,SIYARAM SILK,553,567.85,530.1,533.3,552,20180627
503831,FOMENTO HOTE,113,115,112.7,113.4,385,20180627
503960,BHARAT BIJLE,1267,1270,1202.45,1215.25,1153,20180627
504000,ELPRO INTER,48,48.4,46.3,46.35,8174,20180627
504008,EMCO LTD.,6.75,6.87,6.47,6.5,20234,20180627
504028,GEE LTD,28.1,31.5,26,26.6,9390,20180627
504036,HIND.RECT,121,121,118,119.3,1325,20180627
504058,NIPPOBATRY,790,790,776,780,164,20180627
504067,ZENSAR TECH.,1269.85,1270,1227,1247.2,5778,20180627
504076,JYOTI LTD.,39,39,39,39,36,20180627
504084,KAYCEE IND,3429.5,3429.5,3429.5,3429.5,3,20180627
504092,INDOKEM LTD.,14.2,14.6,14.1,14.6,570,20180627
504093,PANA ENERG,289.95,290,280.65,285.3,5008,20180627
504112,NELCO LTD.,260.25,263.8,249.4,249.4,22054,20180627
504132,PERM MAGNETS,93,96.65,88.35,88.35,1135,20180627
504176,HIGH ENERGY,335,350,335,350,220,20180627
504212,UNIV.CABLE,142.7,143.5,136,137.6,7605,20180627
504220,W.S.INDUSTR.,5.46,5.46,5.45,5.45,1500,20180627
504258,LAKSHMI ELEC,631.2,641.95,600,613.1,6251,20180627
504340,CONFINT,2.45,2.45,2.45,2.45,251,20180627
504351,EMPOWER,0.49,0.49,0.49,0.49,90100,20180627
504356,MULTI-PURPOS,13.15,13.15,13.15,13.15,100,20180627
504614,SARDA ENMIN,404.8,404.85,383.5,388.25,6906,20180627
504646,BHAGWATI AUT,119.4,121.5,119.05,121.2,3908,20180627
504713,HIND.WIR LTD,27.45,27.5,27.45,27.5,150,20180627
504741,IND.HUME PIP,262.5,262.5,249,249.95,3224,20180627
504786,INVEST &PREC,415,415,379.1,381.8,2420,20180627
504879,ORIENT ABRAS,33.05,33.05,30.85,31.5,5797,20180627
504908,DUNCANENG,77.95,77.95,77.95,77.95,211,20180627
504918,SANDUR MANG.,900,900,840,857.4,3550,20180627
504959,STOVAC IND.,2680,2700,2626,2669.55,224,20180627
504961,TATA YODOGAW,56.75,56.75,50.5,51.05,9817,20180627
504966,TINPLATE,167,169.55,160.05,160.15,74579,20180627
504973,TIFHL,598,623.95,598,620.6,543,20180627
504988,WELCAST,730,730,700,709.05,120,20180627
505010,AUTO AXLES,1207.25,1212,1150,1155.65,2456,20180627
505029,ATLAS CYCLES,130.15,131.95,127,129,2199,20180627
505036,AUTO COR.GOA,828,828,802.5,803.9,1105,20180627
505075,SETCO AUTO,41,41,38.1,38.6,71909,20180627
505141,SCOOTERS IND,40,40,40,40,948,20180627
505160,TALBROS AUTO,280,280,254,265.4,5640,20180627
505163,ZF STEERING,925,933.5,907.1,909.8,5997,20180627
505192,SMLISUZU,757,757,737,739.4,1496,20180627
505196,TIL LTD.,324,326.6,307.9,314.7,1264,20180627
505200,EICHER MOTOR,29139,29139,28289.6,28371.3,1876,20180627
505216,ALFRED HERB,860,860,860,860,7,20180627
505230,CIMMCO,68.85,68.85,63,64.7,5117,20180627
505232,VELJAN,1189,1190,1026.1,1031.5,397,20180627
505242,DYNAMAT.TECH,1609,1620,1609,1620,2,20180627
505250,G.G.DANDEKAR,78,80.8,78,78.05,4376,20180627
505255,GMM PFAUDLER,849.05,850,787,807.5,1514,20180627
505283,KIRLOSAR PN,840,850,822,831.75,1441,20180627
505299,KULK-POWER,71.8,72.4,64.5,64.95,4291,20180627
505302,LAXMI AUTOLM,60.7,60.7,57.8,60.7,206,20180627
505324,MANUGRAPH IN,33.45,33.9,33.25,33.6,1075,20180627
505343,MONOTYPE IND,0.3,0.3,0.3,0.3,164190,20180627
505355,NESCO LTD,530,530,519,526.5,2001,20180627
505358,INTEGRA ENG,46.5,46.5,44.5,45.85,38066,20180627
505368,REVATHI EQU.,488.6,515.35,488.6,507.8,228,20180627
505400,TEXINFRA,59,59,56.05,56.55,3976,20180627
505412,WENDT(INDIA),2790.2,2897,2760.25,2760.25,1363,20180627
505509,RESPON IND,77.5,80,75.7,78.9,16746,20180627
505515,SHYAMKAM INV,20.2,20.2,20.2,20.2,15,20180627
505526,DOLAT INV.,24.15,24.15,24.15,24.15,35885,20180627
505533,WESTLIFE DEV,327,331.65,320.2,328.95,26796,20180627
505537,ZEE ENTER,561.15,562,539.3,545.3,46389,20180627
505576,GOLDCORP,70.8,70.8,70.8,70.8,890,20180627
505590,SVPGLOB,280,280,269,276.55,6281,20180627
505665,ANTIF BEARNG,408,414.9,406.7,409.25,2442,20180627
505681,BIMETAL BEAR,536.1,545,517.1,520.5,658,20180627
505688,BHARAT GEARS,153,159.9,150.95,151.45,4336,20180627
505700,ELECON ENG,64.5,64.5,58.15,58.5,34477,20180627
505710,GRAUER& WEIL,51.35,51.8,50.5,51.15,151815,20180627
505712,GUJ.AUTO GE,186.1,186.1,179.5,180.9,608,20180627
505714,GABRIEL(I),145.45,148.15,137,142.35,13856,20180627
505720,HERC.HOISTS,118.65,118.65,112,113.9,3870,20180627
505726,IFB IND.LTD.,1102,1115.1,1070,1096.7,1441,20180627
505729,SINGER INDIA,48.8,49.4,47.4,47.85,90069,20180627
505737,INTER.COMBUS,362.9,363,338.5,344.25,1192,20180627
505744,FED MOG GOE,436,436,415.85,418.3,1259,20180627
505750,JOSTS ENG.,999.25,999.25,852.1,904.95,307,20180627
505790,SCHAEFFLER,5311.15,5374.7,5222.05,5279.55,129,20180627
505800,RANE HOLDIN,1850,1910,1816,1826.65,1885,20180627
505827,SNL BEARINGS,385,385,365,377,579,20180627
505840,JAIPAN INDUS,30.9,30.9,28.05,29.25,248,20180627
505850,MANCREDIT,4.9,4.98,4.7,4.82,555027,20180627
505854,TRF LTD.,210.6,212.8,198.1,200.7,6935,20180627
505872,WPIL LTD.,620,625,580,594.35,8950,20180627
505890,KENNAMETAL,768.95,778,732,745.9,3794,20180627
505893,HIND.HARDY,145,145,126.05,144,215,20180627
505978,TRITON VALVE,1680,1680,1630,1631,248,20180627
506016,JRIIIL,0.56,0.56,0.56,0.56,1650,20180627
506022,PRAKASH IND.,157.6,159.4,148.35,148.35,110850,20180627
506074,ARSHIYA,49.3,49.3,43.25,44.75,6363,20180627
506076,GRIND NORTON,500.05,508,500,505,1350,20180627
506079,LAKSHMI PREC,23.25,28.65,23.2,28.3,1003,20180627
506105,STANROSE MAF,141.1,148,139,140,466,20180627
506109,GENESYS INT.,202.6,206.05,194,196.35,6588,20180627
506122,PANKAJPIYUS,54,58.35,53.15,58.35,956,20180627
506128,PARNAXLAB,50,50,45.05,46,6871,20180627
506146,VISAGAR POL,1.02,1.05,1.01,1.03,54630,20180627
506184,KANANI IND,6.66,7,6.66,6.98,726,20180627
506186,GALAXY ENTER,23,23,23,23,1550,20180627
506194,ARIH SUPER,104.55,110,85.4,85.4,43850,20180627
506197,BLISSGVS PH,177.05,177.05,172,172.9,52282,20180627
506222,INEOSSTYRO,763,771.9,755,757.15,222,20180627
506235,ALEMBIC LTD.,39.95,39.95,38,38.55,95406,20180627
506248,AMINES&PLAST,48,49.4,46.45,46.45,3175,20180627
506260,ANUH PHARMA,155,157.8,150.4,153.8,4750,20180627
506261,MODISON MET.,56.35,56.9,52.4,55,16332,20180627
506285,BAYER CROP,4610.65,4632.2,4588.9,4596.4,70,20180627
506365,CHEMO PHARMA,34.9,34.9,34.9,34.9,1,20180627
506390,CLARI CHEM,410.4,413.1,406,407.55,1909,20180627
506395,COROM INTER,398,400.95,395.1,400.15,2957,20180627
506401,DEEPAK NITR.,247,248.95,231.25,239.85,35786,20180627
506405,DHARAMSI CHM,106.35,106.9,105.15,105.35,33517,20180627
506414,DIL LTD,3525,3550,3391.15,3393.9,1722,20180627
506480,GOCLCORP,391.6,399,373,375.5,4095,20180627
506520,JAYSHRI CHEM,13.4,13.4,12.8,12.8,6762,20180627
506522,JL MORISON,1550,1550,1550,1550,1,20180627
506525,KANORIA CHEM,65.75,66,63,65.55,1575,20180627
506528,KELTECH EN.,1000,1000,961.1,970,260,20180627
506532,NITTA GELA,181.2,181.2,174.3,175.75,2761,20180627
506579,ORIENT.CARB.,970.8,974.95,946,958.2,332,20180627
506590,PHIL.CARBON,223.8,224.3,195,212.8,139497,20180627
506597,AMAL PRODUCT,119.55,123,118.4,118.85,1006,20180627
506618,PUN.CHEM,533,535,512.5,527.55,1085,20180627
506642,SADHANA NITR,580,580,551.1,551.15,17743,20180627
506655,SUDARSH.CHEM,439.75,439.75,431.05,433.45,2325,20180627
506685,ULTRAMARINE,279.45,279.45,263,267,4535,20180627
506687,TRANSPEK,1318,1318,1251.1,1284.45,3212,20180627
506690,UNICHEM LAB,238.05,244.5,236.2,238.6,5929,20180627
506734,MYS PETRO,93,97.35,92.6,97.35,126,20180627
506767,ALKYL AMINES,674,674,619.45,628.85,2775,20180627
506808,TUTICORIN.,4.7,4.7,4.64,4.64,1225,20180627
506820,ASTRAZEN.PH.,1413.35,1443.9,1330.2,1370.45,7988,20180627
506852,PUN.ALKALI,66.15,66.15,66.15,66.15,9724,20180627
506854,TANFAC IND.,109.1,112.3,106.6,108.95,3173,20180627
506858,GUJ.PETRO,25.75,25.75,25.75,25.75,61,20180627
506879,GUJ.THEMIS.,33.55,34,32,32.25,7148,20180627
506910,JAYSN DYEST,65.5,71.35,65.5,69.85,802,20180627
506919,MAKERS LAB.,75.2,75.2,70.05,73.8,1072,20180627
506943,J.B.CHEMICAL,261.2,262.7,252,256.2,1900,20180627
506981,BL.CHIP TEX,200.55,200.6,191.15,196.05,802,20180627
507155,JAGATJIT IND,66.45,66.45,63.5,63.5,280,20180627
507180,KESAR ENT.,27.5,34,27.5,30.8,1093,20180627
507205,TILAKNAG IND,15.75,18,15.75,16,35835,20180627
507265,EMERALL,114.15,114.15,114.15,114.15,5,20180627
507315,SAKTHI SUGAR,14.1,14.35,13.5,13.85,5378,20180627
507410,WALCHANDNGR,145.65,151.2,141.5,143.1,126285,20180627
507435,KHOD.INDIA,67.3,71.5,67.3,71.45,4024,20180627
507438,IFB AGRO,581,604,560,579.75,310,20180627
507442,DHARANI SUG,13.5,13.5,13.45,13.45,1608,20180627
507450,THIRU A.SUG.,26.35,27.75,24.25,26.55,1138,20180627
507474,KOTHARI FERM,67.3,71.5,66.1,69.5,3539,20180627
507488,G.M.BREWERI,915.05,919.8,858.45,880.15,5142,20180627
507490,RANA SUGARS,4.08,4.08,3.71,3.78,60281,20180627
507498,PICCADILY SU,5,5.5,4.85,5.14,11680,20180627
507508,RIGA SUGAR,8,8,8,8,2,20180627
507514,SOM DISTILL.,239.05,240.75,227,229.15,24106,20180627
507525,AMRIT CORP,1296,1320,1251.3,1260,48,20180627
507526,ASSO.ALCOHOL,298.7,304.6,288,294.15,20029,20180627
507552,FOODS & INNS,170,174,162,165.5,4714,20180627
507580,IVP LIMITED,173.1,173.1,173.1,173.1,110,20180627
507598,KLRFM,52.1,56.8,52.1,54,38,20180627
507621,MILKFOOD,565.15,594,550.1,557.95,1975,20180627
507645,POLSON LTD.,12500,12795,12200,12280,65,20180627
507685,WIPRO LTD.,259.9,259.9,254,255.85,1243194,20180627
507690,ORIENT BEVER,82,92,82,91.9,230,20180627
507717,DHAN AGRI,565.9,580,555.05,573,728,20180627
507747,TTK HEALTHCA,776.1,777.6,770,776.35,117,20180627
507753,TGVSL,32,32.25,30.65,31.75,91210,20180627
507759,LIME CHEM.,81.5,81.75,79.9,79.9,127,20180627
507779,KANPUR PLAST,138,139.95,135.5,137.7,2647,20180627
507785,TAINWALA CH.,94.55,94.55,94.55,94.55,50,20180627
507789,JAGSON PHAR,25,27.6,22.2,25.25,7903,20180627
507794,KHAITAN CHEM,12.5,12.84,11.56,11.71,20590,20180627
507815,GILLETTE (I),6461.05,6470,6394.2,6398.45,68,20180627
507817,WIRES FABRIK,115,119,115,118.55,155,20180627
507828,ANSAL HOUS.,15.75,15.95,14.4,14.5,7773,20180627
507864,PION INVEST,33,33,30.5,32.2,1696,20180627
507878,UNITECH LTD,4.3,4.38,4.07,4.12,952110,20180627
507880,VIP INDUS.,427,436,415.3,421.75,100560,20180627
507910,FIBERWB IN,72,75,69.2,69.7,48630,20180627
507912,LKP FIN,186.25,188,186,187.35,2999,20180627
507944,BAJAJ STEEL,195.05,207.75,191.3,202.7,109,20180627
507948,KEY CORP.LTD,18.85,18.95,18.85,18.95,325,20180627
507960,GUJ.HOTELS,117.5,117.5,115,115.4,1866,20180627
507970,PARA. COSMET,27.45,27.6,26.15,27.55,1250,20180627
507981,JINDAL HOTL,62.9,65,60,60.8,1189,20180627
507998,SIMMONDS-MAR,122.9,125.5,115.5,120.05,18338,20180627
508136,BNALTD,221,221.5,221,221.5,1215,20180627
508486,HAWKINS COOK,2813.15,2824.85,2751.55,2766.55,2614,20180627
508494,WARREN TEA,94.5,96.9,94.15,94.15,34,20180627
508807,IST LTD.,860,860,810,813.4,317,20180627
508814,COSMO FILMS,229,233.5,224.75,227.8,4393,20180627
508860,DIAMANT,0.92,0.92,0.92,0.92,500,20180627
508869,APOLLO HOSP.,1017.05,1026.7,1010,1018.4,18628,20180627
508905,SMIFS CAPITA,50,52,49.4,50.9,1190,20180627
508906,EVEREST INDS,415.25,415.25,399,400.85,1974,20180627
508922,MSR INDIA,25.5,25.5,22.5,22.75,1296,20180627
508933,AYMSYNTEX,51.05,51.05,47.25,50,4155,20180627
508939,BLUE CIRCLE,33.65,33.65,33.65,33.65,1,20180627
508941,PANASON CAR,463.2,463.2,446,455.35,3614,20180627
508956,HB LEAS.PUB,1.66,1.67,1.66,1.67,540,20180627
508969,SULABH ENG.,2.24,2.24,2.24,2.24,100,20180627
508989,NAVNETEDUL,126,128,123.6,124.2,7043,20180627
509009,AUSOM ENT,71.55,74.7,67.9,69.8,3030,20180627
509020,RUCHI INFRA.,3.13,3.13,2.85,2.85,812,20180627
509040,NETLINK SOLU,10.05,10.05,10.05,10.05,50,20180627
509048,LANCOR HOLDS,23,23.6,21.85,22.4,2816,20180627
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,1,20180627
509053,BANAS FIN.,3.05,3.05,3.05,3.05,112,20180627
509055,VISAKA IND.,555.05,568,510.95,521.9,11385,20180627
509077,PRESSMN,45.8,46.95,43,44.1,15708,20180627
509079,GUFIC BIO SC,120,124.5,116.2,119.95,14607,20180627
509148,GOVIND RUBB.,10.6,10.79,10.01,10.35,13294,20180627
509152,GRPLTD,1200,1203,1190,1203,202,20180627
509162,INDAG RUBBER,134.95,146.8,134.95,138.3,15010,20180627
509196,M.M.RUBBER,43.75,43.75,43.75,43.75,1000,20180627
509220,PTL LTD,51.85,51.85,48.8,48.8,1696,20180627
509243,TVS SRICHAKR,3100,3100,2990,2999.05,429,20180627
509423,SEL,28.7,28.7,27.6,28.65,73389,20180627
509438,BENARES HOT,1275,1290.05,1270,1270,69,20180627
509449,BHAGWATI OXY,23,23,23,23,209,20180627
509472,CRAVATEX,385,385,385,385,5,20180627
509480,BERGE PAINT,282.05,288,279.05,280.7,20690,20180627
509486,CAPRIHANS,77.25,77.25,72.1,73.1,1904,20180627
509488,GRAPHITE IN.,823.3,834.05,791,798.7,70564,20180627
509496,ITDCEM,124.5,126,119.9,121.85,7493,20180627
509525,EMPIRE IND.,1800,1800,1721,1746,378,20180627
509546,GRAVISS HOSP,18.5,18.5,18.5,18.5,375,20180627
509557,GARWARE WALL,1042.3,1048.9,1013.75,1035.6,624,20180627
509567,GOA CARBON,689.95,689.95,635.05,640.7,11014,20180627
509627,HIND.DORR,1.72,1.82,1.72,1.82,5200,20180627
509631,HEG LIMITED,3210,3252,3077.05,3139.75,22381,20180627
509635,HIND.COMPOSI,390.1,391,370,376.05,1658,20180627
509675,HIL,1750,1789.15,1668.05,1765.95,1420,20180627
509692,IND.CARD,145,145,145,145,46,20180627
509709,INT.CONVEYOR,24,24.25,23.95,23.95,1571,20180627
509715,JAYSHRE TEA,81.9,83.2,80.05,80.25,7746,20180627
509820,PAPERPROD,267,274.9,265,270.15,354,20180627
509835,PREMIER SYN.,252.4,252.75,250.35,250.35,20520,20180627
509874,SHALIMAR PAI,121,121.25,115,119.3,5552,20180627
509895,HIND MILLS,272,272,253,267.95,52,20180627
509930,SUPREM IND,1177.7,1178.55,1132.5,1149.3,6451,20180627
509966,VST INDUS.,2920,2949,2920,2949,101,20180627
510245,SWASTI VINAY,3.59,3.59,3,3.23,164585,20180627
511012,YAMINI INVES,2.24,2.24,2.24,2.24,1100,20180627
511034,JINDAL DRILL,132.1,133.8,126.5,127.55,8090,20180627
511066,SAKTHI FIN.,24.25,24.9,24.25,24.9,2349,20180627
511072,DEWAN H.FIN.,646.4,648.2,634.2,642.5,229598,20180627
511076,SAT IND LTD,37.25,37.35,34.8,35.35,25195,20180627
511092,JMDVL,21.2,21.2,21.2,21.2,5,20180627
511108,SHIVA TEXYAM,367.1,389,367.1,381.2,660,20180627
511110,V.B.DESAI,10.12,10.12,10.12,10.12,750,20180627
511116,QUADRANT,0.66,0.66,0.6,0.6,13691,20180627
511131,KAMAN HSG,9.15,9.16,9.12,9.15,4617,20180627
511144,ASYAINFO,39.8,39.8,36.25,37.05,13232,20180627
511147,WALL ST.FIN.,27.4,27.4,23.3,24.2,22,20180627
511196,CANFIN HOMES,363.1,366,347,351.4,34637,20180627
511208,IL & FS INVE,15.45,15.45,14,14.1,158065,20180627
511218,SHRIRAM TRAN,1453,1453,1357,1377.5,18756,20180627
511243,CHOLAFIN,1593.15,1610,1567.85,1574.2,10512,20180627
511288,GRUH FINANCE,306.05,309.5,302,304.5,15108,20180627
511333,VLS FINANCE,68.6,69.05,65.8,66.75,11230,20180627
511355,IND CEM CAP,4.41,5.5,4.41,4.99,304,20180627
511359,AD-MANUM FIN,26,26,26,26,1093,20180627
511389,VIDEOCON IND,8.6,8.6,7.83,7.83,134223,20180627
511391,INTER GLOB F,25.45,25.45,23.1,23.1,155,20180627
511411,SHRISTINFRA,195,198,181,190,356,20180627
511413,CREST,170.05,174.8,165,170.45,4443,20180627
511431,VAKRANGEE,58.5,60.7,58.5,60.7,3941623,20180627
511441,GUJ.CREDIT,13.97,13.97,13.97,13.97,699,20180627
511451,DHARANI FIN.,4.64,5.12,4.64,5.12,42710,20180627
511463,ALEXANDER,18.7,18.9,17.75,18.7,4410,20180627
511473,IND.BANK MER,12.75,12.75,11.93,11.99,5800,20180627
511501,BHARAT BHUSH,18.4,18.4,17.45,18.2,828,20180627
511505,CAPITAL TRUS,384,387,380.5,381.8,1085,20180627
511509,VIVO BIO TEC,48.25,55,48.25,54,1250,20180627
511523,VEERHEALTH,10.64,10.64,10.64,10.64,2356,20180627
511533,SAHARA HOUSG,48.55,50.05,43.1,46.7,489,20180627
511551,MONARCH,47,47,42.55,42.7,5018,20180627
511557,PRO FIN CAP.,243.8,243.8,224.25,225.75,55433,20180627
511559,TIMES GUARAN,32.95,35.25,32.9,35.25,227,20180627
511585,REGENCY TRUS,3.42,3.42,3.42,3.42,50,20180627
511589,AVONMORE,25.5,26.45,23.6,26,54183,20180627
511593,LIBORD FIN,14,14,14,14,1,20180627
511601,YASH MANAGE.,7.24,7.24,6.75,6.75,200,20180627
511605,ARIHANT CAP.,76,80.7,70,70.7,11720,20180627
511609,ISL CONSULT,24.2,24.2,24,24.1,3600,20180627
511628,IMCAP,37.8,37.8,35.95,35.95,2,20180627
511630,SAMBHAAV MED,6.75,6.75,5.88,5.88,7805,20180627
511654,SUGAL DAM,15.68,15.68,15.68,15.68,650,20180627
511658,NETTLINX LTD,51.6,52,50,50.45,36547,20180627
511664,BGIL FL TEC,3.43,3.43,3.43,3.43,1,20180627
511672,SCANSTL,23.5,26,23.5,26,101,20180627
511676,GIC HOUSING,368,368.4,359.65,361.6,3417,20180627
511692,AJCON GLOBAL,24.7,24.7,24.7,24.7,200,20180627
511716,ESCORT FINAN,4.09,4.09,3.72,3.82,4245,20180627
511724,BAID LEASING,143.2,143.3,135,138.6,8972,20180627
511726,VIPUL LTD,50.25,53.5,48.15,50.15,29864,20180627
511728,KZ LEAS FIN.,8.24,8.24,8.24,8.24,299,20180627
511736,USHDEV INTNL,1.26,1.26,1.26,1.26,1800,20180627
511742,CHOKHANI SEC,165.7,170.8,165.65,167.95,5368,20180627
511754,SHALIB.FINAN,118.5,119,114,114,1349,20180627
511758,MANSI FINANC,20.9,22.9,20.85,20.85,600,20180627
511764,UPASANA FIN.,46.45,46.45,46.45,46.45,148,20180627
511766,MUTHOOT CAP,1069.65,1075.85,1006.75,1025.05,48963,20180627
511768,MASTER TRUST,56.65,56.65,56.65,56.65,300,20180627
512018,CNI RES LTD,2.8,2.92,2.8,2.82,42305,20180627
512047,ROYAL IND,1.79,1.79,1.79,1.79,13900,20180627
512048,LUHARUKA,0.52,0.52,0.51,0.51,41712,20180627
512068,DECCANGOLD,43.9,44,41.55,41.75,72565,20180627
512070,UPL,639.5,640.2,617.05,620.25,57135,20180627
512093,CRANES SOFTW,1.72,1.9,1.72,1.83,6891,20180627
512131,SIGNET IND,6.87,6.87,6.15,6.21,54760,20180627
512149,ADVANCE TECH,0.56,0.56,0.56,0.56,5107,20180627
512161,8KMILES,505.8,513,468,474.4,32195,20180627
512175,VAMA INDS,16.25,16.35,15.15,15.45,6108,20180627
512179,SUNTECK REAL,390.8,400,357,366.95,49491,20180627
512217,PRISM MEDI,16.9,18.15,16.9,17.05,8240,20180627
512229,VERITAS,159,159,159,159,20,20180627
512237,JAI CORP LTD,144,153.65,142.1,144.7,1214590,20180627
512247,ASHIRWAD CAP,2.88,2.88,2.64,2.78,123228,20180627
512257,SVARTCORP,4.7,4.86,4.13,4.22,55108,20180627
512267,MEDIA MATRIX,4.5,4.78,4.35,4.41,17504,20180627
512279,NNTL,19.95,19.95,19.95,19.95,100,20180627
512289,SHIRPUR GOLD,105.95,106,101,103.5,1387,20180627
512296,BHAGYA INL,39,40.75,39,39.9,2962,20180627
512297,SHANTAI,96,96,94,96,20,20180627
512359,SWORDEDGE,6.05,6.05,6.05,6.05,100,20180627
512393,SHARDUL SECU,43,45.6,43,45.6,2722,20180627
512399,KAPASHI COMM,76.85,76.85,76.85,76.85,5,20180627
512425,NIRAV COMMER,444,444,422.9,444,710,20180627
512437,APOLLO FIN I,40.35,40.35,40.35,40.35,30,20180627
512443,GANONPRO,3.46,3.46,3.46,3.46,372000,20180627
512453,SHRI JAGDAMB,252,255,242.25,242.5,541,20180627
512455,LLOYDS MET E,13.85,14.45,13.1,13.15,45921,20180627
512493,GARNET INTL,110.55,114.95,110.5,113.35,3021,20180627
512519,DONEAR IND.,39,39,36,36.95,26589,20180627
512527,SUPER SAL IN,580,599,580,590.95,191,20180627
512529,SEQUENT,58.8,58.8,53.5,54.5,35820,20180627
512531,STC INDIA,144.3,146.15,135.9,137.85,84625,20180627
512553,ZENITH EXP.,113.25,118.9,109,118.9,2786,20180627
512559,KOHINORFOODS,43.5,44,41.15,41.6,11189,20180627
512573,AVANTI FEEDS,605,615,575.1,594.1,301797,20180627
512587,ZODIAC JRD,42.65,42.65,38,40.65,82,20180627
512595,UNIMODE OVER,1.81,1.81,1.81,1.81,125,20180627
512599,ADANI ENTER,127.35,127.8,112,115.25,1525303,20180627
512608,BHANDARI HOS,2.59,2.59,2.2,2.25,29667,20180627
512624,REGENTRP,4.84,4.84,4.84,4.84,25,20180627
512626,ORBIT EXPORT,126,131,124,126.75,163,20180627
512634,SAVERA IND,75,75,63,63,2708,20180627
513005,VBC FERRO,37.5,40.5,37.5,40.5,6,20180627
513010,TATA SPONGE,1066.05,1066.05,1001,1010.1,8510,20180627
513023,NAV BHAR VEN,137.95,137.95,127.6,128.8,28492,20180627
513043,REMI EDEL,26,28.8,26,26,1443,20180627
513059,G.S.AUTO INT,10.61,11.4,10.61,11.4,4055,20180627
513097,SHIV.BIMETAL,107,107.65,103,103.3,13450,20180627
513108,GANDHI SP.TU,375.1,378,373.1,375.2,765,20180627
513117,AMFORGE IND.,3.29,3.6,3.29,3.6,2,20180627
513121,ORICON ENT,40,40.25,37.15,38.25,39217,20180627
513142,BALASORE,38.25,38.75,36,36.3,99486,20180627
513179,NAT STL AGRO,15.5,16.35,13.6,13.95,212170,20180627
513216,UTTAM GALVA,11.29,11.29,10.95,11.2,1746313,20180627
513228,PENNAR STEEL,52,52,49.15,50.05,47234,20180627
513250,JYOTI STRUCT,3.5,3.5,3.4,3.4,12892,20180627
513252,JAY USHIN,549,549,508.3,520,3583,20180627
513262,ST.STR.WHEEL,1199.2,1231.85,1175,1180.25,457,20180627
513269,MAN IND.(I),106.6,112.6,105,109.05,22519,20180627
513295,RUCHI STR AL,1.73,1.73,1.73,1.73,9500,20180627
513303,MODERN STEEL,9.03,9.03,9.03,9.03,2,20180627
513335,METALFORGE,16.55,16.55,14.8,15.15,3559,20180627
513349,AJMERA,209.5,213.05,195,199.4,18630,20180627
513353,COCHIN MIN.,150.55,150.55,150.55,150.55,6903,20180627
513361,ISW LTD,2.29,2.29,2.05,2.14,166156,20180627
513375,CARBORUNDUM,329.85,331.45,315.7,321.7,1857,20180627
513377,MINERAL&METL,35,35.1,32.5,33.4,261237,20180627
513401,ASHIANA ISP.,30.1,31.55,28.7,30.25,536,20180627
513414,SMPL,0.85,0.85,0.85,0.85,3201,20180627
513434,TATA METALIK,705.95,713.25,676,679.2,17120,20180627
513436,SHAH ALLOYS,25.05,26.9,24.5,26.8,1210,20180627
513446,MONNETISPA,11.45,11.7,11.4,11.4,22448,20180627
513472,SIMPLEX CAST,115,115,111.5,113.25,1124,20180627
513498,SOUTH.MAGNES,18.85,18.85,18.85,18.85,100,20180627
513509,KALYANI FORG,331.05,333.2,321,325.95,1329,20180627
513511,PANCH.STEEL,35.25,41.4,35.25,35.9,4250,20180627
513513,ADITYA ISPAT,6.09,6.09,6.09,6.09,3000,20180627
513515,S.R.INDUS.,9.62,10,9.62,9.81,114057,20180627
513517,STEELCAST,166.1,170,160,168.75,5620,20180627
513519,PITTIENG,86.55,86.55,81.1,81.9,8043,20180627
513528,GLITTEK GRAN,2.37,2.37,2.15,2.15,13900,20180627
513532,PRADEEP MET.,82.6,82.9,73.6,76.3,2497,20180627
513534,VARDHMAN IND,6.6,6.6,6.48,6.51,50920,20180627
513536,GNRL,24.6,25.2,24,25,9318,20180627
513548,SHARDA ISPAT,77.7,77.7,70.4,74,202,20180627
513554,MAHA STEEL,72.3,72.3,72.2,72.2,468,20180627
513566,NOVA IRON&ST,8.1,8.6,8.1,8.6,468,20180627
513599,HIND.COPPER,65.05,65.7,61.9,62.25,355618,20180627
513605,SRIPIPES,259.2,267,250.2,252.8,6048,20180627
513642,AXEL POLYMER,18.05,18.05,16.35,16.7,39,20180627
513683,NLCINDIA,81,82.5,79,81.9,27887,20180627
513687,SPECTRA IND.,17,19.5,17,18.4,7708,20180627
513691,JMT AUTO LTD,3.63,3.63,3.21,3.25,76539,20180627
513693,KIC METALIKS,250.9,250.9,250.9,250.9,200,20180627
513699,SOLID STONE,84,84,84,84,100,20180627
513709,SHILP GRAVUR,112.5,118.95,109.25,109.95,3897,20180627
513713,WHITEORG,68,69.1,65.2,65.45,4889,20180627
513729,ARO GRANITE,59.05,62,57,58.9,6259,20180627
514010,HIM.FIBRES,4.69,4.7,3.74,4.12,6125,20180627
514028,RAJKAMAL SYN,12.3,12.3,12.3,12.3,50,20180627
514030,DEEPAK SPINN,71.25,72,70,70.2,20401,20180627
514034,JBF IND.LTD,55.8,61.6,55.8,55.8,33915,20180627
514036,LOY.TEX MILL,550,550,500,520,640,20180627
514043,HIMAT.SEIDE,300.1,300.1,283.45,287,5489,20180627
514045,BSL LTD.,52.45,52.45,48.05,49.1,1749,20180627
514087,PBM POLYTEX,82.1,82.1,79,80,1502,20180627
514138,SURYALATA SP,128.25,128.25,124.25,125.45,3496,20180627
514142,TT LTD.,80.15,80.15,75.1,77,3293,20180627
514144,UNIWORTH LTD,0.52,0.52,0.52,0.52,52,20180627
514162,WELSPUN (I),55.55,55.65,53.5,54.15,134081,20180627
514165,IND.ACRYLICS,15,15,14,14.25,114485,20180627
514167,GANESH ECOSP,337,342.6,335,335.4,3023,20180627
514171,CEETA IND.,8.01,8.01,7.25,7.25,234,20180627
514175,VARDHMAN POL,13.45,13.7,13,13.25,1150,20180627
514183,BLA ROS IND,40.6,43.8,40.15,42.65,6393,20180627
514211,SUMEET INDUS,14.58,14.79,13.97,14.14,113214,20180627
514215,BINNY LTD.,170,177.95,138.4,152.4,23767,20180627
514223,RAMGOPAL POL,4.89,4.89,4.67,4.68,603,20180627
514234,SANGAM INDIA,84.65,86,77.8,79.3,5778,20180627
514266,ZENITH FIBRE,75.25,75.25,72,72,410,20180627
514274,AARVEE DENIM,33,33,31.15,31.15,410,20180627
514286,ASHIMA LTD.,21.35,21.35,20,20.15,251765,20180627
514300,PIONEER EMB,26.35,26.35,24.25,25.25,11947,20180627
514302,VIPPY SPIN.,43,43,43,43,29,20180627
514316,RAGHUVIR SYN,199.5,219,199.5,217.4,530,20180627
514322,KAMADGIRI,111.05,129,111.05,123.5,2143,20180627
514324,OMNITEX IND.,18,18,18,18,500,20180627
514326,PATSPIN INDI,12.35,12.99,12.35,12.99,190,20180627
514348,WINSOME YRN,1.7,1.7,1.7,1.7,1400,20180627
514354,PREMIER POLY,29.1,29.95,28.1,29.95,115,20180627
514358,EVERLON SYN.,10.2,10.2,10,10,600,20180627
514378,YARN SYNDICA,4.9,4.9,4.9,4.9,1,20180627
514394,AJIL,102.65,102.65,102,102.65,9321,20180627
514412,SARUPINDUS,51,51,49,49.2,1210,20180627
514418,MANORG,205,208,195.2,198.75,12736,20180627
514428,HINDU.ADHESI,85,93,85,87.05,131,20180627
514448,JYOTI RESINS,97.8,97.8,97.8,97.8,9893,20180627
514450,MAHA.RUBTECH,43.15,44.25,42.1,44.25,576,20180627
514470,WIMSOME TEXT,38.4,38.75,37.6,38.45,12761,20180627
514474,FAIRDEAL FIL,80,82.25,78.25,78.5,59331,20180627
515030,ASAHI IN.GLA,330.4,335,328,331.3,8756,20180627
515037,MURD.CERAM,36,39,32.8,33.25,22866,20180627
515043,SAINT-GOBAIN,60.95,60.95,57.5,57.9,67972,20180627
515055,ANANTRAJ,39.8,39.8,37.8,38.4,60629,20180627
515059,MADHUS.IND.,17.1,17.5,17.1,17.25,1750,20180627
515085,RESTILE CER.,3.66,4.73,3.66,4.11,3273,20180627
515093,MADHAV MARB.,46,46,41,41.15,6426,20180627
515127,RAMASIGNS,14.1,16.8,14.1,16,4820,20180627
515145,HIND.NAT.GLS,75.1,79,69.2,72.5,1722,20180627
515147,HALDYN GLASS,33,33.5,28,31.25,42312,20180627
516003,SARDA PLY.,106.7,106.7,99.15,99.15,1294,20180627
516007,MANGALAM TIM,23.3,23.45,22.65,23.1,2795,20180627
516016,SHREYANS IND,129.45,141.15,128.1,135.35,1988,20180627
516020,AGIO PAPER,2.85,2.85,2.85,2.85,400,20180627
516022,STAR PAPER,161,161,155.2,155.6,4960,20180627
516030,YASH PAPERS,72.65,73.05,70,70.35,51465,20180627
516064,ARROWGREEN,109.2,109.2,109.2,109.2,717,20180627
516072,VISHNU CHEM,256.9,257.5,245,250.4,3420,20180627
516078,JUMBO BAG,12.67,13.5,12.67,13.5,586,20180627
516082,N.R.AGARWAL,380.6,380.65,350.1,352.05,2986,20180627
516086,SH.RAJES.PAP,9.22,9.22,8.76,8.76,1690,20180627
516092,3PLAND,14,14,12.5,12.5,2500,20180627
516096,SANGAL PAPER,134.6,134.65,122.2,123.6,342,20180627
516106,SH.KARTHIK P,15,16,14.2,15.62,10294,20180627
516108,S.I.PAPER,94.5,96,93.8,94,3413,20180627
517015,VINDHYA TELE,956.9,981,934,950.1,763,20180627
517035,RUTTONSHA IN,39.1,40,38,38.05,627,20180627
517041,ADORWELDING,323,323,306,310.95,910,20180627
517059,SALZER ELEC,189.9,189.9,180.1,186.05,3389,20180627
517063,JETINFOTRAN,53,55.95,47.35,50,414,20180627
517080,HIGHGROUND,14.73,14.77,14.5,14.53,72988,20180627
517119,PCS TECH,15.2,15.85,13.1,13.45,8420,20180627
517140,MOSER BEAR,2.31,2.44,2.28,2.29,76536,20180627
517146,USHA MART.LT,28,28,25.9,26.5,204122,20180627
517166,SPEL SEMICON,11,11,9.28,9.46,27982,20180627
517168,SUBROS LTD.,298,299.2,288.6,292.5,9773,20180627
517174,HONEYWELL,18300.05,18591,18190.05,18213.35,43,20180627
517206,LUMAX IND,2126.3,2126.3,1966,1994.85,1454,20180627
517214,SPICEMOBI,13.35,13.85,12.7,13.6,802,20180627
517224,SUJANA INDUS,0.53,0.53,0.53,0.53,5100,20180627
517230,PREM.AU.ELEC,5.06,5.06,5.06,5.06,100,20180627
517236,CALCOM VISIO,13.44,13.44,11.85,11.85,1505,20180627
517238,DYNAVISION,72.5,72.5,72.5,72.5,200,20180627
517246,BCC FUBA,10.55,10.55,10,10,1200,20180627
517258,PRECISION EL,28,28,28,28,935,20180627
517271,HBL P SYS,35,35,32.8,33.2,45083,20180627
517288,GUJARATPOLY,15.5,15.5,15.5,15.5,81,20180627
517300,GUJ.IND.POW.,89.6,89.75,86.95,87.95,6173,20180627
517330,CMI LTD.,239,239.65,229,229.65,4404,20180627
517334,MOTHERSON SS,281.5,287.5,275.3,277,230969,20180627
517344,MINDTECK (I),49.5,49.5,44.85,44.85,1734,20180627
517354,HAVELLSINDIA,533,542.45,533,536.5,33739,20180627
517356,ACI INFOCOM,1.76,1.76,1.76,1.76,33,20180627
517372,GUJ.INTRUX,88.5,90,88.5,90,191,20180627
517380,IGARSHI MOT,670,694.45,669.35,680.25,562,20180627
517385,SYMPHONY,1448,1454.8,1405,1411.7,1905,20180627
517411,SHYAM TELEC.,10.13,12.36,10.13,11.99,303,20180627
517415,LEE&NEE SOFT,2.55,2.56,2.35,2.35,5300,20180627
517417,PATEL AIRTEM,140.4,141,136.25,137.65,2821,20180627
517421,BFLYGANDHI,350,350.1,330.5,331.25,5361,20180627
517437,DUTRON POLY.,134,134,127,131.25,4764,20180627
517447,R.S.SOFTWARE,37.55,37.55,35,35.35,3790,20180627
517449,MAGNA ELECTR,148.3,160.6,148.3,158.05,480,20180627
517467,MARSONS,3.48,3.48,3.48,3.48,1000,20180627
517477,ELNET TECH.,122.3,123,119,119.1,4496,20180627
517481,APTL,3.26,3.26,2.94,2.94,3597,20180627
517498,WEBELSOLAR,50.25,50.45,45.05,47.8,45807,20180627
517500,ROTO PUMPS,83.8,83.85,78.25,79.6,22841,20180627
517506,TTK PRESTIGE,5787.15,5853.15,5780.05,5848.1,79,20180627
517514,DHINDIA,14.3,15.65,14.3,14.3,1552,20180627
517518,LEEL,118.75,120.25,106.85,106.85,50737,20180627
517522,RAJ GLO WIR,588.1,590,572.35,580,3092,20180627
517530,SURANATP,4.2,4.43,4.15,4.43,775,20180627
517536,ONWARD TECHN,78,81.3,72.3,75.05,45697,20180627
517544,CENTUM ELEC,459.9,459.9,403,404.25,1108,20180627
517546,ALFA TRANSFO,30.85,31,30.85,30.85,1700,20180627
517548,STARLITE COM,32.5,32.5,30.05,30.7,2604,20180627
517552,ADVANCED MIC,7.35,7.35,7.35,7.35,10,20180627
517554,NHCFOODS,10.46,10.46,9.29,9.58,2592,20180627
517556,PVP VENT LTD,4.21,4.23,3.9,3.96,91260,20180627
517562,TRIGYN TECH,128,129.4,121.3,123.1,13248,20180627
517569,KEI INDUST.,413.7,420,409.1,415.1,30222,20180627
517571,IMPPOWERS,80.1,80.1,79,79,1200,20180627
518011,KEERTHI,102.4,102.4,98,98.85,106,20180627
518029,GUJ.SIDH.CEM,29.15,29.15,27.3,27.4,26347,20180627
518091,ANJANI PORTL,158,158,141,146.75,1488,20180627
519003,MODINATURAL,85,92,75.1,86.35,1996,20180627
519091,TASTY BITE,7539.3,7541.6,7300,7484.7,15064,20180627
519097,RITESH INTER,13.95,13.95,13.95,13.95,144,20180627
519105,AVT NATURAL,32.3,32.5,31.7,31.75,21139,20180627
519126,HIND.FOODS,342,372,340,352.6,7035,20180627
519136,NAHAR INDUST,65,65.9,63.05,64.35,4356,20180627
519152,VADILAL ENT,936,936,936,936,35,20180627
519156,VADILAL IND,725.05,731.95,706.5,709.75,2254,20180627
519183,ADF FOODS LT,241,242,230.25,236.15,4327,20180627
519216,AJANTA SOYA,38,38.95,36.1,36.2,295,20180627
519224,WILLIAM.MAGO,65.55,67.4,65.55,67,404,20180627
519238,SAPTARISHI A,7.27,7.9,7.27,7.89,23500,20180627
519248,JVL AGRO,11.9,12.4,11.35,11.7,249752,20180627
519260,SANWARIA,12,12.2,11.75,11.75,265032,20180627
519262,PRIMA AGRO L,21.55,21.55,21.55,21.55,3000,20180627
519279,MADHUR IND,8.12,8.12,8.12,8.12,4861,20180627
519287,MODERN DAIRI,5.19,5.2,5.19,5.19,1010,20180627
519295,BAMBINO AGRO,190.6,191,188,188,1603,20180627
519307,VIKAS WSP,11.01,11.29,10.2,10.33,281116,20180627
519359,POONA DAL,44.6,44.6,42.75,42.75,535,20180627
519383,ANIK INDS,29.5,29.75,28.6,29,1716,20180627
519421,KSE LIMITED,3201,3225,3050.05,3050.05,1296,20180627
519457,VIRAT CRANE,44,45,42,42.55,8613,20180627
519463,IB INFOTECH,14.85,14.85,14.65,14.65,950,20180627
519475,CHORDIA FOOD,139.9,140,130.15,137,410,20180627
519491,OCEAN AGRO,26.8,26.8,25.3,26.8,2453,20180627
519494,N K INDUST.,45,45,38,40,4942,20180627
519552,HERITGFOOD,583,631.45,570,613.1,3783,20180627
519560,NEHA INTER.,5.47,5.47,4.62,4.85,54497,20180627
519566,SIMRAN FARMS,71,71.8,69,71.8,12522,20180627
519570,LAKSHMI OVER,12.02,12.49,11.89,11.97,22973,20180627
519588,DFM FOODS,1210,1210,1144,1202.2,208,20180627
519600,CCL PRODUCTS,265,269.25,256.8,259.85,902,20180627
519602,KELLTONTEC,50,50.9,47.95,48.8,9799,20180627
519604,SURYO FOODS,8.15,8.15,8.15,8.15,300,20180627
520008,RICO AUTO,68.8,68.8,66.3,67,14570,20180627
520021,OMAX AUTOS.,166,171.5,160,162.1,6559,20180627
520043,MUNJAL SHOWA,235.25,237.2,225.5,227.7,4638,20180627
520051,JAMNA AUTO,84.9,85.45,81.35,82.1,214304,20180627
520056,SUNDAR.CLAY,4210,4325,4201,4325,8,20180627
520057,JTEKTINDIA,99.8,99.8,93.3,94.95,26307,20180627
520059,MUNAUTO,62.3,62.3,60.25,60.4,1894,20180627
520066,JAYBH.MARUTI,444.75,444.8,419,428.25,2499,20180627
520073,RACLGEAR,66,68.4,63,63.65,8373,20180627
520075,SAMKRG PIST.,235,235,219.3,222.3,3980,20180627
520077,AMTEK AUTO,9.25,9.25,8.8,8.8,87164,20180627
520081,EAST C.STEEL,63.6,63.6,63.6,63.6,100,20180627
520086,SICAL LOG,187.9,189.3,177.2,178,676,20180627
520111,RATNAMNI MET,931.6,931.6,906,916.95,350,20180627
520113,VESUVIUS IND,1259,1264,1245.2,1249.35,151,20180627
520119,AUTOMOTIVE S,63.6,63.95,61,63,5865,20180627
520121,ARCEE INDUST,1.5,1.5,1.5,1.5,952,20180627
520123,ABC INDIA,89.95,89.95,84.3,86.45,2052,20180627
520127,BALURGHAT TE,3.84,4.24,3.84,3.85,464,20180627
520141,SIBAR AUTO,30.65,30.65,30.65,30.65,5590,20180627
520151,SHREY SH LOG,468,473.95,465,469.15,370,20180627
520155,STARLOG,35.85,35.85,28.5,29,6057,20180627
521016,INDO COUNT,67,67.9,61,63.8,93814,20180627
521018,MARAL OVERS,28,28,27.3,27.3,489,20180627
521034,SOMA TEXTILE,11.5,11.5,10.62,10.62,60,20180627
521064,TRIDENT,56,56.55,54.2,55.1,58551,20180627
521070,ALOK INDS.,3.88,3.88,3.88,3.88,2880370,20180627
521097,AMARJOTHI SP,104.9,104.9,102,102.2,3520,20180627
521105,OLYMPIA IND.,50.3,50.3,49.3,49.3,706,20180627
521109,NAGREEKA EXP,25.35,26.3,25.35,25.95,2170,20180627
521113,SUDITI IND.,55.1,57.1,52.35,52.9,6979,20180627
521131,SBFL,10.12,10.12,10.12,10.12,5,20180627
521149,PRIME URBAN,15.02,15.93,13.61,15.84,13199,20180627
521163,ZODIAC CLOTH,153.9,161,148,148,1659,20180627
521176,GANGOTRI TEX,1.2,1.2,1.19,1.19,856,20180627
521180,SUPER SPIN.,8.5,8.5,8.43,8.43,9587,20180627
521194,SIL INVEST,205.05,205.05,195.85,195.95,2093,20180627
521200,SURYLAK.COTT,51.3,52,50.05,51,3078,20180627
521206,SAMTEX FASH.,2.46,2.46,2.07,2.41,36676,20180627
521216,DHAN ROTO SP,30,30,29.5,29.5,325,20180627
521220,DAMOINDUS,114.5,116,105.3,110.55,1294,20180627
521226,UNI ROYAL IN,9.29,9.29,9.29,9.29,550,20180627
521234,SRI NACHAMAI,14.56,14.56,14.56,14.56,500,20180627
521240,SAMBANDAM SP,103.05,106,103.05,105.5,130,20180627
521242,KANDAGIRI SP,24.15,26.55,23.5,25.05,54,20180627
521248,KITEX GARMEN,149,166.3,149,157.35,9240,20180627
522001,CRANEX LTD.,16.6,17.1,16.6,17.1,110,20180627
522004,BATLIBOI LTD,17.8,17.8,15.7,16.45,32541,20180627
522005,AUSTIN ENGG.,65.5,65.5,57.4,59.2,2032,20180627
522014,UNITED DRILL,124,134.25,123.5,123.5,1115,20180627
522017,FLUIDOMAT,167.8,167.8,160,160.1,1742,20180627
522029,WINDSOR MACH,111.15,111.15,106,106.7,53393,20180627
522034,SHANTHI GEAR,133,133,130,130.55,1354,20180627
522064,HONDA SIEL,1294,1296.95,1280,1282.2,212,20180627
522073,HITECHGEAR,430.05,430.05,406.55,413.85,1377,20180627
522074,ELGI EQUIP,259.5,263.8,256,258.65,2304,20180627
522091,UV DER HORST,16.05,16.05,16.05,16.05,160,20180627
522101,KILBURN ENGG,56,56,54.4,55,4428,20180627
522105,BIRLA PRETEC,12,12.37,9.1,9.36,188875,20180627
522108,YUKEN INDIA,3370,3370,3191.85,3286.9,15008,20180627
522113,TIMKEN (I),745.95,745.95,728,735.75,928,20180627
522122,VOITH PAPER,770,770,721,732,682,20180627
522134,ARTSON ENG,64,67.85,60.05,62.7,6147,20180627
522152,SOLITAIR MC,51.4,56.9,51.3,54.75,1692,20180627
522163,DIAMONPOWER,2.69,2.75,2.56,2.59,21454,20180627
522165,INDSIL HYD,143,144,130,131.25,8865,20180627
522183,ITL INDUSTRS,215,215,191.6,200.55,7582,20180627
522195,FRONTIER SPR,129.25,131.2,125,127.65,701,20180627
522205,PRAJ IND.LTD,81.9,83.5,79,80.65,288288,20180627
522207,RASANDIK ENG,155.1,161.1,155.1,160,151,20180627
522215,SWISS GLASS,176,176,164,165,969,20180627
522217,GUJ APOIND,198,198.95,197.5,197.95,4622,20180627
522229,TANEJA AERO.,42.2,42.75,40,40.4,34730,20180627
522231,CONART ENG.,37,37,32.1,32.9,5095,20180627
522241,M.M.FORGINGS,1342,1369.7,1279.95,1300.9,796,20180627
522249,MAYUR UNIQ.,424,425,413.2,414.85,590,20180627
522251,CENLUB INDUS,57.5,57.5,55.1,55.15,2390,20180627
522257,RAJOO ENGIN.,41.9,42.45,39.85,39.85,54096,20180627
522261,DOLPHIN OFF.,65.7,66.65,63.25,64.1,27691,20180627
522263,JMC PROJECTS,534.05,549.75,528.95,534.2,3678,20180627
522267,VEEJAY LAKSH,50,50,48.4,48.4,244,20180627
522275,GET&D,289.85,289.85,280,280.4,3322,20180627
522281,RAM RAT.WIRE,140.9,141.9,135,135.4,13118,20180627
522285,JAY NECO IND,6.3,6.38,6.1,6.17,73581,20180627
522287,KALPA.POWER,404.6,407.85,393.8,400.05,1465,20180627
522292,CHANDNI TE,34,34,32.6,32.6,1443,20180627
522294,T & I GLOBAL,61.5,64.5,58.55,61.25,749,20180627
522295,CONTROL PRNT,374.9,379.45,365,368.65,1177,20180627
523007,ANSAL BUILD.,61,67.2,61,63.3,362,20180627
523019,B.N.RATHI SE,37,37.85,35.55,35.6,1234,20180627
523021,RISHITECH,56.25,57,55.05,55.1,797,20180627
523023,SINCLAIR HOT,403.8,411,388,398.9,4192,20180627
523025,SAFARI IND.,602.3,608.5,590,608.5,3625,20180627
523062,JJ FINANCE,39,39,39,39,660,20180627
523116,SANCO TRANS,247,247,247,247,20,20180627
523127,EIH ASSO.HOT,433,433,410,412.35,125,20180627
523144,MEDI CAPS,22.5,22.5,18.2,19,2986,20180627
523151,OTCO INTERN.,85.35,85.35,85.35,85.35,7,20180627
523160,MORGAN CRU,1330,1348.9,1280,1320,181,20180627
523204,ABAN OFFSHO,115.4,117.9,110,111.8,165013,20180627
523207,KOKUYOCMLN,96.65,98.8,93,93.85,3275,20180627
523229,BHARAT SEATS,170.2,175,167,168.45,16383,20180627
523232,CONT.PETRO,59.85,59.85,54.7,54.7,1786,20180627
523248,MACHINO PLAS,211,211,174,208.85,1447,20180627
523260,PEARL POLYME,16.15,17.6,16.15,16.25,1883,20180627
523261,VENKEY'S (I),2605.95,2605.95,2463.5,2463.55,7381,20180627
523269,ADVANI HOTEL,53,53,51.05,51.4,1380,20180627
523277,G.V.FILMS,0.79,0.82,0.74,0.79,323401,20180627
523283,SUPER HOUSE,134.15,135.75,127,128.55,3420,20180627
523289,RAMA VISION,15.4,15.4,15.4,15.4,50,20180627
523301,TCPL PACK,465.25,485,460,473.85,32,20180627
523319,BALMER LAWRI,209.2,210.55,204,206.95,9173,20180627
523323,KOVAI MEDI.,979.45,984.9,950,976.15,439,20180627
523329,ELDECO HOUS.,1350,1350,1250,1271.5,122,20180627
523367,DCMSHRIRAM,279.55,283.9,273.55,282,31571,20180627
523369,DCM SHR.IND,140.5,145.85,134.4,138.95,3994,20180627
523371,MAWANA SUGAR,34.15,34.15,32.45,33.75,11603,20180627
523384,MAH.RAS.APEX,169.5,169.5,168.55,168.55,185,20180627
523385,NILKAMAL L,1659.75,1675,1623.6,1632,844,20180627
523387,TRITON CORP.,0.22,0.22,0.22,0.22,7500,20180627
523391,NAHAR POLY,45.75,45.95,43.7,44.45,1866,20180627
523395,3M INDIA LTD,19797.6,19800,19452.15,19678.9,45,20180627
523398,JCHAC,2510.5,2518.85,2380,2408.9,124,20180627
523405,JM FINANCIAL,116.8,116.8,108.3,110.8,137167,20180627
523411,ADCINDIA,183,189.9,178.05,178.05,210,20180627
523419,TAMIL.TELE.,2.79,2.79,2.79,2.79,300,20180627
523445,REL INDL INF,429,441.65,418,423.2,164069,20180627
523449,SHARP INDIA,20.65,20.65,20.65,20.65,570,20180627
523457,LINDEINDIA,439,445,433.95,434.4,935,20180627
523465,IND.BANK HSG,36.75,36.75,33.6,34.2,275,20180627
523467,JAIMATA GLAS,0.22,0.22,0.22,0.22,8203,20180627
523475,LOTUS CHOC,33.5,33.5,30.2,33.5,122,20180627
523483,PACIFIC IND.,132,132,132,132,11,20180627
523489,CMM HOSPITAL,18.2,18.25,17.55,17.55,1660,20180627
523519,UNI OFF AUTO,1.77,1.77,1.77,1.77,100,20180627
523523,RAINBOW PAP.,2.57,2.69,2.55,2.68,391764,20180627
523537,APM INDUS.,47.45,50,44.55,45.2,7873,20180627
523539,PRECISION WR,258.55,264,247,247.85,2995,20180627
523550,KRYPTON IND,10,10,10,10,1185,20180627
523566,MARTIN BURN,52,52.1,48.95,49.45,2256,20180627
523574,FEL,38.75,39.05,36.9,37.3,81516,20180627
523586,IND.TONERS,194.2,194.2,178,184.9,4429,20180627
523594,KUNSTSTOFFE,31,31,30,30,1951,20180627
523598,SHIPP.CORPN,58.2,59.5,56.15,56.7,130549,20180627
523606,SIKA INTER.,141.6,148.95,141.6,148.95,172,20180627
523610,ITI LTD.,80.25,81.2,75.6,76.65,72632,20180627
523618,DREDGING COR,521.95,523.9,498,501.5,18069,20180627
523628,PODDAR,857.15,857.15,841.1,849.9,244,20180627
523630,NATIONAL FER,48.8,48.8,46.1,46.45,71880,20180627
523638,IP RINGS LTD,129.55,138,128.05,128.55,2841,20180627
523642,PI INDUS.LTD,774.65,774.65,760,760.6,1282,20180627
523648,PLASTIBLEND,210.15,210.15,208,208,1373,20180627
523660,WATERBASE,175.75,181.45,171.5,172.55,64892,20180627
523672,FLEX FOODS,85,85,80,80.35,6657,20180627
523676,GOLKUNDA DIA,14.5,14.5,14.42,14.42,300,20180627
523694,APCOTEX IND,514.75,521,505.1,517.6,863,20180627
523696,FORTIS MLR,50.25,50.25,48.2,50,6215,20180627
523704,MASTEK LTD,512.05,515.95,484,489.8,20604,20180627
523708,EIMCO ELECON,385,385,366,371.3,626,20180627
523710,SAYAJI HOTEL,259.3,259.3,259.3,259.3,56,20180627
523716,ASHIANA HOU,140.95,140.95,133.4,134,1851,20180627
523722,SVAM SOFTWAR,0.66,0.66,0.66,0.66,61,20180627
523724,VIJAY SHA.BU,11.56,11.56,11.05,11.47,18978,20180627
523736,DPL,118.2,123,116.55,117.45,2490,20180627
523754,EPC INDUS.,126,128.9,122,124.1,27792,20180627
523756,SREIINFRA,69.15,69.15,62.2,63.85,307400,20180627
523768,GUJ.BOROSIL,107.2,107.95,100.1,101.15,83295,20180627
523782,MITSHI,19.4,20.14,19.4,20.14,112,20180627
523792,MAZDA LTD,345.5,345.5,325.55,334,3779,20180627
523796,VICEROY HOTE,7.61,7.79,7.42,7.46,10298,20180627
523826,SOVEREIGN DI,7.69,7.7,7.69,7.7,150,20180627
523828,MENON BEAR.,91.8,93.6,90.2,92.55,2845,20180627
523838,SIMPLX INFRA,461.45,472.75,447.2,451.8,926,20180627
523840,INN.TECH.PAC,48.1,52.4,47.3,49.7,1568,20180627
523842,SUPER TANNER,4.05,4.05,3.55,3.59,24526,20180627
523844,INVICTA MED,4.15,4.15,4.15,4.15,30000,20180627
523850,AXTEL INDUS.,70,73,70,71,130,20180627
524000,MAGMA FIN,163.95,166.15,159.05,162.25,10868,20180627
524013,HIND.FLUROCA,10.73,12.96,10.72,10.73,1198,20180627
524019,KINGFA,920,958,885.85,889.85,1827,20180627
524031,PATIDAR,4.77,4.77,4.77,4.77,33,20180627
524037,RAMA PHOSPH,77,77,70,73.05,6261,20180627
524051,POLYPLEX,435.1,439,428.2,431.15,1687,20180627
524075,ALBERT DAVID,421,429,397.25,406,5599,20180627
524080,HAR.LEATHER,34,34,34,34,1500,20180627
524084,MONSANTO (I),2883.8,2883.8,2853,2864.8,197,20180627
524091,ACRYCIL LTD.,497.95,497.95,476,479.1,2235,20180627
524109,KABRA EXTR,98,98.5,95.1,95.75,4988,20180627
524129,VINYL CHEM,104.5,105.15,99,101.95,15350,20180627
524136,PEE CEE COSM,137,137.6,124.3,124.3,801,20180627
524156,T C M LTD.,47.75,47.75,47,47,275,20180627
524164,IOL CHEM PH,88,88,80.75,81.85,72159,20180627
524174,KESAR PETRO,22.35,22.65,20.55,20.9,375046,20180627
524200,VINATI ORG.,969.05,969.05,949,959.3,1260,20180627
524202,LACTOSE(I),67,67,63.75,64.8,209,20180627
524208,AARTI INDUST,1226,1227.45,1188,1206.55,504,20180627
524212,WANBURY LTD,25.95,26.7,25.8,25.8,4951,20180627
524218,RESONANCE,24.9,24.9,23.8,24.25,110,20180627
524226,GUJ AMB EXP,205.1,207.4,195.05,196.9,10470,20180627
524230,RASHTR.CHEM.,71.4,72.5,68.5,70.15,324040,20180627
524280,KOPRAN LTD.,55.25,55.75,51.6,53.35,52928,20180627
524288,AIMCO PESTI.,114.7,117.95,110,110.45,2993,20180627
524314,GUJ.TERC LAB,10,10.5,9.53,9.53,1400,20180627
524324,SEYAIND,406.25,425,398,400,4043,20180627
524330,JAYANT AGRO,225.9,225.9,220,220.6,1525,20180627
524332,BCLIL,99,102.9,86.1,94,26285,20180627
524336,SH.HARI CHEM,54.5,55.1,53,54,2200,20180627
524342,INDOBORAXC,501.1,513,501.1,506.95,417,20180627
524348,AARTI DRUGS,587.1,588.25,548.7,552.2,2893,20180627
524370,BODAL CHEM,130,130.95,121,122.1,74330,20180627
524372,ORCHIDPHAR,9.94,10,9.25,9.3,59420,20180627
524394,VIMTA LABS,211.6,211.6,203.1,206.25,2493,20180627
524400,ISHITA DRUGS,15.8,15.8,15,15.2,605,20180627
524404,MARKSANS,28,28.5,26,26.3,460829,20180627
524408,UNIV.STARCH,62.9,62.9,62.9,62.9,375,20180627
524412,AAREY DRUGS,45.35,45.45,41.55,42.7,20484,20180627
524414,NORRIS MEDI.,10.2,10.2,10.2,10.2,300,20180627
524440,CAMEX LTD,31,31.45,30,30.25,5225,20180627
524444,KAVITIND,32.8,32.8,32.75,32.75,985,20180627
524470,SYNCOM FORM.,1.02,1.13,0.96,1.02,1432507,20180627
524480,RIDHI SIDHI,605,605,577.05,593.5,509,20180627
524494,IPCA LAB LTD,670.6,675,659.65,663.45,17445,20180627
524500,KILITCH DRUG,82.05,85.9,82.05,83.2,813,20180627
524506,CORAL LAB.,462,465,441,460,868,20180627
524516,BACIL PHARMA,3.65,3.65,3.65,3.65,200,20180627
524518,KREBS BIOCHM,115.75,115.75,115.7,115.75,717,20180627
524520,KMC SHIL,17.5,17.5,16.3,16.5,23857,20180627
524542,SUKJIT STRCH,443,447.95,430.55,446.55,237,20180627
524558,NEULAND LAB.,672,672,637.05,643.45,769,20180627
524570,PODDAR PIGM.,243.95,243.95,222,222.6,1400,20180627
524572,PHARMAIDS PH,2.15,2.15,2.15,2.15,200,20180627
524576,VIVID IND,38.55,39.75,38.1,39.05,2963,20180627
524580,PRIYA LTD.,46,46,45.55,45.55,415,20180627
524582,TIRUPATI STA,36.45,37.85,36.45,37,1397,20180627
524594,ASHOK-ALCO,83.9,83.9,80.55,83.65,867,20180627
524598,AKSHARCHEM I,565.1,571,555.55,560.95,665,20180627
524606,BERYL DRUGS,12.9,14.2,12.87,14.2,3800,20180627
524610,RATHI GRAPH.,7.4,7.4,6.9,7.1,420,20180627
524634,ALU FLUORIDE,95,98.9,90.6,91.55,14765,20180627
524640,ARCHITORG,41.75,41.75,37.85,38.25,14919,20180627
524648,INDO AMINES,72.9,72.9,66.2,69,8166,20180627
524652,IND.SWIFT LT,8.1,8.1,8.08,8.08,1100,20180627
524654,NATURAL CAPS,95,95,95,95,100,20180627
524661,WELCURE DRUG,0.87,0.87,0.87,0.87,100,20180627
524663,BH.IMMUN&BIO,19.65,19.65,18,18.25,14843,20180627
524667,SOTL,1205.5,1232,1181,1230.65,125,20180627
524669,HESTER BISC,1309,1339,1250.7,1271.05,366,20180627
524675,KABSONS INDU,4.64,4.64,4.64,4.64,5,20180627
524687,BASANT AGRO,5.96,5.96,5.51,5.6,28786,20180627
524689,PARENT.DRUGS,9.69,9.69,9.69,9.69,1100,20180627
524699,KILBURN CHEM,86.9,86.9,78,83.5,1503,20180627
524703,SANDU PHARMA,22,22,21.85,21.85,150,20180627
524709,NACLIND,28,28,26.5,27.05,5049,20180627
524711,VISTA PHARMA,36.7,37.7,35.35,35.7,11851,20180627
524715,SUN PHARMA.,573.1,588,568.5,574.95,331551,20180627
524717,TITAN BIOTEC,51.1,53.6,51.1,53.6,1245,20180627
524727,SDL,34,35.95,30.1,34.75,2202,20180627
524731,JENBURKT PH.,728.6,728.6,666.05,676.15,3512,20180627
524735,HIKAL LTD.,150.35,150.35,140,143.75,20186,20180627
524742,CAPLIN POINT,422.75,433,416,418.25,6764,20180627
524748,LINK PHARMA,28.4,29.75,27,27.05,1523,20180627
524752,COMBAT DRUGS,28.45,28.45,28.4,28.4,370,20180627
524758,WINTAC LTD,205,209,203.25,209,3540,20180627
524764,NUTRA,29,29,25.9,26.55,42463,20180627
524768,EMMESSAR BIO,26.3,27.65,24,25.65,1440,20180627
524774,NGL FINE CHM,374,379,358,374.9,1230,20180627
524790,EVEREST ORG.,91,91,83.5,88,645,20180627
524804,AUROB.PHARMA,611.2,618.3,602,614.65,144943,20180627
524808,PHYTOCHEM I.,54.5,54.5,48,52.7,3730,20180627
524816,NATCO PHARM,802.1,809.1,773.95,794.15,9642,20180627
524818,DYNAMIC IND.,108.6,113.6,102,104.05,17221,20180627
524820,PANAMA PETRO,160.4,163.35,145.2,154.1,3669,20180627
524824,BAL PHARMA,79.2,84.9,77.5,78.8,18571,20180627
524828,BDH INDUS.,72.15,72.15,68.05,69.15,555,20180627
526001,JAUS POLYMER,18.35,18.35,17.95,17.95,14,20180627
526025,GLOBUS CON,9.25,9.25,9.25,9.25,8,20180627
526027,CUBEX TUBING,15.5,16.2,15.05,15.05,750,20180627
526043,POLYMECH.MCH,37.85,37.85,37.75,37.75,1875,20180627
526073,GALAXY BEAR.,126.9,126.9,126.9,126.9,200,20180627
526075,REKVINA LAB.,5.22,5.22,5.22,5.22,100,20180627
526093,SATVAH.ISPAT,14,14,12.45,12.85,16602,20180627
526113,UNIROYAL MAR,10.46,10.46,10.46,10.46,3001,20180627
526117,SHERVANI IND,777,796.2,725.05,743.3,409,20180627
526137,SHETRON LTD,38.05,38.05,37.05,37.05,200,20180627
526139,TRANSGENE BI,2,2.15,1.95,2.12,18241,20180627
526143,MPL,12.69,13.95,12.69,13.41,8114,20180627
526159,NIKHIL ADHSV,150,151.95,145,149.9,210,20180627
526169,MULTIBASE I,576.15,585,564.15,580.2,17151,20180627
526173,ANDREW YULE,24,24.35,22.8,23,103850,20180627
526179,LUDOLOW JUTE,87.75,91.5,85.25,86.05,25105,20180627
526217,HITECHCORP,150,150.5,141.5,142,1877,20180627
526225,BLOOM DEKOR,34.05,34.05,34.05,34.05,60,20180627
526227,FILATEX INDI,43.15,47,40.3,44.5,389513,20180627
526235,MERCATOR,23.1,23.4,21.05,21.35,140511,20180627
526241,AMRAPALI IND,5.6,5.6,5.09,5.46,7491,20180627
526247,PREMIER EXPL,270.05,270.05,256.25,256.25,825,20180627
526263,MOLD-TEK TEC,42.4,42.5,39,39.65,2896,20180627
526285,DIVYAJYOTI I,4.52,4.52,4.52,4.52,889,20180627
526299,MPHASIS LTD,1068.2,1145,1068.2,1122.4,208070,20180627
526315,DIVYA.GRANIT,72.75,72.75,65.85,65.85,303,20180627
526325,ORIENT PRESS,337.6,359.95,333.55,337.8,3454,20180627
526365,SWARNASA,15,15,15,15,100,20180627
526367,GANESH HSG.,104.8,105.65,99,99.95,8887,20180627
526371,NMDC LTD,106.85,107.7,105.1,105.55,217840,20180627
526381,PAT INT LOG,53,53.8,51.15,51.75,15310,20180627
526397,ALPHAGEO (I),625.1,632.5,555,567,2933,20180627
526407,RIT PRO IND,10.01,11.5,10.01,10.01,5803,20180627
526409,KKALPANAIND,32.5,32.5,28.8,29.2,5405,20180627
526415,OK PLAY (I),62.9,62.9,58.45,58.5,1974,20180627
526423,KRITI INDUS.,42.15,43.45,41.5,42.5,41203,20180627
526433,ASM TECHNOLO,98,104,94.2,98.8,720,20180627
526435,PERFECTPAC,248,248,246.85,246.85,20,20180627
526471,WINSOME BREW,7.47,7.8,7.47,7.67,1050,20180627
526479,SKY INDUST.,33.55,39.2,33.55,36,930,20180627
526481,PHOENIX INT.,24.85,24.85,22.8,22.8,1308,20180627
526492,RISHIROOP,74.65,74.65,68.45,70.25,1097,20180627
526504,DOLPHIN MEDI,1.15,1.2,1.1,1.1,766,20180627
526506,SYSTAMATIX C,69.2,70.55,69.2,69.9,4520,20180627
526519,ALPINE HSG.,27,27,24.75,25.25,7707,20180627
526521,SANGHI IND.,82.7,82.7,77.2,78.35,31783,20180627
526538,MAXIMAA SYST,6.2,6.4,5.8,6.11,142748,20180627
526544,SCANP GEOM,23.7,25.3,22.5,24.2,93915,20180627
526546,CHOKSI LABOR,24.35,24.35,23,24.05,1912,20180627
526550,CCHHL,8.8,9.04,8.5,8.56,8276,20180627
526576,TECHIN,7.8,7.8,7.2,7.69,1301,20180627
526582,TPL PLAST,247,250,239,248.9,303,20180627
526586,WIM PLAST LT,854.95,854.95,836,842.5,593,20180627
526596,LIBERTY SHOE,203.5,206.7,190.65,191.85,30011,20180627
526604,LIPPI SYSTEM,15.85,15.85,15.85,15.85,224,20180627
526608,ELECTROTHERM,141.15,145.05,132.1,135.7,3388,20180627
526612,BLUE DART EX,3625.8,3625.8,3499.05,3545.35,18544,20180627
526614,EXPO GAS,6.55,6.87,6.23,6.87,5304,20180627
526616,NAT.PLASTIC,50,53,49.1,50.75,4991,20180627
526640,ROYALE MANOR,11.25,11.25,10.83,10.83,620,20180627
526642,MIRZA INTER,109.5,110.35,102,103.95,48007,20180627
526650,TOURISM FINA,146,146.65,145,145.2,67518,20180627
526666,BHARTIYA INT,375.8,406.05,375.8,393.65,40,20180627
526668,KAMAT HOTELS,70.5,70.5,64,66,13464,20180627
526687,POLO HOTELS,8.65,8.65,8.46,8.46,5207,20180627
526703,ECOPLAST LTD,115.1,125,112.95,120.75,2250,20180627
526705,ELEGANT MARB,163,168.5,135.05,143.25,7174,20180627
526707,ALCHEMIST LT,6.79,6.79,6.79,6.79,60,20180627
526717,GOPALA POLY.,120.9,122.65,117,119.05,13793,20180627
526721,NICCO PARKS,38.85,39,38.85,38.9,5696,20180627
526723,NTC INDUST,37.5,37.5,31.55,31.8,1253,20180627
526725,SANDESH LTD.,897,905,851,877.7,167,20180627
526727,GARNET CONST,14.2,15.4,14.1,14.15,2969,20180627
526729,GOLDIAM INT.,62.1,62.15,58,58.5,9317,20180627
526731,BRIGHT BROS.,92.95,95,90,91.95,6274,20180627
526737,CORPOR COUR,22,24.45,22,24,1622,20180627
526739,NARMADA GEL,138.05,138.05,137,137.5,221,20180627
526747,P.G.FOILS,108,108,103.25,103.5,615,20180627
526755,VELAN HOTELS,5.66,5.66,5.63,5.65,1049,20180627
526761,HOWARD HOTEL,6.61,6.61,6.61,6.61,43,20180627
526775,VALIANT COMM,47.05,49,44.65,47.3,9830,20180627
526783,DR.AGAR.EYE,520,520,502,519,450,20180627
526797,GREENPLY IND,230.35,235,227,234.7,1063,20180627
526801,PSL LTD,2.83,2.83,2.8,2.83,980,20180627
526807,SEAMEC LTD,273.9,276.8,250.65,255.85,6794,20180627
526813,RAGHUNATH IN,2.71,2.71,2.71,2.71,1000,20180627
526817,CHEVIOT CO.,1275,1299.9,1215,1235.65,2412,20180627
526821,DAI-ICHI KAR,340.05,340.1,319,320.9,8473,20180627
526827,SPICE ISLAND,16.9,19.25,16.9,17.05,1622,20180627
526829,CONFI PETRO,48.3,49.5,45.95,46.15,854766,20180627
526839,SHELTER,10.46,10.46,10.46,10.46,20,20180627
526847,ASHIRWAD STL,16,16.03,15.8,15.8,39800,20180627
526849,BANARAS BEAD,46.65,46.7,44.4,44.4,130,20180627
526851,AREX IND.,82.8,82.8,82.8,82.8,1,20180627
526853,BILCARE LTD.,45.45,47.8,44.55,45.15,10839,20180627
526861,RISHI LASER,21.2,21.55,20.9,20.9,2143,20180627
526881,63MOONS,78.3,83.8,75.65,77.95,230859,20180627
526885,SARLA PER F,39.9,40.75,37,38.2,22966,20180627
526899,HFIL,30,30.15,26.7,27.9,45999,20180627
526905,PADMAIND,117.55,120,103,112.45,1151,20180627
526917,CHD DEV LTD,12.4,12.5,11.4,11.4,32405,20180627
526921,21ST CEN.MGM,37,37,37,37,637,20180627
526927,DION,19,20,17.35,17.65,3116,20180627
526931,HARIYANA SH.,75.65,91.95,75.65,78.2,657,20180627
526935,M.B.PARIKH,6.8,6.8,6.8,6.8,100,20180627
526947,LA-OPALA RG,246.15,252,245.3,247.3,2147,20180627
526951,GOLDEN LAMIN,725,740,690,737.3,27807,20180627
526953,VENUS REMEDI,51.35,51.35,48,48.55,12934,20180627
526957,UDL,39.9,39.9,36.15,36.15,21355,20180627
526971,DHOOT I.FIN.,53.35,54,50,51.55,3753,20180627
526981,SHRI BAJRANG,20.8,20.8,17.65,18,551,20180627
526987,URJA GLOBAL,3.7,3.7,3.37,3.4,721291,20180627
527001,ASHAPURA LTD,47.35,47.35,43.5,44.3,28223,20180627
530001,GUJ.ALKALI,551,559.8,530,533.95,6489,20180627
530005,INDIA CEM.,113.5,114.5,108,108.65,347504,20180627
530007,JK TYRE IND,127,127,120.1,120.7,54916,20180627
530011,MANGLR.CHEM,57,57.35,55.25,55.45,8624,20180627
530017,STD.INDUST.,18,18.6,17.75,17.85,14453,20180627
530019,JUBILANT,693,729,693,721.35,48127,20180627
530023,FORTUNE FIN.,202,206,200,202.25,1555,20180627
530043,ACKNIT IND,90.3,93,90.3,90.35,517,20180627
530047,MOHOTAIND,120.3,120.4,119,120,685,20180627
530049,J.J.EXPORTER,2.87,2.87,2.87,2.87,157,20180627
530065,LORDSHOTL,3.81,3.81,3.81,3.81,100,20180627
530067,CSLFINANCE,555,590,536,540.2,4097,20180627
530073,SANGHVI MOVE,186.7,188,182,185.1,1086,20180627
530075,SELAN EXPLOR,188.8,191.85,182.7,183.8,6445,20180627
530077,FRESHTROP FR,114.9,114.95,103.05,108.55,10643,20180627
530079,FAZE THREE L,68,68,63.75,65.35,1952,20180627
530109,VANTAGE CORP,11,11,11,11,500,20180627
530111,RAJ PACKAGIN,26,26,25.8,26,1005,20180627
530117,FAIRCHEM,368.5,368.5,350.3,363.1,1487,20180627
530119,NATRAJ PROTE,40.35,40.35,36.6,36.6,222,20180627
530125,SAMRAT PHARM,132.7,132.7,120,120.85,739,20180627
530127,NPR FINANCE,24.15,26.45,24.1,26.2,2542,20180627
530129,NILE LTD.,543.95,543.95,501,511.5,4088,20180627
530131,UDAIPUR CEME,20.4,20.4,19.55,19.65,119104,20180627
530133,AMCO INDIA L,29,32.8,29,32.3,26,20180627
530135,OPTIEMUS,311.5,311.5,301.1,302.8,17291,20180627
530145,KISAN MOULD.,168,168,156.15,157.9,38902,20180627
530151,VIJAY TEXTIL,55.2,56.9,53.1,56.1,6628,20180627
530163,KERALA AYUR,82.9,82.9,75,76.8,9951,20180627
530169,MOHIT PAPER,12.66,12.66,12.66,12.66,700,20180627
530173,OSCAR GLOBAL,3.31,3.31,3.3,3.3,1295,20180627
530175,ODYSSEY TECH,33.5,35.85,30.3,31.45,3647,20180627
530177,SPS INTL.,6.6,6.6,6.6,6.6,100,20180627
530185,SURAT TEXT.,3.97,3.97,3.7,3.72,60008,20180627
530187,ATHARV ENT,3.9,3.9,3.9,3.9,2902,20180627
530191,CHROMATIC IN,1.38,1.38,1.27,1.27,32157,20180627
530199,THEMIS MEDIC,418.5,420.85,380,387.75,1043,20180627
530201,KALLAM,27.4,27.4,25.95,26.2,14988,20180627
530207,BRAWN BIO,47.15,47.15,47.15,47.15,151,20180627
530215,KINGSINFRA,24.6,24.6,23.95,24.15,3581,20180627
530233,AURO LAB.,84.65,84.65,77.45,78.1,2536,20180627
530239,SUVEN LIFE S,211,213.2,201.35,203.65,75371,20180627
530245,ARYAMAN FIN.,48,48.25,45,48.25,150500,20180627
530251,RISA INTL,0.8,0.8,0.8,0.8,25,20180627
530255,KAY POW PAP,4.75,4.75,4.75,4.75,200,20180627
530259,INTER ST.OIL,20.1,20.1,19.8,19.8,850,20180627
530299,KOTHARI PROD,126.35,128,120.9,122.6,4774,20180627
530305,PICCADILY AG,10.29,10.29,9.5,9.69,24125,20180627
530307,CHAMANLAL SE,115.55,116.6,114.5,116,28678,20180627
530313,LAUREL ORGAN,38.3,38.3,38.3,38.3,200,20180627
530315,HIND.TIN WRK,75,75,72,73.8,6028,20180627
530317,GODAVARI DRU,25,25.5,24.1,24.4,408,20180627
530331,PREMCO GLOB.,213,221.6,210.5,210.5,557,20180627
530333,EMGEE CABLES,5.6,5.6,5.6,5.6,15000,20180627
530341,MUKESH BABU,99.5,99.5,91.9,91.9,2,20180627
530343,GENUS POWER,44,44,41,42.05,15602,20180627
530355,ASIAN OILFIE,112.6,118,112.6,115.2,32374,20180627
530363,UGAR SUGAR,14.1,14.5,13.9,13.95,19169,20180627
530365,ORIENTBELL,255,257,243.05,248,3829,20180627
530367,NRB BEARINGS,173.45,176.55,163,165.75,52264,20180627
530369,VAMSHI RUBB.,44.9,45,43,44,2908,20180627
530377,NILA INFRA.,14.15,14.15,12.85,12.95,71387,20180627
530381,PETRON ENGG.,36.25,36.25,34.45,34.45,82,20180627
530393,DB INT.ST.BR,8.56,8.56,8.56,8.56,5000,20180627
530401,VINYOFLEX LT,31,31.15,29.6,31.15,1400,20180627
530419,SUMEDHA FISC,26.95,26.95,25.6,25.9,7381,20180627
530427,CHOKSI IMAG,24,26.8,22.2,22.85,17320,20180627
530431,ADOR FONTECH,100.05,100.95,97.9,98.85,7382,20180627
530433,SHIVA FERT.,42.3,42.3,37.1,37.85,16589,20180627
530439,SIDDHA VEN,0.42,0.42,0.42,0.42,5000,20180627
530459,VALSON INDUS,32.15,32.25,31.5,32.2,4656,20180627
530461,SABOO SODIUM,10.6,11,9.6,10.06,12727,20180627
530475,TINNARUBR,44.2,61.55,44.2,54.1,1147,20180627
530477,VIKRAM THERM,82,84,80,82,3155,20180627
530499,A.K.CAPITAL,365,375.8,362.2,364.15,1279,20180627
530517,RELAXO FOOT.,725.45,730,701.6,707.8,2303,20180627
530521,VIRAT INDUS.,135,135,130,133.85,380,20180627
530543,MARG LTD,18.35,19,18.15,18.15,106656,20180627
530545,COSCO INDIA,264,264,238,242.9,337,20180627
530549,SHILPA MEDIC,397.1,397.1,380,384.6,2126,20180627
530555,PARAMOUNT CO,15,15.05,14.15,14.25,9028,20180627
530557,NCL RESEARCH,0.8,0.84,0.8,0.84,1200,20180627
530579,GOLDEN GOEN,5.29,5.3,4.82,5.24,21768,20180627
530585,SWASTIK INV,102.95,102.95,91.25,92.75,37,20180627
530589,PRIMA PLASTI,143.5,144.9,131.5,138.9,5155,20180627
530609,CARNATION IN,27,27,21.05,21.7,2037,20180627
530611,STURDY INDS,0.76,0.76,0.76,0.76,786,20180627
530615,GARG FURNACE,11.5,11.55,11.45,11.55,1000,20180627
530617,SAMPRE NUTRI,45,45,41.55,41.55,3102,20180627
530621,AAIL,44.9,44.9,42.05,42.9,5780,20180627
530627,VIPULORG,172,174.9,167.5,169,8552,20180627
530643,ECORECO,37.5,41.9,35.55,38.1,56060,20180627
530655,GOODLUCK,71,72,68.65,68.7,1378,20180627
530665,ZENITH HEALT,2.21,2.21,2.17,2.21,225085,20180627
530677,SUPREME HO,22.05,22.05,20.5,20.5,459,20180627
530689,LYKISLTD,35.85,35.85,32.8,34.4,1103,20180627
530695,PRIME PROP,23.05,26,23,23.3,2517,20180627
530697,ZENLABS,52.9,60.1,50,56.65,13530,20180627
530699,RAJRAYON,0.23,0.23,0.23,0.23,220,20180627
530703,INFO-DRIVE S,0.1,0.1,0.1,0.1,45215,20180627
530711,JAGAN LAMPS,11.26,11.26,11.26,11.26,1210,20180627
530713,AJEL,4.75,4.75,4.75,4.75,400,20180627
530715,ALPS INDS.,1.79,1.79,1.79,1.79,1300,20180627
530721,ANGIND,3.85,4.15,3.8,3.94,2990,20180627
530735,SUPER BAKERS,11.5,11.5,11.5,11.5,650,20180627
530741,OVOBEL FOODS,16.9,18.6,16.9,16.9,5100,20180627
530759,STERL.TOOLS,353.25,355.05,350.35,354.95,1478,20180627
530773,IVRCL LTD,1.3,1.33,1.22,1.26,425592,20180627
530789,CEEJAY FINAN,113,113,105.55,108.5,1832,20180627
530795,SUNCITY SYNT,5.25,5.25,5.25,5.25,469,20180627
530803,BHAGIL,288.65,289,277.05,284.35,4583,20180627
530809,BNR UDYOG,26.35,27.5,24.9,25.75,1244,20180627
530813,KRBL LTD.,372.6,383.7,345.05,348.75,146871,20180627
530815,REFNOL RESIN,29.25,29.25,24.45,27.8,3786,20180627
530821,SSPDL LTD,38.95,38.95,36.5,36.7,2478,20180627
530825,DAIKAFFIL CH,70.2,70.2,67.05,67.9,4809,20180627
530829,CIL SECURITS,22.5,22.5,21.25,22.3,979,20180627
530843,CUPID LTD,244.95,245.7,231.05,234.65,3243,20180627
530845,SUNSHIELD CH,260.2,264,250.9,254.35,2841,20180627
530853,HIPOLIN LTD.,27.1,27.1,27.1,27.1,454,20180627
530859,COSBOARD IND,26.5,27.8,23,25.6,27175,20180627
530871,CHEMBOND CHM,320,322,300.1,310.35,17818,20180627
530879,CIFL,336.65,336.65,336.65,336.65,288,20180627
530883,SUPER CROP.,27.3,27.3,24.55,25.15,26011,20180627
530889,ALKA INDIA,0.19,0.19,0.19,0.19,5,20180627
530897,N.G.IND.LTD.,72.55,74.75,71.05,72.55,4774,20180627
530915,J.R.FOODS,15.5,15.5,15.5,15.5,1000,20180627
530919,REMSONS IND.,105.6,105.6,102,102,2,20180627
530943,SRI ADHIKARI,10.85,10.85,9.46,9.88,4908,20180627
530951,RAMINFO,41.05,41.05,38.5,40.5,384,20180627
530953,SUNIL AGRO F,46,47,46,46.55,799,20180627
530959,DIANA TEA CO,16.4,16.6,16,16,16400,20180627
530961,VIKASECO,23.25,23.5,20.2,20.7,572245,20180627
530965,INDIAN OIL,165.4,165.5,155.35,156.25,1198085,20180627
530973,ALFA ICA (I),34.7,34.7,34.7,34.7,102,20180627
530977,SKCIL,107,110,105.2,110,1315,20180627
530979,INDIA HOME,81.05,84.95,81,81.5,3822,20180627
530991,ROOPA INDUS,11.32,12.08,11.3,11.44,1021,20180627
530993,SARTHAK GLOB,10.27,10.27,10.27,10.27,200,20180627
530999,BALAJI AMINE,571.65,572.05,535,549.15,8598,20180627
531027,LIBORD SEC,10.45,10.45,10.45,10.45,1,20180627
531041,COMPETENT AU,234,247,214.15,220.1,4832,20180627
531043,DHAN JEEVAN,23,23,23,23,150,20180627
531082,ALANKIT,26.2,26.2,24.15,24.9,328830,20180627
531083,NIHAR INFO,10.85,10.85,10.85,10.85,25,20180627
531091,UNITED CRED.,18.74,18.74,17.05,18.6,12,20180627
531092,OM MET INFRA,40.6,40.6,37.8,38.3,8903,20180627
531102,SURANA CORPO,0.62,0.62,0.62,0.62,135,20180627
531109,ISHAN DYES,43,43,40.5,40.5,785,20180627
531120,PATEL ENGG.,43.85,43.85,41.1,41.65,37422,20180627
531129,INANI MARBLE,14.55,14.55,14.55,14.55,575,20180627
531146,MEDICAMEN BI,465.15,474,455,461.5,7144,20180627
531147,ALICON,563.2,584.2,558,558.8,667,20180627
531158,CATVISION,29.6,32,29.6,32,300,20180627
531161,ABM KNOWLEDG,87.3,88,86.5,87.1,428,20180627
531162,EMAMI LTD.,505.4,510.4,502,507.25,6884,20180627
531169,SKP SECURE.,62,62.05,61.5,62.05,1212,20180627
531172,PRANAV.SPIN,15.92,15.92,15.92,15.92,300,20180627
531173,SYSCHEM (I),10.2,10.69,10.1,10.49,43715,20180627
531175,BLS INFOTE,0.2,0.2,0.19,0.2,7080,20180627
531179,ARMAN FIN,369.9,377.9,342.5,350,2223,20180627
531192,MIDINFRA,1.35,1.35,1.35,1.35,870,20180627
531198,DHANADACOL,4.01,4.21,4,4.21,42510,20180627
531199,GLANCE FIN.,29,29,29,29,100,20180627
531201,SHILCHAR TEC,351,359,351,351,743,20180627
531209,NUCLE.SOFT E,361.45,366.3,358.85,359.7,5102,20180627
531210,COLINZ LABOR,7.89,7.89,7.65,7.65,1771,20180627
531213,MANAP FIN,101,101.75,97.2,97.6,223329,20180627
531215,RTS POWER CO,26.4,28.2,26.4,27,17000,20180627
531216,COMFORT INTE,1.07,1.07,0.93,0.97,60078,20180627
531223,ANJANI SYNT.,24.8,25,23.1,23.35,6430,20180627
531227,DECO-MICA,34.75,34.75,34.75,34.75,1500,20180627
531233,RASI ELECTRO,4.62,4.62,4.25,4.54,4717,20180627
531234,VICTORY PAPR,38,38.5,36.55,38.5,323,20180627
531235,CITI PORT FN,11.5,11.5,11.5,11.5,8,20180627
531241,LINC PEN &PL,307.75,307.75,302.1,303.45,359,20180627
531253,INDIA GELAT.,91,91,86,86.4,3972,20180627
531255,PARAGON FIN.,27.75,27.75,27.25,27.25,1001,20180627
531266,VST TILLERS,2295,2399,2288,2324.65,2350,20180627
531273,RADHE DEVLOP,16,16.6,14.6,14.95,6349,20180627
531278,ELIXIR,41.9,41.9,38.05,38.05,705,20180627
531281,P.G.IND.LTD.,31.55,31.55,31.55,31.55,4,20180627
531287,NAT PLASTIC,39.6,39.6,35.9,35.9,604,20180627
531288,LEAD FINANC,5.04,5.04,5.04,5.04,170,20180627
531289,NATFIT,176,177.9,171.7,175.3,3150,20180627
531297,ARTEFACT PR,46.2,46.2,41.8,41.8,104,20180627
531300,AMIT INTNL.,5.13,5.13,4.69,4.69,66,20180627
531306,DHP INDIA LT,499,509.55,485,491.65,2717,20180627
531307,SRK INDUS,1.47,1.47,1.47,1.47,2000,20180627
531322,HAVISHA,0.91,0.91,0.91,0.91,4100,20180627
531324,ROSELABS FIN,25.15,25.15,25.15,25.15,500,20180627
531328,KRETTOSYS,8.76,8.76,8.76,8.76,701,20180627
531335,ZYDUS WELL,1350.05,1379.95,1289,1336,2432,20180627
531337,IRISMEDIA,24,24.35,24,24,207500,20180627
531339,JAIHIND PROJ,4.25,4.25,4.25,4.25,200,20180627
531343,INDINFRA,5.8,5.8,5.8,5.8,200,20180627
531344,CONTAIN.CORP,633,633,599.8,606.5,11072,20180627
531346,EASTERN TRED,76.85,79.8,75,75.05,534,20180627
531349,PANACEA BIOT,239.6,242.95,219,225.15,8890,20180627
531358,CHOICE INT.,129.9,129.95,124.8,124.95,7429,20180627
531364,AQUAPIV,16,16,16,16,1,20180627
531370,SPARC SYSTEM,4.99,5,4.99,5,30,20180627
531373,BYKE HOSP,161.8,163.3,158.1,158.8,10053,20180627
531390,UPSURGE INV.,39.95,40,38.6,38.6,250,20180627
531397,POLYCON INT.,12.1,12.1,12.1,12.1,100,20180627
531398,SOURCENTRL,60,60,57.25,60,549,20180627
531400,ALMONDZ GLO,33.35,33.35,31.5,31.5,2601,20180627
531404,ZICOM ELECTR,11.8,11.8,10.85,11.08,10482,20180627
531412,RADIX IND,62,62,62,62,600,20180627
531417,MEGA CORPN.,1.75,1.75,1.72,1.72,32,20180627
531426,TAMIL.NEWSPR,255,258.6,246.65,248.15,3302,20180627
531431,SHAKTI PUMPS,508,511.9,474.45,477.95,29222,20180627
531437,PWASML,65,65,56,56.15,311,20180627
531439,GOLDSTONE EN,14.6,15,14.39,14.39,10657,20180627
531447,ROCKONENT,1.62,1.62,1.62,1.62,10,20180627
531449,GRM OVERSEAS,228,264.95,228,252.25,285,20180627
531453,MOHIT INDUS.,11.7,11.75,11.05,11.1,5557,20180627
531454,POLYLINK POL,17.45,17.45,16.35,16.35,152,20180627
531456,MINAXI TEXT.,0.93,0.97,0.9,0.93,211,20180627
531463,GBLINFRA,34.4,34.4,34.4,34.4,13,20180627
531467,ARNAVCORP,0.19,0.19,0.19,0.19,2024,20180627
531471,DUKE OFFSHOR,44.5,45,40,40.95,6136,20180627
531472,CYBELE IND,7.2,7.2,7.2,7.2,240,20180627
531489,CG-VAK SOFTW,33.15,33.15,31.25,31.3,1810,20180627
531494,NAVKAR BUILD,25,25,24.75,24.9,593,20180627
531497,MADHUCON PRJ,12.3,12.75,11.4,11.4,13309,20180627
531500,RAJESH EXPO.,608.4,608.5,599.55,601.05,28478,20180627
531502,ESAAR (I)LTD,1.63,1.63,1.63,1.63,700,20180627
531503,MARIS SPIN.,55.75,55.75,55.75,55.75,2,20180627
531508,EVEREADY (I),234,234.15,225.05,233.55,5615,20180627
531512,ORIENT TRADE,3.4,3.71,3.37,3.37,45985,20180627
531518,VIKASPROP,1.05,1.05,1.01,1.01,44102,20180627
531524,I.C.S.A. IND,1.72,1.9,1.72,1.72,1400,20180627
531525,ACE SOFTWARE,20.2,21.75,20.2,21.5,626,20180627
531531,HATSUN AGRO,595.1,595.1,573,579.85,4294,20180627
531539,RISHABH DIGH,69.8,69.8,63.6,64.85,13080,20180627
531540,MARUTI INFRA,24.65,25,20.5,24.15,12376,20180627
531543,JINDAL WORLD,494,494,470,475.85,8143,20180627
531548,SOMANY CRAM,520,521,507,516.1,372,20180627
531556,CORAL (I)FIN,22.85,23.5,22.6,22.75,30230,20180627
531569,SANJIVANI PA,7.15,7.49,7.15,7.32,50,20180627
531574,VAS INFRA,5.65,5.65,5.6,5.6,2181,20180627
531583,RAP MEDIA,14.4,14.4,14.4,14.4,45,20180627
531590,BILPOWER LTD,0.79,0.79,0.79,0.79,1000,20180627
531591,BAMPSL SECUR,1.34,1.34,1.34,1.34,2068,20180627
531595,CGCL,82.85,85.5,80.05,81.4,2050,20180627
531599,FDC LIMITED,220,225,214.05,214.8,1951,20180627
531608,GORANI INDUS,26.85,26.85,26.85,26.85,65,20180627
531612,KGN IND LTD,1.66,1.66,1.66,1.66,100,20180627
531616,STARCOM,180.1,180.1,180.1,180.1,5,20180627
531624,COUNTRY COND,2.54,2.54,2.54,2.54,90,20180627
531633,LINCOLN PHAR,213,213,206.5,211.75,2609,20180627
531637,SWORD &SHIEL,4.86,4.86,4.86,4.86,50,20180627
531638,SURAJ LTD,52.1,52.1,52.1,52.1,1500,20180627
531642,MARICOLTD,340.9,341.8,334.2,335.75,55739,20180627
531644,TOKYO FINANC,7.3,7.3,7.3,7.3,2000,20180627
531648,MAHAVIRIND,1.53,1.53,1.5,1.53,341,20180627
531650,VAX HSG.FIN.,5.13,5.13,5.13,5.13,900,20180627
531668,VISION CORPO,0.74,0.74,0.69,0.69,22000,20180627
531686,ADVIK LABORS,3.85,3.85,3.85,3.85,100,20180627
531687,KARUTURI GLO,1.79,1.82,1.75,1.76,115772,20180627
531688,PRITHVIEXCH,37.45,38.5,37.45,38.2,321,20180627
531694,RAINBOW FOUN,10.67,10.67,10.67,10.67,49,20180627
531695,VERONICAPRO,0.63,0.63,0.63,0.63,5865,20180627
531699,SUPER DOMEST,0.57,0.57,0.57,0.57,300,20180627
531717,VIDHIING,75.55,75.55,71.6,72.6,4674,20180627
531719,BHAGIRA.CHEM,245,288.95,206,279.8,2447838,20180627
531723,STAMPEDE CAP,4.87,4.87,4.52,4.52,16007,20180627
531726,PANCHSHEEL O,72.05,72.05,72.05,72.05,3,20180627
531727,MENON PISTON,22.1,22.75,20.9,21,14851,20180627
531737,GREENCREST,21.45,21.45,21.45,21.45,11,20180627
531739,GENNEX LAB,3.95,3.95,3.63,3.67,162743,20180627
531744,GINI SILK MI,93.85,93.85,93.85,93.85,42,20180627
531746,PRAJAY ENGS.,8.83,9.15,8.65,8.8,3500,20180627
531752,SUN TECHNO,0.2,0.2,0.2,0.2,14875,20180627
531758,G.K.CONSULT.,7,7,7,7,33,20180627
531761,APOLLOPIPES,510,513,479.95,497.35,15369,20180627
531762,UNJHA FORMUL,9.5,9.5,9.5,9.5,146,20180627
531768,POLY MEDICUR,193.2,205,192,198.85,1375,20180627
531769,PFL INFOTECH,7,7.17,6.49,6.49,1687,20180627
531784,KCLINFRA,1.07,1.14,1.07,1.07,4956,20180627
531795,ATUL AUTO,387,387.6,378,384.25,1672,20180627
531802,PRERNA INFR,18.3,18.3,18.3,18.3,1950,20180627
531810,METAL COATIN,32,32,32,32,1,20180627
531814,TIRUPATI SAR,16.4,16.9,15,16,9125,20180627
531816,PANORAM UNI,4.57,4.57,4.57,4.57,1803,20180627
531822,RODIUM,124.5,125,123.6,124.95,5317,20180627
531842,LAHOTI OVER.,15.6,15.6,14.9,14.9,5090,20180627
531845,ZENITH BIRLA,0.66,0.7,0.65,0.7,7774,20180627
531847,ASIAN STAR,890,899.9,859.95,870,43,20180627
531859,ORIENTAL VEN,545.55,570,545.55,568,1470,20180627
531861,JOINDRE CAPI,24.75,26.65,24,24.1,12311,20180627
531862,BHARATAGRI,136.35,136.35,129.1,134.85,2492,20180627
531867,UNITECH INTE,6.65,7.17,6.65,6.84,1838,20180627
531869,SACHETA MET.,51.5,52.85,49.6,52.2,16974,20180627
531879,PIONEER DIS.,271.35,274.95,246.05,253.4,8566,20180627
531881,GMETCOAL,25.5,26.45,24.25,24.25,2660,20180627
531882,KWALITYLTD,23.4,23.4,23.4,23.4,50400,20180627
531888,REXNORD ELE.,55.45,55.45,47.25,52.85,3329,20180627
531892,KHANDWALA SE,15.55,18.65,15.5,17.45,5970,20180627
531893,SAWACA BUSI,0.47,0.47,0.47,0.47,34976,20180627
531898,SANGUINE MD,0.49,0.49,0.49,0.49,1400,20180627
531900,CCL INTER,13.2,13.25,13.2,13.2,255,20180627
531909,SWAGRUHA,7.31,7.31,7.26,7.26,60,20180627
531917,TWINSTAR SOF,1.4,1.4,1.4,1.4,5200,20180627
531921,AGAR IND COR,325,325,291.25,315.7,2611,20180627
531923,DHAMPURE SGR,11.8,12.4,11.79,11.8,1829,20180627
531925,SHANTANU SHE,3.65,3.65,3.65,3.65,100,20180627
531934,SUPREME TEX,0.75,0.75,0.75,0.75,862,20180627
531950,VERTEX SEC.,2.4,2.4,1.95,2.24,22908,20180627
531952,RIBA TEXTILS,75.1,75.15,65.7,71.2,24081,20180627
531977,CHARTERLOGIS,10.62,10.79,10.46,10.46,92950,20180627
531978,AMBIKA COTTO,1286.75,1302.05,1255.1,1274.85,429,20180627
531979,HIND ALUMIN,103.95,106.3,99,99.6,2111,20180627
531996,ODYSSEY CORP,1.53,1.53,1.53,1.53,2580,20180627
532007,SHREEVAT.FIN,6.23,6.23,6.23,6.23,17500,20180627
532022,FILAT FASH,2.2,2.4,2.2,2.2,25860,20180627
532029,SINDHU TRADE,114.05,114.05,114.05,114.05,500,20180627
532033,JAIN STUDIOS,3.95,3.95,3.95,3.95,10,20180627
532035,UNISTAR MULT,3.01,3.01,3.01,3.01,970,20180627
532039,ZENOTECH,37.1,37.5,36.7,36.7,4778,20180627
532051,SWELECT,304,306.85,300,305,1852,20180627
532053,WALLFORT FIN,60.2,65,59.95,59.95,3016,20180627
532054,KDDL LTD,459.1,472,456,456,270,20180627
532067,KILPEST (I),144.4,144.4,131,136.65,4884,20180627
532070,SUPERB PAPER,29.3,29.8,29.3,29.3,3913,20180627
532081,KSERASERA,0.19,0.19,0.19,0.19,92004,20180627
532097,MUKAND ENGG.,26.2,26.5,25.7,25.9,12691,20180627
532114,AREALTY,1,1,1,1,200,20180627
532121,DENA BANK,15.85,16.05,15.25,15.35,130253,20180627
532123,BSE INFRA,3.05,3.07,2.71,2.82,39302,20180627
532129,HEXAWARE TEC,466.05,475.6,461.05,465.75,200406,20180627
532134,BANKBARODA,117.6,118.65,113.65,115.15,1118072,20180627
532141,ANDHRA CEMEN,9.01,9.19,8.8,9,5420,20180627
532143,SKM EGG PROD,81.15,83.1,78.05,79.15,5386,20180627
532144,WELCORP,117,120,115,116.05,28963,20180627
532149,BNK OF INDIA,92.05,92.55,88,88.6,438175,20180627
532150,INDRAPRAST,43.45,43.45,42.5,42.55,10356,20180627
532155,GAIL (I) LTD,345,345,323.1,328.45,55919,20180627
532156,VAIBHAVGBL,703.95,703.95,692,692,273,20180627
532162,JK PAPER,110,112.95,106,107.15,56309,20180627
532163,SAREGAMA (I),698.05,698.05,665,679.95,4959,20180627
532166,ALKA SECUR.,0.47,0.47,0.47,0.47,1474,20180627
532172,ADROITINFO,26.15,27,26.05,26.05,3474,20180627
532173,CYBERTECH,49.1,49.95,45.3,45.45,6290,20180627
532174,ICICI BANK,288.5,288.5,273.8,278.9,985224,20180627
532175,CYIENT,715,750,710.25,742.9,29976,20180627
532178,ENGINRS.(I),127.25,128.15,122.75,125.25,187775,20180627
532179,CORPN.BANK,26.5,26.5,25.5,25.6,19373,20180627
532180,DHANALAK.BNK,18.85,18.85,18.15,18.4,8132,20180627
532181,GUJ.MINERAL,108,109.95,104.7,106.05,13494,20180627
532183,GAYATRI SUGR,7.16,7.16,7.16,7.16,1011,20180627
532187,INDUSIND BNK,1985,1995,1959.2,1965.5,15791,20180627
532189,INDIA TOURIS,379.6,380.2,356.1,359.5,2734,20180627
532209,J & K BANK,55,55,51,51.35,26318,20180627
532210,CITY UNION,185,186.2,183,183.35,7377,20180627
532212,ARCHIES LTD,28,28.65,26.7,26.75,14981,20180627
532215,AXIS BANK,516.6,516.6,502.05,507.6,226042,20180627
532218,SOUTH IND.BK,23,23,22.05,22.35,716797,20180627
532219,ENERGY DEV.,15.45,16.3,15.2,15.3,8355,20180627
532221,SONATA SOFT.,317,323,300.6,306.3,13392,20180627
532234,NAT.ALUM,60.9,61.2,57.55,59.45,3508287,20180627
532240,INDIA NIPPON,491.95,494.95,465.05,480.6,2260,20180627
532254,POLARIS,467.1,468.95,466,468.7,695,20180627
532256,NALWA SONS,1189.5,1230,1189.5,1218.3,241,20180627
532259,APAR INDUS.,690,690,670.05,680.5,471,20180627
532268,ACCELYA,1240.85,1240.85,1200,1223.7,64,20180627
532271,CYBERMATE,1.86,2.02,1.86,1.86,49687,20180627
532276,SYNDICATE BN,43.55,43.55,40.5,41.05,623291,20180627
532281,HCL TECHNO,910,925.2,910,918.95,1082290,20180627
532282,CASTEXTECH,2.12,2.12,2.01,2.01,60144,20180627
532284,TCFC FINANCE,36,36,32,32,1208,20180627
532285,GEOJITFSL,73.8,74.9,70.2,71,20091,20180627
532286,JINDAL STE,223,225.7,210.75,213.25,568247,20180627
532290,BLB LTD.,7.25,7.47,7.22,7.47,8300,20180627
532296,GLENMARK PHA,595.25,600.15,589.7,593,57819,20180627
532300,WOCKHARDT,655,663,638.15,643.25,198834,20180627
532301,TATA COFFEE,116.05,116.8,112.25,114.9,45720,20180627
532305,IND-SWIFT LA,98,99.35,93.25,93.25,31844,20180627
532307,MELSTAR INFO,1.8,1.8,1.8,1.8,700,20180627
532309,GEPIL,820.05,820.05,800,810.65,2001,20180627
532310,SHREE RAMA,10.02,11.2,10,10.32,4263,20180627
532313,MAHINDRALIFE,568.15,584,555.05,578,11682,20180627
532318,GEMINI COMMU,0.7,0.7,0.7,0.7,1000,20180627
532321,CADILA HEALT,401.55,404.75,377.05,387.4,120907,20180627
532323,SHIVA CEMENT,24,25,22.55,22.95,372468,20180627
532324,CINEVISTA,6.44,6.8,6.42,6.75,1431,20180627
532326,INTENS TECH,62.7,64,61.75,61.8,1474,20180627
532329,DANLAW TECH.,113.2,113.2,110,113.2,5343,20180627
532330,BIOPAC INDIA,11.43,11.43,11.43,11.43,2559,20180627
532331,AJANTA PHARM,1013,1022.05,976,990.9,36551,20180627
532339,COMPUCOM SOF,12.09,12.1,11.69,11.7,20050,20180627
532341,IZMO,81,81.2,72,74.1,28148,20180627
532342,COMMEX TECH,0.52,0.54,0.5,0.5,3604,20180627
532343,TVS MOTOR L,581,584.5,560.75,568.6,38683,20180627
532345,GATI LTD.,80.2,80.2,75.5,76.3,188240,20180627
532348,SUBEX LTX,6,6,5.36,5.42,398994,20180627
532349,TRANSPORT CO,283.7,292.8,270.05,281.7,3919,20180627
532350,PADMALAYA TE,3,3,3,3,412,20180627
532351,AKSH OPTIFIB,27,27.05,23.65,25.45,281775,20180627
532354,VIRGOGLOB,0.44,0.44,0.44,0.44,236,20180627
532355,PICTURHOUSE,2.95,2.95,2.45,2.65,1414,20180627
532356,TRIVENI ENGG,37,37.65,36.55,36.95,44047,20180627
532357,MUKTA ARTS,47,47.45,42.8,43.45,4333,20180627
532362,NAGPUR POWER,31.75,31.75,31.5,31.6,600,20180627
532365,DYNACONS SYS,32.8,34,31.75,32.5,9531,20180627
532366,PNB GILTS,30.05,30.1,29.4,29.5,22267,20180627
532368,YBRANTDIGI,4.04,4.09,3.78,3.95,229768,20180627
532369,RAMCO INDS.,230.25,233.9,212.2,220.35,23902,20180627
532370,RAMCO SYSTM,337.4,345,331,334.65,2488,20180627
532371,TATA TELESER,4.89,4.9,4.6,4.64,137292,20180627
532372,VIRINCHI,101.8,102.9,96.6,98.75,49756,20180627
532373,WEPSOLN,37,37,35,35.3,3669,20180627
532374,STER TECH,278.5,283,268.6,271.95,145198,20180627
532375,TIPSINDUSTR,76,85,75.2,84.6,88464,20180627
532376,MRO-TEK,49.1,51.4,49.1,49.1,6081,20180627
532379,FIRSTOBJ,12.38,13.05,12.38,12.4,15525,20180627
532380,BABA ARTS,3,3.05,3,3.05,15232,20180627
532382,BALAJI TELE.,121,122.5,116.65,117.1,11910,20180627
532384,TYCHE INDS,75.65,79.9,75.45,75.7,3372,20180627
532386,CALIFORN.SOF,31.45,31.45,29.3,30.3,4151,20180627
532388,INDIAN OVER.,15.05,15.05,14.1,14.2,113375,20180627
532390,TAJ GVK HOTL,216.6,217.95,204.5,206.35,5984,20180627
532391,OPTO CIRCUIT,15.9,16.3,14.5,14.97,1208456,20180627
532395,AXISCADES,109.75,109.75,90,92.6,98482,20180627
532397,ARMS PAPER,1.32,1.32,1.32,1.32,200,20180627
532398,UMESL,1.05,1.05,1.05,1.05,1800,20180627
532400,KPIT,272,276.7,270.2,273.75,92796,20180627
532401,VIJAYA BANK,52.15,52.4,49.05,49.65,124669,20180627
532406,AVANTEL LTD,369.9,375,340.5,340.5,7573,20180627
532407,MOSCHIP SEMI,29.25,30,28.25,29.55,62005,20180627
532408,MEGASOFT LTD,8.61,10.45,8.61,9.79,29666,20180627
532410,TRANSCORP IN,32.1,35.05,31.95,31.95,3302,20180627
532411,VISESH INFO.,0.23,0.23,0.23,0.23,53050,20180627
532413,CEREBRA INTE,58.9,59,55.5,55.5,37400,20180627
532414,IKF TECHNO,0.45,0.48,0.45,0.45,57380,20180627
532416,MID-DAY MULT,14.25,14.25,13.5,13.55,4900,20180627
532418,ANDHRA BANK,33.8,33.8,31.45,31.75,380431,20180627
532419,SMARTLINK,96.1,96.35,90.15,91.8,3908,20180627
532424,GODREJ CONS,1195.05,1215,1195.05,1209.4,25669,20180627
532430,BF UTILI,328,332,314.85,317.3,62379,20180627
532432,UNITD SPR,705,708.85,673,679.45,91099,20180627
532439,GOLDST INFRA,179.9,181.8,165.1,172.1,54813,20180627
532440,MPS LTD,554.4,565.8,554.4,558.7,27,20180627
532441,RNBOWDENIM,2.87,2.87,2.87,2.87,80,20180627
532443,CERA SANITAR,2849.9,2849.9,2770,2778.7,168,20180627
532444,T. SPIRITUAL,0.74,0.74,0.74,0.74,510,20180627
532454,BHARTI ARTL,382.95,382.95,373,374.75,121973,20180627
532455,SHALIMAR WIR,23.9,23.9,21.8,21.95,9554,20180627
532456,COMPUAGE INF,32.45,34.15,31.8,32.1,7180,20180627
532457,GULSHAN POLY,56.8,56.8,54,54.15,4001,20180627
532459,AUNDE IND,43.25,47.65,43.25,43.8,294,20180627
532460,PONNI SUG(ER,120,121,118,118,6000,20180627
532461,PUNJAB NATIO,80,80.55,75.35,76.7,1931607,20180627
532466,ORACLE FIN,4074.45,4074.45,4011,4040.8,2276,20180627
532467,HAZ MUL PRO,0.7,0.7,0.67,0.67,1201,20180627
532468,KAMAHOLDING,4200,4201.05,4099.95,4157.05,1049,20180627
532475,APTECH LTD,236.35,236.35,224,225.75,43195,20180627
532477,UNION BANK L,83.4,83.5,80.2,81.3,511152,20180627
532478,UNITED BREWA,1208,1214,1142.85,1155.45,39670,20180627
532479,ISMT LTD,6.45,6.45,6.45,6.45,105,20180627
532480,ALLAHABAD BK,41,41.6,39.1,41.2,390861,20180627
532481,NOIDA-TOLL B,9.42,9.79,9.41,9.47,6624,20180627
532482,GRANULES (I),83,83.6,80,82.4,157189,20180627
532483,CANARA BANK,252.9,252.9,241.1,247.5,364345,20180627
532485,BALMER LA.IN,418.5,423.5,405,411.8,8871,20180627
532486,POKARNA LTD,161.45,161.45,151,151.7,1950,20180627
532488,DIVI'S LAB.,1040.5,1051.15,1013.25,1017.9,26386,20180627
532493,ASTRA MICRO,102,104,95.7,96.6,74550,20180627
532497,RADICOKHAIT,403.85,415.9,396.5,405.25,92609,20180627
532498,SHRMCITYUN,1981.9,1985.95,1953.2,1960.2,155,20180627
532500,MARUTISUZUK,8940,9011,8861,8900.7,48090,20180627
532503,RAJAPAMILLS,980,980,945,949.05,1877,20180627
532504,NAVIN FLUORI,652.2,652.6,640,647.45,2393,20180627
532505,UCOBANK,19,19,18,18.15,52516,20180627
532507,BAG FIL MED,4.55,4.73,4.4,4.42,46952,20180627
532508,JSL,71.85,72.45,65.6,66.2,162873,20180627
532509,SUPRAJIT ENG,251.05,253.65,240,243.4,5877,20180627
532511,EXCEL CROP.,3200,3205,3168,3190.35,274,20180627
532513,TVSELE,362,362,340,340.5,8517,20180627
532514,INDRA GAS,263.5,264.5,250.8,253.05,64151,20180627
532515,TV TODAY,427,435.25,412.05,419,6714,20180627
532518,FLORENCE,1729,1848.8,1700,1799,326,20180627
532521,PALRED,60.3,60.3,57.5,57.55,1450,20180627
532522,PETRONET LNG,212.15,213.15,205.15,207.2,50517,20180627
532523,BIOCON LTD.,644,644,631.2,637.6,185674,20180627
532524,PTC INDIA,79.1,79.1,74.9,76.4,263932,20180627
532525,BANK MAHA,12.95,13.04,12.5,12.57,90543,20180627
532527,RK FORGINGS,701.75,701.75,661,669.3,2327,20180627
532528,DATAM GLOB,102,104.1,95.7,99.15,15221,20180627
532529,NDTV,36,39,36,39,68240,20180627
532531,STAR,388.15,389.35,368.2,372.2,206524,20180627
532532,JAIPRA,16.8,16.85,14.8,15.05,6510457,20180627
532538,ULTRATECH CM,3858,3858,3725,3772.8,10493,20180627
532539,MINDA IND,1252.1,1265.95,1229,1237.45,6052,20180627
532540,TCS LTD.,1859.8,1886.2,1852,1859.8,474432,20180627
532541,NIITTECH,1101,1120.2,1081.95,1089.6,33096,20180627
532543,GULFPETRO,74.5,74.5,70.6,71.35,5002,20180627
532548,CENTURYPLY,262.1,266,257.5,261.4,14994,20180627
532553,WELENT,173,175.15,152.8,158.6,239625,20180627
532555,NTPC LTD,155,155.35,151.65,153.3,129517,20180627
532604,SALSTEEL,6.92,6.96,6.68,6.87,7526,20180627
532605,JBM AUTO,305.7,310.65,290.05,296.1,5196,20180627
532609,BHARATIDIL,3.8,3.8,3.57,3.57,6204,20180627
532610,DWAR SUGAR,18.1,18.5,17,17.25,263322,20180627
532612,INDOCO REM,190.1,190.8,167.2,179.75,26067,20180627
532613,VIPCLOTHNG,56.35,56.35,52.75,53.3,23568,20180627
532616,XCHANGING,47,47.05,46.8,47.05,2213,20180627
532617,JETAIRWAYS,376.95,376.95,350.55,353.65,390320,20180627
532621,MORARJETEX,31.25,31.25,30.1,30.95,2039,20180627
532622,GATEWAY DIST,175.5,183.5,175.05,178.1,27229,20180627
532624,JINDALPH,37.1,39.9,37.1,38.65,1106,20180627
532626,PONDY OXIDES,357,361,330.1,333.2,16181,20180627
532627,JPPOWER,3.05,3.09,2.87,2.94,1270570,20180627
532628,3I INFOTECH,4.17,4.17,3.98,4.02,576336,20180627
532629,MCNALLYB,38.2,39.75,37.35,37.35,6610,20180627
532630,GOKALDAS,81.3,82.5,78.1,80.3,6515,20180627
532633,ALLSEC TECH,252.15,259,227,238.15,2574,20180627
532636,IIFL,708,716.2,691,696.85,4268,20180627
532637,MAN DRUGORG,98,99.35,92.2,93.2,6553,20180627
532638,SHOPPER STOP,549.9,549.95,535.05,542.8,14978,20180627
532641,NDL,82.75,82.75,81,81.25,5302,20180627
532642,JSWHL,1855,1865,1780,1801.05,228,20180627
532643,GANESHFORGIN,0.9,0.9,0.9,0.9,5,20180627
532644,JK CEMENT,886,889.95,871,874.95,612,20180627
532646,UNIPLY IND,80.3,80.4,77.5,77.55,5543,20180627
532647,PROVOGUE IND,4.01,4.13,3.8,3.99,26957,20180627
532648,YES BANK,335.95,337.95,331.3,335.1,296421,20180627
532649,NECTAR LIFE,22.35,22.45,21,21.5,36814,20180627
532650,MSP STEEL,12.55,12.95,12.35,12.95,4658,20180627
532651,SPL INDS,24.05,25.4,24.05,24.25,419,20180627
532652,KARNATAKA BK,114.25,114.95,110,110.75,239559,20180627
532654,MCLEOD RUSSE,149.15,149.8,147,148.3,9680,20180627
532656,FACOR ALLOYS,2.3,2.37,2.21,2.22,140969,20180627
532658,EON ELECT,49.75,50.4,47.2,49,2476,20180627
532659,IDFC,47,47.8,45.6,46,212738,20180627
532660,VIVIMED LABS,59,60.5,57.2,57.75,73262,20180627
532661,RANE MADRAS,675.1,679,628.25,633.75,1077,20180627
532662,HT MEDIA,75,75,71,71.65,28247,20180627
532663,SASKEN,929.95,959,860,900.75,20598,20180627
532665,RAJVIR IND,31.1,31.1,31.1,31.1,65,20180627
532666,FCS SOFTWARE,0.24,0.24,0.24,0.24,36600,20180627
532667,SUZLONENERGY,7.7,7.72,7.46,7.52,2708557,20180627
532668,AURIONPRO SO,206.9,206.9,192.65,196.4,5527,20180627
532669,SOUTHBIOTEC,1.8,1.8,1.8,1.8,12,20180627
532670,RENUKA SUGAR,12.75,13.3,12.4,12.55,295324,20180627
532673,KM SUGARMILL,8.2,8.2,7.55,8.03,18947,20180627
532674,BANNARI AMMA,195,204.4,195,199,3109,20180627
532676,PBA INFRASTR,6.6,6.92,6.37,6.8,3499,20180627
532678,BOMBAY RAYON,25.05,27.1,24.6,25.5,33926,20180627
532679,SORILINFRA,274.95,274.95,252.85,252.85,5146,20180627
532682,ABG SHIPYARD,6.55,6.58,6.1,6.17,10802,20180627
532683,AIAENGINEER,1490,1519.5,1469,1481.55,425,20180627
532684,EVEREST KANT,35.85,36.1,33.5,34,92922,20180627
532686,KERNEX MICRO,25.75,27.9,25.75,27.6,1818,20180627
532687,REPRO INDIA,699.35,708.7,625.05,675.75,670,20180627
532689,PVR LTD,1358.35,1378.2,1330,1368.7,10257,20180627
532690,RAMSARUP IND,0.84,0.84,0.84,0.84,200,20180627
532692,RADHA MADHAV,26.65,27.2,25.05,26.9,161723,20180627
532693,PUNJ LLOYD,14,14,12.8,13,254016,20180627
532694,BARTRONICSIN,9.75,10.49,9.75,10,32619,20180627
532695,CELEBRITYFAS,13.1,13.1,12.05,12.2,33839,20180627
532696,EDUCOMP SOLN,3.25,3.26,3.24,3.24,11710,20180627
532698,NITINSPINNER,86.9,86.9,84,85,2015,20180627
532699,ROYALORCH,157.05,157.05,149,152.3,3576,20180627
532700,ENT NETWORK,685,699,685,687.75,226,20180627
532701,SREE SAKTHI,8.5,8.5,7.55,7.98,20429,20180627
532702,GUJ PETRONET,181,182.4,179.95,180.6,14101,20180627
532705,JAGRAN PRAK,138.8,138.85,134,135.2,3581,20180627
532706,INOX LEISURE,267.05,267.45,256.55,261.45,7778,20180627
532707,DYNEMIC PRO,156.1,156.4,149.5,151.75,6889,20180627
532708,GVK POWERINF,9.75,9.98,9.5,9.5,327445,20180627
532710,SADBHAV ENGG,286.9,289,278,283.25,2548,20180627
532711,SUNIL HITECH,3.01,3.01,3.01,3.01,169832,20180627
532712,REL COM LTD,14.5,14.6,13.05,13.35,10629409,20180627
532713,SAKUMA EXPO,194.05,195,167.35,176.2,5830,20180627
532714,KEC INTERN,339,354.9,329.05,341.85,50417,20180627
532715,GITANJALI GE,3.61,3.61,3.61,3.61,83188,20180627
532716,GILLA ARBUT,54.2,54.2,54.2,54.2,90,20180627
532717,INDOTECHTR,158.5,158.5,142.2,146,229,20180627
532718,PRATIBHA IND,3.37,3.37,3.23,3.23,12781,20180627
532719,BL KASHYAP,37.4,37.8,35.5,36.25,24449,20180627
532720,M&M FINANSER,489.4,491.15,465.1,469.65,44218,20180627
532721,VISA STEEL,8.71,8.9,8,8.35,16687,20180627
532722,NITCO TILES,71.35,71.35,63.8,65.25,27716,20180627
532723,MONNETPRO,14.43,14.43,14.43,14.43,2,20180627
532725,SOLAR IND,1161,1188,1160.05,1161.1,138,20180627
532726,GALLAN METAL,46,46.95,43.7,46.95,2993,20180627
532727,ADHUNIK MET,3.21,3.34,3.06,3.25,3591,20180627
532728,MALU PAPER,37.05,38.75,37,38.75,3005,20180627
532729,UTTAM SUGAR,75.1,76.6,70,74.95,1693,20180627
532730,STL GLOBAL,12,12.29,10.94,11.39,2503,20180627
532731,ROHIT FERRO,2.51,2.7,2.46,2.5,26660,20180627
532732,KEWAL KIRAN,1406.6,1425,1375,1425,95,20180627
532733,SUN TVNET,805.15,821,795.25,800.35,100771,20180627
532734,GODAWARI POW,452,455.1,443.8,445.15,14279,20180627
532735,RSYSTEMINT,30,30.4,26.55,27.25,4681,20180627
532737,EMKAY GLOB F,108,110,105.6,108.95,2724,20180627
532738,TANTIA CONS,8.05,8.53,8.05,8.53,1010,20180627
532740,LOKESH MACH,60.5,60.5,53.3,55.75,13232,20180627
532741,KAMDHENU,217.25,217.25,205.4,212.9,2334,20180627
532742,PAUSHAK LTD,1480,1485,1430,1435.6,412,20180627
532744,GTN TEXTILE,12.9,13.5,12.85,13.4,2773,20180627
532745,INDICAP,72.45,72.45,65.6,68.2,4507,20180627
532746,UNITY INFRA,2.33,2.33,2.11,2.18,12464,20180627
532748,PRIME FOCUS,86,88.15,81.15,84,3244,20180627
532749,ALLCARGO,107,108.45,100.6,101.45,29653,20180627
532751,EASUNREYRL,13.05,13.4,12.9,13.05,6740,20180627
532754,GMR INFRASTR,16.05,16.1,15.4,15.55,1545486,20180627
532755,TECH MAH,695,717.9,687.5,714,218635,20180627
532756,MAHINDCIE,255,260.95,245,248.55,57136,20180627
532757,VOLTAMP TRAN,957.1,960,950.1,950.5,234,20180627
532759,ATLANTA,41.6,42,38.6,39.15,25207,20180627
532760,DEEP INDS,86,88.25,84.1,86.1,8025,20180627
532761,HOV SERVICES,195.35,198.3,187.25,189.6,1433,20180627
532762,ACTION CONST,135.05,136.7,129.75,130.4,37836,20180627
532764,GEECEE,143.35,143.35,133.15,135.75,908,20180627
532765,USHER AGRO,2.89,2.92,2.85,2.85,3450,20180627
532766,RICHA IND,5.69,5.69,5.13,5.15,12882,20180627
532767,GAYATRI PROJ,165.9,165.9,158.4,159.05,2468,20180627
532768,FIEM INDS,810,810,789,794.95,1016,20180627
532770,HANUNG TOYS,2,2.2,2,2.01,21581,20180627
532771,JHS SVEN,41.5,41.85,38,38.85,31088,20180627
532772,DCBBANK,174,174,168,169.65,51794,20180627
532773,GLOBAL VECT,93.65,94,85.2,86.6,1620,20180627
532774,ACCEL FRONTL,55,55.65,53.65,54.1,1244,20180627
532775,GTL INFRAST,1.38,1.38,1.31,1.31,355199,20180627
532776,SHIVAM AUTO,57.5,57.95,53.4,54.65,14138,20180627
532777,INFO EDGE,1205,1210.55,1172.3,1185.55,5452,20180627
532778,LANCO INFRA,0.77,0.79,0.73,0.75,673651,20180627
532779,TORNT POWER,226,227.45,216.15,220.35,121064,20180627
532780,PARSVNATH,11.61,11.9,11.5,11.63,9438,20180627
532782,SUTLEJ TEXT,53.1,54.95,52,53.55,3560,20180627
532783,DAAWAT,59.1,59.3,56.05,56.65,126352,20180627
532784,SOBHA,484.25,484.25,465,467.7,7804,20180627
532785,RUCHIRA PAP,110.7,113,106.05,108.05,10652,20180627
532787,ESS DEE ALUM,30,30.45,28.45,28.8,5600,20180627
532788,XLENERGY,1.18,1.21,1.17,1.21,9194,20180627
532790,TANLA,28.2,29.3,27.95,28.55,32112,20180627
532794,ZEEMEDIA,28.75,28.75,25.05,26.35,72345,20180627
532795,SITINET,13.96,15.65,13.61,14.1,15137,20180627
532796,LUMAX TECH,142.9,143.9,128.15,128.9,13477,20180627
532797,AUTOIND,67.5,67.55,64.1,64.9,7079,20180627
532798,NTWK MED INV,42.35,43,39.3,42.15,245897,20180627
532799,HUBTOWN,72.4,73.05,69,69.4,219101,20180627
532800,TV18BRDCST,57.4,57.4,54,55.05,353299,20180627
532801,CAMBRIDGE,55.45,55.45,53.5,53.5,5404,20180627
532803,POCHIRAJU IN,3.52,3.52,3.52,3.52,350,20180627
532804,TECHNOCRAFT,500.25,505,489.95,490.6,2561,20180627
532805,REDINGTON,116.8,118.35,114.45,115.75,5959,20180627
532807,CINELINE,60,60,56.1,58.35,6025,20180627
532808,PGIL,130,130,124,124.6,1306,20180627
532809,FSL,71.55,73.95,68.45,70.65,1563489,20180627
532810,POWER FINAN,80,81,75.15,75.7,760188,20180627
532811,AHLUWALIA CO,348,350,333,348.8,276,20180627
532812,TRANSWARRANT,5.01,5.01,5.01,5.01,201,20180627
532813,C & C CONSTR,48.05,48.05,43.55,44,63664,20180627
532814,INDIAN BANK,349.05,350,342.4,347.5,62110,20180627
532815,SMS PHARMACE,69.9,70,66.1,66.5,627,20180627
532817,ORIENTAL,11.75,11.95,11.65,11.68,5517,20180627
532819,MINDTREE LTD,973.4,985.5,945.9,973.1,70581,20180627
532820,ELAND,9.19,9.19,8.99,8.99,29,20180627
532822,IDEA CELL,58.5,58.6,54.5,55.6,1586945,20180627
532823,EURO CERAMIC,3.15,3.15,3.07,3.07,1100,20180627
532826,RAJ TELE,45.55,45.55,42,43.05,719,20180627
532827,PAGE INDUSTR,27725.55,28759,27397.6,27829.1,727,20180627
532828,AMD INDUS,21.8,22.1,21.8,21.8,1825,20180627
532829,LAWRESHWAR,34.5,34.9,30.3,32.05,7359,20180627
532830,ASTRAL POLY,1035,1035,1002.6,1011.3,447,20180627
532831,ABHI CORP LT,1.27,1.27,1.27,1.27,5,20180627
532832,INDBUL REAL,157,160.75,148.05,149.55,541911,20180627
532834,CAMLINFINE,82.1,83.6,78.55,79.9,49523,20180627
532835,ICRA,3226.5,3307.45,3212,3258.9,99,20180627
532839,DISH TV,71.8,72.2,71.6,71.7,175251,20180627
532841,SAHYA INDU,209,214.3,201.25,207.5,18110,20180627
532842,SREE RAYALA,151,151.05,133.1,140.4,1802,20180627
532843,FORTIS,130.3,138,126.15,135.75,1268804,20180627
532845,TGBHOTELS,27.5,27.5,24.5,25.25,5321,20180627
532847,HILTON MET,23,23.3,22.15,22.15,4613,20180627
532848,DELTA CORP,236,236,220,222.55,415065,20180627
532850,MIC ELECTRON,2.9,2.95,2.84,2.84,98642,20180627
532851,INSECTCID,697.65,708.3,683.1,689.9,428,20180627
532852,MCD HOLDING,32.8,34,31.1,31.95,3626,20180627
532853,ASAHI SONG,248.75,251.85,247.75,248,710,20180627
532854,NITIN FIRE,3.05,3.15,2.95,2.99,19664,20180627
532855,HARYA CAPFIN,38.7,40.5,38.1,40.15,904,20180627
532856,TIME TECHNO,121,123,115.65,116.9,8806,20180627
532859,HGSL,784.85,801.15,767.1,784.15,944,20180627
532864,NELCAST,80.05,81.1,77,79.2,10554,20180627
532865,MEGHMANI,82.85,82.85,76.5,76.95,165565,20180627
532866,QUINTEGRA SO,0.47,0.47,0.47,0.47,1750,20180627
532867,V2RETAIL,411,415.7,402.25,410.95,3278,20180627
532868,DLF LIMITED,195.9,197.2,189.95,192.25,332558,20180627
532869,TARMAT,41.1,42.8,40,40.85,3177,20180627
532871,CELESTIAL,18,18,15.36,15.85,182954,20180627
532872,SUNPHA ADV,381.05,384,365,370.35,44782,20180627
532873,HOUSING DEV,21.05,21.4,20.05,20.35,1176783,20180627
532874,SURYACHAKRA,0.97,0.97,0.89,0.96,122620,20180627
532875,ALLIED DIGIT,17.15,17.15,16.05,16.55,7815,20180627
532877,SIMPLEX PROJ,20.1,20.1,19.15,19.35,2140,20180627
532878,ALPA LAB,27.15,27.85,25.65,26.65,2904,20180627
532879,SIR SHADI LA,33.3,33.3,33.25,33.25,505,20180627
532880,OMAXE LTD,219.55,220.65,217.5,218.75,67029,20180627
532883,ZYLOG SYSTEM,1.16,1.26,1.16,1.25,6384,20180627
532884,REFEX,12.1,12.59,11.2,11.83,8098,20180627
532885,CENTRAL BK,69.3,70.55,68.9,69.2,11906,20180627
532886,SEL MANUF,2.02,2.17,1.96,2.01,99643,20180627
532887,NTL,2.2,2.2,2.15,2.15,1225,20180627
532888,ASIAN GRANIT,321.6,325.75,305.25,307.75,8962,20180627
532889,K.P.R. MILL,646.05,648.5,614,645.9,14999,20180627
532890,TAKE SOLUT,227,235,215.6,224.95,98142,20180627
532891,PURAVANKARA,112.1,112.1,108,108.9,18711,20180627
532892,MOTILALOFS,800,806.3,744,761.6,7301,20180627
532893,VTM LTD,26.9,27,26,26.35,2439,20180627
532894,IWIND ENERGY,5.05,5.05,5,5.01,3275,20180627
532895,NAGREKA CAP,37.8,40.25,33.2,34,45346,20180627
532896,MAGNUM VENT,7.19,7.19,6.12,6.67,6516,20180627
532898,POWER GRID,191.25,192.2,186,188.1,1470355,20180627
532899,KAVERI SEED,560.15,564.2,533.25,539,30478,20180627
532900,PAISALO,305.3,305.3,301,301.7,338,20180627
532902,CONSOL CONST,3.35,3.49,3.35,3.41,1620,20180627
532904,SUPREME INFR,36.15,36.15,36.1,36.1,625,20180627
532906,MAANALU,105.05,107.95,105,105,1077,20180627
532907,ILFSENGG,27.7,28.4,26.5,27.45,11324,20180627
532908,SHARON BIO,3.53,3.74,3.45,3.55,22976,20180627
532911,PARLE SOFTWR,10.97,10.97,10.9,10.9,3,20180627
532914,ARCOTECH LTD,15.8,16.3,14.1,14.7,98066,20180627
532915,RELIGARE ENT,48.5,48.95,43.65,45,169663,20180627
532916,BARAK VALL,20,20.95,19.55,20.9,868,20180627
532918,RATHI BARS,19.9,19.9,17.4,17.85,6250,20180627
532919,ALLIED COMP,0.49,0.49,0.49,0.49,200,20180627
532920,EMPEE DIST,17.5,17.95,17,17.4,2089,20180627
532921,ADANI PORTS,363.35,366.15,356,364.7,871978,20180627
532922,EDELWEISS,294,298,285.25,288.65,225920,20180627
532923,REN JEWELERY,275,278.7,269.95,272.6,2439,20180627
532924,KOLTEPATIL,243,244,228.9,231.75,8273,20180627
532925,KAUSHAL INFR,1.64,1.64,1.64,1.64,1000,20180627
532926,JYOTHY LAB,445.45,464,432.2,444,24522,20180627
532927,ECLERX,1311.2,1315,1290,1290.05,267,20180627
532928,TRIL,21.25,21.35,20,20.1,17578,20180627
532929,BRIGADE,220,222,213.05,218.1,730,20180627
532930,BGR ENERGY,99,99,91.55,93.2,54265,20180627
532931,BURNPUR,4.72,4.72,4.72,4.72,26221,20180627
532932,MANAKSIA LTD,58.5,58.5,52,52.5,6393,20180627
532933,PORWAL AUTO,43.4,45.5,41.65,42.15,9655,20180627
532934,PPAP,559.3,559.3,515,521.5,3154,20180627
532935,ARIES AGRO,129,129,120,122.3,4269,20180627
532937,KUANTUM,619,619,561.1,561.1,710,20180627
532938,CAPF,552.1,554.2,536.05,542.3,38045,20180627
532939,RPOWER,33.9,34,32,32.25,1505111,20180627
532940,J KUMAR INFR,231,233.3,213.15,222.05,8270,20180627
532941,CORDS CABLE,71.1,71.45,68.4,69.1,4909,20180627
532942,KNR CONST,228,229.05,211.6,215.05,536868,20180627
532944,ONMOBILE,38,38.25,35.3,35.8,33878,20180627
532945,SHRIRAM EPC,15.75,15.85,14.95,15.15,16043,20180627
532946,BANG,44.15,48.7,44.15,47.7,17190,20180627
532947,IRB INFRA,220,220.2,209.75,212.15,97809,20180627
532948,TULSI EXTRU,1.31,1.32,1.2,1.2,1160,20180627
532951,GSS INFOTECH,81.2,82.2,78.85,80.55,2558,20180627
532952,NAHAR CAP,116.6,116.6,112.1,112.1,1169,20180627
532953,V GUARD IND,201,201,193.65,195.65,60253,20180627
532955,RECLTD,107.6,108,102.1,103,480088,20180627
532957,GOKAK TEXTI,34,36.25,33.2,36.25,66,20180627
532959,GAMMON INFRA,1.63,1.63,1.4,1.48,700788,20180627
532960,IBVENTURES,481,481,462.1,468.6,114754,20180627
532966,TITAGARH WAG,96,96,92.05,93.05,51770,20180627
532967,KIRI DYES,496,507.9,474.25,479.75,29460,20180627
532972,SANKHYA INFO,100,102.5,98.5,99.05,27124,20180627
532974,ABML,55.25,57,53.5,53.65,14119,20180627
532975,AISHWARYA TE,4.08,4.08,3.71,3.79,10981,20180627
532976,JAIBALA IND,8.55,8.55,8.18,8.18,106,20180627
532977,BAJAJ AUTO,2818,2822.95,2750,2765.45,14559,20180627
532978,BAJAJ FINSE,6091,6109.95,5949,5972.5,7346,20180627
532979,PIRPHYTO,31.5,32,31.5,31.55,2491,20180627
532980,GOKUL REFOIL,14.26,14.26,12.8,13.26,8636,20180627
532983,RPG LIFESCI,355.7,355.7,333.25,336.9,4374,20180627
532985,KOTAK SENSEX,360.5,360.5,358,358.75,60,20180627
532986,NIRAJ CEMENT,19.35,21,19.35,20,14689,20180627
532987,RANE BRAKE,848.55,872,780,841.4,531,20180627
532988,RANE ENGVL,452,459.9,450,450,95,20180627
532989,BAFNA PHARMA,22.15,22.15,22.15,22.15,300,20180627
532990,METKORE,1.84,2,1.67,1.67,7998,20180627
532994,ARCHIDPLY IN,58,58.05,52.8,54.4,2650,20180627
532996,FIRST WIN,1.1,1.1,1.1,1.1,12,20180627
532997,KSK ENERGY,1.72,1.87,1.71,1.71,1844894,20180627
532998,LEHIL,25.7,26,23.25,24,3491,20180627
533001,SOMI CONVEY,43.25,43.25,41.1,41.25,8867,20180627
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,130051,20180627
533008,OCL IRON&ST,2.5,2.5,2.5,2.5,8302,20180627
533012,LANDMRK PRO,2.94,2.94,2.66,2.66,3242,20180627
533014,SICAGEN IND,32.3,32.3,29.15,29.85,9380,20180627
533015,NUTEK INDIA,0.73,0.73,0.66,0.68,55550,20180627
533022,20 MICRONS,37.75,37.75,35.05,35.4,7665,20180627
533023,WABCO,6960.25,7147.9,6866.1,7072.2,356,20180627
533029,ALKALI,67.1,68.6,61,62.8,3239,20180627
533033,ISGEC,5400.05,5500,5151,5180.9,1039,20180627
533047,INDIAN MET,314.9,316.15,300.1,302.35,6238,20180627
533056,VEDAVAAG,42.65,42.65,37,37.9,7771,20180627
533068,ARROW TEX,31,32.45,31,31.7,4064,20180627
533078,MANJEERA,42.35,42.35,42.35,42.35,180,20180627
533080,MOLDTKPACK,311,314,305,306.5,4802,20180627
533088,MAH HOLIDAY,310.15,310.15,298,302.85,4040,20180627
533090,EXCEL,7.44,8,7.44,7.99,7620,20180627
533093,RAJ OIL,2.05,2.05,1.87,1.88,271454,20180627
533095,BENGLA& ASM,2200.05,2297.5,2200.05,2247.25,471,20180627
533096,ADANI POWER,17.3,17.3,16,16.25,2144647,20180627
533098,NHPC,24.65,24.65,24,24.15,208848,20180627
533101,SURYAMBA SP,89.8,92,76.1,81,42610,20180627
533103,JINDALCOTEX,6.8,7.36,6.71,6.86,2805,20180627
533104,GLOBUS SPR,130.9,132,120.1,121.85,11444,20180627
533106,OIL INDIA,212.8,213.75,206.1,208.3,20361,20180627
533107,RNAVAL,12.85,12.85,12.2,12.2,218915,20180627
533108,BHILWRA TEC,13,13.1,12.22,12.65,7584,20180627
533109,EURO MULTI,3.05,3.05,3.05,3.05,21,20180627
533121,SQSBFSI,515.6,516.5,490,495.4,2382,20180627
533122,RTNPOWER,3.61,3.67,3.35,3.39,903522,20180627
533137,DEN NETWORK,86.9,87.85,86.7,86.9,1146,20180627
533138,ASTEC LIFE,683.75,694.7,660,670.15,1171,20180627
533144,COX KINGS,209.65,209.65,200.5,202.4,5035,20180627
533146,DLINK IND,87.05,87.9,83.25,85.35,6920,20180627
533148,JSW ENERGY,67.9,67.9,63.15,64.3,162242,20180627
533149,ESSAR SECU,1.95,2.01,1.91,1.91,263557,20180627
533150,GODREJ PROP,738.05,738.8,723.65,725.8,15180,20180627
533151,D B CORP,247,253,242.8,251.15,4482,20180627
533152,MBL INFRA,14.5,14.75,13.85,14.5,16907,20180627
533154,INFINITE,464.25,464.5,458,458,939,20180627
533155,JUBL FOOD,1410,1430.8,1385.1,1389.15,103431,20180627
533156,VASCON ENG,30,30.4,27.75,28.35,107252,20180627
533157,SYNCOM HEAL,4.5,4.56,4.2,4.23,21229,20180627
533158,THANGAMAYIL,454.55,485,425,446.6,166,20180627
533160,D B REALTY,38.5,38.9,35.2,37.8,65013,20180627
533161,EMMBI,135,135.5,131,133.95,930,20180627
533162,HATHWAY CAB,27.55,27.75,25.25,25.75,75391,20180627
533163,ARSS INFRA,28.55,28.75,28.1,28.1,4165,20180627
533164,TEXMO PIPES,15.3,16.85,15.3,16.2,4285,20180627
533166,SUNDARAMMUL,2.07,2.15,2.01,2.07,307145,20180627
533167,CORO ENGG,42.5,43,41.55,41.6,1235,20180627
533168,ROSSELL IND,75.5,76.5,74.4,75.85,8611,20180627
533169,MAN INFRA,46.4,46.6,43.4,43.9,63159,20180627
533170,TAMBOLI CAP,90.35,90.35,86.6,87.9,10959,20180627
533171,UNITED BANK,11.23,11.23,10.59,10.79,40776,20180627
533176,DQ ENT,9.99,9.99,9.2,9.4,2471,20180627
533177,IL&FS TRANS,42.6,42.65,40.25,40.55,67119,20180627
533178,PRADIPOVERS,1.15,1.15,1.14,1.14,4030,20180627
533179,PERSISTENT,820,828,779.05,796.9,12282,20180627
533181,INTRASOFT,320.45,324.6,283.45,289.4,5897,20180627
533189,GOENKA DIAM,0.36,0.36,0.36,0.36,1083,20180627
533192,KCP SUGAR IN,20.05,20.25,19.95,20,56445,20180627
533193,KIRLOSKAR EL,22.15,23,21,21.15,10099,20180627
533200,TALWALKAR,47.85,48.2,45.45,45.5,15402,20180627
533202,NITESH EST,7,7.39,6.76,6.98,45595,20180627
533203,TARAPUR TRA,4.26,4.5,4.21,4.21,2215,20180627
533204,MANDHANA,4.5,4.77,4.35,4.35,18086,20180627
533206,SJVN,29.85,29.85,29.25,29.35,27916,20180627
533207,JPINFRATEC,6,6.1,5.72,5.72,325230,20180627
533208,EMAMI PAPER,210,210,195,201.35,16243,20180627
533210,KRITI NUTRI,36,37.4,34.1,35.1,22732,20180627
533211,PARAB DRUGS,3.93,4.32,3.93,3.93,5026,20180627
533212,GKB OPHTHA,146,150,145.15,150,1888,20180627
533213,FRONT SEC,61,61,58,58,1511,20180627
533216,TECHNOFAB,173.7,179.9,173.7,178,180,20180627
533217,HMVL,202,202,192.05,194,1076,20180627
533218,EMAMI INFRA,184.55,187,180.1,180.65,7207,20180627
533221,ASIAN HTL W,297.3,297.3,297.3,297.3,105,20180627
533227,ASIAN HTL E,265.25,265.25,260.95,261,49,20180627
533228,BHARATFIN,1199.7,1199.7,1180,1185.85,4997,20180627
533229,BAJAJ CORP,407,412.85,392.5,394.45,3777,20180627
533230,HDFCMFGETF,2797,2800,2797,2800,182,20180627
533248,GPPL,105,108.3,102.2,106.65,70485,20180627
533252,WELSPUN INV,153,164.75,153,164.75,52,20180627
533257,INDOSOLAR,5.05,5.25,4.82,4.86,91004,20180627
533259,SASTASUNDR,84.25,84.25,84.25,84.25,59,20180627
533260,CAREERP,93.5,96.35,93.5,94.1,1105,20180627
533261,EROS MEDIA,126.5,126.5,117,121.85,90979,20180627
533262,RAMKY INFRA,181.1,182.25,168.55,170.25,30626,20180627
533263,GREENPOWER,7.35,7.35,7.2,7.27,16843,20180627
533264,ELECTROSTEEL,17.54,17.54,17.54,17.54,12809,20180627
533265,GALLISPAT,276,283,255.05,261.75,4020,20180627
533267,CANTABIL,115.1,115.1,113.1,113.1,1864,20180627
533269,VATECH WABA,410.4,411.6,403,405.6,6135,20180627
533270,BEDMUTHA IN,19.1,19.15,19.1,19.15,2450,20180627
533271,ASHOKA,229.15,229.65,218,227.95,6632,20180627
533272,CEBBCO,12.9,12.9,12.01,12.2,26084,20180627
533273,OBEROI REAL,465,472.4,457.8,462.2,11758,20180627
533274,PRESTIGE,280.7,286.7,275.5,279.05,23586,20180627
533275,GYSCOAL,8.05,8.25,7.75,7.79,4243,20180627
533278,COAL INDIA,265,280,261.1,266.45,121809,20180627
533281,TECHNO ELE,277.65,277.65,255.25,269.15,5156,20180627
533282,GRAVITA,153.15,155.1,150.4,152.2,16921,20180627
533284,RPP INFRA,218.4,221,207.6,217.95,6726,20180627
533285,RDB REALTY,37.9,37.9,34,34.55,12620,20180627
533286,MOIL LTD,175.25,176,171.05,173.45,10016,20180627
533287,ZEE LEARN,35.6,35.65,33,33.5,12819,20180627
533289,KESAR TERMI,102.6,103,101.2,102.25,400,20180627
533292,A2ZINFRA,21,21.45,19.5,19.95,144061,20180627
533293,KIRLOIL ENG,269.05,271.95,260.05,263.45,1654,20180627
533294,RAVI KUMAR,11.75,11.75,10.85,10.85,1405,20180627
533295,PUNJABNSIND,31.3,31.3,30.1,30.2,2989,20180627
533296,FMNL,99.65,102.25,95.1,96.2,17064,20180627
533298,SURANASOL,8.8,9.04,8.2,8.51,8896,20180627
533301,SHEKHAWATI,0.3,0.3,0.3,0.3,709,20180627
533302,KALYANI INV,2231.2,2231.25,2160,2197.2,565,20180627
533303,BF INVEST,251,253,231.5,234.45,20374,20180627
533305,SRS REAL,1.03,1.03,1.03,1.03,3215,20180627
533306,SUMMIT SECU,835,845,807,825,153,20180627
533309,DALMIABHA,2363.2,2396.25,2286.9,2305.6,4469,20180627
533315,INNO INVEST,7.1,7.14,6.75,6.93,3188,20180627
533316,STEL,93,93,89.1,89.8,736,20180627
533317,OMKAR SPC,18.1,18.1,16.4,17.35,24719,20180627
533320,JUBILNT IND,146.5,153.8,142,143.6,7203,20180627
533321,BIL ENERGY,0.5,0.5,0.5,0.5,13269,20180627
533326,TEXMACO RAIL,70,70,67.8,68.5,47344,20180627
533329,IND TERRAIN,159.2,159.2,152.05,154.75,2602,20180627
533333,FINEOTEX CH,55.5,56.5,53.35,53.35,40067,20180627
533336,DHUNINV,324,324,324,324,100,20180627
533339,ZEN TECH,95.75,96,92.4,93.5,8441,20180627
533343,LOVABLE,131.9,132.05,120,122.2,16416,20180627
533344,PTCFIN SER,17.45,17.45,16.65,16.75,136963,20180627
533389,SHILPI CABLE,5.65,6.06,5.53,5.65,21602,20180627
533393,TCI DEVELP,467.6,505.1,467.6,505,63,20180627
533398,MUTHOOT FIN,391.8,392,380.6,385,12108,20180627
533400,FCONSUMER,49.3,51.7,47.25,48.35,655935,20180627
533407,CIL NOVA,27.05,27.05,26.75,26.85,400,20180627
533411,SANGH FORG,29.9,29.9,25.3,26.05,1058,20180627
533427,VMS INDUSTR,10.61,10.61,10.61,10.61,4310,20180627
533451,KARMA ENERG,27.6,27.6,23.15,23.7,1289,20180627
533452,WEIZMANN FX,507,519.5,488.85,494.45,3158,20180627
533470,RUSHIL DECOR,610.05,625,609.2,609.7,1661,20180627
533477,ENKEI WHEEL,419,419,380.1,395.3,12611,20180627
533482,KRIINFRA,78,78,72.4,73.9,49795,20180627
533499,BGLOBAL,3.42,3.42,3.42,3.42,10,20180627
533506,INVENTURE,17.7,17.85,17.15,17.15,28488,20180627
533519,LNT FH,155.9,156.4,150.7,152.35,237608,20180627
533520,IBULISL,491.2,506.85,480,481.85,8899,20180627
533525,HEALTHTECH,6.78,6.78,6.78,6.78,1500,20180627
533540,TREE HOUSE,8.97,8.97,8.37,8.67,17078,20180627
533543,BROOKS LABS,88.9,88.9,84.25,84.5,10196,20180627
533552,RUPA & CO,421.85,425,392,394.9,21199,20180627
533553,TD POWER,154.05,155,150,151.45,1992,20180627
533569,SRS LIMITED,0.5,0.53,0.5,0.5,133541,20180627
533573,ALEM PHARMA,518.8,518.8,504.6,514.55,7085,20180627
533576,VASWANI IND,12.85,12.85,12.15,12.2,1923,20180627
533581,PG ELECTRO,196,196,193,193.05,12139,20180627
533602,LESHAIND,7.71,7.71,7.71,7.71,393,20180627
533605,PRAKASH CON,6.39,6.39,5.85,5.95,65246,20180627
533608,RDB RASAYAN,81,83.7,79.2,80.4,56830,20180627
533629,TIJARIA PPL,8.43,8.5,8.42,8.5,5010,20180627
533632,ONELIFE CAP,17.1,17.95,17.05,17.2,2902,20180627
533638,FLEXITUFF,35.1,35.75,34.75,34.75,130896,20180627
533644,UJAAS,11.52,11.52,10.2,10.9,81480,20180627
533655,TRIVENITURB,115,116.95,113,115.35,5881,20180627
533676,INDO THAI,52.2,52.2,50,51.1,1169,20180627
533704,ESSAR SHIP,17.85,17.85,16.7,16.95,2546,20180627
533758,APL APOLLO,1721.3,1721.3,1653,1694.9,2646,20180627
533761,GPT INFRA,133.95,134.1,119.05,129.15,79756,20180627
533896,FERVENTSYN,23.25,25,23.25,25,51,20180627
533941,TSIL,13.8,13.8,13.8,13.8,400,20180627
533982,TERASOFTWARE,39,40.75,38.1,40.45,1400,20180627
534060,PMCFIN,0.39,0.4,0.38,0.38,780336,20180627
534076,ORIENT REF,170.1,174,168.5,168.95,3058,20180627
534091,MCX LTD,756.05,756.95,735,740.7,54921,20180627
534139,SCHNEIDER,91.05,91.65,86.65,88,23337,20180627
534184,NORL,2.08,2.13,1.98,2.04,69989,20180627
534309,NBCC,79.65,80.05,72,73.8,1121228,20180627
534312,MT EDUCARE,54,54,50.75,51.55,11789,20180627
534328,HEXATRADEX,32.5,35.4,32.5,35.4,448,20180627
534338,MAXHEIGHTS,92.25,92.35,90,91.8,10101,20180627
534369,TBZ LTD,88,89.5,83.15,85.2,9973,20180627
534392,VSSL,126.5,126.5,115,117,3032,20180627
534422,LOOKS,17.5,17.5,17.5,17.5,5,20180627
534425,SPECIALITY R,120,120,113.1,113.75,5944,20180627
534532,LYPSA GEMS,15.75,15.75,14.5,14.55,26513,20180627
534597,RTNINFRA,3.91,4.26,3.7,3.83,91092,20180627
534598,SEPOWER,3.59,3.59,3.59,3.59,30,20180627
534600,JTL INFRA,155.45,158,145.5,146.1,3360,20180627
534612,AMTL,18.55,19,18.55,18.95,2420,20180627
534615,NECC LTD,16.2,16.2,13.5,13.7,10705,20180627
534618,SAREL,20.1,20.1,20.1,20.1,6906,20180627
534623,JUPITER INFO,66.25,66.5,66.25,66.35,381,20180627
534674,DUCON,21,21.05,19.85,20.35,30035,20180627
534675,PROZONINTU,36.8,36.9,33.6,34.85,23580,20180627
534680,SRG HFL,246.9,246.9,230,232.8,3759,20180627
534690,LAKSHMIVILAS,112.05,112.9,109.5,110.65,128484,20180627
534691,COMFORT COM,6.1,6.25,5.95,6.12,1701,20180627
534708,RCL RETAIL,16,16,13,13.8,21000,20180627
534731,BRONZE INFRA,0.52,0.53,0.52,0.53,24201,20180627
534734,RMCHEM,3.83,3.83,3.83,3.83,22,20180627
534741,VIRTUAL GLO,0.76,0.79,0.75,0.75,583720,20180627
534742,ZUARI AGRO,350,351.25,335,337.3,4214,20180627
534748,STEEL EXCH,17.25,18.4,17,18.4,19747,20180627
534755,TRIO MERCAN,17,17.1,17,17.05,79300,20180627
534756,TARA JEWELS,6.52,6.74,6.46,6.46,593,20180627
534758,CIGNITI TECH,351,351,336.05,340.35,12151,20180627
534796,PANKAJ POLY,29.45,30,29.45,29.5,650,20180627
534804,CARERATING,1275.75,1300,1240.1,1249.4,13606,20180627
534809,PC JEWELLER,141.1,142.3,132.8,134.8,1020154,20180627
534816,BH INFRATEL,293,302.85,287.65,299.55,98393,20180627
534920,COVIDH,1.19,1.19,1.19,1.19,500,20180627
534976,VMART,2620,2620,2520,2547.75,668,20180627
535141,SUNSTAR R,1.37,1.37,1.37,1.37,627,20180627
535267,COM FINCAP,16.45,16.45,16.35,16.4,14222,20180627
535276,SBISENSEX,369.05,372.6,368.83,368.83,174,20180627
535322,REPCO HOME,540.2,563.35,534,554.1,9342,20180627
535458,NRB IND BEA,20.05,20.05,19.5,19.7,2365,20180627
535466,SRL,7.29,7.29,7.17,7.17,4800,20180627
535467,AIFL,455,461,450.3,454.5,15490,20180627
535566,KIFS FSL,82,82,81,81,6,20180627
535601,SREELEATHER,232.05,234,220,223,1926,20180627
535602,SHARDA MOTOR,1990,1990,1900,1915.4,388,20180627
535621,SV GLOBAL,108,115,93.15,97.6,923,20180627
535648,JUSTDIAL,554.8,557.4,529,533.4,284065,20180627
535658,PAWANSUT,2.57,2.57,2.57,2.57,1,20180627
535694,EDSL,2,2,2,2,1100,20180627
535730,KHOOBSURAT,0.15,0.15,0.15,0.15,5430,20180627
535754,ORIENT CEM,114,114,108.8,109.15,36566,20180627
535755,ABFRL,143.5,143.7,139,139.65,17917,20180627
535789,IBUL HSG FIN,1192.2,1196.3,1175,1181.35,125580,20180627
536128,VKJINFRA,0.88,0.9,0.84,0.84,79423,20180627
536170,KUSHAL,82.85,82.85,80.65,80.65,39418,20180627
536264,TIGER LOGS,178.85,180.2,162,170.85,8426,20180627
536493,JKAGRI GEN,1645.65,1676.45,1486,1510.25,1702,20180627
536507,FUTLIF FAS,415.75,416,404.6,408.4,723,20180627
536565,TRIMURTHI,7.25,7.25,7.25,7.25,4368,20180627
536659,PVVINFRA,12,12,11.85,11.85,1150,20180627
536773,JIN POLY INV,43.5,44,42.2,42.45,2485,20180627
536799,SRS FINANCE,0.47,0.47,0.47,0.47,4301,20180627
536960,M100,19.7,19.7,19.7,19.7,15,20180627
536965,BP CAPITAL,6.78,6.78,6.78,6.78,10194,20180627
536974,CAPTAIN POLY,154.95,154.95,146,146.95,7031,20180627
537007,NIFTYIWIN,111,111.5,110.15,110.22,1088,20180627
537069,ARNOLD HOLD,9.78,9.78,8.76,9.17,220487,20180627
537253,SUNIL HEALTH,65.65,65.95,65.65,65.8,489,20180627
537254,RCI IND,98,101.15,94.5,95.7,8468,20180627
537259,SUYOG TELE,325,325,290,295,73,20180627
537291,NATH BIOGEN,433.65,433.65,407.05,409.9,6916,20180627
537292,AGRI TECH,115,115,106.4,106.4,565,20180627
537524,VIAANINDUS,20.25,20.25,19,19,47825,20180627
537536,DENIS CHEM,80.85,84.95,80.85,80.9,203,20180627
537708,KOTAKNIFTY,109.6,110.1,109.2,109.2,6271,20180627
537750,KIRAN VYPAR,142,142,136.3,137.6,2605,20180627
537766,BCP LTD,37.2,37.8,35,36.35,506376,20180627
537800,MANGALAM IND,1.06,1.06,0.82,0.98,15207,20180627
537820,VFL,2.85,2.85,2.85,2.85,350,20180627
537840,RAUNAQEPC,109,109,104.45,109,145,20180627
537954,SKP,2.86,2.86,2.86,2.86,627,20180627
538019,OBI LTD,126.35,126.35,121.45,121.45,45510,20180627
538057,CPSE ETF,25.95,25.95,25.31,25.4,70337,20180627
538092,JOONKTOLLEE,142,142,132,137.65,1394,20180627
538119,RNB DENIMS,46.1,47,46.1,47,5000,20180627
538128,WOMENS NEXT,80,80.5,80,80.5,6000,20180627
538268,WONDERLA,320.35,331.8,320,320.75,10721,20180627
538364,BCPAL,1.07,1.07,1.07,1.07,23165,20180627
538365,ADHUNIKIND,72,72,67,69.15,3669,20180627
538395,NAM SEC,31.75,31.75,31.75,31.75,100,20180627
538402,SPS,173,173,173,173,800,20180627
538422,JACKSON,0.99,0.99,0.99,0.99,105,20180627
538432,DIVINUS,113.5,113.6,113,113.5,3800,20180627
538433,CLASSIC,0.45,0.49,0.45,0.45,10000,20180627
538476,CTL,3.71,3.75,3.6,3.65,515285,20180627
538521,CROWNTOURS,14.55,14.55,13.85,13.85,185,20180627
538547,OASIS,15.7,15.75,14.25,14.25,4520,20180627
538557,SAIBABA,3.75,3.75,3.75,3.75,1706,20180627
538562,SKIPPER,168.3,169.15,165,165.65,1279,20180627
538564,JAMESWARREN,121,124.9,121,121,712,20180627
538566,BESTSTEEL,151.95,153.95,146.1,150.4,23618,20180627
538567,GULFOIL LUB,865,865,834.7,843.45,667,20180627
538596,QUANTBUILD,1.9,1.9,1.84,1.85,18481,20180627
538598,VISHAL,540,540,534,534,12050,20180627
538607,TOYAMIND,4.3,4.38,4.01,4.35,1532869,20180627
538611,RTFL,29.85,29.85,29.85,29.85,50,20180627
538634,VRL,38.95,38.95,36.1,37,1050,20180627
538635,SNOWMAN,43.35,44.35,41.8,42.05,73541,20180627
538666,SHARDACROP,361,361,352,355.1,15765,20180627
538668,NAYSAA,23.7,23.7,21,21,16000,20180627
538685,SHEMAROO,492.1,499.95,479.35,494.05,1619,20180627
538706,ULTRACAB,74,75,71.5,71.5,7824,20180627
538707,RCCL,31,31,28.25,29.15,175,20180627
538708,ETIL,13.5,14.8,13.5,13.75,2666,20180627
538713,ATISHAY,76.05,79.5,76,79.4,1102,20180627
538714,SUCHITRA,54.95,54.95,54.85,54.85,45,20180627
538715,DHABRIYA,113,117.95,107.4,114.15,1319,20180627
538730,PDSMFL,275,275,262,269.75,2326,20180627
538733,STARLIT,11.25,12,11.25,12,60,20180627
538742,PANACHE,35.1,35.1,34.8,34.85,4650,20180627
538771,PINCON,10.35,10.35,10.35,10.35,9145,20180627
538772,NIYOGIN,99.5,108.4,99.05,100.8,3285,20180627
538778,AKASHDEEP,32.5,32.8,31.5,32.8,37005,20180627
538787,GBFL,12,12,12,12,17552,20180627
538788,GILADAFINS,22.85,25.2,22.85,23,722,20180627
538795,SAPPL,223,232.9,223,230,4604,20180627
538812,AANCHALISP,12.5,12.98,10.56,12.46,26828,20180627
538817,CAPPIPES,34.05,38.45,34,38.45,16500,20180627
538834,MEL,9.98,10.5,9.98,9.99,3384,20180627
538835,INTELLECT,191,194,184.3,184.9,50969,20180627
538836,MONTECARLO,410.1,410.1,403.5,403.5,202,20180627
538837,JSTL,35.95,36,31.9,34.8,2011,20180627
538858,CAMSONBIO,9.81,10.01,9.69,9.98,11243,20180627
538860,PANAFIC,0.72,0.72,0.72,0.72,7070,20180627
538861,AMSONS,1.48,1.48,1.48,1.48,68,20180627
538891,SIPROJECTS,243.7,245,241,241.1,17812,20180627
538896,KANCHI,226.05,231,219.2,221.8,5085,20180627
538902,DHUN TEAIND,299,299,293.15,298.95,1002,20180627
538919,SKILVEN,18.05,18.05,18.05,18.05,100,20180627
538922,COSYN,66.5,68.85,62.5,65.2,11323,20180627
538928,KARNAVATI,26.5,26.55,26.5,26.5,50000,20180627
538961,GENUSPAPER,10.65,10.7,9.8,9.92,66411,20180627
538962,MINDACORP,163.05,166,162.9,164.65,27004,20180627
538963,PACT,6.25,6.25,6.2,6.24,41,20180627
538965,CONCORD,25.5,25.5,23,23,1238,20180627
538979,GRNLAM IND,1015,1015,1010,1011,21,20180627
538987,TALBROSENG,240,240,220.05,225.1,641,20180627
538992,SAPL,198.5,205.75,155.2,182.75,473,20180627
539006,PTCIL,478.95,478.95,410.1,420,132,20180627
539009,GBLIL,20.95,20.95,20,20.95,50900,20180627
539015,ORTEL,13.9,13.9,13.9,13.9,100,20180627
539017,ASHFL,79.1,86,79,80.7,1184,20180627
539018,BEEKAY,285,285,266,272.5,4026,20180627
539031,SETFBSE100,112.5,112.5,111.5,111.5,302,20180627
539032,FRASER,6.66,6.66,6.38,6.5,10600,20180627
539040,TTIL,4.05,4.05,3.25,3.25,8440,20180627
539042,AGIIL,105.35,106.1,98.6,98.6,174647,20180627
539043,BKMINDST,23,23,21.25,22.9,1536,20180627
539044,MANAKSTELTD,30,30.05,28.6,29.55,8715,20180627
539046,MNKCMILTD,11.3,11.99,11,11,1986,20180627
539056,ADLABS,37.7,37.7,33.85,34.3,17603,20180627
539083,INOXWIND,87.1,88.7,85,85.95,20830,20180627
539098,FILTRA,19.8,22.6,19.8,22.5,75000,20180627
539099,ATHCON,12.5,12.5,12.5,12.5,2500,20180627
539113,PML,3920,4538.65,3920,4014.75,41,20180627
539118,VRLLOG,318.85,319,306,312.5,5566,20180627
539119,JAINMARMO,13.7,13.7,13.7,13.7,25,20180627
539122,BODHTREE,65.5,65.5,60,61.9,9018,20180627
539123,VBIND,41.05,41.05,41.05,41.05,10,20180627
539125,LAYLA,1.52,1.58,1.51,1.51,25731,20180627
539126,MEP,67.95,69.7,64.35,69.25,50888,20180627
539131,CLLIMITED,21.8,21.9,20.1,20.3,26276,20180627
539132,VEGETABLE,6,6,5.65,5.84,2100,20180627
539141,UFO,366,366,354,355,789,20180627
539143,PANTH,74.05,74.1,74,74.1,340,20180627
539148,SHIVALIK,325.05,328.8,320,325.4,13120,20180627
539150,PNCINFRA,149.3,150.9,144,147.75,14223,20180627
539151,ARFIN,329.45,337,329.45,337,205,20180627
539169,FUNNY,1.66,1.66,1.66,1.66,100,20180627
539175,INDRAIND,30,30.85,28.05,28.05,699,20180627
539177,AIIL,27.8,34.35,27.65,31.25,1173,20180627
539195,POEL,65.1,69,65.1,67,3710,20180627
539196,AEL,46.05,48,46.05,48,15201,20180627
539198,CAPFIN,2.3,2.54,2.3,2.54,209,20180627
539201,SATIA,413.8,414,405.75,405.75,343,20180627
539207,MANPASAND,148,155.15,140.45,143.25,914096,20180627
539216,JUNCTION,27.15,27.15,27.15,27.15,4000,20180627
539219,MUL,189,190,185,188.7,1183,20180627
539223,AMBITION,38,38.3,35,35.35,4650,20180627
539225,JIYAECO,121.85,121.85,109.85,112,18215,20180627
539226,RUDRA,170,170,170,170,21,20180627
539227,LOYAL,50,50.15,49,49,3050,20180627
539228,GGPL,38.1,38.95,37.8,38.55,25929,20180627
539229,MRSS,125.5,129,117.4,125.9,21600,20180627
539251,BALKRISHNA,70.1,70.3,66.3,68.05,2898,20180627
539252,SCFL,8.8,8.8,8.55,8.55,4196,20180627
539254,ADANITRANS,161,163,144.8,151.3,69058,20180627
539255,STARDELTA,138,138,117.1,132.5,4958,20180627
539268,SYNGENE,578,589.85,574.5,584.7,2317,20180627
539276,KAYA,890,890,855,866.1,1853,20180627
539278,SYMBIOX,0.85,0.89,0.85,0.89,779,20180627
539287,ORTINLAABS,16.95,16.95,15.2,15.3,9946,20180627
539289,MJCO,466.5,469,456.45,459.1,5790,20180627
539290,BINDALAGRO,21.25,21.5,20.5,21,9835,20180627
539300,AKSPINTEX,33.95,33.95,33.95,33.95,261,20180627
539301,ARVSMART,160,160,152.8,157.3,622,20180627
539302,POWERMECH,972,972,935.6,938.7,514,20180627
539309,RAMASTEEL,142.25,151,138.1,140.85,5782,20180627
539312,UTISENSETF,363,363,363,363,19,20180627
539313,UTINIFTETF,1122,1129.8,1092.01,1092.01,12,20180627
539314,UNIAUTO,77,77,77,77,2000,20180627
539331,VETO,178.05,180.35,170.5,171.25,9379,20180627
539332,NAVKARCORP,123.6,136.9,123.6,133,11809,20180627
539333,PENPEBS,71.4,74,69.15,72,2952,20180627
539334,SHREEPUSHK,187,192.7,176,183,41878,20180627
539336,GUJGAS,765,772.25,742,747.1,2478,20180627
539346,SADBHIN,113.5,115,105.7,113.4,1103,20180627
539351,PRABHAT,141,144.55,128,129.4,12055,20180627
539353,SWARAJAUTO,411.35,411.35,411.35,411.35,886,20180627
539354,POLYSPIN,105,109.7,105,109.3,2661,20180627
539359,PRITIKAUTO,176,178,171.5,173.05,28947,20180627
539363,SKC,44.15,44.15,44.15,44.15,20,20180627
539391,ACME,16.5,16.85,13.55,15.45,6284,20180627
539399,BELLACASA,155,165,150.1,152.6,6528,20180627
539400,MALLCOM,240,242,240,242,138,20180627
539402,VAL,20,20,20,20,112000,20180627
539404,SATIN,346.5,350,320.05,330.95,4002,20180627
539407,GENCON,321.25,325.5,318,322.35,9522,20180627
539408,KUBERJI,7.4,8.7,6.6,7.13,75635,20180627
539410,SIENERGY,17.65,17.7,17.45,17.5,160306,20180627
539428,TEJNAKSH,90.1,90.1,90,90,5520,20180627
539436,COFFEEDAY,288.9,289.4,276,277.65,10977,20180627
539437,IDFCBANK,41.5,41.65,40.3,40.95,863289,20180627
539447,BEARDSELL,37.5,38.75,35.4,38.75,1206,20180627
539448,INDIGO,1168,1168,1139.95,1149.6,40603,20180627
539450,SHK,223.25,227.6,221.1,223.5,2059,20180627
539455,DASL,27.6,27.65,27.25,27.3,11685,20180627
539479,GTV,30.75,30.75,28.7,28.7,602,20180627
539486,GEETANJ,1.58,1.58,1.57,1.57,65,20180627
539516,HDFCNIFETF,1114.45,1114.45,1094.32,1094.51,6,20180627
539517,SXETF,3685.25,3686.81,3658.85,3658.85,8,20180627
539518,UDAYJEW,73.5,73.5,65.75,66.05,6666,20180627
539520,SHAILJA,15.6,15.6,15.35,15.4,61481,20180627
539522,GROVY,29,29,29,29,1,20180627
539523,ALKEM,1951.15,1967,1935,1945.25,263,20180627
539524,LALPATHLAB,930,940.1,906.1,930.45,1773,20180627
539525,NAVKETAN,0.75,0.75,0.75,0.75,500,20180627
539527,CREATIVE,323.5,323.5,323.5,323.5,8,20180627
539528,AAYUSH,45.6,46.5,44.9,44.9,1433,20180627
539542,LUXIND,1899.35,1940,1850,1878.75,2978,20180627
539544,ABHIINFRA,3.25,3.25,3.25,3.25,300,20180627
539551,NH,231.35,233.85,228.05,229.85,1428,20180627
539561,ROXY,12.6,12.6,12.44,12.44,36300,20180627
539595,NATECO,81,83.9,78,81.05,60244,20180627
539597,JSLHISAR,144.9,145.6,135.25,138.2,35818,20180627
539599,KEL,19,19,19,19,2,20180627
539620,AINFRA,20.35,20.35,20.35,20.35,5,20180627
539636,PRECAM,89.95,90.3,87.3,87.95,2832,20180627
539658,TEAMLEASE,2964.75,3053,2920,2994.85,1083,20180627
539659,VIDLI,49.65,49.65,49.65,49.65,1000,20180627
539678,QUICKHEAL,277.9,279.55,263.95,266.85,27607,20180627
539686,KPEL,220,225,220,225,1600,20180627
539693,ALORA,1.29,1.31,1.29,1.31,33306,20180627
539724,HYPERSOFT,8.05,8.05,8.05,8.05,1100,20180627
539725,GOKULAGRO,14.9,14.95,14.05,14.7,845,20180627
539730,FREDUN,295,295,292.5,292.5,1972,20180627
539742,SIMBHALS,9.71,10.5,9.17,9.54,5797,20180627
539770,DARJEELING,34,34.8,34,34.7,983,20180627
539773,ADVIKCA,2.5,2.5,2.12,2.12,1668,20180627
539785,PDMJEPAPER,25.4,25.4,24.3,25,30006,20180627
539787,HCG,288.6,289.8,283.85,283.9,1170,20180627
539798,UMIYA,85,87.95,85,87.95,8000,20180627
539799,BHARATWIRE,99.4,100,94.15,98.4,4629,20180627
539807,INFIBEAM,160.95,162.8,151.85,154.1,770732,20180627
539841,LANCER,71.9,71.9,71.9,71.9,500,20180627
539842,SYSCO,5.6,5.6,5.6,5.6,2500,20180627
539843,NINSYS,16.9,16.9,16.9,16.9,5000,20180627
539844,EQUITAS,140.1,140.1,135.7,137.55,115047,20180627
539871,THYROCARE,576,590,576,584.35,397,20180627
539874,UJJIVAN,385,385.4,371,376.65,73888,20180627
539875,RSDFIN,37,37,33.75,33.75,393,20180627
539876,CROMPTON,222.5,222.55,214,219.75,9318,20180627
539883,PILANIINVS,2310,2310,2252,2252,51,20180627
539884,DARSHANORNA,77,77,77,77,1000,20180627
539889,PARAGMILK,320.05,320.1,304,308.8,73717,20180627
539917,NAGARFERT,13.45,13.45,12.83,12.97,93900,20180627
539939,YASHCHEM,81.2,81.3,81.1,81.1,5625,20180627
539940,MAXVIL,61.8,61.8,59.4,60.05,16417,20180627
539945,NV20IWIN,49,49,49,49,130,20180627
539956,TAALENT,248,248,229.6,229.6,1438,20180627
539957,MGL,831.2,831.2,801,807.8,16393,20180627
539962,QFSL,0.26,0.26,0.26,0.26,48940,20180627
539963,ZEAL,512,512.1,512,512.1,1000,20180627
539978,QUESS,1075.55,1085.55,1050,1078.15,8459,20180627
539979,DIGJAMLTD,7,7,6.09,6.18,54824,20180627
539980,MIDCAPIWIN,66.7,66.7,65.78,66,1640,20180627
539981,MAXINDIA,75,75,70,71.4,57010,20180627
539982,ASYL,27.25,27.25,27.25,27.25,5750,20180627
539984,HUIL,925,1000,846.9,872.7,185,20180627
539986,COMSYN,41,41.2,35.5,37.6,27000,20180627
539992,LLOYDSTEEL,1.05,1.1,1.02,1.04,766600,20180627
539997,KPL,49.15,49.25,49.15,49.25,9000,20180627
540005,LTI,1638.4,1668.3,1635.95,1654.55,4787,20180627
540006,BULL,164,167,163.8,165.6,2956,20180627
540023,MIENT,12.35,12.35,12.3,12.3,300,20180627
540024,ASHARI,30.65,30.65,30.65,30.65,18,20180627
540025,ADVENZYMES,213.6,217,212.05,214.7,30311,20180627
540026,LAHL,3.99,3.99,3.99,3.99,860,20180627
540027,PTIL,205,213,199,202.4,47500,20180627
540047,DBL,743.6,760.05,735.3,735.3,112507,20180627
540048,SPAL,321,324.5,320,320.1,659,20180627
540061,BIGBLOC,129.5,134,114.5,117.9,24671,20180627
540063,ECS,4.02,4.14,4.02,4.14,6142,20180627
540064,FRETAIL,539,549.45,536.7,540.85,24326,20180627
540065,RBLBANK,557.1,571.5,540,544.7,232721,20180627
540071,CAMSONSEEDS,13.6,14,13.4,13.4,23385,20180627
540072,SHIVAEXPO,9.96,10.24,9.93,9.93,50000,20180627
540073,BLS,151.3,151.3,144,146.35,8703,20180627
540078,MITSU,171.1,171.1,171.1,171.1,1200,20180627
540079,SPRAYKING,22.5,22.5,22.5,22.5,6000,20180627
540082,RSTL,30.5,30.5,30.5,30.5,3000,20180627
540083,TVVISION,8.5,8.52,7.9,8.39,4500,20180627
540084,SPICY,10.3,10.35,10.3,10.35,40000,20180627
540108,TAHL,36.65,36.65,35.45,36.25,48028,20180627
540115,LTTS,1293.95,1293.95,1212.3,1222.25,4676,20180627
540124,GNA,472.95,478.4,453,461.95,5653,20180627
540125,RADHIKAJWE,23.35,23.5,23.25,23.5,6400,20180627
540133,ICICIPRULI,373.35,381.15,373.35,375.5,71428,20180627
540134,IISL,27.75,27.75,27.05,27.05,840,20180627
540135,ARCFIN,4.2,4.2,4.2,4.2,5,20180627
540136,HPL,91,91,86.4,86.85,8016,20180627
540143,SAGARSOFT,169.95,176.45,159.7,160.4,8061,20180627
540144,DRA,18.95,19,17.85,17.85,10000,20180627
540145,VALIANTORG,814,814,776,777.55,4500,20180627
540146,ACML,148,150,148,150,15000,20180627
540147,SHASHIJIT,31.5,31.5,31.5,31.5,4000,20180627
540153,ENDURANCE,1238.6,1254,1225,1244.65,742,20180627
540173,PNBHOUSING,1215,1244,1200,1215.45,32632,20180627
540175,REGENCY,47,47,42,42.6,6015,20180627
540180,VBL,733,754.9,726,749.2,2774,20180627
540192,LKPSEC,17.2,17.75,16.25,16.4,15242,20180627
540203,SFL,1534.65,1549.9,1460,1494.95,191,20180627
540204,NIDL,62.9,62.9,62.9,62.9,10,20180627
540205,AVL,74,74.05,73.95,73.95,6000,20180627
540210,TMRVL,62.7,67.6,61.2,64.75,8594,20180627
540212,TCIEXP,581.5,585,554.1,562.6,1683,20180627
540222,LAURUSLABS,460.25,473.9,453.1,461.9,3349,20180627
540243,NEWLIGHT,27.55,27.55,25.7,25.7,5757,20180627
540266,GLCL,40.6,40.7,40.6,40.65,5200,20180627
540267,FLORACORP,12.4,13.68,12.38,13.54,65962,20180627
540268,DHANVARSHA,52.05,52.05,52.05,52.05,4041,20180627
540293,PRICOLLTD,68.15,68.15,65.35,65.75,17285,20180627
540311,JITFINFRA,23.85,23.85,22,22,964,20180627
540336,AXISE2GPG,10.41,10.41,10.41,10.41,650,20180627
540360,LLFICL,19.4,19.4,18.35,18.35,11,20180627
540361,DANUBE,1.5,1.54,1.4,1.54,13528,20180627
540366,RADIOCITY,311.55,311.55,305.25,306.5,41,20180627
540376,DMART,1465,1485,1426.45,1450.9,71102,20180627
540393,SMLT,44,44.1,43.5,43.5,8000,20180627
540394,JDML,36.6,37.1,35.5,37.1,24000,20180627
540403,CLEDUCATE,146.55,154.5,137.15,143.75,343,20180627
540405,OCEANIC,93.1,93.1,86.4,86.4,6000,20180627
540422,CA10R,9.05,9.05,9.05,9.05,10,20180627
540425,SHANKARA,1595,1605.45,1532,1564.05,5240,20180627
540426,RELSTRUCT,24.05,24.05,24.05,24.05,3000,20180627
540455,ESCORP,15.75,15.8,15.75,15.8,304000,20180627
540469,IPRU2933,8.65,8.65,8.65,8.65,129,20180627
540492,PGL,25.5,25.5,25.5,25.5,10000,20180627
540497,SCHAND,340.95,342,328.6,334,972,20180627
540519,MEERA,200,200,195,197,1500,20180627
540526,IRBINVIT,79.31,79.5,79.11,79.21,80000,20180627
540530,HUDCO,56.9,57.15,55.1,55.55,228477,20180627
540544,PSPPROJECT,480.15,480.15,465.5,469.35,2580,20180627
540552,AXISAEGPG,9.49,9.49,9,9,306,20180627
540565,INDIGRID,96.99,97,96.85,96.9,81648,20180627
540575,STARCEMENT,118,118,115,115.3,352,20180627
540593,HEOF1126RG,8.9,8.9,8.85,8.86,44303,20180627
540594,HEOF1126RD,8.62,8.62,8.5,8.5,12000,20180627
540595,TEJASNET,291,291,260.6,275.1,12283,20180627
540596,ERIS,691,709,681,697.05,2653,20180627
540602,GTPL,117.1,117.1,112.55,115.15,4749,20180627
540611,AUBANK,687,696.45,659.8,666.3,131533,20180627
540616,ARTEMIS,85,85,81.5,84.95,726,20180627
540621,BHAGYAPROP,20.7,20.7,20.25,20.25,1122,20180627
540636,HEOF1100RG,8.85,8.85,8.85,8.85,125,20180627
540642,SALASAR,329,334.85,314,319.6,3128,20180627
540647,GANGESSEC,49.5,49.5,49.5,49.5,87,20180627
540649,AVADHSUGAR,352,352,328,330.95,3638,20180627
540650,MAGADHSUGAR,80.5,80.5,78,78.6,1566,20180627
540653,SINTEXPLAST,42.05,43.55,39.8,42.65,469985,20180627
540673,SIS,1140,1140,1091.05,1098.25,1536,20180627
540678,COCHINSHIP,441.2,443.45,431,434.95,7800,20180627
540679,SMSLIFE,311.05,328,311.05,319.05,399,20180627
540680,KIOCL,188,189,178.5,179.3,3597,20180627
540691,ABCAPITAL,131.7,132.5,125.6,127.35,369258,20180627
540692,APEX,411.1,422,397.1,397.1,17744,20180627
540694,ANG,79,79,75.5,75.5,6400,20180627
540695,DWL,47.5,47.6,47.5,47.6,24000,20180627
540698,NEL,5.25,5.25,5.04,5.04,20000,20180627
540699,DIXON,2935,2962.6,2834,2876.1,1780,20180627
540700,BRNL,163.55,165.75,159.75,163.55,286,20180627
540701,DCAL,272,272.2,255.05,261.6,10236,20180627
540702,LASA,41.25,42.85,40.1,40.1,11019,20180627
540703,PROVESTSER,11.49,11.49,11.45,11.45,202,20180627
540704,MATRIMONY,749.75,749.75,705.2,705.2,30,20180627
540709,RELHOME,63.55,63.95,60.1,61.1,38141,20180627
540710,CAPACITE,272.9,282.5,256.5,264.4,48917,20180627
540715,SAGAR,28.1,28.1,28,28,6000,20180627
540716,ICICIGI,717.55,725,701.2,707.95,2587,20180627
540719,SBILIFE,681.4,682.25,671.85,676.85,4030,20180627
540724,DIAMONDYD,1156,1198.95,1129.05,1151.2,510,20180627
540725,SISL,93.5,93.5,89.3,89.3,2000,20180627
540726,TTFL,108,108.15,101,101,10000,20180627
540727,POOJA,53,56,53,56,6000,20180627
540728,SAYAJIIND,538,538,492,495,214,20180627
540729,VANTABIO,75.35,75.35,63.15,65,90000,20180627
540730,MEHAI,118,118.2,117.25,117.25,6000,20180627
540735,IRIS,59.1,60.9,59.1,59.1,16000,20180627
540743,GODREJAGRO,622.05,626.7,605,609.4,16019,20180627
540744,MESCON,27.9,29,27.9,28.2,16472,20180627
540749,MASFIN,577,588.2,565,576.3,814,20180627
540750,IEX,1600.05,1621,1585,1598,5770,20180627
540755,GICRE,725,726,716.45,723.5,6473,20180627
540756,KAARYAFSL,30.45,30.45,30.45,30.45,3000,20180627
540757,SCPL,129,129.1,115,115.35,43200,20180627
540761,RCBFIVAG,8.47,8.47,8.47,8.47,2500,20180627
540762,TIINDIA,228.9,231.5,226.25,229.7,3409,20180627
540767,RNAM,217.7,221.4,217.7,220.35,4989,20180627
540768,MAHLOG,595.05,595.05,567.05,573.95,5567,20180627
540769,NIACL,326.6,330.5,315.1,319.65,8615,20180627
540774,IFGLEXPOR,214.05,215,205,206.3,1039,20180627
540775,KHADIM,795,795.95,770.15,775.45,1689,20180627
540776,5PAISA,351.45,351.45,334,339.25,1080,20180627
540777,HDFCLIFE,467,470.7,462.5,467.25,69357,20180627
540782,SBRANDS,63.5,66,62.7,66,11000,20180627
540787,ICICIB22,34.09,34.18,33.31,33.47,76281,20180627
540789,DNAMEDIA,7.84,7.84,7.5,7.56,10700,20180627
540790,EASTERNGAS,12.5,12.5,12.25,12.25,36428,20180627
540793,HHOF1140RG,8.5,8.87,8.5,8.71,3428,20180627
540795,DYNAMIC,38.05,38.05,35,35.5,45000,20180627
540796,RATNABHUMI,42,42,42,42,2000,20180627
540797,SHALBY,179.15,180,171.15,172.5,4620,20180627
540798,FSC,665,665,651.2,657.25,398,20180627
540799,DACEFRG,9.1,9.1,9.1,9.1,4907,20180627
540822,SANTOSHIND,298.85,298.85,298.85,298.85,25,20180627
540824,ASTRON,105.65,105.65,100.5,102.2,11503,20180627
540826,RCBFIVCG,7.89,7.89,7.89,7.89,136,20180627
540843,RITHWIKFMS,38.5,38.5,38.5,38.5,3000,20180627
540850,JFL,57,57.1,53,53,26000,20180627
540861,IPRU3018,8.4,8.46,8.32,8.46,7397,20180627
540874,7SEAS,8.2,8.2,8.1,8.1,2000,20180627
540879,APOLLO,163.1,168.9,158.4,159.05,6480,20180627
540900,NEWGEN,245.6,250,232.1,238.75,9628,20180627
540901,PRAXIS,189.9,189.9,176,185,1774,20180627
540902,AMBER,944.8,950.35,907.6,912.85,2859,20180627
540903,CRPRISK,44.55,44.75,44.55,44.75,4000,20180627
540904,TIRUFOAM,90.5,90.5,90.5,90.5,50,20180627
540923,AML,4.56,4.56,4.56,4.56,6000,20180627
540935,GALAXYSURF,1245,1334.55,1245,1273.15,50969,20180627
540937,MEDICO,97,98,97,98,3600,20180627
540945,FSSPL,22.85,24.95,22.85,22.85,16000,20180627
540947,IPRU3034,8.1,8.1,8.1,8.1,10,20180627
540952,LAL,5.2,6.89,5.2,6.36,50000,20180627
540954,IWP,740,749.9,703,749.9,928,20180627
540955,TDSL,35.5,35.65,35,35,30000,20180627
540961,SHIVAMILLS,44.5,45.5,43.7,45.5,2744,20180627
540975,ASTERDM,165,165,152.15,161.5,10981,20180627
540981,KTKIND4RG,8.5,8.5,8.5,8.5,787,20180627
541005,KANCOTEA,58.2,60.5,58.2,60.4,63,20180627
541006,ANGEL,32,32.05,30,30.25,28000,20180627
541019,HGINFRA,264.8,264.8,238,241.45,24686,20180627
541053,EIS,950,950,950,950,160,20180627
541083,INFLAME,41.45,42,38.25,42,40000,20180627
541092,ABSLRIF6RG,9,9.01,8.73,8.73,2802,20180627
541096,BPLPHARMA,160,160,157.1,157.45,903,20180627
541097,LIQUIDETF,1000,1000,1000,1000,100,20180627
541143,BDL,375.1,385,370.25,374.85,3078,20180627
541144,ACTIVE,34.1,35.25,33,35.25,12000,20180627
541153,BANDHANBNK,533,533.55,519.6,522.35,25933,20180627
541154,HAL,887,887,865,867.9,2719,20180627
541161,KARDA,165.5,170.55,161,166.85,4632,20180627
541163,SANDHAR,393.1,393.1,380.2,386.55,2537,20180627
541178,BENARA,52.2,55.7,52.2,55.65,82000,20180627
541179,ISEC,350,350,330,333.65,15319,20180627
541195,MIDHANI,135,135,124,130.15,101561,20180627
541206,OBCL,41.5,41.5,37,40.9,28000,20180627
541228,TRL,34.1,34.2,34.1,34.2,44000,20180627
541233,LEMONTREE,72.15,73.75,70.2,72.5,107961,20180627
541269,CHEMFABALKA,175,181,171.3,172.05,787,20180627
541301,ORIENTELEC,125.1,126.85,124.05,124.9,8002,20180627
541302,DHRUV,44,44.95,43,44,10000,20180627
541303,AKSHAR,29.3,30.3,27.5,28.05,36000,20180627
541304,INDOUS,53.5,53.5,53,53,4000,20180627
541336,INDOSTAR,530,532.9,500,506.7,183805,20180627
541347,PARVATI,3.66,3.66,3.64,3.64,1000,20180627
541352,MEGASTAR,53,54.25,51,53.5,56000,20180627
541353,INNOVATORS,60.55,60.55,58,58.15,99200,20180627
541400,ZIMLAB,432.05,432.05,432.05,432.05,14289,20180627
541401,ARIHANTINS,28,28.9,28,28.75,28000,20180627
541402,AFFORDABLE,111,113.9,111,113.9,6400,20180627
541403,DOLLAR,350,357.5,340,354,170,20180627
541418,NGIL,35.2,35.2,33.85,34.55,8000,20180627
541445,WAA,87.9,103,87.9,87.95,124000,20180627
541450,ADANIGREEN,28.75,28.9,27.25,27.25,30411,20180627
541540,SOLARA,288,288,273.6,273.6,1864,20180627
555555,SENSEXIWIN,373.52,373.52,373.52,373.52,502,20180627
570001,TATAMTRTDVR,165.85,167.1,160.2,161.85,281598,20180627
570002,FELDVR,37.7,37.95,35.55,35.8,2520,20180627
570004,JISLBNDVR,54.15,54.95,52.15,53.85,9525,20180627
580001,STAN CHART,58.4,58.4,58,58,122,20180627
590003,KARUR VY(PS,107.6,107.6,101.5,104.05,58713,20180627
590005,TIDE WATE(PS,5806.9,5849.65,5675,5694.8,288,20180627
590006,AMRUTANJAN,274,275.5,270,270.15,933,20180627
590013,XPRO INDI(PS,47,47.9,42.7,43,8592,20180627
590018,HISARMET(PS,70,70,62,62,741,20180627
590021,BHARAT RA(PS,5835.05,5899.95,5521,5633.2,220,20180627
590022,EASTER SI(PS,3.01,3.01,2.75,2.75,4704,20180627
590024,FERT CHE(PS,45.45,45.45,43.2,43.85,18174,20180627
590025,GINNI FIL(PS,20.8,20.8,18.6,19.15,24518,20180627
590030,SOUTH PET(PS,27.05,28.1,26.5,26.85,12423,20180627
590031,DE NORA,276,293.25,270,276.15,2177,20180627
590043,HARITA SEAT,883,883,852,860,187,20180627
590051,SAKSOFT LTD,226,226,205,212.7,1667,20180627
590056,SALONA COTSP,73.8,73.8,73.8,73.8,200,20180627
590062,ANDHRA SUGAR,337.35,346.55,334.2,337.85,1161,20180627
590065,INDIA MOTOR,941,941,930,930,42,20180627
590066,KCP LTD,101.25,101.4,98,98.7,10088,20180627
590071,SUNDARAM FIN,1635,1656.8,1609.5,1624.25,1320,20180627
590072,SUNDARAM BRK,481,481,434,442.15,241,20180627
590073,WHEELS INDIA,2320,2414.65,2177,2218.45,1942,20180627
590075,LAMBODHARA T,58,59.35,52,55.7,5516,20180627
590078,MAITHAN ALL,596.45,607.15,576,580.55,2723,20180627
590086,ORISSA MINE,1260,1262,1190.05,1204.1,1188,20180627
590095,GOLDBEES,2712,2740.12,2712,2733.48,264,20180627
590096,LIQUIDBEES,999.99,1000.01,985.56,1000.01,805491,20180627
590097,KOTAKGOLDETF,269.7,269.7,267,267.21,48,20180627
590098,SBI GOLD ETS,2751.1,2787.99,2750,2761.58,459,20180627
590099,QUANTUM GOLD,1331.55,1358,1331.55,1357.64,15,20180627
590101,UTI GOLD ETF,2725.69,2750,2725.69,2750,15,20180627
590103,NIFTY BEES,1118,1118.01,1104.66,1106.77,1454,20180627
590104,JUNIOR BEES,291,291,286.92,287,1962,20180627
590106,BANK BEES,2691,2692.83,2674.15,2692.83,38,20180627
590107,KOTAK PSU BK,285,286,280,283,144,20180627
590126,GRADIENTE,0.8,0.8,0.8,0.8,122,20180627
590134,MADRASFERT,28.5,28.8,27.4,27.7,8063,20180627
600180,HDFC BANK LT,2111.5,2114,2108,2114,44517,20180627
700134,VEDLRPS,10.15,10.15,10.15,10.15,56212,20180627
717502,JSW NCPS,7.91,7.91,7.9,7.9,33004,20180627
717503,ZEE NCPS,7.7,7.72,7.7,7.72,1852,20180627
750613,HATSUNLR,58.85,58.85,58.85,58.85,2,20180627
800258,SGB2016IIA,2850,2850,2850,2850,346,20180627
800259,SGB2016IIIA,2720,2720,2720,2720,5,20180627
800265,SGB2016IV,2783.65,2783.65,2783.65,2783.65,1,20180627
890144,TATASTEELPP,134.9,135,128.1,129.7,12790,20180627
890145,IBVENTUREPP,273.4,279,254.05,261.75,12632,20180627
912459,PELCCD,103000,103000,103000,103000,1,20180627
934784,LTFINNCDIV,1040,1040,1035,1035,295,20180627
934854,1275IIFL18,1001.01,1001.01,1001.01,1001.01,10,20180627
934868,RFL18H,1900,1900,1900,1900,230,20180627
934873,0MFL18,1930,1930,1930,1930,250,20180627
934887,980STFC18,512,512,512,512,50,20180627
934910,0SIFL18,1719,1719,1719,1719,10,20180627
934913,12IIFLIII18,1001.6,1001.6,1001.5,1001.5,2,20180627
934917,1075STF20,1218,1218,1055,1055,56,20180627
934953,1185ECL19C,1015,1018,1013,1015.51,75,20180627
934965,0MFL20XI,1731,1731,1731,1731,29,20180627
934992,1343MMFL19,1740,1740,1690,1690,100,20180627
935016,12IIHFL2020,1042.2,1042.5,1042.2,1042.5,25,20180627
935046,1085SCUF19,1020.25,1020.25,1016,1017.15,638,20180627
935052,0SCUF19,1600,1600,1600,1600,99,20180627
935132,1015STFC21,1069,1069,1050.1,1050.1,255,20180627
935136,971STFC21,1057.21,1157.1,1050,1157.1,251,20180627
935142,0STFC2021,1637.1,1637.1,1637.1,1637.1,1,20180627
935288,1072SREI19F,1003,1003.1,1002.01,1003.1,180,20180627
935290,1125SREI19G,1019,1030,1019,1030,80,20180627
935321,990IFCI24F,1055.1,1055.1,1055.1,1055.1,50,20180627
935323,0IFCI24G,1360,1360,1360,1360,20,20180627
935347,935IFCI20,1011,1011,1011,1011,50,20180627
935383,849NTPC25,12.81,12.83,12.79,12.79,14743,20180627
935447,0SEFL2018F,1350,1350,1350,1350,25,20180627
935453,1025SEFL22I,1015,1015,1015,1015,50,20180627
935455,10SREI18,996.01,996.01,996.01,996.01,30,20180627
935459,ZCSREI18,1306,1335,1306,1335,120,20180627
935463,1075SREI20,1027,1027,1027,1027,25,20180627
935465,ZCSREI20,1380,1380,1361,1361,25,20180627
935490,950MFL18,1066,1066,1066,1066,30,20180627
935498,0MFL2018,1232,1232,1232,1232,50,20180627
935510,752PFC30,1116,1116.01,1113,1116.01,80,20180627
935514,760PFC35,1154.8,1165,1154.8,1161.23,372,20180627
935520,1050MFL18,993,993,992,992,50,20180627
935558,0KFL19E,1321.2,1321.2,1321.2,1321.2,9,20180627
935572,732IRFC25,1080.02,1080.02,1080,1080,198,20180627
935574,753IRFC30,1121.01,1121.01,1121.01,1121.01,100,20180627
935576,750IRFC35,1133.4,1133.4,1125.43,1125.47,1262,20180627
935584,76NHAI31,1102,1103,1101.22,1101.75,1310,20180627
935594,925MFL19,1024.11,1025.1,1024.11,1025,160,20180627
935602,0MFL19AIII,1258,1258,1258,1258,59,20180627
935618,774IREDA31,1124.5,1124.5,1124.5,1124.5,10,20180627
935666,769NHAI31,1150,1150,1145,1145.65,895,20180627
935680,729IRFC26,1083,1083,1069.02,1069.02,2,20180627
935688,729NABARD26,1060.05,1060.05,1060.05,1060.05,35,20180627
935690,764NABARD31,1108.5,1108.5,1108.5,1108.5,800,20180627
935696,825MFL21,994,994,994,994,100,20180627
935700,9MFL19A,996,996,996,996,50,20180627
935710,0MFL19A4,1180,1180,1180,1180,41,20180627
935740,872MMFSL26,1024,1026.9,1007,1007,120,20180627
935760,MMFSL26A,1155,1155,1155,1155,80,20180627
935780,0EHFL19,1189,1189,1189,1189,16,20180627
935788,10EHFL26,1126,1126,1126,1126,89,20180627
935802,893DHFL26B,1010.35,1010.35,1010.31,1010.31,100,20180627
935814,930DHFL26B,1084,1084,1084,1084,320,20180627
935818,0DHFL19B,1165.01,1165.01,1165.01,1165.01,11,20180627
935840,925DHFL23B,1070,1070,1066.55,1066.55,177,20180627
935912,915RHFL27B,1000,1000,999,1000,410,20180627
935916,940RHFL32B,1002,1002,988.01,1002,114,20180627
935928,95SEFL20B,1001,1001,1001,1001,5,20180627
935954,9MFL20A,1015,1015,1015,1015,43,20180627
935994,912SIFL22,991,991,991,991,9,20180627
935996,950SIFL22,1002.5,1010,1002.5,1010,348,20180627
936000,825MFL19,987.05,987.05,987.05,987.05,50,20180627
936008,875MFL20B,1005,1005,1000,1002,380,20180627
936010,900MFL22A,996.03,996.03,995,995,200,20180627
936044,800MMFSL27,950,950,950,950,100,20180627
936048,805MMFSL32,927,950,906,950,102,20180627
936062,950SEFL27,1000,1000,1000,1000,8,20180627
936068,0KFL18F,1064,1064,1064,1064,70,20180627
936070,925KFL19,950,970,950,970,105,20180627
936086,925KFL19A,950,970,950,970,105,20180627
936092,0KFL21B,881,882.2,880,882.2,100,20180627
936134,825MFL20,990,990,990,990,2,20180627
936144,9MFL23,1000,1000,1000,1000,10,20180627
936156,925KFL19B,950,970,950,970,112,20180627
936186,92SEFL28,980,996,980,985.42,971,20180627
936188,96SEFL28,980,980,972,972,83,20180627
936198,89DHFL21,992,992,992,992,50,20180627
936202,856DHFL21,995,995,985,985,180,20180627
936206,910DHFL28,988,988,984,984,313,20180627
936214,9DHFL23,993,993,993,993,400,20180627
936216,925JMFCSL21,1009.75,1009.75,1009.74,1009.74,2,20180627
936218,0JMFCSL21,1008,1008,1008,1008,52,20180627
936220,95JMFCSL23,996,996.21,995.1,995.49,2399,20180627
936222,911JMFCSL23,1010,1010,1005,1005.21,115,20180627
936224,975JMFCSL28,996,997,996,996.05,5455,20180627
936226,934JMFCS28,1027,1028,1027,1028,51,20180627
947146,TATA18MAR11,1115454,1115454,1115454,1115454,1,20180627
950495,843PFC22A,6800.25,8095,6800.25,8080,16,20180627
954996,EFPLH8I604A,118852,118852,118852,118852,25,20180627
956742,86BOBPER,1058626,1058626,1058626,1058626,2,20180627
961693,SBIBONDSII,10700,10700,10700,10700,4,20180627
961695,IDFCBKBD1B,8650,8650,8650,8650,2,20180627
961696,IDFCBKBD1C,4922,4922,4922,4922,4,20180627
961700,IDFCBKBD1F,8430,8460,8430,8460,10,20180627
961703,SBIBIVR,10802,10869.5,10802,10830,120,20180627
961705,IIFCLBDIS1,930,975.01,930,975.01,30,20180627
961708,IIFCLBDIS4,1645.01,1645.01,1645.01,1645.01,20,20180627
961711,PFCBS1,4941,4941,4941,4941,4,20180627
961712,PFCBS2,8625.01,8625.01,8625.01,8625.01,8,20180627
961715,PFCBT1S1,5120,5120,5120,5120,4,20180627
961716,PFCBT1S2,8250,8250,8250,8250,4,20180627
961721,LTINF90122I,1023.22,1025.05,1021.05,1025.05,120,20180627
961722,LTINF9122II,1722.66,1729.9,1716.1,1726.9,526,20180627
961727,820NHAI22,1117.3,1117.3,1117.3,1117.3,105,20180627
961728,830NHAI27,1184,1184,1184,1184,100,20180627
961729,820PFC2022,1112,1112,1105.31,1105.31,195,20180627
961730,830PFC2027,1175,1175,1175,1175,40,20180627
961733,HUDCO050322,1081.5,1081.5,1081.5,1081.5,50,20180627
961734,HUDCO050327,1137.05,1137.05,1126,1136.84,52,20180627
961735,870IDFCBKA,5000,5000,5000,5000,2,20180627
961736,870IDFCBKB,8220,8241,8220,8241,8,20180627
961737,870LNT22A,1005.1,1010.45,995.06,1009.13,354,20180627
961738,870LNT22B,1656,1659,1651.01,1656.69,415,20180627
961742,915SREI17B,1560.27,1560.27,1560.25,1560.26,45,20180627
961743,793REC22,1058.79,1058.79,1054.99,1054.99,125,20180627
961744,812REC27,1110.05,1118.5,1101,1102,1375,20180627
961750,719PFC2023,1058,1059.9,1052.1,1059.9,1307,20180627
961752,719IIFCL23,1050,1065,1043.14,1065,985,20180627
961755,718IRFC2023,1087,1087,1087,1087,1,20180627
961764,734HUDCO23,1055,1055,1055,1055,150,20180627
961769,686IIFCL23,1045,1045,1045,1045,25,20180627
961779,871REC28,1201,1201,1201,1201,100,20180627
961785,876HUDCO28,1217,1222.5,1205,1212,1525,20180627
961794,826IIFCL23,1106.05,1106.05,1106.05,1106.05,100,20180627
961804,892PFC33,1284.25,1284.25,1266.76,1266.76,22,20180627
961811,851HUDCO24,1120.02,1120.02,1120.01,1120.01,2001,20180627
961812,858HUDCO29,1210,1210,1210,1210,4000,20180627
961815,883HUDCO29,1210,1210,1210,1210,413,20180627
961816,901HUDCO34,1278.95,1279,1278.95,1279,330,20180627
961820,866IIFCL24C,1135,1135,1111.8,1111.8,100,20180627
961821,873IIFCL29D,1180,1180,1180,1180,340,20180627
961822,891IIFCL34,1246.1,1255,1242,1250.52,280,20180627
961826,875NHAI29,1196,1196,1187.75,1188.02,602,20180627
961829,848IRFC24,1118.5,1118.5,1118.5,1118.5,10,20180627
961830,865IRFC29,1180,1180,1165.1,1165.1,775,20180627
961841,880IREDA34,1221.45,1221.45,1220.9,1221.3,200,20180627
961851,900KPL29,1190,1190,1172,1190,255,20180627
961853,900KPL34,1240,1240,1240,1240,5,20180627
961863,898HUDCO29,1225,1225,1225,1225,563,20180627
961885,888IRFC29,1189,1195,1189,1189.03,295,20180627
961906,736NTPC25D,1081.03,1085.3,1081,1085.2,266,20180627
972492,NABARD10209,19000,19000,19000,19000,620,20180627
972608,IFCI150910A,5150.1,5150.1,5150.1,5150.1,4,20180627
972609,IFCI150910B,8810.1,8820,8810.1,8820,27,20180627
972655,IFCI010811B,21000,21000,21000,21000,10,20180627
972657,IFCI010811D,11600,11600,11300,11500,50,20180627
972660,IFCI310111A,4976.01,5000,4976.01,4980.06,12,20180627
972661,IFCI310111B,8532,8546.28,8532,8546.28,20,20180627
972662,IFCI310111C,4701.27,4771,4701.27,4722.26,23,20180627
972663,IFCI310111D,8450,8450,8351.01,8425,10,20180627
972704,IFCI121211A,8310,8315,8310,8310.01,12,20180627
972706,IFCI121211C,8381,8381,8381,8381,4,20180627
972713,IFCI150212A,8410.01,8450,8410.01,8420.01,147,20180627
972714,IFCI150212B,5000,5000.26,5000,5000.26,20,20180627
972715,IFCI150212C,8277.98,8278,8277.98,8278,26,20180627
972719,IFCI310312A,7950,7980,7950,7980,14,20180627
972720,IFCI310312B,4950,4950,4950,4950,2,20180627
972885,893PTCIF22A,8232.6,8232.6,8232.6,8232.6,4,20180627
972887,825PTCIF21A,8511,8516,8511,8516,8,20180627

Potrebbero piacerti anche

  • Bse 20170811
    Bse 20170811
    Documento49 pagine
    Bse 20170811
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20190320
    Bse 20190320
    Documento53 pagine
    Bse 20190320
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20181008
    Bse 20181008
    Documento52 pagine
    Bse 20181008
    BellwetherSatara
    Nessuna valutazione finora
  • 123
    123
    Documento51 pagine
    123
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20191119
    Bse 20191119
    Documento51 pagine
    Bse 20191119
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20190327
    Bse 20190327
    Documento53 pagine
    Bse 20190327
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20171211
    Bse 20171211
    Documento52 pagine
    Bse 20171211
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20181012
    Bse 20181012
    Documento52 pagine
    Bse 20181012
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20170705
    Bse 20170705
    Documento52 pagine
    Bse 20170705
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20181025
    Bse 20181025
    Documento48 pagine
    Bse 20181025
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20190322
    Bse 20190322
    Documento51 pagine
    Bse 20190322
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20180308
    Bse 20180308
    Documento52 pagine
    Bse 20180308
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20191105
    Bse 20191105
    Documento50 pagine
    Bse 20191105
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20170810
    Bse 20170810
    Documento49 pagine
    Bse 20170810
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20191114
    Bse 20191114
    Documento50 pagine
    Bse 20191114
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20170406
    Bse 20170406
    Documento54 pagine
    Bse 20170406
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20180202
    Bse 20180202
    Documento54 pagine
    Bse 20180202
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20181030
    Bse 20181030
    Documento49 pagine
    Bse 20181030
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20191115
    Bse 20191115
    Documento52 pagine
    Bse 20191115
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20190328
    Bse 20190328
    Documento52 pagine
    Bse 20190328
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20190326
    Bse 20190326
    Documento53 pagine
    Bse 20190326
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20171110
    Bse 20171110
    Documento52 pagine
    Bse 20171110
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20180206
    Bse 20180206
    Documento53 pagine
    Bse 20180206
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20170920
    Bse 20170920
    Documento50 pagine
    Bse 20170920
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20171213
    Bse 20171213
    Documento51 pagine
    Bse 20171213
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20171024
    Bse 20171024
    Documento53 pagine
    Bse 20171024
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20171222
    Bse 20171222
    Documento53 pagine
    Bse 20171222
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20170421
    Bse 20170421
    Documento54 pagine
    Bse 20170421
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20191111
    Bse 20191111
    Documento51 pagine
    Bse 20191111
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20191204
    Bse 20191204
    Documento50 pagine
    Bse 20191204
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20191009
    Bse 20191009
    Documento50 pagine
    Bse 20191009
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20191101
    Bse 20191101
    Documento51 pagine
    Bse 20191101
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20171227
    Bse 20171227
    Documento54 pagine
    Bse 20171227
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20171108
    Bse 20171108
    Documento52 pagine
    Bse 20171108
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20171026
    Bse 20171026
    Documento52 pagine
    Bse 20171026
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20190409
    Bse 20190409
    Documento49 pagine
    Bse 20190409
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20171122
    Bse 20171122
    Documento52 pagine
    Bse 20171122
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20190322
    Bse 20190322
    Documento53 pagine
    Bse 20190322
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20190415
    Bse 20190415
    Documento51 pagine
    Bse 20190415
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20171107
    Bse 20171107
    Documento52 pagine
    Bse 20171107
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20191104
    Bse 20191104
    Documento51 pagine
    Bse 20191104
    BellwetherSatara
    Nessuna valutazione finora
  • Nse 20171101
    Nse 20171101
    Documento34 pagine
    Nse 20171101
    BellwetherSatara
    Nessuna valutazione finora
  • Nse 20140917
    Nse 20140917
    Documento34 pagine
    Nse 20140917
    Dhawan Sandeep
    Nessuna valutazione finora
  • Nse 20161115
    Nse 20161115
    Documento35 pagine
    Nse 20161115
    BellwetherSatara
    Nessuna valutazione finora
  • Nse 20171006
    Nse 20171006
    Documento33 pagine
    Nse 20171006
    BellwetherSatara
    Nessuna valutazione finora
  • Nse 20141008
    Nse 20141008
    Documento33 pagine
    Nse 20141008
    Dhawan Sandeep
    Nessuna valutazione finora
  • Nse 20170208
    Nse 20170208
    Documento33 pagine
    Nse 20170208
    BellwetherSatara
    Nessuna valutazione finora
  • Klse 20180306
    Klse 20180306
    Documento46 pagine
    Klse 20180306
    Edwin Ang
    Nessuna valutazione finora
  • PURCHASE
    PURCHASE
    Documento12 pagine
    PURCHASE
    samuel siote
    Nessuna valutazione finora
  • Nse 20181008
    Nse 20181008
    Documento34 pagine
    Nse 20181008
    BellwetherSatara
    Nessuna valutazione finora
  • Export Broker Top Stock - Xls 20210305 223258
    Export Broker Top Stock - Xls 20210305 223258
    Documento28 pagine
    Export Broker Top Stock - Xls 20210305 223258
    Avara Ke
    Nessuna valutazione finora
  • Nse 20140822
    Nse 20140822
    Documento34 pagine
    Nse 20140822
    Dhawan Sandeep
    Nessuna valutazione finora
  • Nse 20140811
    Nse 20140811
    Documento33 pagine
    Nse 20140811
    Dhawan Sandeep
    Nessuna valutazione finora
  • Bse 20191115
    Bse 20191115
    Documento52 pagine
    Bse 20191115
    BellwetherSatara
    Nessuna valutazione finora
  • Nse 20191206
    Nse 20191206
    Documento34 pagine
    Nse 20191206
    BellwetherSatara
    Nessuna valutazione finora
  • Nse 20191206
    Nse 20191206
    Documento34 pagine
    Nse 20191206
    BellwetherSatara
    Nessuna valutazione finora
  • Nse 20190930
    Nse 20190930
    Documento34 pagine
    Nse 20190930
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20191114
    Bse 20191114
    Documento50 pagine
    Bse 20191114
    BellwetherSatara
    Nessuna valutazione finora
  • Nse 20190930
    Nse 20190930
    Documento34 pagine
    Nse 20190930
    BellwetherSatara
    Nessuna valutazione finora
  • Nse 20191206
    Nse 20191206
    Documento34 pagine
    Nse 20191206
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20191104
    Bse 20191104
    Documento51 pagine
    Bse 20191104
    BellwetherSatara
    Nessuna valutazione finora
  • Nse 20191206
    Nse 20191206
    Documento34 pagine
    Nse 20191206
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20191105
    Bse 20191105
    Documento50 pagine
    Bse 20191105
    BellwetherSatara
    Nessuna valutazione finora
  • Nse 20191209
    Nse 20191209
    Documento34 pagine
    Nse 20191209
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20191204
    Bse 20191204
    Documento50 pagine
    Bse 20191204
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20191111
    Bse 20191111
    Documento51 pagine
    Bse 20191111
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20190322
    Bse 20190322
    Documento53 pagine
    Bse 20190322
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20191101
    Bse 20191101
    Documento51 pagine
    Bse 20191101
    BellwetherSatara
    Nessuna valutazione finora
  • Fop 20190418
    Fop 20190418
    Documento132 pagine
    Fop 20190418
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20191009
    Bse 20191009
    Documento50 pagine
    Bse 20191009
    BellwetherSatara
    Nessuna valutazione finora
  • Fop 20190425
    Fop 20190425
    Documento203 pagine
    Fop 20190425
    BellwetherSatara
    Nessuna valutazione finora
  • Fop 20190426
    Fop 20190426
    Documento90 pagine
    Fop 20190426
    BellwetherSatara
    Nessuna valutazione finora
  • Fop 20190424
    Fop 20190424
    Documento167 pagine
    Fop 20190424
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20190409
    Bse 20190409
    Documento49 pagine
    Bse 20190409
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20190327
    Bse 20190327
    Documento53 pagine
    Bse 20190327
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20190415
    Bse 20190415
    Documento51 pagine
    Bse 20190415
    BellwetherSatara
    Nessuna valutazione finora
  • Nse 20190320
    Nse 20190320
    Documento34 pagine
    Nse 20190320
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20190322
    Bse 20190322
    Documento51 pagine
    Bse 20190322
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20190326
    Bse 20190326
    Documento53 pagine
    Bse 20190326
    BellwetherSatara
    Nessuna valutazione finora
  • Nse 20190320
    Nse 20190320
    Documento34 pagine
    Nse 20190320
    BellwetherSatara
    Nessuna valutazione finora
  • Bse 20190328
    Bse 20190328
    Documento52 pagine
    Bse 20190328
    BellwetherSatara
    Nessuna valutazione finora
  • Nse 20190320
    Nse 20190320
    Documento34 pagine
    Nse 20190320
    BellwetherSatara
    Nessuna valutazione finora
  • CMPLT 2004
    CMPLT 2004
    Documento249 pagine
    CMPLT 2004
    Mohd Firdaus Isa
    Nessuna valutazione finora
  • Brief History of Corporate Governance
    Brief History of Corporate Governance
    Documento18 pagine
    Brief History of Corporate Governance
    Munnah Bhai
    100% (1)
  • Software It Companies List in Hyderabad With Contact Details
    Software It Companies List in Hyderabad With Contact Details
    Documento19 pagine
    Software It Companies List in Hyderabad With Contact Details
    Ravi Babu Konkati
    Nessuna valutazione finora
  • Reverse Stock Split
    Reverse Stock Split
    Documento3 pagine
    Reverse Stock Split
    Evie Liu
    0% (1)
  • AAHamlen3e Student Quiz Ch03 021015 PDF
    AAHamlen3e Student Quiz Ch03 021015 PDF
    Documento7 pagine
    AAHamlen3e Student Quiz Ch03 021015 PDF
    Rita Lunceford
    Nessuna valutazione finora
  • The Difference Between Corporate and Business Law Is That
    The Difference Between Corporate and Business Law Is That
    Documento3 pagine
    The Difference Between Corporate and Business Law Is That
    Maheen Ahmed
    Nessuna valutazione finora
  • CBCS 3.3.3 Corporate Valuation and Restructuring 2020
    CBCS 3.3.3 Corporate Valuation and Restructuring 2020
    Documento4 pagine
    CBCS 3.3.3 Corporate Valuation and Restructuring 2020
    Bharath M
    Nessuna valutazione finora
  • Deloitte
    Deloitte
    Documento7 pagine
    Deloitte
    Joshin Shajic
    Nessuna valutazione finora
  • A Joint Venture
    A Joint Venture
    Documento38 pagine
    A Joint Venture
    sweety7677
    Nessuna valutazione finora
  • Cases Civil Law Review2
    Cases Civil Law Review2
    Documento3 pagine
    Cases Civil Law Review2
    JeffreyReyes
    Nessuna valutazione finora
  • Lesson 3 Statement of Changes in Equity (SCE)
    Lesson 3 Statement of Changes in Equity (SCE)
    Documento11 pagine
    Lesson 3 Statement of Changes in Equity (SCE)
    Hazel Joy Dalanon
    Nessuna valutazione finora
  • List of Participants at The World Economic Forum's Annual Meeting
    List of Participants at The World Economic Forum's Annual Meeting
    Documento75 pagine
    List of Participants at The World Economic Forum's Annual Meeting
    USA TODAY
    Nessuna valutazione finora
  • CH 1 - End of Chapter Exercises Solutions
    CH 1 - End of Chapter Exercises Solutions
    Documento37 pagine
    CH 1 - End of Chapter Exercises Solutions
    sara
    Nessuna valutazione finora
  • Financial Accounting Sub2 PDF
    Financial Accounting Sub2 PDF
    Documento219 pagine
    Financial Accounting Sub2 PDF
    Akhilesh Vish
    100% (3)
  • Customers
    Customers
    Documento1 pagina
    Customers
    胡明戈
    Nessuna valutazione finora
  • Baupost
    Baupost
    Documento20 pagine
    Baupost
    api-26094277
    Nessuna valutazione finora
  • Law 106 Corporation Law
    Law 106 Corporation Law
    Documento9 pagine
    Law 106 Corporation Law
    Mitchi Barranco
    Nessuna valutazione finora
  • LLP 2008 Mod
    LLP 2008 Mod
    Documento18 pagine
    LLP 2008 Mod
    Sudhanshu Patel
    Nessuna valutazione finora
  • ICICIDirect Symbols
    ICICIDirect Symbols
    Documento49 pagine
    ICICIDirect Symbols
    Krishnamoorthy Subramaniam
    Nessuna valutazione finora
  • Numericals On Stock Swap - Solution
    Numericals On Stock Swap - Solution
    Documento15 pagine
    Numericals On Stock Swap - Solution
    Animesh Singh Gautam
    Nessuna valutazione finora
  • C. Corporation vs. Partnership
    C. Corporation vs. Partnership
    Documento3 pagine
    C. Corporation vs. Partnership
    ailynvds
    Nessuna valutazione finora
  • Mercantile Bank Limited
    Mercantile Bank Limited
    Documento2 pagine
    Mercantile Bank Limited
    shahid2opu
    Nessuna valutazione finora
  • Adidas US Sales Datasets
    Adidas US Sales Datasets
    Documento165 pagine
    Adidas US Sales Datasets
    Ly Nguyễn
    Nessuna valutazione finora
  • Indias Top 500 Companies 2018 Pages 87 141
    Indias Top 500 Companies 2018 Pages 87 141
    Documento154 pagine
    Indias Top 500 Companies 2018 Pages 87 141
    Mukesh Mehta
    Nessuna valutazione finora
  • Real Estate Speakers List - Jan 2010
    Real Estate Speakers List - Jan 2010
    Documento6 pagine
    Real Estate Speakers List - Jan 2010
    SueKrishnan
    Nessuna valutazione finora
  • Aditya Birla
    Aditya Birla
    Documento2.692 pagine
    Aditya Birla
    dfged54
    0% (1)
  • Tugas Port Terminal Operation: Politeknik Bumi Akpelni Semarang Ta 2018/2019
    Tugas Port Terminal Operation: Politeknik Bumi Akpelni Semarang Ta 2018/2019
    Documento4 pagine
    Tugas Port Terminal Operation: Politeknik Bumi Akpelni Semarang Ta 2018/2019
    Mk tv
    Nessuna valutazione finora
  • Jackson Rising: New Economies Conference International Decade of Cooperatives Statement
    Jackson Rising: New Economies Conference International Decade of Cooperatives Statement
    Documento1 pagina
    Jackson Rising: New Economies Conference International Decade of Cooperatives Statement
    Kali Akuno
    Nessuna valutazione finora
  • Compliance Gap Analysis
    Compliance Gap Analysis
    Documento1 pagina
    Compliance Gap Analysis
    mfulk3
    Nessuna valutazione finora
  • Financial Results & Auditors Report For Sept 30, 2015 (Standalone) (Result)
    Financial Results & Auditors Report For Sept 30, 2015 (Standalone) (Result)
    Documento6 pagine
    Financial Results & Auditors Report For Sept 30, 2015 (Standalone) (Result)
    Shyam Sunder
    Nessuna valutazione finora