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

500002,ABB LTD.,1370,1399,1337.45,1377.2,10940,20181008
500003,AEGIS LOGIS,183.5,184.5,178.8,181.3,7513,20181008
500008,AMAR RAJA BA,718,733.7,703.8,728.5,25547,20181008
500009,A.SARABHAI,12.24,12.24,11.25,11.51,19987,20181008
500010,HDFC,1699,1707,1646.75,1670.15,598420,20181008
500012,ANDHRA PETRO,76,79.3,64,74.05,271898,20181008
500013,ANSAL INFRAS,10.71,10.9,10.19,10.22,14757,20181008
500014,APPLE FINANC,1.97,2.1,1.97,1.97,10211,20181008
500016,ARUNAHTEL,20,20,20,20,2,20181008
500020,BOM DYEING,130.15,130.15,130.15,130.15,3919,20181008
500023,ASIANHOTNR,185,194.8,172.05,173,2011,20181008
500024,ASSAMCO,2.53,2.53,2.53,2.53,93480,20181008
500027,ATUL LTD.,3020,3021.95,2920,3001.4,875,20181008
500028,ATV PROJECTS,7.32,7.88,7.32,7.32,8878,20181008
500029,AUTOLITE(I),41,42.25,40.1,40.45,5771,20181008
500031,BAJAJ ELECT.,489,489,473,476.65,45888,20181008
500032,BAJAJHIND,9,9.1,8.38,8.65,812000,20181008
500033,FORCE MOTR,1725,1780,1700,1719.45,21470,20181008
500034,BAJFINANCE,1998,2088,1912,1973.8,383228,20181008
500038,BALRAM.CHINI,76.75,78.8,74.05,77.65,484911,20181008
500039,BANCO PROD.,181,183.9,173,178.2,4632,20181008
500040,CENTURY TEXT,764.85,764.85,726,747.8,85052,20181008
500041,BANNARI AMAN,1526.9,1549.9,1430,1431,149,20181008
500042,BASF INDIA,1726,1726,1592.15,1611.15,4075,20181008
500043,BATA INDIA,859,900,844.6,894.7,84780,20181008
500048,BEML LTD,573.9,574.65,545,559.05,137355,20181008
500049,BHARAT ELECT,79.95,79.95,75.25,77.2,1276414,20181008
500052,BHANSALI ENG,122.1,130,122.1,127.9,169267,20181008
500055,BHUSH STEEL,30.6,30.8,28.5,29.65,1136662,20181008
500058,BIHAR SPONGE,0.74,0.74,0.71,0.74,1880,20181008
500059,BINANI IND.,80.25,80.25,74.3,76.1,16252,20181008
500060,BIRLACABLE,125.1,130.95,125,128.65,33149,20181008
500067,BLUE STAR,573.05,574.95,548.45,550.75,3214,20181008
500068,DISA INDIA,5550,5700,5206,5490,1035,20181008
500069,BNK CAPITAL,108.5,108.5,106.95,106.95,35,20181008
500074,BPL LTD.,35.65,35.8,33.2,34.35,20174,20181008
500078,OAL,750,751,720.05,730.85,1508,20181008
500083,CENTURY EXT,5.9,6.2,5.75,5.99,49747,20181008
500084,CESC LTD.,831.95,835.15,802,823.35,94302,20181008
500085,CHAMBAL FERT,143.5,143.5,128.25,137.95,63649,20181008
500086,EXIDE IND.,247,250.3,241,249.25,84823,20181008
500087,CIPLA LTD.,636,642,629.1,638.35,59722,20181008
500089,DIC INDIA,377.65,377.65,376,376,43,20181008
500092,CRISIL LTD,1622.25,1627.2,1601.3,1607.15,570,20181008
500093,CGPOWER,41.75,41.75,39.4,40.75,433645,20181008
500096,DABUR (I),422,422.65,405.5,410.55,266433,20181008
500097,DALMIASUG,72.65,72.65,65.2,68.3,36875,20181008
500101,ARVIND Ltd,314.9,314.9,294.65,301.1,133987,20181008
500102,BALARPUR IND,6.99,6.99,6.3,6.49,70726,20181008
500103,BHEL,70,71,68,69.45,692749,20181008
500104,HIND.PETRO,168.4,180.4,165.25,178.5,4057066,20181008
500106,IFCI LTD,12.1,12.38,11.5,11.97,659760,20181008
500108,MAHA.TELE,13.2,13.95,12.91,13.15,229828,20181008
500109,MRPL,63.9,66.2,62.15,64.4,556318,20181008
500110,CHENNAI PET.,260,260.05,222,233.5,130163,20181008
500111,REL.CAP.,255.5,259,222.45,234.8,1525723,20181008
500112,STATE BANK,259.15,268.35,258.55,266,1077520,20181008
500113,STEEL AUTH.,65.9,66.5,62.55,64.5,1387487,20181008
500114,TITAN,790,819.45,775,812.7,149429,20181008
500116,IDBI BANK L,57.35,59,56.95,58.65,1097331,20181008
500117,DCW LTD.,18,18.3,17.1,17.25,110553,20181008
500119,DHAMPUR SUGA,125.15,128.95,120.15,126.35,136530,20181008
500120,DIAMINES&CHM,151.85,151.85,140,140,13449,20181008
500123,ELANTAS,1872.05,1924.95,1872,1885.2,715,20181008
500124,DR.REDDY'S,2385,2417.45,2332.1,2339.05,41859,20181008
500125,E.I.D.PAR,185.65,185.65,177,182.5,27153,20181008
500126,MERCK LTD,2700.1,2777.4,2582.7,2614.85,5409,20181008
500128,ELEC.CASTING,17,17.5,16.35,16.75,58221,20181008
500132,EMPEE SUGARS,2.19,2.19,2.11,2.11,4264,20181008
500133,ESAB INDIA,750,797.95,750,777.05,336,20181008
500135,ESSEL PROP,107.5,107.5,95.5,98.8,11987,20181008
500136,ESTER INDUS.,38.4,39.95,38,39.45,30499,20181008
500139,FEDDERELEC,17.55,17.75,16.15,16.15,14075,20181008
500141,FERRO ALLOYS,5.18,5.35,5.1,5.24,25513,20181008
500144,FINOL. CABLE,490.2,490.2,462,464.9,3111,20181008
500147,CMI FPE,630,675,630,649,1632,20181008
500148,UFLEX LTD,282.25,284.55,271.95,277.6,19833,20181008
500150,FOSECO INDIA,1370,1370,1298,1320,250,20181008
500151,GOLDEN TOB,26.35,28.9,26.35,28.9,151,20181008
500153,GANESH BENZO,55.3,57.8,54.1,55.35,60282,20181008
500155,GARDEN SILK,19.15,19.15,18.1,18.4,6602,20181008
500159,METROGLOBL,60.25,68.75,60.25,68.75,326,20181008
500160,GTL LTD.,5.65,5.65,5.11,5.17,36691,20181008
500163,GODFREY PH,690,702,640.45,670.45,25399,20181008
500164,GODREJ IND,477,486.65,465.5,480.2,24312,20181008
500165,KANSAI NERO,399.8,406,388.95,395.5,18105,20181008
500166,GOODRICKE,272.55,272.55,252.2,256.7,6958,20181008
500168,GOODYEAR (I),899.15,923.7,892,903.4,2158,20181008
500170,GTN INDUS,8.84,9,8.84,8.84,4707,20181008
500171,GHCL LTD,210.3,214.75,198,209.8,34178,20181008
500173,GUJ.FLOURO,765,790,765,781.65,1919,20181008
500174,GUJ.LEASE,1.41,1.41,1.41,1.41,201,20181008
500179,HCL INFOSYS,22.35,23,21.65,22.45,117770,20181008
500180,HDFC BANK,1975,1975,1930,1945.95,366767,20181008
500182,HEROMOTOCO,2720,2953.95,2713,2881.75,69914,20181008
500183,HIMACHAL FUT,19.45,19.75,18.6,19.1,1453456,20181008
500184,HSCL,111.6,114.3,106.4,113.4,63245,20181008
500185,HIND.CONSTN.,11.14,11.49,10.85,11.34,934954,20181008
500186,HIND.OIL EXP,120,121.8,116,117.3,94640,20181008
500187,HSIL,240.15,246,235.1,239,4162,20181008
500188,HINDUS.ZI,279.9,279.9,264.95,271.3,196640,20181008
500189,HINDUJA VENT,488.7,507.85,488.7,492.9,614,20181008
500191,HMT LTD.,19,19.7,18.8,18.8,4952,20181008
500192,PRAG BOSIMI,2.75,2.94,2.66,2.71,7765,20181008
500193,HOTEL LEELA.,13.95,14.2,13.3,14.14,41992,20181008
500199,I.G.PETRO,352.8,365,340,344.9,4332,20181008
500201,IND.GLYCOLS,391,409.75,385.45,398.45,9758,20181008
500207,INDO RAMA,20,20.5,20,20.2,4989,20181008
500209,INFOSYS LTD,725.05,728.5,710.35,714.5,228274,20181008
500210,INGERSOLL,515,515.95,497,501.45,2400,20181008
500211,INSILCO LTD.,16.6,17.55,16.55,17,1811,20181008
500213,INTER.TRAVEL,160,162.95,155.5,156,931,20181008
500214,ION EXCHANGE,367.05,377,348.7,357.45,13310,20181008
500215,AGRO TECH FO,520,525.05,490.1,491.35,1056,20181008
500219,JAIN IRRIG,63.1,64.3,59.55,61.45,1138267,20181008
500220,JASCH INDUST,50.5,54.1,49.1,51.4,8820,20181008
500223,JCT LTD,2.14,2.14,2,2.03,102704,20181008
500227,JINDAL POLYF,266,275.55,257,261.8,8336,20181008
500228,JSWSL,357.1,380.25,357,375.25,409550,20181008
500231,UMANG DAIR,60.05,62,58,58.05,2027,20181008
500233,KAJARIA CER.,344.7,358.35,327.6,335.65,44943,20181008
500234,KAKATIYA CEM,194.2,194.2,179.4,184.05,14282,20181008
500235,KALYANI STEL,226.35,232.75,221,224.95,18253,20181008
500238,WHIRLPOOL,1318,1391.45,1300,1372.3,4919,20181008
500239,KG DENIM,28.2,30,26.05,26.65,6581,20181008
500240,KINETIC ENG.,51.85,57.75,51.15,54.25,1317,20181008
500241,KIRL.BROS.,223,233,221,232.25,3047,20181008
500243,KIRL INDUS,922.1,922.1,922.05,922.1,9,20181008
500245,KIRL.FERROUS,85,85,78.6,82.2,66214,20181008
500246,ENVAIN ELECT,51.15,51.15,51.15,51.15,1,20181008
500247,KOTAK MAH.BK,1050.5,1115,1044.7,1104.6,451095,20181008
500249,KSB PUMPS,693,715,669,696.95,157,20181008
500250,L.G.BALKRISH,377.3,433.9,367.9,412.25,5819,20181008
500251,TRENT LTD.,342.95,342.95,326.2,330.95,8538,20181008
500252,LAKSHMI MACH,6000,6020,5825.05,5883.1,36684,20181008
500253,LIC HOUS.FIN,395,406.05,391.8,397.05,268754,20181008
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,1002328,20181008
500257,LUPIN LTD.,838,854.5,818.9,847.3,147926,20181008
500259,LYKA LABS,34.6,35.5,34,34.75,28556,20181008
500260,RAMCOCEM,613.75,640,610.7,617.9,6629,20181008
500264,MAFATLAL IND,162,163,152,161.95,1389,20181008
500265,MAH.SEAMLESS,421.1,424.15,410,415.3,7785,20181008
500266,MAH.SCOOTER,2350,2350,2095,2129.6,3105,20181008
500267,MAJESTIC AUT,91.05,101.45,84.25,88.95,3446,20181008
500268,MANALI PETRO,32.55,33.15,29.8,30.95,297425,20181008
500271,MFSL,359.8,377.95,354.4,365.35,107150,20181008
500277,MID INDIA IN,0.29,0.29,0.29,0.29,71,20181008
500279,MIRC ELECT,24.65,25.15,23.75,23.9,21454,20181008
500280,CENTURY ENKA,250.9,254.8,234,241.15,14548,20181008
500284,LORDS CHLORO,68.75,70.05,68.75,68.75,4593,20181008
500285,SPICEJET LTD,61.5,63.8,61.4,63.4,1518555,20181008
500288,MOREPEN LAB.,21.1,22.15,20.8,20.8,98931,20181008
500290,MRF LTD.,60900,61661,59494.6,61096.4,605,20181008
500292,HEIDEL CEM,138.8,138.8,131.9,137.85,23585,20181008
500294,NCC,71.1,73.85,68.6,69.95,1135700,20181008
500295,VEDL,229,229,197.1,206.85,2936064,20181008
500296,NAHAR SPG.,72.15,72.15,69.9,70.3,18988,20181008
500298,NAT.PEROXIDE,3802,3940,3610.3,3748.15,5823,20181008
500300,GRASIM IND.,919.3,925,899,921.2,33203,20181008
500302,PEL,2215,2295,2036,2113.7,107036,20181008
500304,NIIT LTD.,67.9,68.1,60.8,62.05,139947,20181008
500306,JAYKAY,5.26,5.85,5.26,5.64,45913,20181008
500307,NIRLON,187,191,182,190,26159,20181008
500312,ONGC CORPN,149.45,151,144.9,149.8,894968,20181008
500313,OIL COUNTRY,14.48,14.58,13.27,14.58,1134,20181008
500314,ORIENT HOTEL,35.15,36.45,34.25,35.6,8476,20181008
500315,ORINTAL BANK,61,61.35,58.95,60.05,301850,20181008
500317,OSWAL AGRO.,8,9,8,8.55,19937,20181008
500319,INDIAN SUCRO,20.4,20.45,18.6,19.35,1516,20181008
500322,PANYAM CEMEN,12.95,12.95,12.6,12.6,3875,20181008
500325,RELIANCE,1048.85,1115.35,1025.2,1107.95,1330634,20181008
500327,PILITA,6.75,6.75,6.3,6.36,31118,20181008
500329,PENTAMED.G,0.46,0.46,0.42,0.42,27778,20181008
500330,RAYMOND,644,646.1,618,632.85,47577,20181008
500331,PIDILITE,966.7,985.15,949.05,974.45,45680,20181008
500333,PIX TRANS,205.25,213.95,192.2,198.7,28616,20181008
500335,BIRLA CORPN.,595.8,618.45,587.05,611.05,2892,20181008
500336,SURYA ROSHNI,217.7,217.7,201,208.2,17215,20181008
500337,PRIME SECUR.,33.2,33.75,31.2,32.35,10578,20181008
500338,PRSMJOHNSN,84.4,84.5,74.9,76.2,106144,20181008
500339,RAIN,156.15,162.8,148.65,151.55,64656,20181008
500343,AMJLAND,20.25,21.45,18.9,19,2308,20181008
500346,PUN.COMMUNI.,21.75,25.75,21,21.05,7735,20181008
500350,RSWM LTD,171,175,157.35,160.7,8119,20181008
500354,RAJSH.SUGAR,23.9,23.9,22.05,23.9,2043,20181008
500355,RALLIS INDIA,177,177,172.15,173.4,10628,20181008
500356,RAMANEWS,21.95,22.35,21.65,22.15,16805,20181008
500357,RAMA PAPER,29.9,29.9,29.9,29.9,7522,20181008
500360,RAPICUT CARB,57.9,59.75,55.1,55.3,2988,20181008
500365,RMGALLOY,23.5,25.05,23.2,24.8,149903,20181008
500366,ROLTA (I),13.2,13.67,12.65,12.9,275898,20181008
500367,RUBFILA INT.,49.2,50.3,46.1,46.6,32149,20181008
500368,RUCHI SOYA,6.5,6.85,6.47,6.51,344083,20181008
500371,SAMTEL IND.,2.7,2.7,2.7,2.7,2000,20181008
500378,JINDAL SAW,70.65,71.7,67.6,69.5,143561,20181008
500380,JK LAKSHMI,277,290,271,279.55,4351,20181008
500387,SHREE CEMENT,15810,16197.7,15450,15990.7,525,20181008
500388,SHREE KRISHN,34,34,34,34,12,20181008
500390,REL INFRA,289.5,296.45,274.5,285.45,882891,20181008
500399,STEELCO GUJ.,3.45,3.72,3.45,3.55,4045,20181008
500400,TATA POWER,63,65.2,60.45,61.6,673594,20181008
500402,SPMLINFRA,44.35,47.7,43.6,44.9,2054,20181008
500403,SUNDARAM FAS,516,517.05,493,504.8,9134,20181008
500404,SUNFLAG IRON,57.75,59.2,53.8,54.65,29742,20181008
500405,SUPREME PET,245.05,247.95,245,245.15,3268,20181008
500407,SWARAJ ENGIN,1406,1424.65,1361.1,1371.05,1171,20181008
500408,TATA ELXSI,1141.25,1162.05,958,1007.7,253717,20181008
500410,ACC LTD,1483.5,1483.75,1439.3,1477.15,28615,20181008
500411,THERMAX,930,930,887,892.7,1865,20181008
500412,THIRUMALAI,114.4,118.2,106.15,109.7,53826,20181008
500413,THOMAS COOK,202,214,198,200.9,31625,20181008
500414,TIMEX GROUP,51,51.75,47.35,48.1,51759,20181008
500418,TOKYO PLAST,39.15,41.7,39.15,41.3,380,20181008
500420,TORRENT PHAR,1630,1630,1527.3,1566.1,7983,20181008
500422,TRANSCHEM,26,26,24.1,24.35,200,20181008
500425,AMBUJA CEME,205.3,210.35,202.75,207.95,282511,20181008
500426,UTLINDS,15.75,16.95,15.4,16.85,5037,20181008
500429,UNIPHOS ENT.,88,92.9,86.4,87.85,2547,20181008
500439,VARD HOLDNG,2110,2204.45,2080.05,2122,40,20181008
500440,HINDALCO,234.8,237,205.8,222.2,1042392,20181008
500444,WEST COAS PA,311.6,318.25,297,306.3,21291,20181008
500449,HIND.ORG.CHM,27.5,27.5,25.55,25.55,152462,20181008
500456,PAS.ACRYLON,21.2,21.2,19.1,19.3,35506,20181008
500459,PROCTER &GAM,9330,9349.95,9066,9087.9,381,20181008
500460,MUKAND LTD.,53.55,54.8,51,54.05,89899,20181008
500463,AGCNET,68,68,68,68,80,20181008
500464,UCAL FUEL,173,177,168,168.8,4596,20181008
500467,HARR.MALAYAL,80,80.8,76.7,77.7,10274,20181008
500469,FEDERAL BANK,68.3,70.7,68,70.2,921505,20181008
500470,TATA STEEL,567.95,569.55,544.55,559.8,750177,20181008
500472,SKF INDIA,1655.05,1665.6,1620,1642.2,400,20181008
500477,ASHOK LEYL.,107.9,111.85,104,109.4,2104123,20181008
500480,CUMMINS (I),657.9,665.2,643,656.2,12407,20181008
500483,TATA COMM,468,481.2,463.7,474.25,26673,20181008
500488,ABBOTT (I),7265.25,7330.05,7132.1,7228.9,1428,20181008
500490,BAJ HOLD INV,2748,2748,2203.65,2522.25,8229,20181008
500493,BHARAT FORGE,578,581.95,560,565.85,118742,20181008
500495,ESCORTS LTD.,580.1,596.1,542.6,556.4,193104,20181008
500500,HIND.MOTORS,8,8,7.51,7.7,37364,20181008
500510,LARSEN & TOU,1231.25,1244,1203.5,1216,344333,20181008
500520,MAH & MAH,768.6,780.25,753,774.45,270515,20181008
500530,BOSCH LTD,18638.95,19069,18180.2,18348.7,1139,20181008
500540,PREMIER LTD,10.05,10.3,9.11,10,12646,20181008
500547,BHARAT PET.,267.15,279.55,257.3,265.85,2294391,20181008
500550,SIEMENS LTD.,951.8,951.8,907.35,938.35,20807,20181008
500570,TATA MOTORS,216.55,218.95,208.15,212.75,1342852,20181008
500575,VOLTAS LTD,509.95,509.95,471,479.35,126018,20181008
500620,GREAT EASTE,283,285.6,273,282.85,4526,20181008
500645,DEEPAK FERT.,193,193,183.9,188,22119,20181008
500650,EXCEL INDUST,1400,1400,1326.95,1327.35,2785,20181008
500655,GARWARE POLY,218,228,210.2,212.25,25767,20181008
500660,GLAXOSMITH,1362,1362,1304.85,1336.9,3668,20181008
500670,GUJ.NARMADA,335.9,336.8,315.55,323.7,97271,20181008
500672,NOVARTIS,700,710,667.35,683.25,18236,20181008
500674,SANOFI,5990,6028.3,5925,5936.9,434,20181008
500676,GLAXOSMITHKL,6528,6591,6340,6408.9,438,20181008
500680,PFIZER LTD.,2700,2789.95,2546.35,2576.1,4813,20181008
500690,GUJ.ST.FERT,92.75,93.15,86.5,89.7,430232,20181008
500696,HIND UNI LT,1559.45,1570.05,1537.5,1557.25,172857,20181008
500710,AKZOINDIA,1557.5,1600,1530,1576.95,1190,20181008
500730,NOCIL LTD,152.3,152.3,140.55,144.85,140710,20181008
500770,TATA CHEM.,655,663.15,630.75,641.9,36723,20181008
500777,T.P.L.,30.7,32.15,30.55,30.8,19512,20181008
500780,ZUARIGLOB,102.4,103,99.15,100.05,525,20181008
500790,NESTLE (I),9400,9487.75,9241.5,9385.05,5475,20181008
500800,TATAGLOBAL,207.9,221.4,207.05,214.45,265176,20181008
500820,ASIAN PAINTS,1216,1258.35,1200,1251.45,108238,20181008
500825,BRITANIA IND,5420,5574,5350,5539.05,16649,20181008
500830,COLGATE PALM,1080,1080.55,1036.1,1045.5,26022,20181008
500840,EIH LTD.,145.6,148.35,141.8,143.55,2530,20181008
500850,INDIAN HOTEL,125.1,125.1,117.1,119.1,34220,20181008
500870,CASTROL,136.6,140.25,135,137.9,170486,20181008
500875,ITC LTD.,279.3,279.3,269.55,273.45,767554,20181008
500877,APOLLO TYRES,196.2,207,194.4,204.9,216980,20181008
500878,CEAT LIMITED,1045,1078,1032,1064.2,48143,20181008
500890,MODI RUBBER,57,57,56.85,56.85,3003,20181008
500940,FINOLEX IND.,523,523,507.05,510.05,7512,20181008
500945,VALUE IND L,2.28,2.28,2.27,2.27,4441,20181008
501148,DALAL ST INV,349.1,349.1,349.1,349.1,21,20181008
501150,CENTRUM CAP,37.4,37.4,34.9,35.15,127220,20181008
501179,OSCAR INV.,47.75,47.75,47.75,47.75,100,20181008
501242,TCI FINANCE,15,16.9,14.65,15.45,18246,20181008
501298,INDUS.&PRUD.,1109,1109,1025,1050,184,20181008
501301,TATA INVEST.,717.95,720.05,706,712.1,4622,20181008
501351,RAPID INVES.,32.05,32.05,32.05,32.05,5,20181008
501370,WALCHAND PF,76.4,84.9,76.4,82.15,355,20181008
501391,W.H.BRADY,142.35,142.35,142.35,142.35,75,20181008
501421,SOLIX TECHNO,79.1,79.1,79.1,79.1,2,20181008
501423,SHA ENG PLA,921.05,934.3,890,899.9,10180,20181008
501425,BOM.BURMAH,1180.95,1244,1153.3,1221.35,45735,20181008
501430,BOM.CYCLE,2259.9,2325,2259.9,2260,100,20181008
501455,GREAVES COTT,131.9,131.9,119.1,122.05,40534,20181008
501700,INDIA NIVEH,52.3,52.4,52.15,52.2,4842,20181008
501831,COAST CORP,169.85,169.85,169.85,169.85,1,20181008
501833,CHOWGULE ST,13.22,13.22,12.16,12.23,121,20181008
501848,GLOBAL OFFS,14.35,14.35,12.1,12.15,9698,20181008
502015,ASIIL,18.75,19.5,18.1,19,5730,20181008
502090,SAGAR CEM.,664,700,635.2,648.65,782,20181008
502137,DECAN CEMENT,360.5,360.5,360,360,8,20181008
502157,MANGALAM CEM,212.6,221,201,205.6,1716,20181008
502165,OCL INDIA L,922.8,922.8,878,882,2224,20181008
502168,N C L IND.,125,126.4,120.4,121.15,9033,20181008
502175,SAURAS.CEM.,40.7,41.7,38.5,39,372491,20181008
502180,SRI DIGV CEM,20.35,20.9,19.9,20.25,34486,20181008
502219,BOROSIL GLAS,256.25,265,240.6,247.5,32807,20181008
502250,MARATH.REFRA,308.8,308.8,308.8,308.8,220,20181008
502281,TRIVENI GLAS,9.77,10.15,9.76,9.8,10190,20181008
502330,IPAPPM,419,435,395.05,408.6,31911,20181008
502355,BALKRISH IND,996,1020,967.55,981.9,106889,20181008
502407,NATH PULP,64.5,64.5,52.6,54.85,2299,20181008
502420,ORIENT PAPER,41.9,43.2,40.1,40.7,80798,20181008
502445,CITADEL,25,26.05,24.25,25.5,1766,20181008
502448,ROLLATAINER,2.81,3.18,2.55,2.6,5105,20181008
502450,SESHA.PAPER,995.5,1016.35,995.5,1003.4,1213,20181008
502587,RAMA PULP,58,61,58,58.5,20853,20181008
502742,SINTEX IND.,11.55,11.55,10.95,11.2,154513,20181008
502761,BLUE BLEND,5.06,5.06,4.14,4.14,9038,20181008
502820,DCM LTD.,70.6,74,70.6,73.45,808,20181008
502850,GAEKWAR,7.68,7.68,7.68,7.68,10,20181008
502865,FORBES & CO,1967,1975,1865,1873.8,2041,20181008
502873,H.P.COTTON,51.95,51.95,46.45,46.65,690,20181008
502901,JAMSHRI RANJ,28.3,28.3,28.3,28.3,5,20181008
502933,KATARE SPG.,6.6,6.6,6.46,6.47,36330,20181008
502937,KESORAM IND,61.6,61.6,56,57.1,85446,20181008
502958,LAKSHMI MILL,3000,3035,3000,3000,29,20181008
502986,VARDH TEXT,975,1003.6,952.55,996.8,2063,20181008
503031,PENLAND LTD,11.52,11.66,10.7,10.94,93606,20181008
503100,PHOENIX MILL,528.45,529.15,512.1,520.7,1155,20181008
503101,MARATHON NEX,122,124.65,116,118.25,1216,20181008
503162,REL.CHEMOTX,66.5,70.95,61.55,65.65,710,20181008
503169,RUBY MILLS,261,261.25,241.05,245.45,877,20181008
503310,SWAN ENG,120,120.8,105.1,106.7,139560,20181008
503624,SVARAJ TRAD,188.25,190,188.25,189.75,15625,20181008
503657,VEER ENERGY,10.98,10.98,9,9.59,15546,20181008
503669,KKFIN,13.2,13.2,13.2,13.2,6,20181008
503722,BANSW.SYNTEX,62.85,65.7,60.25,65.45,1185,20181008
503776,MODIPON,23.1,23.1,23.1,23.1,175,20181008
503804,SHRI DINESH,120,122.5,114.05,117.4,1384,20181008
503806,SRF LIMITED,1695,1715.9,1620.2,1664.4,26449,20181008
503811,SIYARAM SILK,409.25,413.75,403,403.25,700,20181008
503831,FOMENTO HOTE,80.85,82,80.5,80.7,1566,20181008
503837,SHREE RAJSYN,6.68,6.76,6.68,6.76,2005,20181008
503960,BHARAT BIJLE,1105.1,1128.4,1048.9,1069.65,2748,20181008
504000,ELPRO INTER,46.8,48,45,46.3,6312,20181008
504008,EMCO LTD.,5.9,6.18,5.9,6.18,20896,20181008
504028,GEE LTD,34.7,34.7,28.15,30.3,855,20181008
504036,HIND.RECT,107.05,109,104,104,1295,20181008
504058,NIPPOBATRY,676,680,655.1,655.1,426,20181008
504067,ZENSAR TECH.,294.95,298,276.9,282.95,350118,20181008
504076,JYOTI LTD.,25.3,25.3,22.5,22.55,5718,20181008
504084,KAYCEE IND,2913,2913,2913,2913,2,20181008
504092,INDOKEM LTD.,17,17,16.25,16.25,1779,20181008
504093,PANA ENERG,241.1,248,241.05,243.4,2940,20181008
504112,NELCO LTD.,211.9,215.7,201.7,207.95,59040,20181008
504132,PERM MAGNETS,124,129.2,118,125.35,7177,20181008
504176,HIGH ENERGY,342,342,335,339,241,20181008
504180,STD.BATTERY,7.15,7.15,7.15,7.15,100,20181008
504212,UNIV.CABLE,182.5,188.5,178,183.85,24905,20181008
504258,LAKSHMI ELEC,524,524.8,475,486.7,3662,20181008
504286,DELTA MAG,85.25,94,85.25,85.25,1757,20181008
504341,RELTD,34.45,34.45,31.25,31.25,4302,20181008
504351,EMPOWER,0.25,0.25,0.25,0.25,6400,20181008
504392,KRISHNA VEN,11.41,11.41,11.41,11.41,20,20181008
504605,UNI ABEX,450,461.95,447.5,449.15,70,20181008
504614,SARDA ENMIN,316.5,321.9,300,305.95,10807,20181008
504646,BHAGWATI AUT,117.15,121,117.15,120.45,929,20181008
504741,IND.HUME PIP,249.85,250.5,239.2,248,2498,20181008
504786,INVEST &PREC,341.6,341.6,316,318.65,2472,20181008
504840,KAIRA CAN CO,830,830,825,825,22,20181008
504879,ORIENT ABRAS,26,26,24.6,25.2,5067,20181008
504903,RATHI ST,2,2,2,2,1,20181008
504908,DUNCANENG,91.4,91.4,81,81.05,102,20181008
504918,SANDUR MANG.,1077.1,1125,1020,1041.65,8777,20181008
504959,STOVAC IND.,2457,2457,2371,2378.1,414,20181008
504961,TATA YODOGAW,46.3,46.3,42.4,43.2,1765,20181008
504966,TINPLATE,154,155.8,145,148.35,170585,20181008
504973,TIFHL,512.85,517.8,468.25,500,2031,20181008
504988,WELCAST,690,690,652,690,433,20181008
505010,AUTO AXLES,1185,1214.8,1160.2,1181.7,2604,20181008
505029,ATLAS CYCLES,89,89.95,84,84.15,3337,20181008
505036,AUTO COR.GOA,690,710,690,698.5,322,20181008
505075,SETCO AUTO,37.65,40.45,36.25,38.8,113324,20181008
505141,SCOOTERS IND,36.6,36.6,33.75,34.25,1212,20181008
505160,TALBROS AUTO,218.1,220.7,209,213.75,2221,20181008
505163,ZF STEERING,894.3,925,885,887.7,7201,20181008
505192,SMLISUZU,651,661.45,631.35,637.3,2074,20181008
505196,TIL LTD.,280,284.6,270.95,273.6,984,20181008
505200,EICHER MOTOR,21498,22299.95,20682.3,22125,7002,20181008
505216,ALFRED HERB,693,720.15,660,720.15,82,20181008
505230,CIMMCO,50.65,50.75,48.5,48.65,1140,20181008
505232,VELJAN,785,800,770,782,279,20181008
505250,G.G.DANDEKAR,70,70,65.15,70,1265,20181008
505255,GMM PFAUDLER,940,942.95,900,915.7,781,20181008
505283,KIRLOSAR PN,148.5,150,143,147.5,5150,20181008
505299,KULK-POWER,69,69,58.5,61.85,981,20181008
505324,MANUGRAPH IN,32.55,32.9,31.05,31.1,1722,20181008
505343,MONOTYPE IND,0.23,0.23,0.23,0.23,75661,20181008
505355,NESCO LTD,425,433.4,405,414.5,4904,20181008
505358,INTEGRA ENG,46,46.9,44.1,45.65,3918,20181008
505368,REVATHI EQU.,412.95,420,398,418.05,271,20181008
505400,TEXINFRA,57,57,46.5,49.45,22757,20181008
505412,WENDT(INDIA),3078.9,3078.9,2855,2874.7,93,20181008
505502,PSITINFRA,46.3,46.3,46.3,46.3,1,20181008
505506,AXONVL,1.77,1.77,1.77,1.77,10,20181008
505509,RESPON IND,73,73.95,69.5,71.95,173,20181008
505523,MAHA CORP,0.28,0.28,0.28,0.28,2,20181008
505526,DOLAT INV.,26.5,28.15,23.55,24.9,321329,20181008
505533,WESTLIFE DEV,333.05,335.95,305,312.65,31882,20181008
505537,ZEE ENTER,421,422.5,410.9,414.6,38420,20181008
505576,GOLDCORP,53.65,53.65,49.05,49.1,15,20181008
505590,SVPGLOB,300,320,300,302.35,17479,20181008
505681,BIMETAL BEAR,505,512,485.5,504.25,297,20181008
505688,BHARAT GEARS,158.5,165.85,145,150.65,8943,20181008
505700,ELECON ENG,49.85,51.05,49,50.7,40081,20181008
505710,GRAUER& WEIL,49,50.3,47.5,48.75,88489,20181008
505711,GAJRA BEVEL,1.48,1.48,1.48,1.48,25,20181008
505712,HIMTEK,156.25,164.95,152,152,798,20181008
505714,GABRIEL(I),119,119,116.55,117.35,15104,20181008
505720,HERC.HOISTS,91.05,94,91.05,93.1,2343,20181008
505726,IFB IND.LTD.,850,950,850,927.95,1251,20181008
505729,SINGER INDIA,35.05,35.45,34,34.3,29505,20181008
505737,INTER.COMBUS,266,286.5,253.5,270.95,1496,20181008
505744,FED MOG GOE,408,414,404,404.1,746,20181008
505750,JOSTS ENG.,789.9,789.9,752,759,2543,20181008
505790,SCHAEFFLER,5100.05,5199,4926.35,5022.35,563,20181008
505800,RANE HOLDIN,1490,1514.4,1442.45,1480,84,20181008
505827,SNL BEARINGS,314.9,333,310.05,312.1,1606,20181008
505840,JAIPAN INDUS,25,25.45,23.75,25.45,2407,20181008
505850,MANCREDIT,5.55,5.55,5.12,5.38,145691,20181008
505854,TRF LTD.,127.35,128.1,121.95,122.65,10041,20181008
505872,WPIL LTD.,751.6,772,735,758.55,13908,20181008
505890,KENNAMETAL,837,869,810,819.2,4484,20181008
505978,TRITON VALVE,1325,1425,1273,1356.05,1316,20181008
506022,PRAKASH IND.,111.05,111.8,104.8,107.1,170775,20181008
506027,BHORUKA ALU.,0.57,0.57,0.57,0.57,1,20181008
506074,ARSHIYA,32.35,36.85,30.25,30.9,170392,20181008
506076,GRIND NORTON,489.95,503.8,476,500,1298,20181008
506079,LAKSHMI PREC,12.31,12.31,12.31,12.31,22000,20181008
506105,STANROSE MAF,120.05,124.45,115,117.75,475,20181008
506109,GENESYS INT.,141,143.6,133.65,134.75,5565,20181008
506122,PANKAJPIYUS,54.55,54.55,45.4,45.75,50,20181008
506128,PARNAXLAB,34,38.45,34,34.9,875,20181008
506142,VYAPAR INDS,39.95,39.95,39.95,39.95,10,20181008
506146,VISAGAR POL,0.72,0.73,0.66,0.7,198383,20181008
506184,KANANI IND,6,6,5.65,5.65,1600,20181008
506186,GALAXY ENTER,26,27,25.65,27,152,20181008
506194,ARIH SUPER,52.3,53.2,50.2,50.45,12284,20181008
506197,BLISSGVS PH,168.75,179.5,166,171.85,65184,20181008
506222,INEOSSTYRO,670.85,670.85,655,667.65,484,20181008
506235,ALEMBIC LTD.,42,42,40.35,40.9,46155,20181008
506248,AMINES&PLAST,36.2,37,35,35,14432,20181008
506260,ANUH PHARMA,142.55,148.4,137,140.45,14308,20181008
506261,MODISON MET.,41,44.9,41,44.55,17949,20181008
506285,BAYER CROP,4284.7,4329,4109.2,4261.8,285,20181008
506390,CLARI CHEM,402.2,404.8,396,397.1,1936,20181008
506395,COROM INTER,371.55,377.6,340,367,9561,20181008
506401,DEEPAK NITR.,262,266,225,257.4,122312,20181008
506405,DHARAMSI CHM,157,157,144.15,144.15,31525,20181008
506414,DIL LTD,700.35,756,700.35,715.75,6176,20181008
506480,GOCLCORP,271.45,275,270.2,271.4,633,20181008
506520,JAYSHRI CHEM,10.4,10.4,9.9,10,7734,20181008
506522,JL MORISON,1884.95,1884.95,1725.05,1768.95,182,20181008
506525,KANORIA CHEM,61.4,61.4,58,58.65,4501,20181008
506528,KELTECH EN.,898.65,914.85,850,871.2,301,20181008
506532,NITTA GELA,144,144,136,141.15,496,20181008
506579,ORIENT.CARB.,975,976.25,901,945,1719,20181008
506590,PHIL.CARBON,177.2,177.2,157.4,168.8,288685,20181008
506597,AMAL PRODUCT,160,160,150.05,151.85,5185,20181008
506618,PUN.CHEM,565,595,557.5,577.6,1420,20181008
506642,SADHANA NITR,1041,1041,1041,1041,508,20181008
506655,SUDARSH.CHEM,355.4,364.35,321.1,337.3,15323,20181008
506685,ULTRAMARINE,234.95,234.95,211.05,215.8,8899,20181008
506687,TRANSPEK,1360,1360,1315,1333.05,1836,20181008
506690,UNICHEM LAB,196,196,191,191.2,6751,20181008
506734,MYS PETRO,83.95,84,78.2,78.2,553,20181008
506767,ALKYL AMINES,552,559.5,541.1,549.15,200,20181008
506808,TUTICORIN.,6,6,5.88,5.88,2260,20181008
506820,ASTRAZEN.PH.,1521.35,1610,1502,1554.6,2596,20181008
506852,PUN.ALKALI,75.95,75.95,73.05,75.8,677801,20181008
506854,TANFAC IND.,265,269,258.05,258.05,38874,20181008
506858,GUJ.PETRO,25,25,25,25,1698,20181008
506863,SWADESHI IND,7.98,7.98,7.59,7.59,205,20181008
506879,GUJ.THEMIS.,35.1,35.95,33.2,33.7,1953,20181008
506906,SCBL,12.9,12.9,10.46,11.43,27837,20181008
506910,JAYSN DYEST,60.5,61.3,60.5,61.25,102,20181008
506919,MAKERS LAB.,75.2,78.9,67.05,70.9,5486,20181008
506943,J.B.CHEMICAL,288.3,300.9,286.8,295.5,15294,20181008
506981,BL.CHIP TEX,158,158,145,156,346,20181008
507155,JAGATJIT IND,61.4,61.4,55.65,55.65,60,20181008
507180,KESAR ENT.,29.9,29.9,29.5,29.5,59,20181008
507205,TILAKNAG IND,15.9,15.9,13.5,14,3446,20181008
507300,RAVALGAON,3029.1,3029.1,3029.1,3029.1,1,20181008
507315,SAKTHI SUGAR,12.83,12.99,12.19,12.34,20179,20181008
507410,WALCHANDNGR,96.3,97.4,92.05,93.45,30534,20181008
507435,KHOD.INDIA,73,73,69.35,70.1,1581,20181008
507438,IFB AGRO,555,558.8,535.1,538,316,20181008
507442,DHARANI SUG,12.75,12.75,11.86,12.6,1425,20181008
507450,THIRU A.SUG.,25.55,25.9,23.4,24.1,2813,20181008
507474,KOTHARI FERM,62.5,68,61,64.95,1958,20181008
507488,G.M.BREWERI,551,555,537.5,537.5,5632,20181008
507490,RANA SUGARS,3.99,3.99,3.63,3.69,23775,20181008
507498,PICCADILY SU,4.76,5.12,4.76,4.92,18357,20181008
507508,RIGA SUGAR,7.62,7.62,7.62,7.62,1000,20181008
507514,SOM DISTILL.,173.9,177.55,165,169.45,33558,20181008
507515,CJ GELATIN,10.93,10.93,10.93,10.93,30,20181008
507525,AMRIT CORP,945,995,945,960,14,20181008
507526,ASSO.ALCOHOL,240,247.7,229.05,233.45,18457,20181008
507552,FOODS & INNS,137,141,130,140,938,20181008
507580,IVP LIMITED,130,130,125.35,125.35,1151,20181008
507598,KLRFM,39.9,40,36.65,39.5,471,20181008
507621,MILKFOOD,391.15,405,391.15,395.7,305,20181008
507645,POLSON LTD.,11252,11897,11250,11619.1,78,20181008
507649,RASOI LTD.,26600,27200,26500,26500,7,20181008
507685,WIPRO LTD.,321.5,323.15,313.2,318.35,256858,20181008
507690,ORIENT BEVER,86.1,98.9,86.1,89.6,1811,20181008
507717,DHAN AGRI,407,407,395.5,401.05,1433,20181008
507747,TTK HEALTHCA,870.05,883.8,844.05,869.8,136,20181008
507753,TGVSL,32.1,32.95,30.65,31.15,112626,20181008
507759,LIME CHEM.,63.9,63.9,58.1,58.5,1401,20181008
507779,KANPUR PLAST,105.2,111,95,104.8,8184,20181008
507789,JAGSON PHAR,27,27.7,25.75,26.5,5354,20181008
507794,KHAITAN CHEM,10.44,10.44,9.35,9.65,15893,20181008
507813,NATI. OXYGEN,39,39.3,38.8,38.8,1300,20181008
507815,GILLETTE (I),6515.5,6545,6373.85,6457.15,471,20181008
507817,WIRES FABRIK,85,85,85,85,200,20181008
507828,ANSAL HOUS.,9.98,10.65,9.65,10.16,13268,20181008
507833,COMPUTER PNT,1.14,1.14,1.14,1.14,190,20181008
507836,MAC CHARLES,264.85,291.95,264.8,264.85,525,20181008
507852,ADDI IND.,9.03,9.03,9.03,9.03,1389,20181008
507864,PION INVEST,24.95,24.95,19.15,19.3,75582,20181008
507878,UNITECH LTD,2.6,2.6,2.47,2.47,511398,20181008
507880,VIP INDUS.,414.95,414.95,388.8,394.25,29272,20181008
507910,FIBERWB IN,47.5,47.5,42.2,43.7,57031,20181008
507912,LKP FIN,176.05,176.05,161.05,166.45,1319,20181008
507944,BAJAJ STEEL,237,245,232,236.1,1642,20181008
507960,GUJ.HOTELS,107,110,105.05,108.85,694,20181008
507981,JINDAL HOTL,50,50.5,46.05,49.9,7484,20181008
507998,SIMMONDS-MAR,92.75,94.9,92.75,93.45,1931,20181008
508136,BNALTD,193.1,195,186,188.05,480,20181008
508486,HAWKINS COOK,2889.95,2889.95,2755,2864.95,2905,20181008
508494,WARREN TEA,82.65,82.65,81,81,888,20181008
508807,IST LTD.,669,703.85,669,703.85,144,20181008
508814,COSMO FILMS,233.05,233.05,222.55,230.05,3229,20181008
508860,DIAMANT,0.72,0.72,0.72,0.72,50001,20181008
508869,APOLLO HOSP.,1050.95,1087.1,1041.75,1077.95,26244,20181008
508875,NITINCAST,155,155,155,155,1,20181008
508906,EVEREST INDS,432.3,450,422,431.1,4435,20181008
508922,MSR INDIA,16.05,16.05,14.55,14.55,21586,20181008
508933,AYMSYNTEX,29.8,31.65,29.25,30,7021,20181008
508939,BLUE CIRCLE,21.75,21.75,21.75,21.75,1,20181008
508941,PANASON CAR,390.1,406,378.25,379.55,5976,20181008
508956,HB LEAS.PUB,0.8,0.8,0.8,0.8,100,20181008
508969,SULABH ENG.,0.87,0.87,0.87,0.87,500,20181008
508989,NAVNETEDUL,110.1,114.5,109.05,110.15,22219,20181008
508996,SATPROP LTD,2.73,2.73,2.6,2.6,2000,20181008
508998,STERL INTER,0.38,0.38,0.37,0.38,406778,20181008
509009,AUSOM ENT,55.6,56.45,52.55,56.4,10643,20181008
509020,RUCHI INFRA.,4.76,4.76,4.76,4.76,3056,20181008
509026,VJTFEDU,61,61,61,61,10,20181008
509040,NETLINK SOLU,13.55,13.55,13.55,13.55,1,20181008
509048,LANCOR HOLDS,20.7,20.7,20.55,20.65,12,20181008
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,851,20181008
509053,BANAS FIN.,3.34,3.34,3.34,3.34,14,20181008
509055,VISAKA IND.,435.5,458,425.75,444.75,5721,20181008
509077,PRESSMN,32.3,33.4,31,32,12381,20181008
509079,GUFIC BIO SC,103.15,103.15,98.6,99.55,8693,20181008
509148,GOVIND RUBB.,6.6,6.9,6.55,6.77,24603,20181008
509152,GRPLTD,1120,1120,1091.1,1097.45,27,20181008
509162,INDAG RUBBER,118.5,121.9,116.2,116.25,2590,20181008
509220,PTL LTD,48,48,41.15,42.85,5195,20181008
509243,TVS SRICHAKR,2550,2550,2352.85,2378,369,20181008
509438,BENARES HOT,1140.35,1249.95,1140.35,1200,41,20181008
509470,BOM.OXYGEN,28301.3,28301.3,28301.3,28301.3,5,20181008
509472,CRAVATEX,312,367.95,302,349.95,472,20181008
509480,BERGE PAINT,270,278.9,265.5,275.75,95457,20181008
509486,CAPRIHANS,68,69.25,68,68.35,379,20181008
509488,GRAPHITE IN.,803,816.95,765,786.85,85638,20181008
509496,ITDCEM,120.9,121,116,116.9,8640,20181008
509525,EMPIRE IND.,1404,1445,1365,1373.35,219,20181008
509546,GRAVISS HOSP,22,22,22,22,50,20181008
509557,GARFIBRES,1014,1040,976,998.8,665,20181008
509567,GOA CARBON,550,550,465.3,465.3,53160,20181008
509597,HARDCASTLE,274,284.95,267.55,267.55,305,20181008
509631,HEG LIMITED,3244,3294.2,3100,3181.65,23750,20181008
509635,HIND.COMPOSI,345.15,352.6,340,341.6,914,20181008
509675,HIL,1920.2,2000,1875.4,1932.8,2975,20181008
509709,INT.CONVEYOR,26.6,26.7,26.6,26.7,2320,20181008
509715,JAYSHRE TEA,84.8,84.8,80.6,81.95,10948,20181008
509820,PAPERPROD,203,206.75,186,192.75,7199,20181008
509874,SHALIMAR PAI,80.1,85.85,77.1,78.35,7172,20181008
509895,HIND MILLS,199.9,200,176.05,196,168,20181008
509930,SUPREM IND,986,986,945.9,961.35,5225,20181008
509945,THACKER,294.5,294.5,294.5,294.5,1,20181008
509966,VST INDUS.,2660,2711.45,2610,2650.1,205,20181008
510245,SWASTI VINAY,3.12,3.39,2.9,2.96,31018,20181008
511012,YAMINI INVES,1.23,1.23,1.23,1.23,18,20181008
511034,JINDAL DRILL,122.4,123.65,114.5,116.1,5579,20181008
511066,SAKTHI FIN.,20.2,22.1,20.2,21.8,4390,20181008
511072,DEWAN H.FIN.,275,275,205,223.5,5125198,20181008
511076,SAT IND LTD,25.75,27.5,25.65,26,7316,20181008
511108,SHIVA TEXYAM,225.05,225.05,211,212.05,339,20181008
511116,QUADRANT,0.56,0.6,0.56,0.6,8178,20181008
511131,KAMAN HSG,6.95,6.95,6.42,6.42,3925,20181008
511144,ASYAINFO,17.25,17.25,16.2,16.3,8806,20181008
511147,WALL ST.FIN.,30,30,24.5,26.95,2373,20181008
511196,CANFIN HOMES,234.1,238.35,218.15,224.95,175626,20181008
511208,IL & FS INVE,10.5,10.7,9.81,9.81,59917,20181008
511218,SHRIRAM TRAN,1034,1038.15,903.5,939.65,234263,20181008
511243,CHOLAFIN,1111,1128.7,1038.75,1049.95,168478,20181008
511288,GRUH FINANCE,274.95,279,259.75,268.7,55637,20181008
511333,VLS FINANCE,56.2,56.2,46.7,48.9,32021,20181008
511355,IND CEM CAP,3.3,3.5,3.3,3.5,56,20181008
511389,VIDEOCON IND,3.95,4,3.64,3.68,306278,20181008
511411,SHRISTINFRA,180.05,196.4,168,168.35,107,20181008
511413,CREST,147.25,150,143.6,143.9,3431,20181008
511431,VAKRANGEE,30.35,31.35,30.1,31.3,1647534,20181008
511441,GUJ.CREDIT,10.39,10.39,10.39,10.39,1,20181008
511463,ALEXANDER,14.3,15.49,14.18,15.07,11203,20181008
511473,IND.BANK MER,9.4,9.45,8.95,8.98,2721,20181008
511493,VCK CAPITAL,1,1,1,1,250,20181008
511505,CAPITAL TRUS,265,265,252.5,259,138,20181008
511509,VIVO BIO TEC,59.5,59.5,57,58.05,486,20181008
511523,VEERHEALTH,7.51,9,7.51,9,7110,20181008
511533,SAHARA HOUSG,46.9,46.9,46.9,46.9,62,20181008
511551,MONARCH,38.3,43.75,38.3,40.6,2968,20181008
511557,PRO FIN CAP.,215.9,215.9,190,201.55,37659,20181008
511559,TIMES GUARAN,32.1,32.1,32.1,32.1,100,20181008
511585,REGENCY TRUS,3,3,3,3,23,20181008
511589,AVONMORE,17.6,17.6,16,16.2,20646,20181008
511601,YASH MANAGE.,6.19,6.49,6.19,6.44,4011,20181008
511605,ARIHANT CAP.,67.9,72,64,65.9,8031,20181008
511618,JIK INDUS.,0.33,0.33,0.33,0.33,102,20181008
511628,IMCAP,28.45,28.45,25.85,26,10139,20181008
511630,SAMBHAAV MED,4.95,5.22,4.95,5.1,3648,20181008
511658,NETTLINX LTD,74.4,75.65,71,74.5,14790,20181008
511664,BGIL FL TEC,2.95,2.95,2.95,2.95,10,20181008
511672,SCANSTL,32.4,32.4,30,30.2,2614,20181008
511676,GIC HOUSING,246.1,246.7,228.75,235.2,12710,20181008
511706,ACTION FIN.,7.54,7.54,7.54,7.54,1,20181008
511716,ESCORT FINAN,3.32,3.65,3.31,3.33,6249,20181008
511724,BAID LEASING,194.75,215.15,194.75,213.35,14163,20181008
511726,VIPUL LTD,50.85,51.05,50.2,50.5,6349,20181008
511728,KZ LEAS FIN.,13,13,13,13,170,20181008
511736,USHDEV INTNL,0.87,0.87,0.87,0.87,22743,20181008
511742,CHOKHANI SEC,205,209,200,206.95,1710,20181008
511754,SHALIB.FINAN,79,86.1,72.3,75.55,14837,20181008
511758,MANSI FINANC,22.3,22.3,22.3,22.3,5,20181008
511764,UPASANA FIN.,41.6,41.6,41.5,41.5,30,20181008
511766,MUTHOOT CAP,749,749,715.3,727.7,2546,20181008
512018,CNI RES LTD,2.41,2.5,2.35,2.47,10895,20181008
512048,LUHARUKA,0.49,0.49,0.49,0.49,112712,20181008
512068,DECCANGOLD,31.5,31.5,28.6,29.2,66842,20181008
512070,UPL,602,623.5,582.2,616.85,157346,20181008
512093,CRANES SOFTW,1.52,1.52,1.52,1.52,1314,20181008
512131,SIGNET IND,37.8,39,34,35.15,12117,20181008
512149,ADVANCE TECH,0.19,0.19,0.19,0.19,233500,20181008
512161,8KMILES,148.9,148.9,148.9,148.9,2780,20181008
512165,ABANSENT,20,20,19,19,206,20181008
512175,VAMA INDS,8.6,9.94,7.92,9.86,1977,20181008
512179,SUNTECK REAL,360.05,362.2,333.65,344,36700,20181008
512217,PRISM MEDI,32.75,33.95,30.7,33.1,135698,20181008
512237,JAI CORP LTD,100.5,102.5,91.4,93.3,323762,20181008
512247,ASHIRWAD CAP,3.2,3.7,3.1,3.14,278404,20181008
512257,SVARTCORP,4.33,4.33,3.81,3.85,14857,20181008
512267,MEDIA MATRIX,4.89,4.89,4.89,4.89,500,20181008
512289,SHIRPUR GOLD,70,73.4,66,68.95,3245,20181008
512296,BHAGYA INL,29,29.5,28.15,28.15,2892,20181008
512299,STERL.BIOTEC,0.7,0.72,0.67,0.72,148673,20181008
512301,CHAMBAL BREW,1.7,1.7,1.7,1.7,285,20181008
512329,KRL,111.3,111.3,111.3,111.3,50,20181008
512381,NIVEDITA MER,30.9,30.9,29.4,29.4,113,20181008
512425,NIRAV COMMER,361.9,361.9,361.9,361.9,30,20181008
512437,APOLLO FIN I,79.7,79.7,79.7,79.7,41,20181008
512453,SHRI JAGDAMB,234.9,234.9,212.1,226.95,136,20181008
512455,LLOYDS MET E,13.5,13.95,12.8,13,24631,20181008
512463,SHREE GLOBAL,1.39,1.39,1.39,1.39,400,20181008
512477,BETEX INDIA,51.95,53.95,50,50.3,1823,20181008
512489,OASIS SECUR.,25,25,25,25,23,20181008
512493,GARNET INTL,67,67,64,64.9,581,20181008
512519,DONEAR IND.,37.1,38.95,36.6,37.55,4649,20181008
512527,SUPER SAL IN,524.95,524.95,520,520,179,20181008
512529,SEQUENT,47.1,48.35,44.65,44.65,89153,20181008
512531,STC INDIA,98.75,98.75,94.1,95.6,14730,20181008
512559,KOHINORFOODS,30.1,30.3,29,29.75,4346,20181008
512573,AVANTI FEEDS,375,385,365.45,377.1,69582,20181008
512587,ZODIAC JRD,35.25,38,35.25,36.5,626,20181008
512599,ADANI ENTER,129,135,122.1,133.2,1426236,20181008
512604,HARIA EXPORT,0.89,0.89,0.88,0.89,2280,20181008
512608,BHANDARI HOS,1.87,1.9,1.71,1.74,78508,20181008
512618,RLF LIMITED.,5.05,5.05,5.05,5.05,1000,20181008
512626,ORBIT EXPORT,139,145,138,141,416,20181008
512634,SAVERA IND,72.4,72.4,63.55,68.35,187,20181008
513005,VBC FERRO,40,43,40,42.5,88,20181008
513010,TATA SPONGE,799.95,807.1,780,791.2,13173,20181008
513023,NAV BHAR VEN,117.9,117.95,108.1,113.85,44260,20181008
513043,REMI EDEL,21.7,21.7,21.7,21.7,2,20181008
513059,G.S.AUTO INT,8.99,8.99,7.36,8.51,1374,20181008
513063,TRANSFREIGHT,10.49,10.49,9.97,9.97,60,20181008
513097,SHIV.BIMETAL,89,101.95,82,90.2,18373,20181008
513108,GANDHI SP.TU,350,352.9,340,349.6,503,20181008
513117,AMFORGE IND.,2.1,2.21,2.01,2.01,3526,20181008
513121,ORICON ENT,28.35,28.7,26.8,27,40858,20181008
513142,BALASORE,30.5,31.5,29.3,29.6,73270,20181008
513149,ACROW INDIA,192.95,192.95,174.65,180.75,5335,20181008
513179,NAT STL AGRO,6.95,7.1,6.5,7.1,15653,20181008
513216,UTTAM GALVA,9.9,9.9,9.17,9.5,511226,20181008
513228,PENNAR STEEL,37.05,37.1,36,36.25,27866,20181008
513250,JYOTI STRUCT,2.09,2.29,2.09,2.16,39117,20181008
513252,JAY USHIN,446.5,446.5,446.5,446.5,2,20181008
513262,ST.STR.WHEEL,1002.15,1043.1,1000.15,1006,770,20181008
513269,MAN IND.(I),77.85,78.55,73.95,75.85,70005,20181008
513295,RUCHI STR AL,1.86,1.86,1.86,1.86,5,20181008
513307,SYNTHIKO FOI,30.4,30.4,30.4,30.4,27,20181008
513335,METALFORGE,12,12,11.25,11.32,2592,20181008
513349,AJMERA,155.05,155.05,143,145.9,7108,20181008
513353,COCHIN MIN.,159.8,160,153,158,4600,20181008
513361,ISW LTD,1.37,1.53,1.33,1.35,85563,20181008
513369,RAJKUMAR FRG,47.65,49.8,47.35,47.35,12931,20181008
513375,CARBORUNDUM,335,340.75,325,333.95,4552,20181008
513377,MINERAL&METL,25.95,26.15,24.85,25.35,150052,20181008
513414,SMPL,0.53,0.53,0.53,0.53,27027,20181008
513418,SMFIL,0.65,0.65,0.65,0.65,522,20181008
513434,TATA METALIK,615,621.85,594.3,602.95,31199,20181008
513436,SHAH ALLOYS,17.3,17.3,17.15,17.15,1310,20181008
513446,MONNETISPA,43.7,43.7,43.7,43.7,51132,20181008
513456,KANISHK ST.,8.46,8.46,8.46,8.46,10,20181008
513472,SIMPLEX CAST,85.15,105,85.15,92.45,24431,20181008
513498,SOUTH.MAGNES,8.66,8.66,8.66,8.66,100,20181008
513502,BARODA EXTR.,0.36,0.36,0.34,0.34,25274,20181008
513507,GUJ.CONTAIN.,10.76,10.76,10.76,10.76,200,20181008
513509,KALYANI FORG,291.5,302.5,291.4,302.5,85,20181008
513511,PANCH.STEEL,38.9,38.9,36,36,9691,20181008
513513,ADITYA ISPAT,6.2,6.2,6.2,6.2,100,20181008
513515,S.R.INDUS.,5.64,5.64,5.64,5.64,7955,20181008
513517,STEELCAST,159,161.75,150,151.95,8488,20181008
513519,PITTIENG,63.8,66.25,63,63.95,5910,20181008
513528,GLITTEK GRAN,2.01,2.01,2.01,2.01,300,20181008
513532,PRADEEP MET.,73.75,75.5,69,70.05,641,20181008
513534,VARDHMAN IND,5.75,5.75,5.75,5.75,300,20181008
513548,SHARDA ISPAT,69.8,69.8,64.5,64.75,110,20181008
513554,MAHA STEEL,74.65,79,73.5,78.15,133720,20181008
513566,NOVA IRON&ST,6.2,6.39,5.81,6.2,14407,20181008
513599,HIND.COPPER,47.4,47.4,45.4,46.05,154142,20181008
513605,SRIPIPES,178,182.9,174,175.6,5814,20181008
513642,AXEL POLYMER,13.92,13.92,13.92,13.92,100,20181008
513683,NLCINDIA,72.05,72.95,71.1,72.35,51602,20181008
513687,SPECTRA IND.,13.13,13.13,13.13,13.13,5,20181008
513691,JMT AUTO LTD,2.6,2.81,2.55,2.77,59182,20181008
513693,KIC METALIKS,353.9,355,319.5,335,4095,20181008
513709,SHILP GRAVUR,107.95,108,105,106.9,5731,20181008
513713,WHITEORG,74.45,74.45,62.35,64.65,11375,20181008
513729,ARO GRANITE,51,52.8,50.5,50.55,2654,20181008
514010,HIM.FIBRES,4.12,4.32,4.12,4.12,10001,20181008
514030,DEEPAK SPINN,87,87,85,85,1866,20181008
514034,JBF IND.LTD,23.9,24.5,22.55,22.55,37043,20181008
514043,HIMAT.SEIDE,230.4,230.4,223,223.4,9807,20181008
514087,PBM POLYTEX,72.95,75,72.95,73.35,6199,20181008
514118,ESKAY K'N'IT,0.28,0.28,0.28,0.28,1,20181008
514138,SURYALATA SP,121,121,121,121,100,20181008
514142,TT LTD.,59.95,61,57.95,58,3156,20181008
514162,WELSPUN (I),55.7,57,54,55.25,276311,20181008
514165,IND.ACRYLICS,11.5,11.5,10.1,10.13,27781,20181008
514167,GANESH ECOSP,294.85,294.85,289.95,290,1784,20181008
514175,VARDHMAN POL,10.35,10.94,10.35,10.46,650,20181008
514183,BLA ROS IND,47,47.1,45.05,46.6,6897,20181008
514211,SUMEET INDUS,5.85,6.09,5.7,5.7,21966,20181008
514215,BINNY LTD.,129,135.75,127.9,130.05,17099,20181008
514234,SANGAM INDIA,57.05,57.05,54,55.05,4563,20181008
514264,SEASONS TEXT,12.23,12.23,10.01,10.07,2086,20181008
514266,ZENITH FIBRE,58.1,59.15,58.1,59.15,501,20181008
514274,AARVEE DENIM,23.5,24.35,23.5,24.3,200,20181008
514286,ASHIMA LTD.,14.15,14.98,13.4,13.99,149332,20181008
514300,PIONEER EMB,27.55,27.6,26.8,27.1,2921,20181008
514302,VIPPY SPIN.,44,44,40.5,43,503,20181008
514322,KAMADGIRI,92,92,92,92,1,20181008
514326,PATSPIN INDI,11.75,11.75,9.22,9.63,2009,20181008
514330,OVERSEAS SYN,6.5,6.5,6.5,6.5,31000,20181008
514348,WINSOME YRN,1.6,1.6,1.57,1.57,478,20181008
514354,PREMIER POLY,27.4,27.4,27.4,27.4,5,20181008
514358,EVERLON SYN.,16.4,17.9,16.25,17.9,500,20181008
514394,AJIL,298.85,298.85,298.85,298.85,157,20181008
514412,SARUPINDUS,51.65,51.65,51.65,51.65,155,20181008
514418,MANORG,392,401.7,354,359.9,42730,20181008
514428,HINDU.ADHESI,93.9,93.9,80.15,87.95,457,20181008
514442,SRI KPR IND,19,19.1,19,19.1,4001,20181008
514448,JYOTI RESINS,66.2,66.5,66.2,66.2,470,20181008
514450,MAHA.RUBTECH,43.5,48.95,43.4,44.3,894,20181008
514470,WIMSOME TEXT,27.85,30.65,24.5,24.85,7632,20181008
514474,FAIRDEAL FIL,115,117.2,108.1,114.95,5296,20181008
514484,THAMBI MOD.,7.1,7.1,7.1,7.1,100,20181008
515018,REG.CERAMIC,2.6,2.6,2.5,2.5,925,20181008
515030,ASAHI IN.GLA,291.15,305.2,290,298.75,2570,20181008
515037,MURD.CERAM,23.45,24,22.9,23.6,6828,20181008
515043,SAINT-GOBAIN,51.95,54,50,50.5,65408,20181008
515055,ANANTRAJ,36,37.55,32.6,34.15,199274,20181008
515059,MADHUS.IND.,13.3,13.3,13.3,13.3,104,20181008
515085,RESTILE CER.,3.7,3.78,3.3,3.41,7197,20181008
515093,MADHAV MARB.,41.65,43.15,39.3,41,4435,20181008
515127,RAMASIGNS,16.25,16.25,16.25,16.25,25,20181008
515145,HIND.NAT.GLS,79.5,81.8,79,81.55,428,20181008
515147,HALDYN GLASS,33.5,34.7,32,33.65,26251,20181008
516003,SARDA PLY.,100.4,100.4,91.1,91.1,224,20181008
516007,MANGALAM TIM,15.4,17,15.4,16,1350,20181008
516016,SHREYANS IND,156.85,156.85,145.6,148.95,5628,20181008
516022,STAR PAPER,155.6,157.8,148.7,151.35,12526,20181008
516030,YASH PAPERS,61.2,62.75,57,59.1,106833,20181008
516064,ARROWGREEN,103.45,105.3,99,105.3,4249,20181008
516072,VISHNU CHEM,191,191,141.1,143.35,2098,20181008
516078,JUMBO BAG,13.86,13.86,13.86,13.86,101,20181008
516082,N.R.AGARWAL,462.9,477,440,455.75,2945,20181008
516086,SH.RAJES.PAP,8.81,8.81,8.52,8.52,702,20181008
516096,SANGAL PAPER,188.15,188.15,179,181.4,345,20181008
516106,SH.KARTHIK P,12,13.25,10.6,13.25,1405,20181008
516108,S.I.PAPER,92.05,97,92.05,93.25,9373,20181008
517015,VINDHYA TELE,1251.7,1302,1223.8,1285.55,582,20181008
517035,RUTTONSHA IN,42.2,44,40.6,43.25,550,20181008
517041,ADORWELDING,299.9,299.9,291,294.45,2455,20181008
517059,SALZER ELEC,134.2,134.25,125.75,127.4,2837,20181008
517063,JETINFOTRAN,40,40,39.6,39.6,2630,20181008
517080,HIGHGROUND,9.8,9.9,9.5,9.5,10161,20181008
517119,PCS TECH,11.25,12.73,11.25,11.99,1615,20181008
517140,MOSER BEAR,1.15,1.15,1.15,1.15,77329,20181008
517146,USHA MART.LT,28.7,28.75,25.1,26.05,335659,20181008
517166,SPEL SEMICON,8.02,8.02,7.26,7.89,6073,20181008
517168,SUBROS LTD.,271.65,274.35,255.45,261.25,6370,20181008
517174,HONEYWELL,18668.85,18668.85,18199.7,18283.9,121,20181008
517201,SWITCH.TECH.,80.35,80.35,80.35,80.35,550,20181008
517206,LUMAX IND,1794.25,1825.95,1779.95,1808.9,1072,20181008
517214,SPICEMOBI,12.4,12.4,10.25,10.99,6749,20181008
517230,PREM.AU.ELEC,5.15,5.15,5.15,5.15,30,20181008
517236,CALCOM VISIO,20,21.75,20,21.75,6033,20181008
517238,DYNAVISION,56.75,56.75,56.75,56.75,50,20181008
517258,PRECISION EL,21.05,21.05,21.05,21.05,2,20181008
517264,FINELINE CI,17.4,19.05,17.4,18.45,703,20181008
517271,HBL P SYS,25.5,25.6,24.05,24.35,36811,20181008
517288,GUJARATPOLY,22.35,24.6,22.3,22.75,3305,20181008
517300,GUJ.IND.POW.,73,73.3,71.1,71.85,4021,20181008
517330,CMI LTD.,135,135,121.55,124.9,3244,20181008
517334,MOTHERSON SS,241,243.4,221,237.65,501585,20181008
517344,MINDTECK (I),42,44.2,37,37.9,4743,20181008
517354,HAVELLSINDIA,595.9,599.95,563,571.25,81938,20181008
517356,ACI INFOCOM,0.57,0.57,0.57,0.57,1056,20181008
517372,GUJ.INTRUX,114.9,114.9,99,109.5,595,20181008
517380,IGARSHI MOT,605.55,628.8,595,625.45,426,20181008
517385,SYMPHONY,880,915,811.85,886.8,23917,20181008
517415,LEE&NEE SOFT,1.23,1.23,1.16,1.16,12290,20181008
517417,PATEL AIRTEM,130,130,124,124.65,5566,20181008
517421,BFLYGANDHI,213.3,225,210.9,210.9,6043,20181008
517429,ATHENAGLO,29,29,29,29,10,20181008
517437,DUTRON POLY.,123,127,123,125.75,10,20181008
517447,R.S.SOFTWARE,32.5,32.5,28.9,30.5,58770,20181008
517449,MAGNA ELECTR,151,152.1,140.85,141.95,10224,20181008
517463,LINAKS MICRO,0.75,0.75,0.75,0.75,400,20181008
517467,MARSONS,1.49,1.49,1.49,1.49,300,20181008
517477,ELNET TECH.,110.2,113.5,108.25,108.3,4353,20181008
517481,APTL,1.47,1.47,1.47,1.47,200,20181008
517494,ACCEL,6.23,6.23,6.23,6.23,7636,20181008
517498,WEBELSOLAR,31.8,31.8,30.1,30.85,13810,20181008
517500,ROTO PUMPS,101.2,105.95,99,100.5,21915,20181008
517506,TTK PRESTIGE,5925.1,5986.8,5805.05,5855.7,162,20181008
517514,DHINDIA,13,14.05,12.8,12.9,1010,20181008
517518,LEEL,65.95,66.7,61.85,62.1,24962,20181008
517522,RAJ GLO WIR,763,804.95,752,761.85,403,20181008
517530,SURANATP,4.45,4.45,4.4,4.4,8644,20181008
517536,ONWARD TECHN,63,65.9,51.8,55.1,139583,20181008
517544,CENTUM ELEC,350.1,376.7,350.1,352.75,602,20181008
517546,ALFA TRANSFO,28.35,28.4,28.35,28.4,693,20181008
517548,STARLITE COM,29,30.4,22.2,25.85,7065,20181008
517552,ADVANCED MIC,7.85,7.85,7.85,7.85,110,20181008
517554,NHCFOODS,6,6,5.25,5.25,36151,20181008
517556,PVP VENT LTD,3.25,3.3,2.98,3.12,142636,20181008
517562,TRIGYN TECH,83.55,88.8,76.25,80.4,57869,20181008
517569,KEI INDUST.,314.7,314.7,270.5,273.85,64703,20181008
517571,IMPPOWERS,54.7,54.85,53.95,53.95,199,20181008
518011,KEERTHI,75,75,69.05,74,332,20181008
518029,GUJ.SIDH.CEM,23.5,24.4,23,23.1,32024,20181008
518075,SURAJ PRODUC,40.85,40.85,39.6,39.6,800,20181008
518091,ANJANI PORTL,110.1,116.95,107.1,107.65,1403,20181008
519003,MODINATURAL,69.95,70,69.95,70,1436,20181008
519031,SHAH FOOD(P),90,97.8,89,97.8,95,20181008
519091,TASTY BITE,7650,8000,7510,7574.5,194,20181008
519097,RITESH INTER,6.45,6.45,6.15,6.15,1550,20181008
519105,AVT NATURAL,26.15,26.45,26,26.05,21813,20181008
519126,HIND.FOODS,314.15,325,313.5,313.5,10084,20181008
519136,NAHAR INDUST,54,57,52.55,57,200,20181008
519152,VADILAL ENT,900,900,851.55,851.55,105,20181008
519156,VADILAL IND,409.35,426.25,402.3,416.3,3999,20181008
519183,ADF FOODS LT,203.8,207.4,193,194.7,3498,20181008
519216,AJANTA SOYA,31,32.35,29.5,30,3781,20181008
519224,WILLIAM.MAGO,51.15,53,50,50,1214,20181008
519230,RICHIRICH,4.2,4.2,4.2,4.2,260,20181008
519242,SARDA PROT.,4.75,4.75,4.75,4.75,5000,20181008
519248,JVL AGRO,4.67,4.8,4.62,4.62,24321,20181008
519260,SANWARIA,10.5,11.6,10.5,11.03,579932,20181008
519262,PRIMA AGRO L,16,16,16,16,81,20181008
519285,TARAI FOODS,2.39,2.39,2.18,2.18,700,20181008
519287,MODERN DAIRI,4.58,4.58,4.36,4.36,7515,20181008
519295,BAMBINO AGRO,180,180,180,180,5,20181008
519307,VIKAS WSP,9.72,10.05,9.5,9.61,125732,20181008
519359,POONA DAL,33.8,42.65,33.8,41.8,920,20181008
519383,ANIK INDS,23.4,24.25,23.4,23.9,2539,20181008
519421,KSE LIMITED,2223.8,2350,2223.8,2263.85,548,20181008
519457,VIRAT CRANE,38.2,38.2,36.45,36.85,575,20181008
519475,CHORDIA FOOD,126,126,126,126,6,20181008
519491,OCEAN AGRO,16.2,16.2,16.2,16.2,200,20181008
519494,N K INDUST.,45,49,45,48.8,5244,20181008
519552,HERITGFOOD,490.4,490.4,456,460.25,1615,20181008
519560,NEHA INTER.,4.75,5.65,4.56,4.67,28624,20181008
519566,SIMRAN FARMS,50.25,50.25,48,50.25,126,20181008
519570,LAKSHMI OVER,7.1,7.29,7,7.04,25099,20181008
519588,DFM FOODS,1076.35,1200,1076.35,1109,649,20181008
519600,CCL PRODUCTS,250.8,253.75,245,246.6,153967,20181008
519602,KELLTONTEC,31.45,35.4,30.6,34.65,25345,20181008
520008,RICO AUTO,66.45,67.45,63.2,64.2,32143,20181008
520021,OMAX AUTOS.,91.3,91.8,82.3,89.25,8258,20181008
520043,MUNJAL SHOWA,173,181.8,173,175.15,2929,20181008
520051,JAMNA AUTO,73,73.65,70.35,71.15,186932,20181008
520056,SUNDAR.CLAY,3800.05,3997.75,3800,3931.65,478,20181008
520057,JTEKTINDIA,107.45,109,100.4,104,44602,20181008
520059,MUNAUTO,51.95,52.5,50.1,50.8,15399,20181008
520066,JAYBH.MARUTI,325,329.1,315,317.7,1218,20181008
520073,RACLGEAR,56,56,49.1,49.8,12210,20181008
520075,SAMKRG PIST.,204.5,210.75,202.1,202.65,3728,20181008
520077,AMTEK AUTO,5.39,5.39,5.39,5.39,950,20181008
520081,EAST C.STEEL,81.4,81.4,81.4,81.4,100,20181008
520086,SICAL LOG,153.05,155,142.55,145.55,5554,20181008
520111,RATNAMNI MET,822,830,802,803.65,1171,20181008
520113,VESUVIUS IND,1040.3,1050,973,1041.1,1104,20181008
520119,AUTOMOTIVE S,43.2,45.7,40.05,43,3195,20181008
520123,ABC INDIA,48.8,49.1,48,48,540,20181008
520141,SIBAR AUTO,40,40,39,39.5,560,20181008
520151,SHREY SH LOG,226,226,210,210.05,1101,20181008
520155,STARLOG,16,16,16,16,201,20181008
521005,INDOVATION,10.55,10.55,10.55,10.55,19000,20181008
521014,EUROTEX IND,21.5,21.5,17.85,19.7,357,20181008
521016,INDO COUNT,59.85,61,56.8,57.35,23891,20181008
521030,NAKODA,0.19,0.19,0.19,0.19,1000,20181008
521034,SOMA TEXTILE,5.59,6.15,5.59,5.61,2510,20181008
521048,ADV LIFESTY,28.35,28.35,28.35,28.35,40,20181008
521062,OCTAVE,1.74,1.74,1.66,1.74,1335,20181008
521064,TRIDENT,57.4,57.4,54.65,55.9,82651,20181008
521068,HISAR SPIN.,11.4,11.4,11.4,11.4,100,20181008
521070,ALOK INDS.,3.9,4.02,3.65,3.79,1722938,20181008
521082,SPENTEX INDS,2.59,2.59,2.36,2.39,6401,20181008
521097,AMARJOTHI SP,86.7,86.7,79.95,81.9,6022,20181008
521109,NAGREEKA EXP,20.7,25.65,20.7,21.55,618,20181008
521113,SUDITI IND.,38.1,41.9,38,38.2,604,20181008
521127,KHATOR FIBRE,17,17,17,17,15,20181008
521141,ADITYA SPIN.,5.1,5.1,4.85,5.1,160,20181008
521149,PRIME URBAN,10.41,12.5,10.41,12.5,4102,20181008
521163,ZODIAC CLOTH,136.1,143.35,135.8,136.55,628,20181008
521167,FRONT BUSS,6.2,6.2,6.2,6.2,10,20181008
521176,GANGOTRI TEX,4.33,4.33,4.33,4.33,971,20181008
521180,SUPER SPIN.,6.37,6.37,6.37,6.37,2999,20181008
521194,SIL INVEST,164.65,165,164.55,164.8,100,20181008
521200,SURYLAK.COTT,37.5,39.8,35.7,36,2620,20181008
521206,SAMTEX FASH.,1.41,1.47,1.35,1.35,13432,20181008
521216,DHAN ROTO SP,34.3,34.3,34.3,34.3,558,20181008
521220,DAMOINDUS,91.2,91.25,88,88,2310,20181008
521226,UNI ROYAL IN,10.4,10.4,10.4,10.4,200,20181008
521228,TATIA GLOB,0.32,0.32,0.32,0.32,181,20181008
521234,SRI NACHAMAI,13.91,15.18,13.8,14.02,2560,20181008
521240,SAMBANDAM SP,92.25,98.95,92.25,97.6,253,20181008
521248,KITEX GARMEN,101,106,98.1,103.9,24610,20181008
522001,CRANEX LTD.,12.01,12.43,11.85,12.43,1395,20181008
522004,BATLIBOI LTD,14.5,14.75,14.05,14.31,16469,20181008
522005,AUSTIN ENGG.,56.8,58.3,56.8,58.3,550,20181008
522014,UNITED DRILL,118.1,119,113.05,113.05,42,20181008
522017,FLUIDOMAT,123,123,115.2,122.9,840,20181008
522027,EMA INDIA,17.9,17.9,17.9,17.9,320,20181008
522029,WINDSOR MACH,63.9,63.9,55,57.25,552867,20181008
522034,SHANTHI GEAR,115.35,115.35,109,110.5,3122,20181008
522064,HONDA SIEL,1051,1064.8,1043,1055.45,365,20181008
522073,HITECHGEAR,390,405,380.7,399.8,1987,20181008
522074,ELGI EQUIP,232,258,230,243.95,8085,20181008
522091,UV DER HORST,28.65,28.65,28.65,28.65,1450,20181008
522101,KILBURN ENGG,52.15,54,51.95,52,7991,20181008
522105,BIRLA PRETEC,15.1,15.1,13.35,13.9,121047,20181008
522108,YUKEN INDIA,584.4,586,542.85,545.55,26272,20181008
522113,TIMKEN (I),561.15,579.15,550.55,552.75,1467,20181008
522122,VOITH PAPER,715,739.95,704,716.05,2380,20181008
522134,ARTSON ENG,48.55,53,48.55,49.5,14788,20181008
522152,SOLITAIR MC,38.2,39,38.2,38.2,1072,20181008
522163,DIAMONPOWER,1.56,1.56,1.49,1.49,22282,20181008
522165,INDSIL HYD,75,75.2,66,66.75,10168,20181008
522183,ITL INDUSTRS,146,156,142.9,145.5,1376,20181008
522195,FRONTIER SPR,160.1,160.1,153.9,154,1524,20181008
522205,PRAJ IND.LTD,98.05,105.05,96.8,101.15,290804,20181008
522207,RASANDIK ENG,140,140,124.9,125,402,20181008
522215,SWISS GLASS,156.05,161.35,155.15,155.2,1797,20181008
522217,GUJ APOIND,164,164,157,161.45,582,20181008
522229,TANEJA AERO.,32.3,32.75,30.6,30.6,6823,20181008
522231,CONART ENG.,28.95,28.95,24.9,27.7,7643,20181008
522241,M.M.FORGINGS,535.95,544.95,504,517.75,4421,20181008
522249,MAYUR UNIQ.,391,391,350,356.7,5777,20181008
522251,CENLUB INDUS,62.25,62.25,62,62.05,685,20181008
522257,RAJOO ENGIN.,32.9,32.9,31.45,31.45,20059,20181008
522261,DOLPHIN OFF.,46.55,47.6,43.4,44.15,28149,20181008
522263,JMC PROJECTS,76.3,78.05,67,71.95,21842,20181008
522267,VEEJAY LAKSH,40,42.8,40,42.8,925,20181008
522275,GET&D,257.8,257.8,246,254.25,6273,20181008
522281,RAM RAT.WIRE,136,142,128.3,133.5,4395,20181008
522285,JAY NECO IND,4.9,5.05,4.81,4.81,4000,20181008
522287,KALPA.POWER,302.7,307.5,295.05,300.05,3764,20181008
522292,CHANDNI TE,30,31,28,29.6,21132,20181008
522294,T & I GLOBAL,64.65,69,64.6,66.75,1395,20181008
522295,CONTROL PRNT,343.1,346.9,340,341.65,270,20181008
523007,ANSAL BUILD.,58.45,58.45,46.55,47.05,2359,20181008
523011,WEIZMANN LTD,40,40.8,38.2,39.5,1102,20181008
523019,B.N.RATHI SE,25.6,29.5,24,26.25,6704,20181008
523021,RISHITECH,44.55,46.7,41.8,43.45,3711,20181008
523023,SINCLAIR HOT,330.35,337,316,319.45,1218,20181008
523025,SAFARI IND.,765,765,708.75,708.75,6897,20181008
523100,COSMO FERR.,24.05,24.9,24,24.85,1828,20181008
523120,ADOR MULTI.,35.2,35.2,35.2,35.2,20,20181008
523144,MEDI CAPS,14.95,15.19,14,14.39,15173,20181008
523151,OTCO INTERN.,17.75,17.75,17.75,17.75,101,20181008
523160,MORGAN CRU,1775.6,1916.9,1742.7,1794.55,1617,20181008
523204,ABAN OFFSHO,76.9,77.55,72.45,73.3,91762,20181008
523207,KOKUYOCMLN,111.8,114.9,105,108.05,10487,20181008
523229,BHARAT SEATS,130,130,119,120.55,23957,20181008
523232,CONT.PETRO,42.9,44,42.9,42.9,620,20181008
523248,MACHINO PLAS,129,144.8,128,140.1,10686,20181008
523260,PEARL POLYME,12.6,12.6,11.55,11.99,24690,20181008
523261,VENKEY'S (I),2125.7,2145.95,2060.1,2118.65,11225,20181008
523269,ADVANI HOTEL,49.2,49.2,48,48,21,20181008
523277,G.V.FILMS,0.66,0.72,0.54,0.6,384005,20181008
523283,SUPER HOUSE,108.1,116,108.05,113.2,1916,20181008
523289,RAMA VISION,7.51,7.51,6.82,6.82,384,20181008
523301,TCPL PACK,438,448.4,385,385,5485,20181008
523319,BALMER LAWRI,183,187.6,175,180.65,12540,20181008
523323,KOVAI MEDI.,739.95,740,710,731.35,886,20181008
523329,ELDECO HOUS.,1142.95,1210.05,1130,1149,707,20181008
523367,DCMSHRIRAM,374,378,321.1,331.75,29126,20181008
523369,DCM SHR.IND,182,182,158,161.3,12096,20181008
523371,MAWANA SUGAR,48,50,47.65,48.65,5579,20181008
523373,MINI DIAMOND,8.17,8.17,8.17,8.17,1000,20181008
523384,MAH.RAS.APEX,139,143,136.3,143,1411,20181008
523385,NILKAMAL L,1607.7,1607.75,1545.2,1551.35,2385,20181008
523391,NAHAR POLY,40,40.25,37.6,39.2,15318,20181008
523395,3M INDIA LTD,21899.95,21899.95,21100,21662.85,415,20181008
523398,JCHAC,1608.2,1608.2,1531.05,1583.4,379,20181008
523405,JM FINANCIAL,83.9,83.9,68.65,73.3,267417,20181008
523411,ADCINDIA,193,201.45,178,178.8,996,20181008
523419,TAMIL.TELE.,1.71,1.71,1.71,1.71,443,20181008
523445,REL INDL INF,328.05,328.05,308.15,313.55,57930,20181008
523449,SHARP INDIA,36.3,38.15,36.3,37,5415,20181008
523457,LINDEINDIA,396.15,408.15,386,401,2291,20181008
523465,IND.BANK HSG,29.95,30,27.75,27.95,3611,20181008
523467,JAIMATA GLAS,0.31,0.31,0.31,0.31,39022,20181008
523475,LOTUS CHOC,30.9,32,30.5,32,867,20181008
523483,PACIFIC IND.,129.9,129.9,121,121.75,112,20181008
523489,CMM HOSPITAL,12.43,12.43,12.43,12.43,2804,20181008
523523,RAINBOW PAP.,1.15,1.24,1.15,1.24,38121,20181008
523537,APM INDUS.,41.5,41.5,37.7,39.8,3163,20181008
523539,PRECISION WR,198.55,201.8,194.15,199.25,3097,20181008
523550,KRYPTON IND,14.9,14.9,13.26,13.26,1746,20181008
523566,MARTIN BURN,49.5,49.5,49,49,774,20181008
523574,FEL,35.8,36.8,34.9,35.4,145443,20181008
523586,IND.TONERS,152.25,159.3,150,151.65,5427,20181008
523598,SHIPP.CORPN,41.75,41.8,40,40.45,118844,20181008
523606,SIKA INTER.,146.9,146.9,135.6,140,69,20181008
523610,ITI LTD.,78.95,78.95,72,73.6,80678,20181008
523618,DREDGING COR,305,314.5,295,298.75,12765,20181008
523620,PHARMASIA,21.4,21.4,21.4,21.4,50,20181008
523628,PODDAR,655,684,651,684,28,20181008
523630,NATIONAL FER,37.1,37.1,33.8,34.15,93295,20181008
523638,IP RINGS LTD,112.5,116.5,109,110,8026,20181008
523642,PI INDUS.LTD,703,718.55,700.75,703.6,3538,20181008
523648,PLASTIBLEND,217,225,213,220.75,5268,20181008
523660,WATERBASE,173.05,176,163,164.85,118474,20181008
523672,FLEX FOODS,69.75,69.75,64.35,66.05,3384,20181008
523694,APCOTEX IND,531.05,535.2,512.2,515.65,780,20181008
523696,FORTIS MLR,51,52,50.25,51.05,25104,20181008
523704,MASTEK LTD,413,419.95,392,398.5,15888,20181008
523708,EIMCO ELECON,320.7,326.8,315.05,315.25,413,20181008
523716,ASHIANA HOU,122.15,122.15,115.4,116.85,2574,20181008
523724,VIJAY SHA.BU,7.95,8,7.34,7.48,7082,20181008
523736,DPL,83,85.75,81.35,82.15,5485,20181008
523754,EPC INDUS.,90.1,90.1,83.7,84.1,52140,20181008
523756,SREIINFRA,31.95,33.75,30.5,31.4,587149,20181008
523768,GUJ.BOROSIL,104.3,105.4,100.05,100.8,35429,20181008
523782,MITSHI,44.05,44.05,44.05,44.05,200,20181008
523790,SHUKRA JEW,18.3,18.35,18.3,18.35,1100,20181008
523792,MAZDA LTD,329.4,336,329.05,333.85,40,20181008
523796,VICEROY HOTE,6.36,6.36,6.06,6.36,18825,20181008
523826,SOVEREIGN DI,8,8,8,8,600,20181008
523828,MENON BEAR.,81,83,77.4,78.05,4587,20181008
523836,GUJ.RAFFIA,21.4,21.4,21.4,21.4,50,20181008
523838,SIMPLX INFRA,239.5,246.8,224.15,225.75,3878,20181008
523840,INN.TECH.PAC,30.55,34.5,30.2,32.5,6415,20181008
523842,SUPER TANNER,3.8,3.8,3,3.42,10952,20181008
523850,AXTEL INDUS.,52.6,56.5,47.8,51.4,130600,20181008
524000,MAGMA FIN,107,107.85,96.1,98.5,30610,20181008
524013,HIND.FLUROCA,20.05,22.15,20.05,21.3,8645,20181008
524019,KINGFA,680,698.7,644.6,646,728,20181008
524037,RAMA PHOSPH,76.1,80.75,76.1,79.7,1963,20181008
524038,VENLON ENTR,3.8,3.8,3.8,3.8,101,20181008
524051,POLYPLEX,520,520,490,504.3,11591,20181008
524075,ALBERT DAVID,561.05,579,542.3,545.7,5314,20181008
524080,HAR.LEATHER,31.8,31.8,31.6,31.6,2558,20181008
524084,MONSANTO (I),2529.85,2590,2510.05,2553.05,250,20181008
524091,ACRYCIL LTD.,510,532,495,502.2,2786,20181008
524109,KABRA EXTR,72,72.7,66,67.1,10403,20181008
524129,VINYL CHEM,73.3,74.95,71.2,72.65,3277,20181008
524156,T C M LTD.,57,57,57,57,100,20181008
524164,IOL CHEM PH,114.7,117,108.25,110.85,64940,20181008
524174,KESAR PETRO,12.67,12.9,10.25,10.54,836843,20181008
524200,VINATI ORG.,1150,1216.05,1145,1198.35,3115,20181008
524202,LACTOSE(I),50,52.25,48.5,48.75,1500,20181008
524204,TEESTA AGRO,20.6,20.6,20.6,20.6,100,20181008
524208,AARTI INDUST,1196,1250,1182.9,1244.7,2978,20181008
524210,PENTOKEY ORG,22,22,21.75,21.75,540,20181008
524212,WANBURY LTD,19.75,20.4,19.75,20.4,695,20181008
524218,RESONANCE,23,23,21,21.4,2581,20181008
524226,GUJ AMB EXP,192.3,199,190.05,190.7,10560,20181008
524230,RASHTR.CHEM.,58,58.65,55.7,56.25,355426,20181008
524280,KOPRAN LTD.,35.15,36.05,34.05,34.55,20551,20181008
524288,AIMCO PESTI.,94.8,98.8,92.25,92.25,4166,20181008
524324,SEYAIND,465,465,445.55,448.15,4973,20181008
524330,JAYANT AGRO,204,224.95,199.05,203.85,3240,20181008
524332,BCLIL,112,112,101,104.1,20690,20181008
524336,SH.HARI CHEM,30.85,35.8,30.85,35.8,405,20181008
524342,INDOBORAXC,543.05,587.95,530,542.25,3743,20181008
524348,AARTI DRUGS,550.95,569.85,547.7,556.45,3174,20181008
524370,BODAL CHEM,125,126.65,114.1,116.45,41708,20181008
524372,ORCHIDPHAR,5.06,5.26,5.06,5.23,59772,20181008
524394,VIMTA LABS,260,265.6,245.2,254.95,6691,20181008
524396,BIOFIL CHEM,7.21,7.21,7.21,7.21,200,20181008
524404,MARKSANS,30.85,30.9,28.8,29.45,462761,20181008
524408,UNIV.STARCH,123,123,123,123,1400,20181008
524412,AAREY DRUGS,30.25,32,28.25,29.2,16723,20181008
524414,NORRIS MEDI.,6.4,6.7,6.4,6.4,190,20181008
524440,CAMEX LTD,38.25,38.25,34.7,34.7,14672,20181008
524444,KAVITIND,25.3,27.25,21.95,24.5,25466,20181008
524470,SYNCOM FORM.,0.87,0.87,0.74,0.82,1117815,20181008
524480,RIDHI SIDHI,476.05,498,460.1,465.05,298,20181008
524494,IPCA LAB LTD,646,646,601,613.9,8334,20181008
524500,KILITCH DRUG,140.15,141,129,132.6,10260,20181008
524506,CORAL LAB.,365.5,373.35,360.1,361.25,1064,20181008
524518,KREBS BIOCHM,98,98,91.15,91.35,1508,20181008
524520,KMC SHIL,14.35,15.95,14.35,15.4,12259,20181008
524534,BHASKAR AGRO,27.1,28.2,27.1,27.1,1190,20181008
524542,SUKJIT STRCH,389.5,435,389.5,417.65,435,20181008
524558,NEULAND LAB.,622,624.5,600.7,610.95,258,20181008
524564,GAYATRI BIO,2.95,2.95,2.9,2.9,450,20181008
524570,PODDAR PIGM.,215,215.5,209,209,1049,20181008
524576,VIVID IND,44.2,47.85,44.2,44.55,4491,20181008
524580,PRIYA LTD.,38.85,38.85,37,37.4,300,20181008
524582,TIRUPATI STA,67.25,67.25,67.25,67.25,115,20181008
524594,ASHOK-ALCO,84,89.25,83.5,85.6,758,20181008
524598,AKSHARCHEM I,450.05,480,424.95,451.75,2161,20181008
524602,SHIVA MEDIC.,25,25,24.45,24.45,14,20181008
524606,BERYL DRUGS,11.39,11.39,8,11.3,681,20181008
524610,RATHI GRAPH.,5.65,5.65,5.49,5.49,2,20181008
524632,SHUKRAPHAR,56.25,59.05,53.45,55.1,233,20181008
524634,ALU FLUORIDE,125.5,131.05,119.6,121.65,12580,20181008
524640,ARCHITORG,32,32.95,31,31.2,2381,20181008
524648,INDO AMINES,106,109,102.1,104,3310,20181008
524652,IND.SWIFT LT,6.71,7.01,6.71,7.01,700,20181008
524654,NATURAL CAPS,78.55,78.55,74.65,74.65,2317,20181008
524661,WELCURE DRUG,0.57,0.57,0.57,0.57,500,20181008
524663,BH.IMMUN&BIO,13.45,13.88,12.61,12.99,19119,20181008
524667,SOTL,970,972,955,955,111,20181008
524669,HESTER BISC,1105,1105,1039.95,1052.2,12769,20181008
524675,KABSONS INDU,8,8.4,8,8,122,20181008
524687,BASANT AGRO,5,5.3,4.6,4.9,14000,20181008
524689,PARENT.DRUGS,8.31,8.32,8.31,8.32,149,20181008
524699,KILBURN CHEM,59.25,64,59.2,64,1199,20181008
524703,SANDU PHARMA,27,28.8,26.8,28.8,2936,20181008
524709,NACLIND,28.95,28.95,26.9,27.5,17687,20181008
524711,VISTA PHARMA,23.5,25.7,22.6,23.8,16987,20181008
524715,SUN PHARMA.,591,608.75,589.85,603.7,327142,20181008
524717,TITAN BIOTEC,47.9,47.9,43.55,43.55,773,20181008
524727,SDL,28.25,31,28.25,28.55,1932,20181008
524731,JENBURKT PH.,690,717.85,680,681.3,3163,20181008
524735,HIKAL LTD.,156.55,159.45,143,148.65,95158,20181008
524742,CAPLIN POINT,423.75,425,405,411.55,5379,20181008
524748,LINK PHARMA,23.5,23.5,22.6,22.75,1851,20181008
524758,WINTAC LTD,199.95,200,191.3,200,701,20181008
524764,NUTRA,20,21,18.5,18.8,8516,20181008
524768,EMMESSAR BIO,28.1,28.1,23.1,23.3,2112,20181008
524774,NGL FINE CHM,452.1,483.95,419,423.35,35858,20181008
524790,EVEREST ORG.,91,91,79.75,79.75,112,20181008
524804,AUROB.PHARMA,743.9,746,719.4,734.55,171506,20181008
524808,PHYTOCHEM I.,44.9,44.9,41,41.5,123,20181008
524816,NATCO PHARM,701.6,701.6,660.05,662.85,24562,20181008
524818,DYNAMIC IND.,91.6,94,86.8,89.4,1613,20181008
524820,PANAMA PETRO,108,111,104.2,107.45,4425,20181008
524824,BAL PHARMA,77.95,78.15,73.2,74.35,4679,20181008
524828,BDH INDUS.,71,71,66.1,66.8,5391,20181008
526027,CUBEX TUBING,12.57,12.57,12.57,12.57,74,20181008
526043,POLYMECH.MCH,27.4,28,27.4,27.55,1100,20181008
526073,GALAXY BEAR.,78,78,77.85,77.85,300,20181008
526093,SATVAH.ISPAT,11.12,11.12,10.06,10.72,2852,20181008
526117,SHERVANI IND,825,848.95,741.55,821.75,767,20181008
526137,SHETRON LTD,31.5,33.95,28.6,29.8,4883,20181008
526139,TRANSGENE BI,4.06,4.2,3.98,4.1,69913,20181008
526143,MPL,10.4,10.5,10,10.3,17552,20181008
526159,NIKHIL ADHSV,126,139.65,126,139.65,210,20181008
526169,MULTIBASE I,442,458,425.1,443.4,6796,20181008
526173,ANDREW YULE,18.35,19.65,18,18.4,196623,20181008
526179,LUDOLOW JUTE,69,71.15,67,67,2293,20181008
526217,HITECHCORP,92,95,90,95,631,20181008
526225,BLOOM DEKOR,21.1,24.85,20,22.5,10214,20181008
526227,FILATEX INDI,40,42.9,39.95,41.85,462933,20181008
526235,MERCATOR,17.45,17.45,15.65,15.9,478532,20181008
526241,AMRAPALI IND,3.86,3.9,3.86,3.86,3261,20181008
526247,PREMIER EXPL,177,181.5,175.05,179.95,72541,20181008
526263,MOLD-TEK TEC,42.4,42.4,38.05,38.05,2661,20181008
526299,MPHASIS LTD,1124.35,1131.05,1093,1100.4,50684,20181008
526301,MEDINOVA DIA,15.6,15.6,15.6,15.6,300,20181008
526315,DIVYA.GRANIT,87,92,87,92,140,20181008
526325,ORIENT PRESS,215,220,181.1,197.8,2952,20181008
526365,SWARNASA,12.7,13,10.5,12,11663,20181008
526367,GANESH HSG.,71.2,71.3,63.95,67,10872,20181008
526371,NMDC LTD,108.4,110.2,104.45,108.3,298688,20181008
526381,PAT INT LOG,37.6,37.6,35.2,36,7722,20181008
526397,ALPHAGEO (I),522.1,524.6,440,467.45,5993,20181008
526407,RIT PRO IND,10,10,10,10,1200,20181008
526409,KKALPANAIND,27.5,28,26.55,27.4,1220,20181008
526415,OK PLAY (I),51,54.5,49.8,50.15,6323,20181008
526423,KRITI INDUS.,36.7,38,36.55,37.15,12586,20181008
526433,ASM TECHNOLO,106,109,106,106.15,1345,20181008
526435,PERFECTPAC,199,199,199,199,4,20181008
526471,WINSOME BREW,6.59,6.59,5.97,6.28,1457,20181008
526479,SKY INDUST.,34.25,37.95,34,35.55,1073,20181008
526481,PHOENIX INT.,17.8,17.8,16.95,16.95,2841,20181008
526492,RISHIROOP,62.6,64.1,60.05,61.15,3372,20181008
526494,PROMACT,3.83,3.83,3.83,3.83,200,20181008
526500,STR GRE WOO,11.26,11.26,11.26,11.26,10,20181008
526504,DOLPHIN MEDI,1.24,1.24,1.24,1.24,10,20181008
526506,SYSTAMATIX C,74.55,74.55,74.55,74.55,10,20181008
526508,SHAHISHIP,7.13,7.13,7.13,7.13,335,20181008
526512,INTERLINK PE,4.8,4.8,4.8,4.8,5,20181008
526519,ALPINE HSG.,25.7,25.7,22.05,24.85,1634,20181008
526521,SANGHI IND.,68,68.5,65,67.3,14168,20181008
526538,MAXIMAA SYST,4.51,4.95,4.51,4.77,8957,20181008
526544,SCANP GEOM,38,38.75,37,38.1,63525,20181008
526546,CHOKSI LABOR,17,17.05,16.2,16.25,225,20181008
526550,CCHHL,7.31,7.65,7.22,7.26,13919,20181008
526568,LONGVIEW TEA,12,12,12,12,230,20181008
526576,TECHIN,4.65,4.65,4.65,4.65,1102,20181008
526582,TPL PLAST,193,205,183.1,199.25,1800,20181008
526586,WIM PLAST LT,750.05,799.9,735.65,747.85,2964,20181008
526588,PHOTOQUIP(I),24.6,24.6,24.05,24.05,2700,20181008
526594,B NANJI ENT.,10.18,10.18,10.18,10.18,1,20181008
526596,LIBERTY SHOE,142.15,147.95,129.1,130.95,30714,20181008
526604,LIPPI SYSTEM,13.7,13.7,13.7,13.7,100,20181008
526608,ELECTROTHERM,143,144.7,136.3,138.8,785,20181008
526612,BLUE DART EX,2885.95,2927.5,2884,2899.6,172,20181008
526614,EXPO GAS,4.85,4.85,4.59,4.8,411,20181008
526616,NAT.PLASTIC,42.6,45,42.6,42.85,733,20181008
526622,MFL INDIA,0.19,0.19,0.19,0.19,4201,20181008
526640,ROYALE MANOR,8.71,9.56,8.71,9.56,564,20181008
526642,MIRZA INTER,75.1,76.65,68,70.55,31170,20181008
526650,TOURISM FINA,118.3,119.55,113.85,118.05,70752,20181008
526662,RAJDARSHAN,17.75,17.75,17.75,17.75,250,20181008
526666,BHARTIYA INT,273,273,259.6,264,2130,20181008
526668,KAMAT HOTELS,45.05,47.6,43.75,46,10544,20181008
526683,HOTEL RUGBY,2.65,2.65,2.65,2.65,1,20181008
526687,POLO HOTELS,6.65,6.65,6.65,6.65,2000,20181008
526703,ECOPLAST LTD,115,115,101.2,107.9,1105,20181008
526705,ELEGANT MARB,145.2,145.2,145,145,146,20181008
526707,ALCHEMIST LT,5,5,4.8,4.8,1208,20181008
526717,GOPALA POLY.,95.05,98.75,91,92.45,34665,20181008
526721,NICCO PARKS,45.1,47,42.85,42.95,2078,20181008
526723,NTC INDUST,32.3,38.7,32.3,36.35,2812,20181008
526725,SANDESH LTD.,870.8,872,840,846.45,685,20181008
526727,GARNET CONST,13.5,13.8,12.65,12.99,1565,20181008
526729,GOLDIAM INT.,68.05,76,68.05,75.05,23988,20181008
526731,BRIGHT BROS.,77.9,77.9,69.1,69.15,256,20181008
526737,CORPOR COUR,8.8,10.73,8.8,10.72,1530,20181008
526739,NARMADA GEL,123.9,125.5,115.25,121.9,396,20181008
526747,P.G.FOILS,91.05,92.05,85.05,90.45,1702,20181008
526755,VELAN HOTELS,6.49,6.5,6.25,6.25,400,20181008
526775,VALIANT COMM,27.45,32,27.45,31.25,957,20181008
526783,DR.AGAR.EYE,410,436.35,395,395.1,311,20181008
526795,MAHASAGAR TR,5.51,5.51,5.51,5.51,100,20181008
526797,GREENPLY IND,143.55,146.2,136.6,139.6,2089,20181008
526799,UNION QUALIT,22.05,22.05,22.05,22.05,200,20181008
526801,PSL LTD,1.14,1.14,1.14,1.14,2750,20181008
526807,SEAMEC LTD,219.15,222.05,219.15,219.15,371,20181008
526817,CHEVIOT CO.,709.9,709.9,660,698.7,2829,20181008
526821,DAI-ICHI KAR,232,262.4,226.1,245.95,1933,20181008
526827,SPICE ISLAND,15.85,15.85,15.85,15.85,401,20181008
526829,CONFI PETRO,34.4,34.75,34.05,34.05,277828,20181008
526839,SHELTER,13.3,14.59,12.55,14.59,98,20181008
526847,ASHIRWAD STL,7.84,7.84,7.84,7.84,100,20181008
526849,BANARAS BEAD,50.25,53.9,49,49.05,4497,20181008
526851,AREX IND.,75.45,82,75.45,82,130,20181008
526853,BILCARE LTD.,30.05,31.45,29.9,30.75,12261,20181008
526859,INTER ST.FIN,0.36,0.36,0.36,0.36,1500,20181008
526861,RISHI LASER,19.1,19.1,19.1,19.1,1500,20181008
526865,JAINCO PROJ.,1.04,1.04,1.04,1.04,60,20181008
526873,RAJ.GASES LT,4,4,4,4,1,20181008
526881,63MOONS,63.3,64.5,62.2,62.9,29185,20181008
526885,SARLA PER F,30,31.25,30,30.15,10501,20181008
526899,HFIL,14.45,15.4,12.6,12.9,336485,20181008
526905,PADMAIND,110,113.95,93.05,106.85,2595,20181008
526917,CHD DEV LTD,7.83,8.65,7.83,8.16,12693,20181008
526921,21ST CEN.MGM,28.25,28.25,28.25,28.25,230,20181008
526927,DION,8.5,11.35,8.5,9.69,3619,20181008
526931,HARIYANA SH.,56.85,56.85,56.85,56.85,12,20181008
526945,TYROON TEA,36.1,36.1,36.1,36.1,10,20181008
526947,LA-OPALA RG,203,205,195.05,203.55,3149,20181008
526951,GOLDEN LAMIN,572,597.75,557.6,561.7,1623,20181008
526953,VENUS REMEDI,38.1,38.5,36.05,36.85,7011,20181008
526957,UDL,32.25,32.25,29.45,29.45,11540,20181008
526971,DHOOT I.FIN.,31.5,39.85,31.5,36.8,3389,20181008
526981,SHRI BAJRANG,16.5,16.8,15.2,15.35,1363,20181008
526987,URJA GLOBAL,2.09,2.09,1.6,1.71,1696162,20181008
527001,ASHAPURA LTD,27.25,28.85,26.55,28.55,37763,20181008
530001,GUJ.ALKALI,588,601.45,565.1,578.75,14550,20181008
530005,INDIA CEM.,96,96.8,89.2,92,777788,20181008
530007,JK TYRE IND,93,93,90,91.65,65983,20181008
530011,MANGLR.CHEM,42.5,43.25,41.1,41.75,12973,20181008
530017,STD.INDUST.,16.75,16.75,15.8,16,3010,20181008
530019,JUBILANT,674,688.45,667.7,673.95,24656,20181008
530023,THEINVEST,190,190,190,190,2,20181008
530043,ACKNIT IND,123.95,138.7,123,133.25,28700,20181008
530047,MOHOTAIND,66,81,61.1,75.55,3990,20181008
530067,CSLFINANCE,400,403.95,370,383.45,1742,20181008
530073,SANGHVI MOVE,109.5,117.9,106.05,114,10319,20181008
530075,SELAN EXPLOR,218.9,219.4,208,213.8,11508,20181008
530077,FRESHTROP FR,112,116.8,112,114.85,20460,20181008
530079,FAZE THREE L,54.4,54.4,50,50.4,663,20181008
530117,FAIRCHEM,376.15,376.45,359.5,362.95,2124,20181008
530125,SAMRAT PHARM,81,84.8,72,84.25,149,20181008
530127,NPR FINANCE,25,27.95,24.8,24.8,4201,20181008
530129,NILE LTD.,363,371,356,359.85,1630,20181008
530131,UDAIPUR CEME,13.7,13.75,13.05,13.14,35396,20181008
530133,AMCO INDIA L,32.4,32.4,27.1,27.95,228,20181008
530135,OPTIEMUS,80,80.05,78.05,79,34170,20181008
530145,KISAN MOULD.,77.35,77.35,77.35,77.35,7999,20181008
530151,VIJAY TEXTIL,49.5,49.5,45.1,46,1490,20181008
530163,KERALA AYUR,57,61.95,55.15,56.55,11250,20181008
530169,MOHIT PAPER,11.22,11.8,11.22,11.45,2490,20181008
530175,ODYSSEY TECH,22,22,20.15,20.8,2253,20181008
530177,SPS INTL.,7.4,7.77,7.03,7.03,1069,20181008
530185,SURAT TEXT.,2.68,2.68,2.5,2.62,54744,20181008
530187,ATHARV ENT,1.1,1.1,1.1,1.1,22,20181008
530191,CHROMATIC IN,1.16,1.16,1.1,1.1,3350,20181008
530197,BAGADIA COLO,8,8.68,8,8.68,7000,20181008
530199,THEMIS MEDIC,295,295,280,280,985,20181008
530201,KALLAM,19.95,21.4,18.45,18.7,8091,20181008
530207,BRAWN BIO,45.45,45.45,41.15,42,800,20181008
530215,KINGSINFRA,23.75,24.95,21.15,21.4,1744,20181008
530233,AURO LAB.,74.85,74.85,69,69.65,1940,20181008
530239,SUVEN LIFE S,253,253,241,243.35,80780,20181008
530243,MANGALYA SOF,1.1,1.1,1.1,1.1,10,20181008
530245,ARYAMAN FIN.,55,55,55,55,55,20181008
530249,BRIDGE SECUR,10,10,10,10,930,20181008
530251,RISA INTL,0.68,0.68,0.65,0.65,2300,20181008
530253,RAJ.TUBE MFG,15.83,15.83,15.83,15.83,600,20181008
530255,KAY POW PAP,3.42,3.42,3.42,3.42,2310,20181008
530259,INTER ST.OIL,12,12,12,12,500,20181008
530261,ARCUTTI.TEA,1.78,1.78,1.62,1.62,1115,20181008
530299,KOTHARI PROD,90.4,91,87.15,89.9,1619,20181008
530305,PICCADILY AG,10.9,10.9,10.4,10.4,23143,20181008
530307,CHAMANLAL SE,93,93,89.35,90.7,10534,20181008
530309,CHANDRA PRAB,18.45,18.45,18.45,18.45,50,20181008
530315,HIND.TIN WRK,63.4,64.5,61.5,63.4,3059,20181008
530317,GODAVARI DRU,25,25,25,25,1,20181008
530331,PREMCO GLOB.,275,280,249,252.05,909,20181008
530333,EMGEE CABLES,4.95,4.95,4.95,4.95,100,20181008
530341,MUKESH BABU,83.6,87.9,83.6,87.9,5,20181008
530343,GENUS POWER,28.45,28.45,26.05,26.45,61405,20181008
530355,ASIAN OILFIE,78,80,76.55,77.45,5077,20181008
530357,KBS INDIA,4.56,4.56,4.56,4.56,10,20181008
530363,UGAR SUGAR,13.42,13.97,13.42,13.48,11408,20181008
530365,ORIENTBELL,169.2,171,161.65,164.85,5109,20181008
530367,NRB BEARINGS,157.05,161.1,155.95,160.3,5400,20181008
530369,VAMSHI RUBB.,35.5,35.5,34,34.95,219,20181008
530377,NILA INFRA.,7.65,7.65,7.1,7.13,16262,20181008
530381,PETRON ENGG.,35.95,35.95,35.95,35.95,24,20181008
530403,VALLABH POLY,11.36,11.36,11.36,11.36,64,20181008
530405,JINDAL CAP.,7.49,7.49,7.49,7.49,4250,20181008
530419,SUMEDHA FISC,21,22.9,21,21.9,9551,20181008
530427,CHOKSI IMAG,20,20,19.8,19.8,1805,20181008
530431,ADOR FONTECH,110,110,107,107.1,7602,20181008
530433,SHIVA FERT.,39.1,39.1,34.6,36.1,2925,20181008
530445,SUMERU IND,1.3,1.3,1.3,1.3,5,20181008
530459,VALSON INDUS,31.8,31.8,26.6,27,579,20181008
530461,SABOO SODIUM,8.86,9.41,8.86,9,2365,20181008
530475,TINNARUBR,41.4,47.9,41,45,388,20181008
530477,VIKRAM THERM,86,86,77,83.9,144,20181008
530499,A.K.CAPITAL,341.2,345,302.05,317.65,3384,20181008
530517,RELAXO FOOT.,700,715.3,690.1,694.95,248,20181008
530521,VIRAT INDUS.,93.05,99,92,93,2096,20181008
530543,MARG LTD,12.2,12.5,11.8,12.4,11256,20181008
530545,COSCO INDIA,177.1,190,177.1,187.25,114,20181008
530549,SHILPA MEDIC,385.8,389.9,380,381.75,3546,20181008
530555,PARAMOUNT CO,10,10.89,9.45,9.77,6231,20181008
530557,NCL RESEARCH,0.8,0.8,0.8,0.8,1,20181008
530565,ARCHANA SOFT,3.47,3.47,3.47,3.47,50,20181008
530577,LADDERUP FIN,30,30,29,29,1507,20181008
530579,GOLDEN GOEN,4.7,4.7,4.5,4.51,29342,20181008
530585,SWASTIK INV,67,67,63,64,847,20181008
530589,PRIMA PLASTI,96.2,103.5,95,99.55,1844,20181008
530609,CARNATION IN,15.95,15.95,13.5,15.85,574,20181008
530617,SAMPRE NUTRI,33.2,34.9,33.2,34.9,4,20181008
530621,AAIL,39.55,44.75,39.55,40.15,1354,20181008
530627,VIPULORG,199,201.75,194,194.15,4260,20181008
530655,GOODLUCK,63.5,63.5,58.6,60,8375,20181008
530665,ZENITH HEALT,1.67,1.67,1.67,1.67,24501,20181008
530689,LYKISLTD,25.45,25.45,24.2,24.2,800,20181008
530695,PRIME PROP,21,21.4,19.2,19.25,1717,20181008
530697,ZENLABS,97.8,97.8,97.8,97.8,214,20181008
530699,RAJRAYON,0.19,0.19,0.19,0.19,19501,20181008
530703,INFO-DRIVE S,0.1,0.1,0.1,0.1,20,20181008
530711,JAGAN LAMPS,13.25,13.25,13.25,13.25,233,20181008
530713,AJEL,6.78,6.78,6.2,6.2,30,20181008
530715,ALPS INDS.,2.71,2.98,2.71,2.71,4140,20181008
530721,ANGIND,2.15,2.15,2.05,2.05,760,20181008
530735,SUPER BAKERS,10.9,11.45,10.9,11.45,105,20181008
530741,OVOBEL FOODS,20.55,20.55,20.55,20.55,100,20181008
530759,STERL.TOOLS,325.6,336,315.25,320.1,1576,20181008
530773,IVRCL LTD,1.21,1.26,1.21,1.26,149761,20181008
530789,CEEJAY FINAN,101,119.85,101,116.85,3020,20181008
530801,DIAMONDINFO,0.75,0.75,0.75,0.75,200,20181008
530803,BHAGIL,227.1,234.3,211,224.65,9044,20181008
530805,OIVL,18.95,18.95,18.95,18.95,2000,20181008
530809,BNR UDYOG,24.25,24.25,24.25,24.25,39,20181008
530813,KRBL LTD.,321.6,329.8,311.5,315.5,6374,20181008
530815,REFNOL RESIN,18,18.9,17.15,18.9,1600,20181008
530821,SSPDL LTD,26.2,26.45,26.2,26.45,385,20181008
530825,DAIKAFFIL CH,59.5,62.5,57,57.5,6604,20181008
530829,CIL SECURITS,18.4,18.4,16.4,17.5,929,20181008
530843,CUPID LTD,200,204,194,198.45,10777,20181008
530845,SUNSHIELD CH,206,212,204.1,206.95,2217,20181008
530859,COSBOARD IND,21.4,21.4,18.2,18.25,1887,20181008
530871,CHEMBOND CHM,330,330,314.1,320.65,9347,20181008
530879,CIFL,143.3,143.3,143.3,143.3,1,20181008
530883,SUPER CROP.,21.5,22,20.1,20.45,58545,20181008
530885,FIVECORE,2.02,2.02,2.02,2.02,2500,20181008
530889,ALKA INDIA,0.19,0.19,0.19,0.19,1,20181008
530897,N.G.IND.LTD.,65.4,68.5,63,68.5,33,20181008
530915,J.R.FOODS,27.2,27.2,25,25.95,8985,20181008
530919,REMSONS IND.,142.3,144,132,138.2,4823,20181008
530943,SRI ADHIKARI,5.88,5.88,5.35,5.62,7788,20181008
530951,RAMINFO,42,42,40.65,41.3,1421,20181008
530953,SUNIL AGRO F,42.1,42.1,42.05,42.05,527,20181008
530959,DIANA TEA CO,15.9,16.75,13,15.6,6868,20181008
530961,VIKASECO,15.3,15.9,14.3,14.55,223589,20181008
530965,INDIAN OIL,121.1,125.8,117.7,124.7,2377521,20181008
530977,SKCIL,71.9,72,71.9,72,2307,20181008
530979,INDIA HOME,77.4,77.4,74.5,74.95,30299,20181008
530997,UNIQUE ORGAN,13.5,14,13.5,14,201,20181008
530999,BALAJI AMINE,447.35,460.95,426.7,443.85,3628,20181008
531041,COMPETENT AU,198,208.8,197,203.9,629,20181008
531047,ADV POWER,1.49,1.49,1.49,1.49,100,20181008
531067,CONTIL I LTD,10.34,10.34,10.34,10.34,1,20181008
531082,ALANKIT,18.65,19.2,18.5,18.7,412075,20181008
531083,NIHAR INFO,13,13,13,13,16250,20181008
531092,OM MET INFRA,28.75,29.85,27,27.45,7917,20181008
531099,RUBRA MEDICA,2.03,2.03,2.03,2.03,350,20181008
531109,ISHAN DYES,47.1,50.9,46.15,48.55,7464,20181008
531120,PATEL ENGG.,36.05,36.3,33.3,34.05,21684,20181008
531127,MENAMANI,15.5,15.5,15.5,15.5,70,20181008
531129,INANI MARBLE,13,13,13,13,2,20181008
531146,MEDICAMEN BI,414.15,432.05,410.05,415,1844,20181008
531147,ALICON,609.6,624,590,602.85,2226,20181008
531158,CATVISION,16.15,17.6,16.15,17.6,5594,20181008
531161,ABM KNOWLEDG,66.9,70.5,65,70,1498,20181008
531162,EMAMI LTD.,445,461,440.4,453.9,25772,20181008
531169,SKP SECURE.,61.75,61.75,56.95,57.1,68,20181008
531173,SYSCHEM (I),11.35,11.35,10.35,10.99,502,20181008
531175,BLS INFOTE,0.2,0.2,0.2,0.2,207,20181008
531179,ARMAN FIN,350,350,300,329,211,20181008
531198,DHANADACOL,7.03,7.17,6.9,6.91,5276,20181008
531201,SHILCHAR TEC,318,318,300,300,2212,20181008
531206,KWALITY CRED,8.4,8.4,8.4,8.4,16,20181008
531209,NUCLE.SOFT E,375.6,375.6,354,358.5,1947,20181008
531213,MANAP FIN,72.8,72.8,66.4,68.5,554257,20181008
531215,RTS POWER CO,31.45,32,27.35,27.9,20595,20181008
531216,COMFORT INTE,1.06,1.53,1.06,1.43,93212,20181008
531223,ANJANI SYNT.,17.25,18,16.8,18,94,20181008
531225,FRONTIER,3,3,3,3,10,20181008
531233,RASI ELECTRO,5.95,5.95,5.67,5.75,18411,20181008
531234,VICTORY PAPR,49.85,49.85,47.5,47.5,2025,20181008
531253,INDIA GELAT.,90,93.15,90,92.05,453,20181008
531255,PARAGON FIN.,20.75,20.75,20.75,20.75,200,20181008
531266,VST TILLERS,1599.9,1607.95,1550,1584.65,209,20181008
531268,B2B SOFT.,14.9,14.9,14.9,14.9,10,20181008
531273,RADHE DEVLOP,16.75,17.65,15,15.35,7576,20181008
531278,ELIXIR,33,33,30.6,31.95,216,20181008
531287,NAT PLASTIC,38.15,38.2,34.6,36,1502,20181008
531289,NATFIT,168,168,160,165.85,1320,20181008
531297,ARTEFACT PR,46.3,48.7,46.3,48.7,101,20181008
531300,AMIT INTNL.,2.31,2.31,2.31,2.31,100,20181008
531306,DHP INDIA LT,475,475,460,465.85,1748,20181008
531307,SRK INDUS,0.56,0.58,0.56,0.58,16000,20181008
531335,ZYDUS WELL,1342,1374.65,1266,1313.35,1622,20181008
531336,AUROMA COKE,13.95,13.95,13.95,13.95,148,20181008
531337,IRISMEDIA,21.75,21.75,21.35,21.7,309229,20181008
531339,JAIHIND PROJ,2.79,2.79,2.79,2.79,155,20181008
531340,BERVIN INV.,24.55,24.55,22.25,22.25,7012,20181008
531344,CONTAIN.CORP,608,622.65,590.95,598.5,38359,20181008
531346,EASTERN TRED,44.25,44.25,44.25,44.25,10,20181008
531349,PANACEA BIOT,158.85,160.2,146,147.7,2916,20181008
531358,CHOICE INT.,87,88,81,81.25,8306,20181008
531359,SHRIRAM ASSE,143.05,148.85,143.05,147.95,3550,20181008
531373,BYKE HOSP,86.6,86.6,78.6,79.2,14368,20181008
531390,UPSURGE INV.,29.25,32,29.25,32,2,20181008
531398,SOURCENTRL,52.8,55.4,50.2,55.4,2165,20181008
531400,ALMONDZ GLO,29.8,29.8,29.8,29.8,2,20181008
531404,ZICOM ELECTR,7.2,7.23,6.95,7.15,4038,20181008
531411,TUNI TEXTILE,0.29,0.29,0.29,0.29,201,20181008
531417,MEGA CORPN.,0.97,0.97,0.96,0.96,10105,20181008
531426,TAMIL.NEWSPR,248.5,253.7,236,237.85,7189,20181008
531429,ADVENT COMP.,1.64,1.64,1.64,1.64,250,20181008
531431,SHAKTI PUMPS,301.05,317.9,301,311.1,4864,20181008
531437,PWASML,32.75,36,32.75,34.5,4,20181008
531439,GOLDSTONE EN,21.6,22.55,20.1,21.35,12053,20181008
531447,ROCKONENT,1.33,1.33,1.3,1.3,35,20181008
531449,GRM OVERSEAS,248.6,270,223.5,263.35,25,20181008
531452,NCC FINANCE,1.21,1.21,1.21,1.21,5,20181008
531453,MOHIT INDUS.,8.5,8.5,8.5,8.5,5,20181008
531454,POLYLINK POL,14.99,15.95,14.99,15.93,7000,20181008
531467,ARNAVCORP,0.19,0.19,0.19,0.19,2511,20181008
531471,DUKE OFFSHOR,44.8,44.8,40,40,2625,20181008
531472,CYBELE IND,11.28,11.28,11.28,11.28,100,20181008
531489,CG-VAK SOFTW,42.6,42.6,40.5,40.5,2378,20181008
531497,MADHUCON PRJ,7,7,6.6,6.6,4859,20181008
531499,SYBLY INDS.,7.76,7.76,7.76,7.76,20,20181008
531500,RAJESH EXPO.,700,700,648,689.55,54218,20181008
531502,ESAAR (I)LTD,0.85,0.85,0.85,0.85,50550,20181008
531503,MARIS SPIN.,37.2,37.2,37.2,37.2,210,20181008
531508,EVEREADY (I),202.05,202.85,184.5,192.75,220285,20181008
531512,ORIENT TRADE,7.68,7.68,7.68,7.68,101550,20181008
531515,MAHAN IND.,0.27,0.27,0.27,0.27,26,20181008
531518,VIKASPROP,1.5,1.5,1.5,1.5,63000,20181008
531521,DESH RAKSHAK,5.59,5.59,5.59,5.59,200,20181008
531524,I.C.S.A. IND,1.31,1.31,1.19,1.27,1120,20181008
531525,ACE SOFTWARE,16.75,16.8,16.75,16.75,1100,20181008
531531,HATSUN AGRO,623.35,637,622,627.4,237,20181008
531539,RISHABH DIGH,80.6,80.6,80.6,80.6,2121,20181008
531540,MARUTI INFRA,24.1,24.75,22.4,23.55,3830,20181008
531541,AVONLIFE,4.65,5.12,4.64,5.12,14795,20181008
531543,JINDAL WORLD,357.1,357.1,331,349.75,12547,20181008
531547,TIRUPATI IND,2.6,2.6,2.6,2.6,1050,20181008
531548,SOMANY CRAM,350,360,331.2,348.5,1491,20181008
531556,CORAL (I)FIN,16.1,16.1,14.7,14.95,5749,20181008
531569,SANJIVANI PA,6.8,6.8,6.8,6.8,20,20181008
531574,VAS INFRA,4.5,4.5,4.49,4.5,10906,20181008
531583,RAP MEDIA,13.36,13.36,13.36,13.36,500,20181008
531590,BILPOWER LTD,0.58,0.58,0.58,0.58,5550,20181008
531591,BAMPSL SECUR,1.19,1.19,1.19,1.19,100,20181008
531595,CGCL,81.5,84.45,81.5,83.75,2919,20181008
531598,NIMBUS FOOD,0.27,0.27,0.27,0.27,1000,20181008
531599,FDC LIMITED,195.05,195.7,187.05,188.45,3677,20181008
531600,GOGIA CAP,33.4,33.4,33.4,33.4,2,20181008
531609,KG PETROCHEM,70,76,69.2,76,1281,20181008
531611,AADHAARVEN,0.49,0.49,0.49,0.49,1011,20181008
531624,COUNTRY COND,2.99,2.99,2.59,2.59,68,20181008
531626,OROSMITHS,7,7.3,7,7.3,150,20181008
531633,LINCOLN PHAR,208.55,215.25,205,208.45,16123,20181008
531637,SWORD &SHIEL,4.05,4.05,4.05,4.05,200,20181008
531638,SURAJ LTD,46,46,46,46,100,20181008
531642,MARICOLTD,308.7,312.9,303.6,310.15,48636,20181008
531644,TOKYO FINANC,6.9,7.19,6.9,7,21000,20181008
531667,SHREE SURGOV,83.15,83.15,83.15,83.15,1,20181008
531673,ANKA INDIA,15.3,15.3,15.3,15.3,55,20181008
531682,CAT TECHN.,0.7,0.7,0.7,0.7,1,20181008
531686,ADVIK LABORS,2.62,2.62,2.62,2.62,200,20181008
531687,KARUTURI GLO,1.44,1.47,1.38,1.38,244659,20181008
531688,PRITHVIEXCH,39.8,39.8,39.7,39.8,3711,20181008
531695,VERONICAPRO,0.43,0.43,0.43,0.43,2,20181008
531699,SUPER DOMEST,0.42,0.42,0.42,0.42,1734,20181008
531717,VIDHIING,72.5,72.5,68.25,68.55,20335,20181008
531719,BHAGIRA.CHEM,386.25,400,386,388.1,7744,20181008
531723,STAMPEDE CAP,2.22,2.22,2.02,2.02,157757,20181008
531726,PANCHSHEEL O,59.05,59.05,58,58.45,475,20181008
531727,MENON PISTON,20,20,18.7,19.4,17854,20181008
531737,GREENCREST,11.42,11.42,11.42,11.42,2,20181008
531739,GENNEX LAB,4.1,4.1,3.52,3.73,71818,20181008
531744,GINI SILK MI,87.3,87.3,87.15,87.15,402,20181008
531746,PRAJAY ENGS.,7.7,8.39,7.7,8,8213,20181008
531761,APOLLOPIPES,445,445,415,432.2,17518,20181008
531762,UNJHA FORMUL,7.9,7.9,7.9,7.9,2899,20181008
531768,POLY MEDICUR,214,217.1,212.1,212.85,932,20181008
531769,PFL INFOTECH,6.07,6.07,6.07,6.07,50,20181008
531784,KCLINFRA,0.76,0.76,0.76,0.76,600,20181008
531795,ATUL AUTO,291.95,295.8,268.4,276.1,3595,20181008
531802,PRERNA INFR,17.05,18.75,17.05,17.65,3325,20181008
531813,GANGAPAPERS,85,85,85,85,100,20181008
531814,TIRUPATI SAR,14.9,14.9,13.2,14.5,2352,20181008
531816,PANORAM UNI,2.5,2.5,2.5,2.5,1006,20181008
531822,RODIUM,110.25,110.65,110,110,3591,20181008
531842,LAHOTI OVER.,18.8,20,17.15,18.35,16327,20181008
531845,ZENITH BIRLA,0.75,0.75,0.75,0.75,621,20181008
531847,ASIAN STAR,730.05,737.4,730,733.7,12,20181008
531855,PRABHAV IND,0.85,0.85,0.85,0.85,101,20181008
531859,ORIENTAL VEN,461,544,461,502.55,70,20181008
531861,JOINDRE CAPI,21.2,21.2,18.25,18.8,6735,20181008
531862,BHARATAGRI,110,111.9,103,103.55,2894,20181008
531867,UNITECH INTE,4.73,4.73,4.73,4.73,12,20181008
531869,SACHETA MET.,40,40,39.5,39.9,500,20181008
531879,PIONEER DIS.,145,156.6,145,151.8,1831,20181008
531881,GMETCOAL,18,18,16.6,16.6,575,20181008
531882,KWALITYLTD,12.4,12.57,12.06,12.57,1412527,20181008
531888,REXNORD ELE.,37.1,37.1,35.9,36.75,1341,20181008
531892,KHANDWALA SE,15,15,15,15,1,20181008
531893,SAWACA BUSI,1.81,1.81,1.81,1.81,2466,20181008
531898,SANGUINE MD,0.25,0.25,0.25,0.25,3000,20181008
531910,MADHUVEER,1.39,1.39,1.39,1.39,300,20181008
531917,TWINSTAR SOF,1.77,1.77,1.77,1.77,15,20181008
531919,MUDIT FINLEA,69.95,69.95,69.95,69.95,1,20181008
531921,AGAR IND COR,193,200,192,192.1,526,20181008
531925,SHANTANU SHE,1.39,1.39,1.39,1.39,45,20181008
531928,GOLDEN CARPE,5.06,5.06,5.06,5.06,10,20181008
531950,VERTEX SEC.,1.9,1.95,1.7,1.75,8201,20181008
531952,RIBA TEXTILS,83,87.55,77.05,78.9,20365,20181008
531977,CHARTERLOGIS,6.65,7.18,6.56,6.56,146798,20181008
531978,AMBIKA COTTO,1120.75,1131.75,1081.15,1100,1050,20181008
531979,HIND ALUMIN,86,86,84.35,84.35,1418,20181008
532011,POOJA ENT,53.1,53.1,51.9,51.9,142,20181008
532015,GRAVITY (I),2.81,2.81,2.6,2.6,1100,20181008
532022,FILAT FASH,2.8,2.8,2.55,2.55,12470,20181008
532025,SOWBH MEDIA,1.82,1.82,1.82,1.82,44541,20181008
532029,SINDHU TRADE,143.7,146.55,140.85,146.55,558,20181008
532033,JAIN STUDIOS,7.59,7.64,7,7.6,22471,20181008
532034,SAFALHBS,2,2,1.98,1.98,1025,20181008
532035,UNISTAR MULT,3.8,3.8,3.8,3.8,1000,20181008
532039,ZENOTECH,41.5,45,39,40.2,41706,20181008
532041,HINDUSTN BIO,1.03,1.03,1.03,1.03,300,20181008
532051,SWELECT,277,287.5,270,270.4,3023,20181008
532053,WALLFORT FIN,37,38.9,35.3,38,1770,20181008
532054,KDDL LTD,425,425,408.5,409.7,160,20181008
532056,ADINATH EXIM,15.05,15.05,14.35,14.35,69,20181008
532067,KILPEST (I),91.5,91.5,76.5,80,1710,20181008
532070,SUPERB PAPER,29.95,29.95,28.6,28.6,4015,20181008
532072,INTER DIGI,0.15,0.15,0.15,0.15,14,20181008
532081,KSERASERA,0.19,0.19,0.19,0.19,95421,20181008
532090,VANDANA,0.19,0.19,0.19,0.19,101,20181008
532097,MUKAND ENGG.,23.3,24.6,23,23,13095,20181008
532121,DENA BANK,15.2,15.25,14.45,14.65,166507,20181008
532123,BSE INFRA,2.7,2.7,2.6,2.61,11443,20181008
532124,RELIAB VEN,13.65,13.65,13.65,13.65,5,20181008
532129,HEXAWARE TEC,403,414.35,396,405.65,83289,20181008
532134,BANKBARODA,99.55,100.5,95.35,97.65,1930824,20181008
532140,MOHITE,13.45,13.45,13.45,13.45,1,20181008
532141,ANDHRA CEMEN,5.8,6.2,5.8,6.05,21222,20181008
532143,SKM EGG PROD,54.9,57.85,54.3,55.05,9519,20181008
532144,WELCORP,124.95,134.5,114.4,128.35,289811,20181008
532145,H.S.(I) LTD.,9,9,9,9,1000,20181008
532149,BNK OF INDIA,76.9,77.55,74.1,76,1065431,20181008
532150,INDRAPRAST,39.4,39.6,38.4,39,7279,20181008
532155,GAIL (I) LTD,332,345.95,331.15,343.75,208387,20181008
532156,VAIBHAVGBL,602.7,624.75,592,596.45,503,20181008
532159,PUSHPA.FLORI,20.2,20.2,20.2,20.2,2,20181008
532162,JK PAPER,147.7,152,142.05,145.65,162765,20181008
532163,SAREGAMA (I),502.95,502.95,468,475.6,3566,20181008
532173,CYBERTECH,39.35,39.35,38,38.5,1286,20181008
532174,ICICI BANK,306.6,313.5,298.5,310.75,1605247,20181008
532175,CYIENT,725,741.95,712.1,715.9,9290,20181008
532178,ENGINRS.(I),103.6,107.2,102.5,105.65,365211,20181008
532179,CORPN.BANK,23,23.3,21.05,21.6,61140,20181008
532180,DHANALAK.BNK,11.5,12,11.5,11.62,47765,20181008
532181,GUJ.MINERAL,86,88.6,85.1,86.3,24586,20181008
532183,GAYATRI SUGR,3.67,4.04,3.67,3.87,18446,20181008
532187,INDUSIND BNK,1608,1627.35,1581.35,1601.05,43892,20181008
532189,INDIA TOURIS,286.15,292.7,279,283,4951,20181008
532209,J & K BANK,42.4,42.4,39,39.8,31169,20181008
532210,CITY UNION,162,170,157,169.05,21589,20181008
532212,ARCHIES LTD,25.5,25.6,24.1,24.75,9858,20181008
532215,AXIS BANK,568,580,546.55,556.5,512396,20181008
532216,HB STOCKHOL.,12.59,12.59,12.59,12.59,1,20181008
532218,SOUTH IND.BK,13.85,14.04,13.01,13.37,1465932,20181008
532219,ENERGY DEV.,8.95,8.95,8.25,8.42,26174,20181008
532221,SONATA SOFT.,310,326.65,309.45,320.35,66447,20181008
532230,BENGAL TEA &,46,47,46,47,7840,20181008
532234,NAT.ALUM,64.95,64.95,59.6,61.1,2177116,20181008
532240,INDIA NIPPON,420.1,435,413.25,414.05,822,20181008
532259,APAR INDUS.,557.1,596,544,582.15,2588,20181008
532262,TCI INDUS.,750,750,750,750,7,20181008
532268,ACCELYA,1038.95,1038.95,1005,1005,414,20181008
532271,CYBERMATE,1.56,1.79,1.56,1.68,37042,20181008
532275,LANDMARC LEI,0.47,0.47,0.47,0.47,621,20181008
532276,SYNDICATE BN,31.15,31.15,29.55,30.3,232590,20181008
532281,HCL TECHNO,1075,1083.75,1049.35,1073.95,25847,20181008
532282,CASTEXTECH,1.16,1.25,1.15,1.17,166014,20181008
532284,TCFC FINANCE,31.05,31.05,29.1,29.7,511,20181008
532285,GEOJITFSL,45.85,46.1,42.5,43.65,14113,20181008
532286,JINDAL STE,172.5,177.95,164.55,174.9,2214143,20181008
532290,BLB LTD.,4.73,5.14,4.73,5.14,653,20181008
532296,GLENMARK PHA,582,598.95,575,596.3,50667,20181008
532300,WOCKHARDT,510,511.45,475,485.2,263299,20181008
532301,TATA COFFEE,95,96,93.15,93.9,43788,20181008
532305,IND-SWIFT LA,58.15,61,57.5,58,1678,20181008
532307,MELSTAR INFO,1.53,1.53,1.53,1.53,700,20181008
532309,GEPIL,734.1,734.1,716,719.8,800,20181008
532310,SHREE RAMA,7.34,7.5,6.66,7.27,7182,20181008
532313,MAHINDRALIFE,418.1,418.7,402.05,408.15,2763,20181008
532316,S KUMARS.COM,1.51,1.51,1.51,1.51,6,20181008
532318,GEMINI COMMU,0.34,0.34,0.34,0.34,2100,20181008
532320,VAARAD,13.41,13.67,13.41,13.67,200,20181008
532321,CADILA HEALT,378.9,380.7,371,376.55,103623,20181008
532323,SHIVA CEMENT,18.05,18.05,16.8,17.05,143958,20181008
532324,CINEVISTA,6.4,6.5,6.4,6.4,528,20181008
532326,INTENS TECH,41.5,41.9,40,40.05,3906,20181008
532329,DANLAW TECH.,115.65,119.9,110.05,114.1,1181,20181008
532330,BIOPAC INDIA,9.94,9.96,9.02,9.51,73691,20181008
532331,AJANTA PHARM,1022.05,1039,980.6,1002.8,29485,20181008
532333,HB PORTFOLIO,21.95,22.9,21.15,21.45,1999,20181008
532334,HB ESTATE DE,13.55,14.2,13.55,14.05,3836,20181008
532336,BARON INFO.,0.19,0.19,0.19,0.19,600,20181008
532339,COMPUCOM SOF,10.11,11,10.11,10.98,8797,20181008
532340,OMNI AX'S SO,1.51,1.51,1.44,1.44,5026,20181008
532341,IZMO,70.1,70.6,67.4,69.15,8041,20181008
532342,COMMEX TECH,0.42,0.44,0.4,0.42,11352,20181008
532343,TVS MOTOR L,497,510,478.7,504.05,183385,20181008
532345,GATI LTD.,75,75.85,70.15,72.55,273068,20181008
532348,SUBEX LTX,5.09,5.25,5.02,5.16,180245,20181008
532349,TRANSPORT CO,261.2,266.9,252.75,265.05,3412,20181008
532350,PADMALAYA TE,2.36,2.46,2.3,2.45,901,20181008
532351,AKSH OPTIFIB,23.05,24.2,22.7,23.15,245879,20181008
532355,PICTURHOUSE,2.39,2.39,2.39,2.39,15,20181008
532356,TRIVENI ENGG,40.65,41.3,38.25,39.65,122393,20181008
532357,MUKTA ARTS,38.35,40.1,36.15,37.05,1555,20181008
532359,HITKIT GLOB,0.25,0.25,0.25,0.25,100,20181008
532362,NAGPUR POWER,27.5,29.45,27.3,27.45,405,20181008
532365,DYNACONS SYS,31,33,31,31.25,4407,20181008
532366,PNB GILTS,26.05,26.05,25,25.3,14818,20181008
532368,BCG,3.41,3.41,3.41,3.41,33890,20181008
532369,RAMCO INDS.,187.45,188.3,176.9,181.9,7247,20181008
532370,RAMCO SYSTM,318.35,320.85,298,299.5,6423,20181008
532371,TATA TELESER,4.02,4.03,3.9,3.9,213285,20181008
532372,VIRINCHI,72,73.45,70,70.5,25971,20181008
532373,WEPSOLN,30.8,30.8,27,27.65,959,20181008
532374,STER TECH,292.5,295,276.05,281.9,248959,20181008
532375,TIPSINDUSTR,65,67.95,65,67.2,3378,20181008
532376,MRO-TEK,42,42,38.5,40.7,6450,20181008
532380,BABA ARTS,3,3.3,2.7,2.8,5335,20181008
532382,BALAJI TELE.,105.15,106.85,105,105.2,1783,20181008
532384,TYCHE INDS,80,83.6,76.05,78.95,1632,20181008
532386,CALIFORN.SOF,38,39,37,38.5,2124,20181008
532388,INDIAN OVER.,12.7,13,11.05,11.68,145572,20181008
532390,TAJ GVK HOTL,165.9,165.9,158,159.95,440,20181008
532391,OPTO CIRCUIT,9.8,10.35,9.42,9.45,75675,20181008
532395,AXISCADES,69.2,71.2,64.8,68.05,16628,20181008
532398,UMESL,1.77,1.77,1.77,1.77,1000,20181008
532400,KPIT,195,197.55,187,192.25,211831,20181008
532401,VIJAYA BANK,44.1,44.3,42.35,42.9,99424,20181008
532404,SAVEN TECHNO,10.08,11.1,10.08,11.1,4364,20181008
532406,AVANTEL LTD,226,230,210,218.1,3801,20181008
532407,MOSCHIP SEMI,25,26,23.55,23.6,60685,20181008
532408,MEGASOFT LTD,6.4,6.4,5.35,5.91,9302,20181008
532410,TRANSCORP IN,24.2,24.3,22.9,23.05,2131,20181008
532411,VISESH INFO.,0.19,0.19,0.19,0.19,16,20181008
532413,CEREBRA INTE,31.25,32.4,29.45,31.9,198319,20181008
532414,IKF TECHNO,0.43,0.43,0.39,0.39,15364,20181008
532416,MID-DAY MULT,16.35,16.7,15.5,16.7,3923,20181008
532418,ANDHRA BANK,27.05,27.2,26.2,26.6,138859,20181008
532419,SMARTLINK,91.75,93.6,88,89,10919,20181008
532424,GODREJ CONS,710.1,715.35,682.95,697.9,47327,20181008
532430,BF UTILI,204.1,207.3,192.1,196.15,100934,20181008
532432,UNITD SPR,477.2,478.95,462,466.35,55164,20181008
532439,OLECTRA,198.1,208.9,195.05,195.2,14824,20181008
532440,MPS LTD,532.7,532.7,498,501.15,383,20181008
532443,CERA SANITAR,2449.45,2499,2440,2482.9,241,20181008
532444,T. SPIRITUAL,0.46,0.46,0.46,0.46,8600,20181008
532454,BHARTI ARTL,300,302,291.1,295.35,142194,20181008
532455,SHALIMAR WIR,16.05,17.45,16.05,16.5,480,20181008
532456,COMPUAGE INF,22.7,23.95,21.25,23,21582,20181008
532457,GULSHAN POLY,53.75,53.75,51,51.25,4212,20181008
532459,AUNDE IND,29.9,29.9,29.9,29.9,400,20181008
532460,PONNI SUG(ER,114.95,114.95,114.95,114.95,45,20181008
532461,PUNJAB NATIO,64.3,64.65,61.1,62.95,2920138,20181008
532466,ORACLE FIN,4087,4087,3869.8,3931,1361,20181008
532468,KAMAHOLDING,4904.35,4990,4850.05,4934.8,317,20181008
532475,APTECH LTD,142,142,120.6,126.2,59689,20181008
532477,UNION BANK L,66,67.15,64.5,66.4,799841,20181008
532478,UNITED BREWA,1134,1164.95,1083,1132.15,62459,20181008
532479,ISMT LTD,5.8,5.8,5.4,5.4,3463,20181008
532480,ALLAHABAD BK,35,35.45,33.7,34.2,340286,20181008
532481,NOIDA-TOLL B,7.82,8.25,7.8,7.9,12724,20181008
532482,GRANULES (I),96.95,96.95,90.55,92.55,383314,20181008
532483,CANARA BANK,218,220.25,211,216.8,479501,20181008
532485,BALMER LA.IN,370,371.8,363,369.5,3875,20181008
532486,POKARNA LTD,138,144,130.45,132.5,8151,20181008
532488,DIVI'S LAB.,1282,1295.85,1250.6,1278.1,27239,20181008
532493,ASTRA MICRO,85.05,85.1,75.25,78.3,55178,20181008
532497,RADICOKHAIT,323,324,307.1,312.5,50807,20181008
532498,SHRMCITYUN,1638.15,1656.35,1551,1562.9,229,20181008
532500,MARUTISUZUK,6926.1,6997.6,6779.6,6904,98719,20181008
532503,RAJAPAMILLS,800,800,760.05,767.6,1227,20181008
532504,NAVIN FLUORI,640.15,641,588.4,633.35,9673,20181008
532505,UCOBANK,17.65,17.65,15.5,15.75,85199,20181008
532507,BAG FIL MED,4.2,4.3,4.17,4.28,32717,20181008
532508,JSL,54.2,57.9,51.4,52.8,299318,20181008
532509,SUPRAJIT ENG,221.8,229,209.75,227.15,6041,20181008
532511,EXCEL CROP.,3435,3435,3175,3211.25,367,20181008
532513,TVSELE,199,200.05,184.85,197.25,19846,20181008
532514,INDRA GAS,221,227.9,215.2,220.95,135782,20181008
532515,TV TODAY,394.9,394.9,383.05,390.5,2095,20181008
532518,FLORENCE,1470,1470,1402,1402,37,20181008
532521,PALRED,31.1,34.4,31.05,31.75,2297,20181008
532522,PETRONET LNG,214,214.8,208.2,212.7,113742,20181008
532523,BIOCON LTD.,611,612,580.35,595.6,137147,20181008
532524,PTC INDIA,67,67.9,64.6,67.15,235125,20181008
532525,BANK MAHA,11.21,11.21,10.91,10.95,49382,20181008
532527,RK FORGINGS,557.95,571.2,531,549.5,2041,20181008
532528,DATAM GLOB,106,106.1,100.15,102.15,13366,20181008
532529,NDTV,31.6,32.6,31.05,31.95,1538,20181008
532531,STAR,430,430,396,406.95,219271,20181008
532532,JAIPRA,6.59,6.65,6.08,6.27,10322745,20181008
532538,ULTRATECH CM,3790,3790,3695.8,3757.95,11125,20181008
532539,MINDA IND,326,330.05,282,305.8,32637,20181008
532540,TCS LTD.,2106.5,2122.9,2048,2080.1,102738,20181008
532541,NIITTECH,1130,1167.15,1098.65,1126.25,50467,20181008
532543,GULFPETRO,71.45,73.5,68,68.4,10866,20181008
532548,CENTURYPLY,157.3,168.55,154.9,160.85,16100,20181008
532553,WELENT,120,124.85,117.2,119.95,273364,20181008
532555,NTPC LTD,161.75,164.9,159.6,163.55,332763,20181008
532604,SALSTEEL,5.86,6,5.6,5.83,10496,20181008
532605,JBM AUTO,250,280.1,250,275.3,8208,20181008
532609,BHARATIDIL,3.05,3.11,3.05,3.11,2919,20181008
532610,DWAR SUGAR,22.7,23.6,22.05,22.95,195711,20181008
532612,INDOCO REM,167.95,170.5,150.25,154.1,14305,20181008
532613,VIPCLOTHNG,35,36.45,34.35,34.85,14961,20181008
532614,IMPEX,0.53,0.53,0.53,0.53,1500,20181008
532616,XCHANGING,37.5,37.5,35.05,35.65,6223,20181008
532617,JETAIRWAYS,181.7,185.6,177.25,181.25,615252,20181008
532621,MORARJETEX,28.8,29.9,25.4,27.3,44638,20181008
532622,GATEWAY DIST,146.35,160,146.35,155.8,22649,20181008
532624,JINDALPH,33,33,33,33,2,20181008
532626,PONDY OXIDES,283,283.75,263.9,272.15,6458,20181008
532627,JPPOWER,2.22,2.25,2.15,2.17,1152621,20181008
532628,3I INFOTECH,3.35,3.36,3.25,3.27,186810,20181008
532629,MCNALLYB,23.8,23.8,23.65,23.65,14425,20181008
532630,GOKALDAS,68.5,70.15,65.55,67.1,11090,20181008
532633,ALLSEC TECH,227,227,210,211.55,502,20181008
532636,IIFL,452,457.15,385,421.35,51944,20181008
532637,MAN DRUGORG,68.9,70.2,64.9,67.3,7176,20181008
532638,SHOPPER STOP,484.9,500,474,483.7,857,20181008
532641,NDL,66.15,69.9,66.15,67.95,15856,20181008
532642,JSWHL,2110,2110,2022,2063.85,484,20181008
532644,JK CEMENT,708,712.9,682,695.4,2123,20181008
532646,UNIPLY IND,57,57,49.55,54,56553,20181008
532647,PROVOGUE IND,2.78,2.89,2.44,2.56,16943,20181008
532648,YES BANK,210.9,227.65,207.2,220.8,5146801,20181008
532649,NECTAR LIFE,21.9,22,21.05,21.6,37335,20181008
532650,MSP STEEL,13.2,13.2,12.17,12.23,3552,20181008
532651,SPL INDS,43.05,43.05,38.95,38.95,42311,20181008
532652,KARNATAKA BK,95.75,99.4,95.55,98.9,256229,20181008
532654,MCLEOD RUSSE,142.3,142.3,134.15,139.95,10324,20181008
532656,FACOR ALLOYS,1.84,1.84,1.73,1.73,184378,20181008
532658,EON ELECT,40.35,41.6,38.05,38.2,4413,20181008
532659,IDFC,39,39,36.45,37.35,1640523,20181008
532660,VIVIMED LABS,39.9,39.9,38.1,38.45,115969,20181008
532661,RANE MADRAS,471,476.5,444.95,447.6,2059,20181008
532662,HT MEDIA,45.5,46.15,43.75,44.5,11955,20181008
532663,SASKEN,814.75,814.75,729.15,755.55,2390,20181008
532666,FCS SOFTWARE,0.23,0.23,0.21,0.22,553182,20181008
532667,SUZLONENERGY,5.75,5.75,5.28,5.53,3471203,20181008
532668,AURIONPRO SO,146,153.6,139.3,143.1,6781,20181008
532669,SOUTHBIOTEC,1.86,1.86,1.86,1.86,450,20181008
532670,RENUKA SUGAR,12.55,12.68,11.75,11.82,131775,20181008
532673,KM SUGARMILL,9.37,9.75,9.2,9.31,12756,20181008
532674,BANNARI AMMA,192,199.4,190,196.45,1836,20181008
532676,PBA INFRASTR,7.25,7.25,6.65,6.65,1709,20181008
532678,BOMBAY RAYON,14.3,15.7,14.3,15.05,11210,20181008
532679,SORILINFRA,426.4,426.4,426.4,426.4,930,20181008
532682,ABG SHIPYARD,4.02,4.02,3.8,3.86,13278,20181008
532683,AIAENGINEER,1658.45,1658.45,1570,1589.25,1518,20181008
532684,EVEREST KANT,31.4,31.4,28.85,29.15,48858,20181008
532686,KERNEX MICRO,20.3,22,20.3,21,180,20181008
532687,REPRO INDIA,553.65,575.7,549.4,549.55,325,20181008
532689,PVR LTD,1206,1206,1102,1176.9,24637,20181008
532690,RAMSARUP IND,0.51,0.51,0.51,0.51,1,20181008
532692,RADHA MADHAV,35,35,33,34.2,43121,20181008
532693,PUNJ LLOYD,9.25,9.4,9.05,9.07,60751,20181008
532694,BARTRONICSIN,7,7.43,6.73,6.85,18066,20181008
532695,CELEBRITYFAS,8.52,8.85,8.4,8.49,15455,20181008
532696,EDUCOMP SOLN,2.05,2.14,1.96,2.07,16997,20181008
532698,NITINSPINNER,78.45,78.45,76.5,77.3,2777,20181008
532699,ROYALORCH,109.95,111.8,101.1,104.25,4230,20181008
532700,ENT NETWORK,631,642,620,628.2,872,20181008
532701,SREE SAKTHI,6.8,7,6.31,6.41,4273,20181008
532702,GUJ PETRONET,176.95,178.3,169.1,172.8,42885,20181008
532705,JAGRAN PRAK,111,113.35,107.25,108.65,4535,20181008
532706,INOX LEISURE,211,214.1,195.8,197.4,35617,20181008
532707,DYNEMIC PRO,127,130,124.1,125.9,4427,20181008
532708,GVK POWERINF,7.5,7.6,7.13,7.13,423757,20181008
532710,SADBHAV ENGG,203,210,202,204.7,2460,20181008
532711,SUNIL HITECH,1.34,1.34,1.24,1.26,174658,20181008
532712,REL COM LTD,11.7,11.7,10.7,11.07,10557988,20181008
532713,SAKUMA EXPO,193.75,193.75,179.95,183,8809,20181008
532714,KEC INTERN,271,271,253.9,256.25,74603,20181008
532715,GITANJALI GE,1.63,1.63,1.55,1.55,7292,20181008
532717,INDOTECHTR,95,95,90,90.45,832,20181008
532718,PRATIBHA IND,1.92,2.1,1.92,1.98,10618,20181008
532719,BL KASHYAP,27,27.55,21.9,26.2,54773,20181008
532720,M&M FINANSER,366.9,383,351,362.35,240687,20181008
532721,VISA STEEL,9.74,10.03,9.45,10.03,2850,20181008
532722,NITCO TILES,40.8,40.8,37.25,38.55,14722,20181008
532725,SOLAR IND,1010.15,1035,1002.5,1012.8,1137,20181008
532726,GALLAN METAL,46.6,47,44.75,45.05,4276,20181008
532727,ADHUNIK MET,3.08,3.08,2.81,3.03,19374,20181008
532728,MALU PAPER,43,43.75,42,43.75,970,20181008
532729,UTTAM SUGAR,96.45,99.25,94,95.8,10395,20181008
532730,STL GLOBAL,11.7,11.7,10.9,11.3,3751,20181008
532731,ROHIT FERRO,2,2,2,2,150,20181008
532732,KEWAL KIRAN,1310,1310,1250,1300,53,20181008
532733,SUN TVNET,598,626.25,588,617.6,80203,20181008
532734,GODAWARI POW,382,404,369.5,383,14212,20181008
532735,RSYSTEMINT,38.5,39.95,38.5,38.9,2907,20181008
532737,EMKAY GLOB F,86.05,98,83.2,89.5,4825,20181008
532738,TANTIA CONS,4.99,4.99,4.99,4.99,1325,20181008
532740,LOKESH MACH,46.7,47.3,46,46.1,7909,20181008
532741,KAMDHENU,175,177.95,162.6,167.5,1857,20181008
532742,PAUSHAK LTD,1995.15,2179.95,1995.15,2138.5,6024,20181008
532745,INDICAP,48,51.7,46.8,50.65,8914,20181008
532746,UNITY INFRA,2.03,2.03,2,2,7050,20181008
532748,PRIME FOCUS,63,63.95,61,62.1,14789,20181008
532749,ALLCARGO,96.45,98.45,94.3,96.55,26472,20181008
532751,EASUNREYRL,9.1,9.1,8.62,8.62,1700,20181008
532754,GMR INFRASTR,16,16.3,15.25,15.75,3369485,20181008
532755,TECH MAH,714.75,719.3,684.1,695,173083,20181008
532756,MAHINDCIE,243,250,240,247.15,60751,20181008
532757,VOLTAMP TRAN,806.4,819.85,787.7,789.3,349,20181008
532759,ATLANTA,23.45,23.45,22.1,22.1,4380,20181008
532760,DEEP INDS,89.45,89.8,84.5,85.2,13671,20181008
532761,HOV SERVICES,165.55,170.25,165,166.45,902,20181008
532762,ACTION CONST,85.05,87.85,82.8,82.8,21705,20181008
532764,GEECEE,109,111,106.5,107.7,1817,20181008
532765,USHER AGRO,1.55,1.55,1.55,1.55,7800,20181008
532766,RICHA IND,4.55,4.9,3.83,3.83,72456,20181008
532767,GAYATRI PROJ,176.75,191.1,174.4,186.3,5167,20181008
532768,FIEM INDS,529.65,530.7,505.05,509.7,1377,20181008
532770,HANUNG TOYS,0.82,0.86,0.78,0.79,10548,20181008
532771,JHS SVEN,30,30.8,27.7,28.1,24655,20181008
532772,DCBBANK,144.05,150.35,140.5,143,148909,20181008
532773,GLOBAL VECT,60.8,61.15,55.5,57,2615,20181008
532774,ACCEL FRONTL,52.95,55.5,52,52.4,10747,20181008
532775,GTL INFRAST,1.05,1.05,1.05,1.05,331239,20181008
532776,SHIVAM AUTO,41.25,43.25,40.9,42.35,11938,20181008
532777,INFO EDGE,1469.95,1525,1389.55,1426,3970,20181008
532779,TORNT POWER,224.2,227.45,217.3,223,100650,20181008
532780,PARSVNATH,8.5,8.9,7.87,8.01,23291,20181008
532782,SUTLEJ TEXT,44.5,45,42.6,43.35,3980,20181008
532783,DAAWAT,43.95,44.15,41.75,42.4,93578,20181008
532784,SOBHA,403.95,405.5,395,397.65,21411,20181008
532785,RUCHIRA PAP,124.3,127.95,119.15,120.3,11213,20181008
532787,ESS DEE ALUM,15.55,15.55,15.4,15.4,5574,20181008
532788,XLENERGY,0.94,1.01,0.94,1.01,600,20181008
532790,TANLA,32.4,33,31.9,32.2,11809,20181008
532794,ZEEMEDIA,22.9,23.5,22,22.55,42567,20181008
532795,SITINET,9.68,9.95,9.5,9.54,8838,20181008
532796,LUMAX TECH,157.05,158.45,148.7,153.6,7282,20181008
532797,AUTOIND,57.85,61.2,57.85,60.65,5521,20181008
532798,NTWK MED INV,42.15,43.55,41.25,42.8,66056,20181008
532799,HUBTOWN,40.25,40.25,35.9,37.3,19380,20181008
532800,TV18BRDCST,33.45,34.05,32.2,33.8,705062,20181008
532801,CAMBRIDGE,49.3,49.9,42.25,49.9,768,20181008
532804,TECHNOCRAFT,512.3,515.55,492.45,511.25,2254,20181008
532805,REDINGTON,89,91.4,88,88.95,21814,20181008
532806,AI CHAMPDNY,17.15,17.15,17.15,17.15,100,20181008
532807,CINELINE,45.8,47.4,43.4,44.8,9511,20181008
532808,PGIL,133.15,138,117,129.2,20874,20181008
532809,FSL,56.75,57,52.8,54.9,624113,20181008
532810,POWER FINAN,75.75,77.65,72.35,74.2,1301938,20181008
532811,AHLUWALIA CO,274,280,272.05,280,140,20181008
532812,TRANSWARRANT,5.36,5.36,4.96,5.32,2207,20181008
532813,C & C CONSTR,26.75,26.75,24.3,24.45,2035,20181008
532814,INDIAN BANK,226.3,232.3,220.3,230.1,179157,20181008
532815,SMS PHARMACE,66,66,59.95,61.6,6909,20181008
532817,ORIENTAL,10.26,10.49,10.15,10.49,1832,20181008
532819,MINDTREE LTD,1041,1049.5,975,997.4,267192,20181008
532820,ELAND,5.07,5.79,5.07,5.29,1352,20181008
532822,IDEA,33.55,34.45,32.55,33.65,1806305,20181008
532823,EURO CERAMIC,1.86,1.86,1.86,1.86,300,20181008
532826,RAJ TELE,27.85,27.85,25,27.3,1608,20181008
532827,PAGE INDUSTR,30000,30000,27600,28894.25,1652,20181008
532828,AMD INDUS,18.85,18.9,18.75,18.8,1085,20181008
532829,LAWRESHWAR,22,22.15,20.95,20.95,24092,20181008
532830,ASTRAL POLY,821.6,835,814.6,826.35,7652,20181008
532831,ABHI CORP LT,0.91,0.91,0.91,0.91,400,20181008
532832,INDBUL REAL,88.85,89.15,81.75,85.9,801600,20181008
532834,CAMLINFINE,43.9,44.6,36.7,39.5,243217,20181008
532835,ICRA,3425.05,3749.9,3385,3500.9,280,20181008
532839,DISH TV,50.4,52.55,48.9,52.2,276292,20181008
532841,SAHYA INDU,170.25,176.8,163.6,168,18816,20181008
532842,SREE RAYALA,140,142,138,138,1290,20181008
532843,FORTIS,135,135,132.45,132.8,66031,20181008
532845,TGBHOTELS,12.75,12.75,12.25,12.28,5017,20181008
532847,HILTON MET,21.65,23.1,21.6,22.6,3342,20181008
532848,DELTA CORP,205.8,211.7,199.5,206.05,252323,20181008
532850,MIC ELECTRON,1.86,1.86,1.71,1.71,23852,20181008
532851,INSECTCID,447,454.85,411,422.2,1459,20181008
532852,MCD HOLDING,21.65,22.8,20.35,20.9,4628,20181008
532853,ASAHI SONG,234.9,237.8,228.8,230.05,1679,20181008
532854,NITIN FIRE,2.25,2.37,2.15,2.16,45076,20181008
532855,HARYA CAPFIN,33.35,33.35,33.35,33.35,228,20181008
532856,TIME TECHNO,121,134.9,119.9,124.4,35844,20181008
532859,HGSL,649.95,654.4,622.05,628.1,1307,20181008
532864,NELCAST,67.05,68.05,65.55,66.45,4201,20181008
532865,MEGHMANI,74.8,75.65,70.75,72.5,292745,20181008
532866,QUINTEGRA SO,0.38,0.38,0.38,0.38,2326,20181008
532867,V2RETAIL,288,288,261.5,267.3,5024,20181008
532868,DLF LIMITED,148,156.5,146.2,152.3,1308650,20181008
532869,TARMAT,26,30,24.8,29.15,1120,20181008
532870,ANKIT METAL,0.47,0.47,0.47,0.47,126,20181008
532871,CELESTIAL,12.9,12.9,11.14,11.14,292170,20181008
532872,SUNPHA ADV,317.65,321,300.45,304.9,52326,20181008
532873,HOUSING DEV,19,19.8,18.5,18.9,826130,20181008
532874,SURYACHAKRA,0.5,0.51,0.5,0.5,51488,20181008
532875,ALLIED DIGIT,12.1,13.3,12.1,12.95,4336,20181008
532877,SIMPLEX PROJ,13.58,13.58,13,13.46,2361,20181008
532878,ALPA LAB,26.75,26.75,24.55,24.9,6683,20181008
532880,OMAXE LTD,215.55,218.15,215.1,216.05,185827,20181008
532883,ZYLOG SYSTEM,0.86,0.9,0.86,0.86,3191,20181008
532884,REFEX,14.5,15.45,14.3,14.3,5778,20181008
532885,CENTRAL BK,33.75,33.75,31.9,31.9,128960,20181008
532886,SEL MANUF,1.39,1.39,1.29,1.29,33748,20181008
532887,NTL,1.79,1.79,1.79,1.79,1000,20181008
532888,ASIAN GRANIT,173.3,174.2,161.25,163.8,9106,20181008
532889,K.P.R. MILL,588.95,595.65,573.45,576.7,3881,20181008
532890,TAKE SOLUT,159.05,172,157.75,169.55,47483,20181008
532891,PURAVANKARA,68,70,64.55,67.95,7049,20181008
532892,MOTILALOFS,661.8,662,635,646.05,4871,20181008
532893,VTM LTD,27.6,27.6,25.7,25.85,770,20181008
532894,IWIND ENERGY,4,4.2,3.85,4,10999,20181008
532895,NAGREKA CAP,15.4,15.45,14.25,14.3,712,20181008
532896,MAGNUM VENT,5.9,5.9,5.55,5.88,6470,20181008
532898,POWER GRID,187.9,188.65,182.6,186.55,74124,20181008
532899,KAVERI SEED,497.85,508.5,481.9,492.45,31192,20181008
532900,PAISALO,294.75,319.75,294,308.4,60,20181008
532902,CONSOL CONST,1.9,2.05,1.9,2.03,15470,20181008
532904,SUPREME INFR,22.8,23.5,22.65,23.25,165981,20181008
532906,MAANALU,97.3,99,96.75,97.6,2284,20181008
532907,ILFSENGG,26.52,27.46,22.7,22.7,162179,20181008
532908,SHARON BIO,4.51,4.51,4.51,4.51,37911,20181008
532914,ARCOTECH LTD,7.98,7.98,7.97,7.97,19044,20181008
532915,RELIGARE ENT,34.4,41,32.95,35.45,122552,20181008
532916,BARAK VALL,15.5,15.5,14.5,15.4,902,20181008
532918,RATHI BARS,14.5,14.85,13.3,14.4,4365,20181008
532920,EMPEE DIST,17.65,17.65,16.35,17,970,20181008
532921,ADANI PORTS,300,306.7,294,304.25,278182,20181008
532922,EDELWEISS,173,174.35,148.7,151.85,1006373,20181008
532923,REN JEWELERY,277.85,280,261,265.95,2737,20181008
532924,KOLTEPATIL,224.35,227,210,221.65,14211,20181008
532925,KAUSHAL INFR,1.65,1.65,1.36,1.36,1050,20181008
532926,JYOTHY LAB,195,195,187.85,189.8,9344,20181008
532927,ECLERX,1070,1070,1000,1037.05,809,20181008
532928,TRIL,15.05,15.45,14.25,14.85,17067,20181008
532929,BRIGADE,190,190,185.4,187.5,104,20181008
532930,BGR ENERGY,54.9,54.9,51.9,52.9,13387,20181008
532931,BURNPUR,3.9,3.94,3.72,3.78,33773,20181008
532932,MANAKSIA LTD,38.25,38.25,37.15,37.15,1510,20181008
532933,PORWAL AUTO,38.1,38.1,36,36.1,12453,20181008
532934,PPAP,377.45,393.1,369.05,371.8,1619,20181008
532935,ARIES AGRO,98.9,98.9,88.55,90.9,5154,20181008
532937,KUANTUM,619,619,560,570.65,976,20181008
532938,CAPF,478.2,479.4,438,454.2,120389,20181008
532939,RPOWER,25.5,25.95,23.75,24.4,2176626,20181008
532940,J KUMAR INFR,135.95,140.3,121.15,126.65,39901,20181008
532941,CORDS CABLE,62.7,63,59.05,59.35,667,20181008
532942,KNR CONST,185,185,168.85,174.45,20807,20181008
532944,ONMOBILE,33.5,34.1,32,33.05,20208,20181008
532945,SHRIRAM EPC,11.3,11.3,10.5,10.57,14638,20181008
532946,BANG,49.9,50.45,47.5,49.35,5936,20181008
532947,IRB INFRA,127.35,129.9,121,124.6,170015,20181008
532948,TULSI EXTRU,0.89,0.89,0.89,0.89,110,20181008
532951,GSS INFOTECH,103,105.95,98,98.95,42617,20181008
532952,NAHAR CAP,99.65,99.65,97,97,714,20181008
532953,V GUARD IND,168,169.55,161.1,162.4,85549,20181008
532955,RECLTD,101,104.35,98.8,100.7,626529,20181008
532957,GOKAK TEXTI,28.05,28.05,28,28,4030,20181008
532959,GAMMON INFRA,0.75,0.75,0.75,0.75,63770,20181008
532960,IBVENTURES,415.35,415.35,415.35,415.35,6363,20181008
532961,SITA SHREE,0.98,0.98,0.98,0.98,5012,20181008
532966,TITAGARH WAG,70,70,65.5,67.3,70678,20181008
532967,KIRI DYES,431.1,438.5,419.55,419.55,7806,20181008
532972,SANKHYA INFO,68.3,72.9,67.25,69.15,10347,20181008
532974,ABML,47.5,47.5,43.15,44.4,10617,20181008
532976,JAIBALA IND,14.5,14.8,14.5,14.8,320,20181008
532977,BAJAJ AUTO,2528,2617,2500,2591.4,42227,20181008
532978,BAJAJ FINSE,5350,5478.2,5176,5399.35,31892,20181008
532979,PIRPHYTO,34.1,34.1,30.9,32.65,567,20181008
532980,GOKUL REFOIL,9.9,9.9,9.05,9.55,2495,20181008
532983,RPG LIFESCI,211.3,217.2,210,215.25,10566,20181008
532985,KOTAK SENSEX,355,356,348,351,533,20181008
532986,NIRAJ CEMENT,26.7,26.7,24.15,25.9,57156,20181008
532987,RANE BRAKE,574.5,576.9,541.1,555.7,1027,20181008
532988,RANE ENGVL,450,470,450,450.1,902,20181008
532989,BAFNA PHARMA,11.31,11.31,11.31,11.31,1700,20181008
532990,METKORE,1.57,1.57,1.57,1.57,600,20181008
532991,MVL LIMITED,0.25,0.25,0.25,0.25,1042,20181008
532994,ARCHIDPLY IN,40.2,40.2,38.5,39.6,1907,20181008
532997,KSK ENERGY,0.83,0.83,0.83,0.83,683496,20181008
532998,LEHIL,26.95,28.2,26.9,27.5,6050,20181008
533001,SOMI CONVEY,30.6,31.7,29.1,29.1,5186,20181008
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,20303,20181008
533007,LGB FORGE,4.37,4.37,4.37,4.37,92,20181008
533008,OCL IRON&ST,2.19,2.19,2.19,2.19,2781,20181008
533012,LANDMRK PRO,4.57,4.57,3.8,3.85,516,20181008
533014,SICAGEN IND,24,24,22.7,23.4,8383,20181008
533015,NUTEK INDIA,0.5,0.5,0.43,0.43,181238,20181008
533018,SIMPLEX MIL,10.28,10.7,10.28,10.7,1125,20181008
533022,20 MICRONS,41,41,39.25,39.7,5393,20181008
533023,WABCO,6295.35,6390.05,6140.65,6212.45,257,20181008
533029,ALKALI,57,57,54,54.25,1117,20181008
533033,ISGEC,5200,5889.95,5105.6,5276.15,961,20181008
533047,INDIAN MET,258.65,261.05,249.9,251.95,18251,20181008
533056,VEDAVAAG,23.2,24.8,23,24.5,22782,20181008
533078,MANJEERA,54.05,54.05,54.05,54.05,106,20181008
533080,MOLDTKPACK,265,272.4,250.05,254.8,3202,20181008
533088,MAH HOLIDAY,213,214.25,204,207.25,6754,20181008
533090,EXCEL,5.18,5.18,5.18,5.18,25,20181008
533095,BENGLA& ASM,1810.05,1810.05,1690,1724,408,20181008
533096,ADANI POWER,23.5,23.95,21.1,23.5,3240010,20181008
533098,NHPC,23.2,23.4,22.4,22.55,328062,20181008
533101,SURYAMBA SP,72.7,72.7,62.6,65,3097,20181008
533103,JINDALCOTEX,4.36,4.36,4.01,4.09,2683,20181008
533104,GLOBUS SPR,142,142,134.25,134.25,16387,20181008
533106,OIL INDIA,187,195.9,185.7,194.05,107950,20181008
533107,RNAVAL,11.98,11.98,11.14,11.31,198775,20181008
533108,BHILWRA TEC,10.2,10.2,8.4,8.51,10004,20181008
533109,EURO MULTI,2.35,2.35,2.35,2.35,5,20181008
533121,SQSBFSI,414.15,417.15,390,394.35,450,20181008
533122,RTNPOWER,3.38,3.38,3.13,3.18,346022,20181008
533137,DEN NETWORK,59.15,64.9,59.15,63.1,52242,20181008
533138,ASTEC LIFE,537.6,537.6,517.05,526.9,2581,20181008
533144,COX KINGS,173,177.95,167.5,171.5,4215,20181008
533146,DLINK IND,68.25,70,62.15,65.15,10286,20181008
533148,JSW ENERGY,60.25,61,56,58.9,302713,20181008
533149,ESSAR SECU,3.83,3.83,3.83,3.83,1248,20181008
533150,GODREJ PROP,561.7,563.2,490.2,499.8,46810,20181008
533151,D B CORP,192.5,200.85,185.9,190.4,2581,20181008
533152,MBL INFRA,14.6,15.4,13.75,14.1,21789,20181008
533154,INFINITE,454.7,463.2,451.1,459.85,2765,20181008
533155,JUBL FOOD,1160,1192.1,1120.3,1182.35,83520,20181008
533156,VASCON ENG,22.7,22.75,21.3,21.8,145069,20181008
533157,SYNCOM HEAL,3.4,3.47,3.17,3.18,45351,20181008
533158,THANGAMAYIL,307,307,305,305,115,20181008
533160,D B REALTY,20.6,21,19,19.5,138744,20181008
533161,EMMBI,111.7,116.45,111.7,113.35,2714,20181008
533162,HATHWAY CAB,27.9,27.9,24.95,25.6,180171,20181008
533163,ARSS INFRA,20.65,22.95,20.65,21.85,2956,20181008
533164,TEXMO PIPES,20.15,21.3,19.95,19.95,16612,20181008
533166,SUNDARAMMUL,2.22,2.25,2.12,2.14,80227,20181008
533167,CORO ENGG,33.25,35,30.75,31.9,10886,20181008
533168,ROSSELL IND,76.75,78,72.5,74.45,5016,20181008
533169,MAN INFRA,38,38.45,36.5,36.7,52351,20181008
533170,TAMBOLI CAP,80.5,84,79.85,83.35,4850,20181008
533171,UNITED BANK,10.15,10.3,9.05,9.62,170167,20181008
533176,DQ ENT,7.02,7.02,7.02,7.02,3,20181008
533177,IL&FS TRANS,28.7,28.7,27.25,27.25,226461,20181008
533178,PRADIPOVERS,2.27,2.48,2.27,2.39,450,20181008
533179,PERSISTENT,716.25,738.35,710,717.65,6293,20181008
533181,INTRASOFT,172.6,172.6,160.35,162.5,265,20181008
533189,GOENKA DIAM,0.29,0.3,0.29,0.3,2004,20181008
533192,KCP SUGAR IN,19.55,20,18.7,19.05,28087,20181008
533193,KIRLOSKAR EL,16.5,17.5,15.55,15.95,38798,20181008
533200,TALWALKAR,29.3,33,29.2,32.35,154305,20181008
533202,NITESH EST,6.15,6.19,5.51,5.71,5183,20181008
533204,MANDHANA,4.71,4.71,4.6,4.6,1606,20181008
533206,SJVN,26.9,26.9,25.9,26.15,37399,20181008
533207,JPINFRATEC,2.62,2.7,2.49,2.49,169930,20181008
533208,EMAMI PAPER,190,208,180,182.05,16303,20181008
533210,KRITI NUTRI,30.75,31.85,30.65,30.75,10934,20181008
533211,PARAB DRUGS,3.1,3.1,2.95,2.95,456,20181008
533212,GKB OPHTHA,131,131,128.15,128.15,262,20181008
533213,FRONT SEC,60.2,60.2,60,60,15000,20181008
533216,TECHNOFAB,143.1,143.1,143.1,143.1,20,20181008
533217,HMVL,145,145,133.4,138.3,227,20181008
533218,EMAMI INFRA,129.9,134.5,129,129.05,1848,20181008
533221,ASIAN HTL W,308,308,262.1,274.95,503,20181008
533227,ASIAN HTL E,237,238,235.75,235.75,28,20181008
533228,BHARATFIN,989.85,1003.1,975.5,989.2,17088,20181008
533229,BAJAJ CORP,395,395.85,380,384.8,1528,20181008
533230,HDFCMFGETF,2865,2865,2838,2856.95,36,20181008
533239,PRAKASHSTL,0.37,0.37,0.37,0.37,1,20181008
533244,GOLDIWIN,287,287,280.3,284.7,47,20181008
533248,GPPL,101.5,103.65,98.9,101.2,10906,20181008
533252,WELSPUN INV,146.25,147.5,146.25,147.1,429,20181008
533257,INDOSOLAR,3.45,3.48,3.2,3.37,86715,20181008
533259,SASTASUNDR,91,91,91,91,1,20181008
533260,CAREERP,66.9,69.6,66.1,67,16347,20181008
533261,EROS MEDIA,78.6,79.8,74.6,76.6,72668,20181008
533262,RAMKY INFRA,140.75,144.75,134.75,135.05,7038,20181008
533263,GREENPOWER,6.35,6.45,5.81,6.15,101892,20181008
533264,ELECTROSTEEL,25.15,25.15,25.15,25.15,14399,20181008
533265,GALLISPAT,34,34.3,33.55,33.6,2860,20181008
533267,CANTABIL,134.75,140.9,132.25,133.65,449,20181008
533269,VATECH WABA,269.9,270.9,250.2,251.7,29291,20181008
533270,BEDMUTHA IN,21,22,20.65,20.65,2103,20181008
533271,ASHOKA,106,106,96.8,98.05,24010,20181008
533272,CEBBCO,12.5,12.9,12.1,12.1,25072,20181008
533273,OBEROI REAL,387.7,387.7,362.7,376.85,110139,20181008
533274,PRESTIGE,197.4,213.95,165,175.6,17591,20181008
533275,GYSCOAL,7.77,8.32,7.77,7.84,12517,20181008
533276,BSLIMITED,0.36,0.36,0.36,0.36,135,20181008
533278,COAL INDIA,265,272.55,262.65,267.65,161450,20181008
533282,GRAVITA,75,75,69,69.55,29531,20181008
533284,RPP INFRA,151,151.9,143.15,148.7,2767,20181008
533286,MOIL LTD,161.5,167.2,159.05,162,30650,20181008
533287,ZEE LEARN,34.6,34.9,32.5,33.1,47490,20181008
533289,KESAR TERMI,68.1,72.35,65.65,65.65,1285,20181008
533292,A2ZINFRA,9.58,9.71,8.87,9.23,457551,20181008
533293,KIRLOIL ENG,204.3,214.95,197,208.65,2679,20181008
533294,RAVI KUMAR,11.53,11.53,11,11.5,1022,20181008
533295,PUNJABNSIND,26.05,26.85,25.75,26.15,8657,20181008
533296,FMNL,60.35,61.15,56.6,58.55,2381,20181008
533298,SURANASOL,8.99,8.99,8.7,8.73,8802,20181008
533301,SHEKHAWATI,0.29,0.29,0.28,0.28,717,20181008
533302,KALYANI INV,1960,1960,1880,1885.8,199,20181008
533303,BF INVEST,244.5,246.95,216.4,224.5,41752,20181008
533305,SRS REAL,1,1,1,1,1000,20181008
533306,SUMMIT SECU,552,554.5,535.1,550.15,636,20181008
533309,DALMIABHA,2150.05,2150.05,2020.05,2093.45,5808,20181008
533315,INNO INVEST,8.14,8.7,8.14,8.7,8567,20181008
533316,STEL,85,87.9,81.75,82.2,6370,20181008
533317,OMKAR SPC,11.28,11.28,10.7,10.82,5457,20181008
533320,JUBILNT IND,96.05,100.25,94.3,99.1,672,20181008
533321,BIL ENERGY,0.5,0.52,0.5,0.5,23260,20181008
533326,TEXMACO RAIL,57.3,58.45,54,55.7,82647,20181008
533329,IND TERRAIN,133.35,133.35,125.25,128.3,4066,20181008
533333,FINEOTEX CH,36.25,38.7,35.9,36.2,29987,20181008
533336,DHUNINV,255,255,249.9,252.25,115,20181008
533339,ZEN TECH,61.2,63.05,60.05,60.2,11003,20181008
533343,LOVABLE,98.2,100.9,96.3,97.8,5585,20181008
533344,PTCFIN SER,14.2,15.7,14.06,14.21,119967,20181008
533385,N100,655.5,655.89,655.5,655.89,83,20181008
533389,SHILPI CABLE,2.63,2.63,2.63,2.63,14152,20181008
533393,TCI DEVELP,371.1,371.1,371.1,371.1,1,20181008
533398,MUTHOOT FIN,386,389.25,365,378.35,71873,20181008
533400,FCONSUMER,38.25,38.4,36.1,36.55,392862,20181008
533411,SANGH FORG,26.55,26.55,24.4,26.5,1132,20181008
533452,WEIZMANN FX,510.75,510.75,483.05,489.1,1146,20181008
533470,RUSHIL DECOR,584,584,572,574.3,783,20181008
533477,ENKEI WHEEL,336.5,350.1,325,328.4,2029,20181008
533482,KRIINFRA,49.05,50,46.55,46.9,16724,20181008
533499,BGLOBAL,2.25,2.35,2.25,2.35,1200,20181008
533506,INVENTURE,13.5,13.9,13.5,13.8,18733,20181008
533519,LNT FH,118,123.95,115,118.85,3233153,20181008
533520,IBULISL,384.6,384.6,384.6,384.6,166,20181008
533540,TREE HOUSE,4.7,4.7,4.29,4.29,25701,20181008
533543,BROOKS LABS,55,55.4,53.75,54.25,15695,20181008
533552,RUPA & CO,279,282.2,254.05,261.2,4712,20181008
533553,TD POWER,121.5,122,106,108.45,21384,20181008
533569,SRS LIMITED,0.35,0.35,0.33,0.33,116319,20181008
533570,AXISGOLD,2786,2786,2746.01,2747.34,8,20181008
533573,ALEM PHARMA,575,603.75,540,555.9,11519,20181008
533576,VASWANI IND,8.6,8.72,8.6,8.7,13631,20181008
533581,PG ELECTRO,123.5,125,108.6,110.15,5662,20181008
533602,LESHAIND,5.77,5.77,5.77,5.77,10,20181008
533605,PRAKASH CON,4.99,4.99,4.3,4.37,119945,20181008
533608,RDB RASAYAN,81.5,82.6,78.25,80.65,25073,20181008
533629,TIJARIA PPL,17.05,18.11,16,16.61,101119,20181008
533632,ONELIFE CAP,11.3,11.3,11.3,11.3,1081,20181008
533638,FLEXITUFF,31.95,32.6,31,31,2089,20181008
533644,UJAAS,8.7,8.7,8.16,8.29,15439,20181008
533655,TRIVENITURB,104.15,104.85,97,98.6,2125,20181008
533676,INDO THAI,39.85,41.15,37.2,40.15,1826,20181008
533704,ESSAR SHIP,12.9,13.01,12.5,13,840,20181008
533719,IDBIGOLD,2900,2900,2900,2900,5,20181008
533758,APL APOLLO,1263.45,1285.65,1220,1227.8,808,20181008
533761,GPT INFRA,90.5,90.5,72,73.65,10120,20181008
533790,KGN ENT,7.35,7.35,7.35,7.35,1,20181008
533896,FERVENTSYN,25,25,25,25,200,20181008
533982,TERASOFTWARE,27,27,25.5,25.5,807,20181008
534060,PMCFIN,0.61,0.61,0.57,0.57,1431187,20181008
534076,ORIENT REF,221,224.6,220,220.8,3533,20181008
534091,MCX LTD,660.05,689.85,660,681.85,364634,20181008
534139,SCHNEIDER,116,118.5,103.35,106.9,22624,20181008
534184,NORL,1.3,1.33,1.15,1.24,174916,20181008
534309,NBCC,53.8,55.15,52.55,54.3,817113,20181008
534312,MT EDUCARE,44.05,44.5,44.05,44.2,40,20181008
534328,HEXATRADEX,27.85,29.45,27.85,29.45,245,20181008
534338,MAXHEIGHTS,45.1,45.1,45.1,45.1,20,20181008
534369,TBZ LTD,52.6,53.3,50,51.7,13868,20181008
534392,VSSL,103.65,103.65,96.45,100.4,3154,20181008
534425,SPECIALITY R,74.95,81,74.95,79.4,1298,20181008
534532,LYPSA GEMS,12.22,12.22,10.6,11.17,20421,20181008
534535,BIOGRPAPER,5.32,5.32,5.06,5.06,395,20181008
534597,RTNINFRA,3.83,3.83,3.67,3.83,162113,20181008
534598,SEPOWER,5.52,5.52,5.52,5.52,76,20181008
534600,JTL INFRA,100,105.85,100,100.1,5635,20181008
534612,AMTL,18,19,16,17.2,9062,20181008
534615,NECC LTD,8.2,8.4,7.35,7.72,15031,20181008
534618,SAREL,21.3,21.3,21.3,21.3,1,20181008
534623,JUPITER INFO,52.05,52.05,52.05,52.05,325,20181008
534631,CRMFGETF,2890,2895,2890,2895,50,20181008
534674,DUCON,14.16,15.14,14,14.54,6770,20181008
534675,PROZONINTU,29.4,29.6,27.3,27.55,17429,20181008
534680,SRG HFL,211.5,211.5,190,203.55,5007,20181008
534690,LAKSHMIVILAS,81.8,81.8,78.2,79.95,203650,20181008
534691,COMFORT COM,4.5,4.8,4.4,4.4,5410,20181008
534707,ADITRI,0.66,0.66,0.66,0.66,1,20181008
534731,BRONZE INFRA,0.36,0.36,0.36,0.36,601,20181008
534734,RMCHEM,1.84,1.84,1.84,1.84,400,20181008
534741,VIRTUAL GLO,0.49,0.5,0.41,0.43,1103004,20181008
534742,ZUARI AGRO,235.15,239.35,230,231.05,7473,20181008
534748,STEEL EXCH,20.4,20.4,20.4,20.4,16341,20181008
534755,TRIO MERCAN,19.2,19.2,19.2,19.2,101,20181008
534758,CIGNITI TECH,340,365,340,351.2,3522,20181008
534804,CARERATING,1112.05,1117,1020,1043.7,3115,20181008
534809,PC JEWELLER,60,62.6,55.6,58.75,1782554,20181008
534816,BH INFRATEL,269,269,253.35,266.7,65743,20181008
534920,COVIDH,0.72,0.72,0.72,0.72,4964,20181008
534976,VMART,2212.5,2212.5,2127,2139.15,561,20181008
535141,SUNSTAR R,0.19,0.19,0.19,0.19,475464,20181008
535267,COM FINCAP,16.9,16.9,16.75,16.8,21341,20181008
535276,SBISENSEX,400,400,358,363.74,4156,20181008
535322,REPCO HOME,395,403.35,360.25,377.45,37861,20181008
535458,NRB IND BEA,25,25.75,25,25,335,20181008
535467,AIFL,189.3,189.3,189.3,189.3,2687,20181008
535566,KIFS FSL,68.9,68.9,68.9,68.9,125,20181008
535601,SREELEATHER,170,175,163,168.7,509,20181008
535602,SHARDA MOTOR,1630,1630,1517.95,1547.9,243,20181008
535620,BINNY MILLS,101.1,108,100.15,108,812,20181008
535648,JUSTDIAL,470,475,453.6,471.5,290999,20181008
535657,OONE,2.62,2.62,2.62,2.62,10,20181008
535694,EDSL,0.88,0.88,0.88,0.88,625,20181008
535730,KHOOBSURAT,0.15,0.15,0.15,0.15,263,20181008
535754,ORIENT CEM,90,90,84.4,87,6444,20181008
535755,ABFRL,180,180.3,174.4,176.8,83480,20181008
535789,IBUL HSG FIN,910.2,950,885,939.85,713005,20181008
536128,VKJINFRA,0.51,0.51,0.49,0.49,43671,20181008
536170,KUSHAL,51,51,50.75,50.75,2062,20181008
536264,TIGER LOGS,139,148.45,135,136.75,6844,20181008
536493,JKAGRI GEN,1270,1270,1143,1188,165,20181008
536507,FUTLIF FAS,385.05,397.9,369.25,390.45,2513,20181008
536659,PVVINFRA,14.85,14.85,14.85,14.85,12700,20181008
536737,AMRAPALI CAP,20.45,20.45,20.45,20.45,1200,20181008
536773,JIN POLY INV,36,36,36,36,25,20181008
536799,SRS FINANCE,0.24,0.24,0.24,0.24,1101,20181008
536960,M100,19.73,19.73,18.64,18.9,223,20181008
536965,BP CAPITAL,11.93,11.93,11.93,11.93,1,20181008
536974,CAPTAIN POLY,29.9,31.5,29.2,29.85,50309,20181008
536995,RCLENDPLAG,19.9,19.9,19.9,19.9,500,20181008
537007,NIFTYIWIN,107,107.84,106,107.13,1571,20181008
537008,NIF100IWIN,112.02,112.02,111.34,111.66,56,20181008
537069,ARNOLD HOLD,9.95,10.05,9.85,10.05,10113,20181008
537253,SUNIL HEALTH,44.5,44.5,37.1,39,4515,20181008
537254,RCI IND,72,72,64,65.45,38477,20181008
537259,SUYOG TELE,294.95,294.95,280,280,57,20181008
537291,NATH BIOGEN,367.65,369.9,332.95,339.95,25761,20181008
537292,AGRI TECH,60,61.4,58.35,58.35,311,20181008
537483,RELCNX100,113,113,107.05,107.6,918,20181008
537524,VIAANINDUS,14.97,14.97,13.55,13.55,88461,20181008
537536,DENIS CHEM,66.2,67,62.35,62.35,800,20181008
537708,KOTAKNIFTY,106,106.4,104,105.93,1421,20181008
537750,KIRAN VYPAR,100.65,106.95,100,100,1088,20181008
537766,BCP LTD,30,31.35,29.5,30.15,318669,20181008
537800,MANGALAM IND,0.64,0.64,0.54,0.63,4326,20181008
537820,VFL,3.28,4,3.28,3.97,183224,20181008
537838,NEGOTIUM,7.4,7.4,7.4,7.4,17,20181008
537839,PHOENIX TN,14.1,15,14,14.7,1081,20181008
537840,RAUNAQEPC,68.1,68.95,64.8,65,2138,20181008
537954,SKP,3.49,3.51,3.45,3.51,5941,20181008
538019,OBI LTD,46.3,50.5,46.3,46.3,10099,20181008
538057,CPSE ETF,23.75,24.29,23.6,24.03,108837,20181008
538081,HARIA APL,1.9,1.9,1.9,1.9,12250,20181008
538092,JOONKTOLLEE,131.9,132.1,120,120,1447,20181008
538119,RNB DENIMS,26,27.05,26,27.05,7500,20181008
538212,SHARP INV,0.19,0.19,0.19,0.19,21715,20181008
538268,WONDERLA,276.35,276.35,270.85,272.45,722,20181008
538319,GCM CAPI,2,2,1.99,2,8000,20181008
538364,BCPAL,0.65,0.66,0.65,0.65,2514,20181008
538365,ADHUNIKIND,58,58.65,56.5,57.05,11830,20181008
538401,MAESTROS ELE,35.3,35.3,35.3,35.3,2800,20181008
538420,RCLENDIIAD,11.34,11.34,10.99,10.99,20,20181008
538422,JACKSON,0.5,0.5,0.5,0.5,216,20181008
538423,ALPS MOTOR,3.26,3.26,3.1,3.1,800,20181008
538432,DIVINUS,51.5,51.5,51.5,51.5,2,20181008
538433,CLASSIC,0.4,0.4,0.4,0.4,10470,20181008
538452,QUASAR,34.5,34.5,34.5,34.5,236,20181008
538476,CTL,3.27,3.3,2.93,3.14,17806,20181008
538521,CROWNTOURS,18.05,18.1,18.05,18.1,12500,20181008
538539,JTAPARIA,1.93,1.96,1.92,1.92,1510,20181008
538540,RLFL,0.27,0.27,0.27,0.27,1,20181008
538556,ARMAN,92.3,92.3,92.3,92.3,500,20181008
538557,SAIBABA,1.16,1.16,1.13,1.14,1651,20181008
538562,SKIPPER,97,97.05,90.85,93.3,5882,20181008
538564,JAMESWARREN,121,121,121,121,620,20181008
538566,APOLLOTRI,114.3,122.8,109.4,115.65,258240,20181008
538567,GULFOIL LUB,721,729.15,720,720.6,298,20181008
538570,ACHAL,1.25,1.25,1.25,1.25,70,20181008
538575,SOLISMAR,0.19,0.19,0.19,0.19,15,20181008
538596,QUANTBUILD,5.25,5.34,5.24,5.34,21099,20181008
538597,TTIENT,0.67,0.67,0.67,0.67,280,20181008
538598,VISHAL,495.05,496,495,495,7007,20181008
538607,TOYAMIND,5.5,5.74,5.31,5.56,1177879,20181008
538634,VRL,66.05,69.9,66.05,66.05,9082,20181008
538635,SNOWMAN,35,35.75,33.9,34.35,59471,20181008
538646,PARNAMI,17.54,17.54,16.5,16.5,2400,20181008
538653,EML,14.3,14.3,14.3,14.3,1,20181008
538666,SHARDACROP,348,348,325,326.35,1647,20181008
538683,RELSENSEX,365,365,360,362.06,98,20181008
538685,SHEMAROO,417,439,395,403.65,1143,20181008
538706,ULTRACAB,58.05,61.5,55,56.25,8070,20181008
538708,ETIL,7.48,7.48,7.48,7.48,60,20181008
538713,ATISHAY,77,78.5,75.75,76,2554,20181008
538715,DHABRIYA,92.4,92.4,86,87.55,1211,20181008
538730,PDSMFL,240,240,237,237,1501,20181008
538742,PANACHE,34.9,34.9,34.8,34.8,3385,20181008
538771,PINCON,5.86,5.86,5.86,5.86,3650,20181008
538772,NIYOGIN,99.75,99.75,99.75,99.75,4125,20181008
538778,AKASHDEEP,41.35,42.6,41,42.35,43856,20181008
538787,GBFL,3.62,3.62,3.62,3.62,450,20181008
538794,JETINFRA,74.5,75,74.5,75,4000,20181008
538795,SAPPL,259.75,259.75,259.75,259.75,50,20181008
538812,AANCHALISP,9.89,10.18,8.7,9.22,19220,20181008
538833,ANUBHAV,10.44,10.44,10.44,10.44,17,20181008
538834,MEL,6.52,6.52,6.2,6.2,827,20181008
538835,INTELLECT,200,205.6,190.8,195.1,66578,20181008
538836,MONTECARLO,362.75,365.45,352.15,355.3,601,20181008
538837,JSTL,26.25,28.35,26,26.2,2110,20181008
538858,CAMSONBIO,5.18,5.19,5.18,5.18,820,20181008
538860,PANAFIC,0.31,0.31,0.29,0.29,5591,20181008
538861,AMSONS,0.7,0.7,0.7,0.7,1171,20181008
538890,MKEXIM,8.09,8.09,8.09,8.09,10,20181008
538891,SIPROJECTS,237.6,238.75,235.75,238.55,62264,20181008
538896,KANCHI,454.35,454.35,454.35,454.35,4715,20181008
538902,DHUN TEAIND,238.8,244,230.55,236.15,1855,20181008
538918,VANICOM,4.46,4.46,4.46,4.46,1,20181008
538922,COSYN,52.4,52.4,48.55,48.9,6783,20181008
538942,MERCANTILE,9,9,9,9,90,20181008
538943,SONAL,16.3,16.3,16.3,16.3,14,20181008
538961,GENUSPAPER,9.27,9.5,9.05,9.27,27405,20181008
538962,MINDACORP,124.7,127,111.2,116,34545,20181008
538963,PACT,3.88,3.88,3.88,3.88,10,20181008
538964,MERCURYLAB,375.1,381,361.95,381,21,20181008
538965,CONCORD,22.3,24.5,22.3,23.25,702,20181008
538987,TALBROSENG,205.5,205.5,180,181.95,2791,20181008
538992,SAPL,165,183,155.5,183,85,20181008
538993,PUROHITCON,5.93,5.93,5.93,5.93,50,20181008
539006,PTCIL,461.5,461.5,419,419.3,133,20181008
539007,PINCONLIFE,0.83,0.83,0.79,0.79,6300,20181008
539009,GBLIL,42.6,43,42,42.7,70139,20181008
539014,KALPACOMME,1.44,1.44,1.37,1.37,348,20181008
539015,ORTEL,9.29,9.29,8.9,8.9,106,20181008
539017,ASHFL,75.7,77.2,65,68.9,3806,20181008
539018,BEEKAY,347.95,348,295.15,315.05,4275,20181008
539031,SETFBSE100,115,115,115,115,37,20181008
539040,TTIL,3.76,3.91,3.75,3.91,4125,20181008
539041,SVPHOUSING,20.8,20.8,20.8,20.8,20000,20181008
539042,AGIIL,110.45,110.5,103.5,109.7,80672,20181008
539043,BKMINDST,11.48,11.49,11.48,11.49,1574,20181008
539044,MANAKSTELTD,17.5,18.8,16.35,18.2,1746,20181008
539045,MNKALCOLTD,7.93,7.93,7,7.1,2516,20181008
539046,MNKCMILTD,7.15,7.15,6.8,6.86,525,20181008
539056,ADLABS,16.45,16.95,16.3,16.5,37692,20181008
539083,INOXWIND,79.6,81.95,73.05,77.1,38316,20181008
539090,RAJPUTANA,13.44,13.44,13.44,13.44,920,20181008
539113,PML,3615,3750,3451,3544.95,63,20181008
539118,VRLLOG,271,271,250.1,261.8,2059,20181008
539122,BODHTREE,56.9,56.9,49.5,50,18934,20181008
539125,LAYLA,0.91,0.91,0.91,0.91,267,20181008
539126,MEP,47.5,47.5,44.4,45.3,194313,20181008
539131,CLLIMITED,4.53,4.53,4.53,4.53,350,20181008
539132,VEGETABLE,5.8,5.8,5,5.38,18305,20181008
539141,UFO,289.4,293.4,270.05,276.55,1734,20181008
539143,PANTH,80,80.05,78.8,78.85,1505,20181008
539148,SHIVALIK,295.5,303,280.7,292.95,4592,20181008
539150,PNCINFRA,131.8,133.05,125,130.6,21308,20181008
539151,ARFIN,224.9,224.9,206.6,217.25,2003,20181008
539169,FUNNY,0.63,0.63,0.63,0.63,25,20181008
539176,HAWAENG,45.5,45.5,42.75,42.9,406,20181008
539177,AIIL,29.2,29.2,24.55,26.95,122,20181008
539195,POEL,40,40,38,39.7,6832,20181008
539196,AEL,29,31.9,26.55,26.55,21136,20181008
539197,DEVHARI,7.54,7.54,7.54,7.54,3,20181008
539198,CAPFIN,2.67,2.67,2.67,2.67,415,20181008
539199,MOONGIPASEC,4.96,4.96,4.96,4.96,177,20181008
539201,SATIA,601.8,601.8,579,589,114,20181008
539207,MANPASAND,106,106.85,99.3,99.3,60504,20181008
539217,SRESTHA,4.41,4.41,4.41,4.41,15,20181008
539219,MUL,236,238,228,231.1,27251,20181008
539221,SPORTKING,451.75,451.75,451.75,451.75,25,20181008
539223,AMBITION,22.1,22.1,21.05,21.5,8639,20181008
539225,JIYAECO,96.1,99.9,94.95,95.55,11922,20181008
539227,LOYAL,38.9,38.9,28.95,33.55,16954,20181008
539228,GGPL,36.5,37.45,34.1,34.95,11240,20181008
539229,MRSS,50.5,50.75,49.95,49.95,7800,20181008
539235,GPL,248.65,248.65,248.65,248.65,300,20181008
539251,BALKRISHNA,48.55,48.55,44,45.4,1233,20181008
539252,SCFL,6.9,7.03,6.85,6.85,23831,20181008
539254,ADANITRANS,142.5,148.9,141.35,145.95,12315,20181008
539255,STARDELTA,108.5,111.9,107.6,110.6,519,20181008
539268,SYNGENE,571.1,583.75,560,576.3,15038,20181008
539274,BLFL,11.6,11.6,11.35,11.4,2005,20181008
539275,MSL,57,57,57,57,1500,20181008
539276,KAYA,690,714.5,661.3,687.15,2031,20181008
539278,SYMBIOX,0.75,0.75,0.75,0.75,1880,20181008
539287,ORTINLAABS,16.15,18.4,15.8,16.75,12975,20181008
539289,MJCO,466,466,435,448.3,7723,20181008
539290,BINDALAGRO,16.7,16.8,15.8,16.45,21309,20181008
539301,ARVSMART,103.5,119,102,109.65,14499,20181008
539302,POWERMECH,775.35,829,775.35,822,50331,20181008
539309,RAMASTEEL,90,92.45,87,87.3,982,20181008
539310,TISL,4.13,4.13,3.77,3.77,270000,20181008
539311,NFIL,15,15,15,15,5,20181008
539312,UTISENSETF,365,365,357.1,357.3,8,20181008
539313,UTINIFTETF,1080,1080,1071,1071,4,20181008
539314,UNIAUTO,51.2,51.2,51.2,51.2,2000,20181008
539331,VETO,100.55,100.6,85.25,90.3,13316,20181008
539332,NAVKARCORP,79,79,75.55,76.9,9455,20181008
539333,PENPEBS,53,56.9,53,53.75,22043,20181008
539334,SHREEPUSHK,171,173.5,165.4,166.4,18503,20181008
539336,GUJGAS,611.5,620,603.15,615.4,1748,20181008
539346,SADBHIN,95,101.4,93.55,96.3,3884,20181008
539351,PRABHAT,130,130,115.55,119.8,2540,20181008
539353,SWARAJAUTO,306.55,306.55,306.55,306.55,77,20181008
539354,POLYSPIN,100,100,95.3,99.85,710,20181008
539359,PRITIKAUTO,164.65,165,158.7,164.25,12637,20181008
539363,SKC,27.7,30.6,27.7,30,8698,20181008
539391,ACME,12.3,12.3,9.56,10,400,20181008
539400,MALLCOM,252,252,229,244,43,20181008
539404,SATIN,236.75,245,215,239.4,18441,20181008
539407,GENCON,165.5,167.5,157.3,160.1,29284,20181008
539408,KUBERJI,9.05,9.05,9.03,9.03,52,20181008
539410,SIENERGY,5.69,5.69,5.15,5.69,27852,20181008
539428,TEJNAKSH,71,71,71,71,1840,20181008
539436,COFFEEDAY,259,263.85,243,252.2,22175,20181008
539437,IDFCBANK,35.55,35.65,32.8,33.85,2257129,20181008
539447,BEARDSELL,25.25,29,25.25,27,342,20181008
539448,INDIGO,768.6,790,755.3,779.7,53466,20181008
539450,SHK,200,202.1,197,197.7,17466,20181008
539455,DASL,26.1,27,26.05,26.75,5580,20181008
539480,LICNETFN50,107.6,108.1,105.55,105.55,5,20181008
539486,GEETANJ,1,1,1,1,1601,20181008
539487,LICNETFSEN,360,362.05,351.4,362.05,19,20181008
539516,HDFCNIFETF,1075,1075,1065,1067.75,13,20181008
539517,SXETF,3700,3700,3568.75,3594.65,6024,20181008
539518,UDAYJEW,78,78,73.9,73.9,55,20181008
539519,MAYUKH,9.95,9.95,9.95,9.95,12,20181008
539520,SHAILJA,20.4,22,20.2,20.8,45892,20181008
539523,ALKEM,2020,2037.1,1949.65,1965.05,1988,20181008
539524,LALPATHLAB,916.6,963.45,910.1,956.6,4878,20181008
539525,NAVKETAN,0.84,0.84,0.84,0.84,13,20181008
539527,CREATIVE,390.05,390.05,390.05,390.05,165,20181008
539528,AAYUSH,37.6,39.45,33.65,36.05,762,20181008
539542,LUXIND,1490,1553.95,1453.05,1485.4,2072,20181008
539546,BNL,8.7,8.75,7.95,8.75,8413,20181008
539551,NH,235,235,228.15,228.95,1560,20181008
539561,ROXY,26.15,26.15,26.15,26.15,100,20181008
539570,OFSTECH,16,16,16,16,6000,20181008
539594,MISHTANN,89,89,89,89,2288,20181008
539595,NATECO,58.6,58.6,50,56.75,34012,20181008
539597,JSLHISAR,103.95,105.45,95,98.5,220273,20181008
539636,PRECAM,63,63,60.5,61.05,4441,20181008
539658,TEAMLEASE,2266.8,2313.4,2202.2,2296.2,329,20181008
539678,QUICKHEAL,197.05,199.1,183.25,185.25,59152,20181008
539686,KPEL,220,220,207,207,5600,20181008
539693,ALORA,3.65,3.65,3.65,3.65,2,20181008
539724,HYPERSOFT,8.38,8.38,8.38,8.38,10,20181008
539725,GOKULAGRO,11,11.5,11,11,2333,20181008
539730,FREDUN,298.7,300.9,284,292.1,237,20181008
539742,SIMBHALS,11.4,11.89,11.39,11.39,953,20181008
539770,DARJEELING,68.3,68.3,66.9,67.25,1761,20181008
539773,ADVIKCA,1.81,1.81,1.81,1.81,6,20181008
539784,LICNFNHGP,123,123,122.99,122.99,25,20181008
539785,PDMJEPAPER,21,21.6,20.5,21.1,10784,20181008
539787,HCG,212.8,219.85,205.45,207.25,1255,20181008
539798,UMIYA,28.9,28.9,28.9,28.9,110,20181008
539799,BHARATWIRE,66.15,68.5,65.3,67,17209,20181008
539807,INFIBEAM,62.5,65,55.1,58.45,1964975,20181008
539839,FRANKLIN,27,27.5,27,27.5,12000,20181008
539841,LANCER,42,44.35,42,44.35,1582,20181008
539842,SYSCO,3.9,3.9,3.9,3.9,5000,20181008
539844,EQUITAS,113.95,113.95,105.75,108.25,340005,20181008
539853,GOLDENCAP,28.45,28.45,28.45,28.45,6883,20181008
539861,SKIL,16.5,16.5,15.85,15.85,240,20181008
539871,THYROCARE,665.95,671,650,669.65,7048,20181008
539874,UJJIVAN,235.1,240.9,224,231.55,108628,20181008
539875,RSDFIN,53.2,53.2,53.2,53.2,155,20181008
539876,CROMPTON,211.95,211.95,202.85,204.35,21708,20181008
539883,PILANIINVS,2230,2230,2160,2164.15,119,20181008
539889,PARAGMILK,243.2,244.7,228.15,232.35,103378,20181008
539895,SAGL,13.59,13.59,13.59,13.59,500,20181008
539917,NAGARFERT,9.6,9.6,8.91,9.06,35767,20181008
539927,LIKHAMI,40,40,40,40,1,20181008
539939,YASHCHEM,76.5,79.6,76,76.45,33792,20181008
539940,MAXVIL,52.35,53.2,49.25,50.2,32474,20181008
539943,RXXX1SR2D,12,12,12,12,5000,20181008
539945,NV20IWIN,51,51.66,51,51.66,39,20181008
539956,TAALENT,260,262,246,258.6,2091,20181008
539957,MGL,780.9,796.35,757,785.4,27624,20181008
539962,QFSL,0.2,0.2,0.19,0.19,38499,20181008
539963,ZEAL,127.5,127.55,127.5,127.55,3000,20181008
539978,QUESS,793,793.75,714.95,746.6,6944,20181008
539979,DIGJAMLTD,6,6.35,5.9,6.11,27124,20181008
539980,MIDCAPIWIN,61,61.22,59.34,59.46,15,20181008
539981,MAXINDIA,72.6,73.7,65.75,67.1,17334,20181008
539982,ASYL,31,31,31,31,5750,20181008
539984,HUIL,653,654,652,654,4,20181008
539985,TITAANIUM,7.5,7.5,7.5,7.5,8000,20181008
539986,COMSYN,34,34,34,34,3000,20181008
539992,LLOYDSTEEL,1.18,1.19,1.14,1.14,1618874,20181008
539997,KPL,45,45.5,45,45.5,6000,20181008
540005,LTI,1810,1828.55,1720.05,1766.05,24335,20181008
540006,BULL,154.9,154.9,148.7,153.05,3216,20181008
540023,MIENT,7.85,7.85,7.75,7.75,150,20181008
540024,ASHARI,28.65,28.75,28.45,28.5,642359,20181008
540025,ADVENZYMES,175,175.75,167.2,170.6,18092,20181008
540026,LAHL,3.1,3.1,3.1,3.1,307,20181008
540027,PTIL,232.5,243.8,210.2,222.25,7655,20181008
540047,DBL,606.7,609.3,550.1,561.5,32160,20181008
540048,SPAL,254,256.15,237.45,242.35,1693,20181008
540061,BIGBLOC,49.6,49.6,49.6,49.6,590,20181008
540063,ECS,5.33,5.4,4.96,5.4,7922,20181008
540064,FRETAIL,438.6,443.9,423.4,428.15,26011,20181008
540065,RBLBANK,489.9,502.75,485,495.6,98247,20181008
540071,CAMSONSEEDS,8.9,9.01,8.4,8.46,11804,20181008
540073,BLS,140.45,140.5,131,133.9,25586,20181008
540082,RSTL,22.35,24.5,22.35,24.5,9000,20181008
540083,TVVISION,5.04,5.04,4.91,4.91,90,20181008
540084,SPICY,14.8,14.85,14,14,80000,20181008
540108,TAHL,139.95,144.7,132,144,43379,20181008
540115,LTTS,1550,1581.55,1491.05,1514.35,9109,20181008
540124,GNA,324.35,324.35,308,314.3,5405,20181008
540125,RADHIKAJWE,16.5,17.5,16.5,17.5,6400,20181008
540132,SIIL,14.2,14.2,14.2,14.2,1,20181008
540133,ICICIPRULI,320.2,326.95,302,317.2,54571,20181008
540134,IISL,28.55,28.6,28,28.2,7238,20181008
540136,HPL,56.05,57.4,53.3,55.75,7485,20181008
540143,SAGARSOFT,89,89.8,80,87.85,3453,20181008
540144,DRA,13,13,13,13,5000,20181008
540145,VALIANTORG,1042.55,1124.8,1042.55,1104.25,2850,20181008
540147,SHASHIJIT,28.95,28.95,28.95,28.95,4000,20181008
540153,ENDURANCE,1203.25,1244,1145,1170.7,2081,20181008
540154,IDFSENSEXE,356,356.25,321.15,321.15,9,20181008
540173,PNBHOUSING,853,902.25,853,890,28996,20181008
540175,REGENCY,41.25,41.3,40,40,1076,20181008
540180,VBL,737.3,765.2,727.95,733.3,5296,20181008
540192,LKPSEC,11.31,13.65,11.31,12,4290,20181008
540203,SFL,1550,1634.95,1550,1628.7,254,20181008
540205,AVL,49,49,47,47,4000,20181008
540210,TMRVL,43.45,43.45,37,37.85,2700,20181008
540212,TCIEXP,554.95,578,550,559.5,4729,20181008
540222,LAURUSLABS,402.1,410,385.15,404.2,3374,20181008
540243,NEWLIGHT,30,30.8,24,30.8,36071,20181008
540267,FLORACORP,13.25,13.25,13.25,13.25,1454,20181008
540268,DHANVARSHA,74.55,74.55,74.55,74.55,1,20181008
540293,PRICOLLTD,50,51.45,45.65,46.75,220664,20181008
540310,CFL,16.15,16.15,16.15,16.15,1,20181008
540311,JITFINFRA,18,18.45,18,18,2491,20181008
540360,LLFICL,19.95,20.1,19.95,20.1,5100,20181008
540361,DANUBE,4.4,4.4,4.4,4.4,16,20181008
540366,RADIOCITY,301.05,319.65,299,313.9,1679,20181008
540376,DMART,1331,1347.1,1283,1308.85,61972,20181008
540395,CHEMCRUX,32,32,32,32,4000,20181008
540425,SHANKARA,1027.25,1070,1012.3,1053.9,4216,20181008
540492,PGL,20.9,20.9,20.9,20.9,10000,20181008
540497,SCHAND,214.95,218.15,191,201.45,2137,20181008
540519,MEERA,172,173,170,172.5,2500,20181008
540526,IRBINVIT,73,73,72.5,72.7,45000,20181008
540530,HUDCO,43.85,43.85,42,42.4,168056,20181008
540544,PSPPROJECT,415,417.4,387.95,399.1,3618,20181008
540550,YUG,26,26,26,26,4000,20181008
540565,INDIGRID,87.05,87.94,87.02,87.48,15309,20181008
540575,STARCEMENT,101.8,103.65,98,99.55,6245,20181008
540593,HEOF1126RG,9,9.15,8.95,9.08,35412,20181008
540595,TEJASNET,253.8,253.8,220.05,238.35,15562,20181008
540596,ERIS,680,683,664,668.8,936,20181008
540602,GTPL,65.85,66.95,64.65,65.7,5365,20181008
540611,AUBANK,549.9,578.35,526.55,564.9,32149,20181008
540612,LOWVOLIWIN,84,84,83.62,83.62,3,20181008
540616,ARTEMIS,68,70,65,67.5,1320,20181008
540621,BHAGYAPROP,22,22,20.8,21.25,639,20181008
540636,HEOF1100RG,8.26,8.26,8.26,8.26,2135,20181008
540642,SALASAR,212.95,219.8,200.8,202.7,3294,20181008
540647,GANGESSEC,41.5,44.85,41.5,44.85,201,20181008
540648,PALASHSEC,38,40,38,40,81,20181008
540649,AVADHSUGAR,396.1,406.7,380,386.8,8674,20181008
540650,MAGADHSUGAR,114.05,118.05,114.05,114.05,4108,20181008
540652,CTCL,50,50,50,50,6000,20181008
540653,SINTEXPLAST,30.7,31.95,29.75,30.3,215541,20181008
540654,GSTL,63,63,63,63,2000,20181008
540669,UTINEXT50,262,267.9,259.1,259.1,24,20181008
540673,SIS,915.7,925,838.9,864.9,608,20181008
540678,COCHINSHIP,379,389,368.4,369.75,13544,20181008
540679,SMSLIFE,414,414,361,366,238,20181008
540680,KIOCL,155.6,155.6,148.1,152.75,5539,20181008
540681,CHOTHANI,6.8,6.8,6.8,6.8,10000,20181008
540686,SMRUTHIORG,125,125,123.95,123.95,376,20181008
540691,ABCAPITAL,108.4,108.95,102.5,105.1,494213,20181008
540692,APEX,355.75,375.7,347,364.35,17782,20181008
540694,ANG,52,52,52,52,4800,20181008
540695,DWL,84,84,83.9,83.95,18000,20181008
540697,AMFL,6.58,6.82,6.29,6.82,40000,20181008
540699,DIXON,2412.15,2447.75,2310.6,2370.2,1602,20181008
540700,BRNL,134,143,134,142.15,106,20181008
540701,DCAL,226,229,202.6,214.1,39142,20181008
540702,LASA,19.25,19.25,17.7,17.75,4477,20181008
540704,MATRIMONY,500,500,460,471.15,1728,20181008
540709,RELHOME,48.95,48.95,40.5,41,150127,20181008
540710,CAPACITE,196.8,203.45,193.8,194.6,8782,20181008
540715,SAGAR,19,19,18.9,19,30000,20181008
540716,ICICIGI,780,785.5,752.3,758.05,15362,20181008
540719,SBILIFE,560.05,570,530,550.5,20688,20181008
540724,DIAMONDYD,1050,1060.25,1017.45,1019,71,20181008
540725,SISL,78.3,78.3,75.25,77.5,51000,20181008
540726,TTFL,102,102.1,100,100,5000,20181008
540727,POOJA,58,58,58,58,3000,20181008
540728,SAYAJIIND,447,494,447,493.95,80,20181008
540729,VANTABIO,77.95,77.95,73,73,15000,20181008
540735,IRIS,37,37.5,37,37.5,8000,20181008
540737,SGRL,60,60,60,60,3000,20181008
540743,GODREJAGRO,514.7,517.85,504.5,509.3,9188,20181008
540744,MESCON,18,18.75,17.5,18.75,8317,20181008
540749,MASFIN,481.8,491.2,459,469.85,945,20181008
540750,IEX,1619,1652.9,1619,1633.05,476,20181008
540755,GICRE,318,319,312.55,316.35,7098,20181008
540757,SCPL,153,153,135,136,11200,20181008
540761,RCBFIVAG,8.47,8.47,8.15,8.15,2000,20181008
540762,TIINDIA,285.15,294.6,280.15,282.95,8645,20181008
540767,RNAM,151,151,143.35,147.4,14846,20181008
540768,MAHLOG,521.8,524.5,507,508.9,1522,20181008
540769,NIACL,212,213,206.45,207.45,2256,20181008
540774,IFGLEXPOR,210.85,224.9,210.05,218.15,1511,20181008
540775,KHADIM,620.05,642.75,609.15,622.05,1515,20181008
540776,5PAISA,200.05,208.05,197.05,207.95,1403,20181008
540777,HDFCLIFE,367.5,372.9,362.6,368.5,85342,20181008
540781,RCBFIVBG,6.75,6.75,6.75,6.75,1200,20181008
540782,SBRANDS,41.5,41.5,41.5,41.5,1000,20181008
540787,ICICIB22,33.2,33.49,32.63,33.05,119464,20181008
540789,DNAMEDIA,3.81,4.45,3.81,4.2,3260,20181008
540793,HHOF1140RG,8,8,7.65,7.95,6583,20181008
540794,HHOF1140RD,7.43,7.43,7.43,7.43,950,20181008
540795,DYNAMIC,32.45,34.95,32.45,32.75,12000,20181008
540797,SHALBY,144,144,136,139.2,32901,20181008
540798,FSC,645,659.8,628.1,647.25,435,20181008
540799,DACEFRG,9,9,8.5,8.53,2660,20181008
540809,MRCEXIM,2.37,2.37,2.37,2.37,8000,20181008
540821,SADHNA,35.2,35.2,35,35,400,20181008
540824,ASTRON,117,118.95,112,112.65,7867,20181008
540843,RITHWIKFMS,43.95,43.95,43.95,43.95,3000,20181008
540850,JFL,47,47,47,47,4000,20181008
540861,IPRU3018,8.35,8.85,8.35,8.85,10239,20181008
540879,APOLLO,115,115,106,107.6,4632,20181008
540900,NEWGEN,215,223.65,205.25,218.8,3552,20181008
540901,PRAXIS,170,176.05,168.25,168.75,3700,20181008
540902,AMBER,899.35,900.25,880,885.35,2149,20181008
540903,CRPRISK,36,37,36,36.5,72000,20181008
540935,GALAXYSURF,1187.8,1245,1134.5,1188.4,1317,20181008
540945,FSSPL,9.4,9.4,9.4,9.4,8000,20181008
540952,LAL,4.5,4.5,4.5,4.5,10000,20181008
540954,IWP,719,719,700,700,45,20181008
540955,TDSL,28.3,28.35,28,28,15000,20181008
540961,SHIVAMILLS,53,54.9,47.75,49.7,606,20181008
540975,ASTERDM,155.9,161,152,157,4929,20181008
540980,YSL,15501.75,15501.75,15501.75,15501.75,12,20181008
541006,ANGEL,29,29,28.7,28.7,12000,20181008
541019,HGINFRA,207,226.3,201,217.1,29293,20181008
541053,EIS,962,962,962,962,160,20181008
541083,INFLAME,88,88,80,83,16000,20181008
541096,BPLPHARMA,198,198,198,198,102,20181008
541112,SHREESHAY,20.5,20.5,20.5,20.5,8000,20181008
541143,BDL,278.55,278.55,270.2,274.5,4477,20181008
541144,ACTIVE,30,30,29.5,29.5,4000,20181008
541152,ADVITIYA,15.7,15.7,15.7,15.7,8000,20181008
541153,BANDHANBNK,460,489.2,456.5,470.7,211637,20181008
541154,HAL,786.4,789.15,774.85,781.65,2309,20181008
541161,KARDA,145.7,153.1,137.5,142.3,27366,20181008
541163,SANDHAR,306.15,316.6,304.4,313.05,8320,20181008
541178,BENARA,53.5,53.55,51,53.3,108000,20181008
541179,ISEC,266,266,248.85,249.8,18582,20181008
541195,MIDHANI,112,112,103.55,105.2,32454,20181008
541233,LEMONTREE,67.4,68.75,67.1,68,17570,20181008
541269,CHEMFABALKA,161,162,155.6,157.45,2178,20181008
541301,ORIENTELEC,121.3,124.2,112.6,117.75,40363,20181008
541302,DHRUV,42,42,37,38,18000,20181008
541303,AKSHAR,23.8,24.5,22.85,24.4,156000,20181008
541304,INDOUS,55.25,55.25,54.05,54.2,6000,20181008
541313,ICICI500,145,145,136.49,136.49,662,20181008
541336,INDOSTAR,300.3,304.5,278.2,282.85,64294,20181008
541338,UHZAVERI,10,10,9.5,9.95,222000,20181008
541347,PARVATI,4.75,4.75,4.75,4.75,101,20181008
541353,INNOVATORS,45.05,46,44,45.1,105600,20181008
541400,ZIMLAB,205,205,202.4,202.4,90,20181008
541401,ARIHANTINS,26,26,26,26,4000,20181008
541402,AFFORDABLE,99.8,100,99.8,100,3200,20181008
541403,DOLLAR,271,289.7,265,277,1409,20181008
541450,ADANIGREEN,32.15,34,32.1,32.1,124963,20181008
541503,UNICK,24.1,24.1,23.65,23.65,2041,20181008
541540,SOLARA,279,285.75,266.4,269.65,4862,20181008
541545,TALWGYM,126.3,126.3,117.6,122.75,17250,20181008
541546,GAYAHWS,1.46,1.46,1.46,1.46,700,20181008
541556,RITES,229,237.7,227.85,231.4,39594,20181008
541557,FINEORG,1026.45,1065.1,1018.45,1042.75,3590,20181008
541578,VARROC,818,818,757,792.2,7956,20181008
541601,RAJNISH,114,114,110,110,3600,20181008
541700,TCNSBRANDS,590.95,606.6,515,574.2,3195,20181008
541701,SUPERSHAKT,410,410,403,403,55200,20181008
541729,HDFCAMC,1295,1302,1252.3,1272,50840,20181008
541735,VIVANTA,6.85,6.9,6.84,6.84,725,20181008
541745,TVF2GZ,21.42,21.42,21.42,21.42,484,20181008
541770,CREDITACC,279.75,279.75,265,267.3,14664,20181008
541771,AMINTAN,1.95,2,1.75,1.94,27048,20181008
541778,DEEP,37,39.25,35.25,38.25,12000,20181008
541804,IPRU3168,7.55,8.09,7.55,8.09,1419,20181008
541890,SPACEINCUBA,2.43,2.43,2.43,2.43,8351,20181008
541929,SGIL,84.6,87,80,83.95,16000,20181008
541945,RANJEET,27.7,28.85,27.7,28.85,42000,20181008
541956,IRCON,399,400,380,382.45,28596,20181008
541967,SKYGOLD,180.9,180.9,180.4,180.75,108000,20181008
541972,SETFSN50,300.1,301.57,296,300.61,835,20181008
541973,MACH,27.05,27.05,27.05,27.05,6000,20181008
541974,MANORAMA,188.5,189,181,184.85,81000,20181008
541983,INNOVATIVE,47.4,47.4,47.4,47.4,105000,20181008
541988,AAVAS,758,787.5,710,773.15,496064,20181008
555555,SENSEXIWIN,360,362.76,360,362.27,1807,20181008
570001,TATAMTRTDVR,119.5,120.2,112.8,115.45,193871,20181008
570002,FELDVR,36.6,36.6,35.2,35.2,350,20181008
570004,JISLBNDVR,42.95,42.95,40.2,41.2,8389,20181008
580001,STAN CHART,52.4,52.4,52,52,491,20181008
590003,KARUR VY(PS,77.7,80.8,77,78,2801526,20181008
590005,TIDE WATE(PS,4975,5116,4910,4924.75,295,20181008
590006,AMRUTANJAN,255,256.25,247.7,250.05,1998,20181008
590013,XPRO INDI(PS,37.25,39,37.25,38.1,400,20181008
590018,HISARMET(PS,51.05,51.05,50.8,50.8,4567,20181008
590021,BHARAT RA(PS,6005.15,6020,5576.35,5659.15,377,20181008
590022,EASTER SI(PS,2.9,2.99,2.73,2.99,6270,20181008
590024,FERT CHE(PS,36.35,36.35,34,34.75,9457,20181008
590025,GINNI FIL(PS,16.9,17,16.1,16.45,16371,20181008
590030,SOUTH PET(PS,25.55,26.4,24,24.3,43207,20181008
590031,DE NORA,239.9,239.9,228,235.5,259,20181008
590041,KAVERI TELE,9.75,9.75,8.3,8.84,437,20181008
590043,HARITA SEAT,530,547.75,490,514.35,1601,20181008
590051,SAKSOFT LTD,244.6,246.75,237,240.95,1287,20181008
590057,PROSEED,0.48,0.51,0.48,0.51,505,20181008
590062,ANDHRA SUGAR,324.2,330.15,316,321.35,5320,20181008
590065,INDIA MOTOR,840,840,820,820,173,20181008
590066,KCP LTD,84,87.95,81.25,83.95,13317,20181008
590068,KHAITAN INDI,45,45,37,41.8,3852,20181008
590071,SUNDARAM FIN,1425,1439.9,1405.05,1432.75,608,20181008
590072,SUNDARAM BRK,404,404,404,404,5,20181008
590073,WHEELS INDIA,1019.05,1043,1019.05,1032.5,173,20181008
590075,LAMBODHARA T,39.65,42,39.65,40.1,1312,20181008
590078,MAITHAN ALL,522.55,530.9,492,517.25,5452,20181008
590086,ORISSA MINE,731.25,731.25,705,710.95,1620,20181008
590095,GOLDBEES,2755.01,2778.99,2755.01,2772.84,810,20181008
590096,LIQUIDBEES,1000,1000.01,999.99,1000.01,295185,20181008
590097,KOTAKGOLDETF,277,278,271,273.2,4019,20181008
590098,SBI GOLD ETS,2817.5,2817.5,2805,2807.51,95,20181008
590099,QUANTUM GOLD,1381,1381,1378,1378,85,20181008
590101,UTI GOLD ETF,2792,2805,2792,2805,17,20181008
590103,NIFTY BEES,1076,1087.42,1063.34,1080.3,4631,20181008
590104,JUNIOR BEES,267,267.01,260.01,263.61,675,20181008
590106,BANK BEES,2491,2523.67,2466.3,2513.3,203,20181008
590107,KOTAK PSU BK,275,275,263.05,269.5,1423,20181008
590109,SHARIA BEES,259.5,260,259.5,260,2,20181008
590110,QUANTUM INDX,1060,1060,1045,1046,10,20181008
590113,HNGSNG BEES,3420,3420,2801.05,3032.29,8,20181008
590115,M50 ETF,102,104.9,99.01,99.01,11,20181008
590126,GRADIENTE,0.65,0.65,0.62,0.62,601,20181008
590134,MADRASFERT,18.25,18.7,17.1,17.5,8406,20181008
700087,MUKUND CRPS,7.06,7.06,7.06,7.06,18,20181008
700134,VEDLRPS,10.35,10.38,10.35,10.37,33435,20181008
717502,JSW NCPS,6.87,6.89,6.84,6.84,4988,20181008
717503,ZEE NCPS,7.8,7.89,7.7,7.72,2067928,20181008
800253,SGB2016II,2770,2770,2751.01,2751.01,22,20181008
800254,SGBAUG24,2770.02,2772,2770.01,2772,9,20181008
800259,SGB2016IIIA,2760.01,2780,2760,2780,30,20181008
800268,SGBMAY25,2733.02,2735.01,2733.02,2735.01,28,20181008
800269,SGBJULY25,2721.05,2726.05,2721.05,2726.05,70,20181008
810592,798GJSDL26,101.05,101.05,101.05,101.05,3000,20181008
890144,TATASTEELPP,111,114.1,101.55,107.3,865515,20181008
912459,PELCCD,88500,88500,84000,84000,7,20181008
934784,LTFINNCDIV,1003.98,1010,1003,1003.06,3038,20181008
934847,1050TCFS19,1052.2,1052.2,1052.2,1052.2,15,20181008
934901,0MFL19,1776.5,1776.5,1776.05,1776.05,25,20181008
934917,1075STF20,1072.6,1072.6,1072,1072,135,20181008
934920,0STFC20VI,1900,1900,1900,1900,1,20181008
934932,1152IIHF18,1000,1005.8,1000,1005.8,96,20181008
934950,0MFL19K,1700,1725,1700,1725,26,20181008
934953,1185ECL19C,1001,1001.11,1001,1001,147,20181008
934954,0ECL2019D,1720.01,1720.1,1720,1720,300,20181008
934992,1343MMFL19,1750,1750,1750,1750,5,20181008
935016,12IIHFL2020,1030.99,1030.99,1028.1,1029.6,300,20181008
935046,1085SCUF19,1036.25,1037,1036.25,1036.4,132,20181008
935078,1200SREI19,1020,1020,1020,1020,50,20181008
935088,12ECL20I,1028,1028,1025.6,1026.14,75,20181008
935114,0MFL20L,1575,1600,1575,1575.01,352,20181008
935132,1015STFC21,1055,1055,1050,1050,135,20181008
935136,971STFC21,1021,1021,1021,1021,100,20181008
935202,1025MFL2019,1001.35,1019,1001.35,1019,30,20181008
935306,0MFL2020G,1655,1655,1655,1655,23,20181008
935309,BLUENCDSR2,10.45,10.45,10.45,10.45,1000,20181008
935321,990IFCI24F,1056,1056,1056,1056,10,20181008
935361,1015ECL20,1000,1000.01,1000,1000,450,20181008
935383,849NTPC25,12.75,12.82,12.75,12.81,6172,20181008
935451,1025SEFL20H,995,995,995,995,45,20181008
935459,ZCSREI18,1370,1370,1370,1370,85,20181008
935461,1025SREI20,980,980,980,980,100,20181008
935506,736PFC25,1022.64,1022.64,1022.64,1022.64,6,20181008
935520,1050MFL18,992,992,992,992,30,20181008
935534,1075MFL18A,1348,1348,1348,1348,1,20181008
935540,714REC25,1074.98,1074.98,1074.98,1074.98,5,20181008
935548,743REC35,1138,1138,1138,1138,50,20181008
935574,753IRFC30,1064,1130,1064,1085,1135,20181008
935580,739NHAI26,1066,1089,1066,1079.98,601,20181008
935584,76NHAI31,1113,1116,1113,1116,235,20181008
935588,9MFL19,996.99,997,996.99,997,105,20181008
935594,925MFL19,1055.13,1055.13,1055.13,1055.13,50,20181008
935602,0MFL19AIII,1275,1275.1,1275,1275,190,20181008
935618,774IREDA31,1130,1140,1130,1140,302,20181008
935640,727HUDCO26,1070,1070,1070,1070,46,20181008
935642,764HUDCO31,1125,1133.35,1125,1133.35,175,20181008
935666,769NHAI31,1096.7,1097,1096.7,1097,710,20181008
935674,769HUDCO31,1126,1140,1126,1134.2,312,20181008
935682,764IRFC31,1083.4,1088.85,1083.4,1088.85,2591,20181008
935686,735NABARD31,1083,1085,1083,1085,16,20181008
935688,729NABARD26,1070,1070,1070,1070,50,20181008
935690,764NABARD31,1122,1127,1122,1125,700,20181008
935694,875MFL19,985.01,985.01,985,985.01,400,20181008
935700,9MFL19A,1014,1044.99,1014,1044.99,20,20181008
935710,0MFL19A4,1225,1225,1225,1225,283,20181008
935744,87MMFSL21,980,990,980,990,65,20181008
935748,88MMFSL23,990,990,990,990,10,20181008
935752,9MMFSL26,1007,1010,1005,1005,250,20181008
935760,MMFSL26A,1160,1160,1160,1160,86,20181008
935768,11KFL19A,975,975,975,975,250,20181008
935778,95EHFL19,990.6,990.6,990.6,990.6,1,20181008
935786,957EHFL26,980,980,965,967.5,60,20181008
935788,10EHFL26,972,972,963.03,963.03,40,20181008
935802,893DHFL26B,925,925,888,888,129,20181008
935806,920DHFL19B,963,963.05,963,963,161,20181008
935810,925DHFL21B,921,921,921,921,25,20181008
935814,930DHFL26B,900,902,869.99,885,248,20181008
935818,0DHFL19B,1155,1155,1145,1145,30,20181008
935832,910DHFL19B,962,976,955,955.5,1392,20181008
935836,915DHFL21B,910.04,910.04,870,870,87,20181008
935840,925DHFL23B,905,910,875,877.53,1167,20181008
935854,0IBHFL21,1093.9,1093.9,1090,1090,12,20181008
935878,1075KFL19,990,997,990,995,1264,20181008
935890,935SIFL19,960,960,960,960,39,20181008
935896,960SIFL21,979,990,970,977,511,20181008
935908,905RHFL22B,999.98,999.98,981.25,981.25,125,20181008
935912,915RHFL27B,947.01,947.01,947,947,215,20181008
935916,940RHFL32B,980,980,980,980,748,20181008
935940,975SEFL22B,925,925,920,920,65,20181008
935950,875MFL22A,980,980,980,980,53,20181008
935990,925SIFL20,960,960,960,960,26,20181008
935992,0SIFL20,1000,1000,1000,1000,50,20181008
935994,912SIFL22,952,952,940,941,55,20181008
935996,950SIFL22,988,988,985,985.95,113,20181008
936000,825MFL19,980,980,900.01,980,51,20181008
936004,875MFL22,981,981,981,981,22,20181008
936028,10KFL20A,970,970,960,960,84,20181008
936048,805MMFSL32,981,981,981,981,443,20181008
936052,930SEFL22,950,950,950,950,10,20181008
936062,950SEFL27,949,950,946,950,396,20181008
936090,95KFL21,991,991,991,991,1000,20181008
936116,912SIFL28,942,942,940.6,940.6,40,20181008
936128,9ERFL23,950,950,950,950,110,20181008
936130,888ERFL28,940,940,925,930,559,20181008
936138,875MFL23,974.3,974.3,972,972,60,20181008
936142,875MFL21A,980.01,980.01,979,979,150,20181008
936144,9MFL23,996,996,996,996,25,20181008
936184,0SEFL23,802,900,802,900,5,20181008
936186,92SEFL28,960,965.4,960,965.4,100,20181008
936188,96SEFL28,982,982,982,982,12,20181008
936198,89DHFL21,930,930,821,821,680,20181008
936206,910DHFL28,880,880,851,860,301,20181008
936214,9DHFL23,904,904,880,890.01,1932,20181008
936216,925JMFCSL21,970,980,966.2,970.4,795,20181008
936220,95JMFCSL23,989,989,981,981,319,20181008
936222,911JMFCSL23,991.5,991.5,925,940,302,20181008
936224,975JMFCSL28,995,995,970,975.86,2425,20181008
936226,934JMFCS28,975,1006,975,991.42,529,20181008
936228,893STFCL23,997,997,997,997,80,20181008
936230,903STFCL28,1000,1000,952.05,978.69,1775,20181008
936232,91STFCL21,990,997,975.1,995.24,404,20181008
936234,93STFCL23,1001,1001,991.1,992.01,645,20181008
936236,94STFCL28,995.5,995.5,995,995,75,20181008
936238,0STFCL21F,972.48,972.48,972.48,972.48,20,20181008
936246,925EFL23,1002,1002,995,995,215,20181008
936250,965EFL23,988.99,988.99,988.99,988.99,22,20181008
936252,943EFL28,990,990,990,990,10,20181008
936254,985EFL28,983,983,980,980,687,20181008
936270,866ICCL23,980,980,980,980,2,20181008
936286,880TCFSL21,995,999.9,995,999.9,201,20181008
936290,890TCFSL23,995.1,996,993.7,994.6,3755,20181008
936294,910TCFSL28,998,999.89,995,997.08,766,20181008
936298,0KFL20F,800.1,800.1,800.1,800.1,250,20181008
936314,96AHFL21,945,950,935,947.5,110,20181008
936316,925AHFL23,997,997,885,950,145,20181008
936320,935AHFL28,970,973,970,973,22,20181008
947637,TPCL02JUN11,1095000,1100000,1095000,1100000,2,20181008
953962,ECLD9E601A,134053,134053,134053,134053,40,20181008
956281,885HDFC99,1025000,1025000,1024000,1024000,2,20181008
961695,IDFCBKBD1B,8700,8700,8700,8700,2,20181008
961700,IDFCBKBD1F,8400,8410,8400,8410,8,20181008
961703,SBIBIVR,11035,11100,11006.11,11040.9,152,20181008
961706,IIFCLBDIS2,1660,1660.29,1660,1660.29,40,20181008
961709,IDFCBKBD1G,4850,4850,4850,4850,8,20181008
961710,IDFCBKBD1H,8400,8500,8400,8449,17,20181008
961711,PFCBS1,4840,4840,4840,4840,4,20181008
961712,PFCBS2,8600,8600,8550.01,8555,15,20181008
961714,PFCBS4,8310,8310,8310,8310,4,20181008
961715,PFCBT1S1,5120,5120,5120,5120,8,20181008
961716,PFCBT1S2,8025,8150,8025,8150,17,20181008
961721,LTINF90122I,1027,1031,1021.08,1030.67,220,20181008
961722,LTINF9122II,1761.2,1761.2,1725,1725,612,20181008
961728,830NHAI27,1107.5,1115.9,1107.5,1114.56,585,20181008
961729,820PFC2022,1045,1045.71,1045,1045.71,84,20181008
961730,830PFC2027,1110,1110,1110,1110,150,20181008
961736,870IDFCBKB,8140,8140,8140,8140,8,20181008
961737,870LNT22A,1014,1016,1014,1015.4,53,20181008
961738,870LNT22B,1682.57,1708,1681.6,1700,602,20181008
961741,915SREI17A,942,942,942,942,20,20181008
961743,793REC22,1060,1065,1060,1065,200,20181008
961744,812REC27,1122,1122,1122,1122,25,20181008
961746,843IDFCBKB,7900,7900,7900,7900,10,20181008
961752,719IIFCL23,1070,1070,1070,1070,25,20181008
961753,736IIFCL28,1088,1088,1088,1088,1000,20181008
961777,837REC33,1251.89,1254.01,1251.89,1254.01,10000,20181008
961779,871REC28,1207,1214.82,1207,1214.82,1400,20181008
961784,839HUDCO23,1080.25,1085,1080.2,1085,650,20181008
961785,876HUDCO28,1159,1160,1135,1149,906,20181008
961786,874HUDCO33,1175,1175,1175,1175,50,20181008
961798,875IIFCL33,1269,1269,1269,1269,150,20181008
961804,892PFC33,1281.6,1290.05,1281.6,1290.05,650,20181008
961816,901HUDCO34,1294,1294,1291,1291,287,20181008
961821,873IIFCL29D,1215,1215,1210,1210,200,20181008
961822,891IIFCL34,1260,1260,1260,1260,25,20181008
961830,865IRFC29,1185,1185,1185,1185,500,20181008
961839,880IREDA29,1201,1201,1196,1198.5,10,20181008
961851,900KPL29,1220,1220,1210,1215.71,210,20181008
961861,854HUDCO24,1136,1150,1136,1150,400,20181008
961865,896HUDCO34,1290,1290,1290,1290,100,20181008
961883,844IRFC24,1110,1110,1110,1110,100,20181008
961885,888IRFC29,1205.6,1205.6,1205.6,1205.6,120,20181008
961893,841IIFCL24B,1102.01,1102.01,1098.2,1100.1,302,20181008
972608,IFCI150910A,4718,4731,4718,4725,6,20181008
972609,IFCI150910B,8650,8650,8650,8650,6,20181008
972611,IFCI150910D,8550,8550,8550,8550,4,20181008
972655,IFCI010811B,20000,20000,20000,20000,10,20181008
972656,IFCI010811C,10325,10350,10279.99,10279.99,30,20181008
972657,IFCI010811D,10165.02,10299.99,10165.02,10299.99,40,20181008
972661,IFCI310111B,8740,8752.02,8720,8730.02,49,20181008
972663,IFCI310111D,8500,8500,8400,8400,5,20181008
972704,IFCI121211A,8020,8020,8020,8020,4,20181008
972713,IFCI150212A,8500,8625,8500,8611.39,208,20181008
972714,IFCI150212B,5070,5072.11,5070,5072.11,8,20181008
972715,IFCI150212C,7957,7957,7910,7910,15,20181008
972719,IFCI310312A,8135,8135,8135,8135,8,20181008
972720,IFCI310312B,5099,5099,4900.2,4900.2,8,20181008
972883,893PTCIF22,5070,5070,5070,5070,8,20181008
972895,830PTCIF21A,8012,8012,8012,8012,4,20181008