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

500002,ABB LTD.,1342.25,1347.95,1334.2,1341.35,23737,20190322
500003,AEGIS LOGIS,202.55,203,186,201.2,10943,20190322
500008,AMAR RAJA BA,729.4,731.5,712.5,716.05,24148,20190322
500009,A.SARABHAI,14.05,14.36,13.16,13.38,51782,20190322
500010,HDFC,1992,2010.2,1971.2,1984.35,60443,20190322
500012,ANDHRA PETRO,58,58.25,56.55,57.4,30663,20190322
500013,ANSAL INFRAS,11.21,11.36,10.96,11.2,41446,20190322
500014,APPLE FINANC,1.81,1.9,1.72,1.72,2787,20190322
500016,ARUNAHTEL,7.92,8.7,7.92,7.92,850,20190322
500020,BOM DYEING,142.9,147.4,141.5,142.75,359455,20190322
500023,ASIANHOTNR,138,139,137.05,139,701,20190322
500024,ASSAMCO,2.44,2.45,2.23,2.25,113666,20190322
500027,ATUL LTD.,3322,3347,3310.5,3338.55,711,20190322
500028,ATV PROJECTS,6.35,6.6,6.32,6.32,8369,20190322
500029,AUTOLITE(I),37.05,37.05,37,37,1606,20190322
500031,BAJAJ ELECT.,523.05,526,517.3,521.4,9213,20190322
500032,BAJAJHIND,8.05,8.2,8,8.03,128287,20190322
500033,FORCE MOTR,1705.95,1721,1670,1678.1,17129,20190322
500034,BAJFINANCE,2884,2897.95,2820,2836.85,64883,20190322
500038,BALRAM.CHINI,127.5,132.4,127.35,131.3,136171,20190322
500039,BANCO PROD.,159.7,161.25,157.4,159.5,2866,20190322
500040,CENTURY TEXT,902.05,911.45,890.7,893.15,23037,20190322
500041,BANNARI AMAN,1573.95,1573.95,1545,1549.95,9,20190322
500042,BASF INDIA,1354,1420,1348,1389.1,52239,20190322
500043,BATA INDIA,1351,1368.95,1346.4,1360.3,22334,20190322
500048,BEML LTD,998.7,1008,960.4,967.05,160628,20190322
500049,BHARAT ELECT,93.55,94.25,90.6,91.05,811650,20190322
500052,BHANSALI ENG,73.4,74.3,71,71.6,135067,20190322
500055,TATASTLBSL,29.9,29.9,29,29.3,82623,20190322
500058,BIHAR SPONGE,0.9,0.9,0.88,0.88,28129,20190322
500059,BINANI IND.,36.25,36.25,36.15,36.15,6261,20190322
500060,BIRLACABLE,156.4,156.7,154,154.7,7650,20190322
500067,BLUE STAR,670.5,674,666.8,672.6,1241,20190322
500068,DISA INDIA,6200,6200,5825,6000,15,20190322
500069,BNK CAPITAL,91,91,86.4,90.95,218,20190322
500074,BPL LTD.,28.25,29.2,28.15,28.55,20518,20190322
500078,OAL,248,248,236.55,240.5,6395,20190322
500083,CENTURY EXT,6.35,6.35,6.21,6.29,48653,20190322
500084,CESC LTD.,721.05,721.05,706.85,710.05,10584,20190322
500085,CHAMBAL FERT,161.5,161.7,158.75,159.4,11703,20190322
500086,EXIDE IND.,231,231,218,220.85,100867,20190322
500087,CIPLA LTD.,535,539,524,526.85,2816886,20190322
500089,DIC INDIA,341.5,360,341.5,346,591,20190322
500092,CRISIL LTD,1489.05,1499,1476,1489.85,746,20190322
500093,CGPOWER,45.5,46.25,44,44.35,1017011,20190322
500096,DABUR (I),426.05,428.6,423,424.95,283188,20190322
500097,DALMIASUG,112,114.65,111,112.8,42445,20190322
500101,ARVIND Ltd,90.15,90.75,86.65,87.05,182739,20190322
500102,BALARPUR IND,3.18,3.18,2.87,2.93,530870,20190322
500103,BHEL,69,69.35,66.8,67.35,1425629,20190322
500104,HIND.PETRO,274.95,278.1,266.55,268.1,406879,20190322
500106,IFCI LTD,13.7,13.83,13.3,13.4,371591,20190322
500108,MAHA.TELE,12.76,13.13,12.43,12.47,317162,20190322
500109,MRPL,73.55,74.5,72.5,73.35,53824,20190322
500110,CHENNAI PET.,267.05,268.5,258.9,260.7,18581,20190322
500111,REL.CAP.,191.7,193,179.25,181.85,1523425,20190322
500112,STATE BANK,304.05,306.3,297,298.1,1756380,20190322
500113,STEEL AUTH.,53,53.8,51.6,51.8,1385946,20190322
500114,TITAN,1103,1123.4,1094,1104.7,184165,20190322
500116,IDBI BANK L,43.25,43.3,42.5,42.65,451533,20190322
500117,DCW LTD.,20.75,21.85,20.4,20.6,72756,20190322
500119,DHAMPUR SUGA,211,220.6,211,216.05,123136,20190322
500120,DIAMINES&CHM,117.05,123,117,122.2,8667,20190322
500123,ELANTAS,2230,2295.5,2205.05,2265.2,35935,20190322
500124,DR.REDDY'S,2764.9,2775.05,2740,2748.9,18489,20190322
500125,E.I.D.PAR,210,212.8,208.65,210.55,19592,20190322
500126,MERCK LTD,3386.05,3400,3357.05,3372.95,681,20190322
500128,ELEC.CASTING,20.15,21,20.1,20.4,43368,20190322
500132,EMPEE SUGARS,1.15,1.15,1.07,1.13,1050,20190322
500133,ESAB INDIA,875,897.95,860,861.9,85860,20190322
500135,ESSEL PROP,116,117.5,114.5,116.4,5845,20190322
500136,ESTER INDUS.,35.25,35.85,35,35,13286,20190322
500141,FERRO ALLOYS,4.55,4.64,4.41,4.63,26068,20190322
500144,FINOL. CABLE,499.5,499.5,486,490.35,6709,20190322
500147,CMI FPE,1320,1330.3,1308.05,1311,285,20190322
500148,UFLEX LTD,220.9,220.9,217.5,217.8,5423,20190322
500150,FOSECO INDIA,1389.95,1389.95,1370,1371.65,7,20190322
500151,GOLDEN TOB,41,41,41,41,363,20190322
500153,GANESH BENZO,50.3,51,49.3,49.65,23146,20190322
500155,GARDEN SILK,21.2,21.5,20.55,21,4419,20190322
500159,METROGLOBL,55,61.75,52.25,52.25,20,20190322
500160,GTL LTD.,4.9,5.31,4.85,5.07,9653,20190322
500163,GODFREY PH,1140.05,1150.45,1119,1126.95,11604,20190322
500164,GODREJ IND,533.1,541.95,526.15,530.6,13609,20190322
500165,KANSAI NERO,445.9,456,438.95,449.1,39579,20190322
500166,GOODRICKE,218.35,224,214.9,215.55,23542,20190322
500168,GOODYEAR (I),936,946,926.05,943.2,4675,20190322
500170,GTN INDUS,9.66,9.66,9.5,9.6,554,20190322
500171,GHCL LTD,239,239.7,236.45,239,5624,20190322
500173,GUJ.FLOURO,1065.8,1067.4,1050.25,1062.9,1385,20190322
500179,HCL INFOSYS,20,20.2,19.5,19.75,45578,20190322
500180,HDFC BANK,2304.2,2306.75,2269.1,2274.85,115149,20190322
500182,HEROMOTOCO,2619,2637,2595,2605.25,32343,20190322
500183,HIMACHAL FUT,22.6,23,22.05,22.2,2546209,20190322
500184,HSCL,117.7,118.7,116,116.2,33519,20190322
500185,HIND.CONSTN.,14.81,15.05,14.5,14.67,337328,20190322
500186,HIND.OIL EXP,126.1,128.9,126.1,126.85,18448,20190322
500187,HSIL,267,267,260.85,263.7,4072,20190322
500188,HINDUS.ZI,276.1,281.45,273.6,274.85,30892,20190322
500189,HINDUJA VENT,360.2,367.6,355.25,359.75,697,20190322
500191,HMT LTD.,21.1,22.5,20.9,21.45,3700,20190322
500192,PRAG BOSIMI,3.17,3.17,3.17,3.17,110,20190322
500193,HOTEL LEELA.,12.82,12.82,12.06,12.29,1437340,20190322
500199,I.G.PETRO,312.45,314.2,305.1,311.45,991,20190322
500201,IND.GLYCOLS,287.55,294,284.5,287.3,16043,20190322
500206,MARGO FIN,7.74,7.74,7.74,7.74,100,20190322
500207,INDO RAMA,35.9,35.9,34.5,34.85,1996,20190322
500209,INFOSYS LTD,743.35,746.1,733.1,742.15,371377,20190322
500210,INGERSOLL,608.8,611,601,603.75,2364,20190322
500211,INSILCO LTD.,18.6,19,18.3,18.85,51596,20190322
500213,INTER.TRAVEL,138,139.7,137,137.85,994,20190322
500214,ION EXCHANGE,401.1,418,400,404.8,5862,20190322
500215,AGRO TECH FO,585.1,590,566.2,570.5,587,20190322
500219,JAIN IRRIG,61.5,62.15,60.2,60.35,383664,20190322
500220,JASCH INDUST,54.9,54.9,53,53,2501,20190322
500223,JCT LTD,1.65,1.72,1.6,1.67,80471,20190322
500227,JINDAL POLYF,245.15,249.5,241,243.4,1480,20190322
500228,JSWSL,283.6,289.25,282.2,285.75,259122,20190322
500231,UMANG DAIR,59.6,59.6,56.35,56.5,225,20190322
500233,KAJARIA CER.,570.25,579.65,570.2,571.65,7367,20190322
500234,KAKATIYA CEM,172.65,172.65,170.2,170.9,638,20190322
500235,KALYANI STEL,217.05,219.85,212.1,212.9,5905,20190322
500238,WHIRLPOOL,1551.65,1564.5,1521,1527.45,3709,20190322
500239,KG DENIM,50.45,52,49.5,51.4,8358,20190322
500240,KINETIC ENG.,41.4,41.4,37.7,39.4,318,20190322
500241,KIRL.BROS.,174,174.4,171,173.05,1047,20190322
500243,KIRL INDUS,805,805.05,785.05,789.85,32,20190322
500245,KIRL.FERROUS,92.5,94.35,92.45,93.5,26384,20190322
500246,ENVAIN ELECT,39.9,39.9,39.9,39.9,12,20190322
500247,KOTAK MAH.BK,1352,1365.35,1329.35,1334.4,100451,20190322
500249,KSB,689.9,694.7,663,664.8,1613,20190322
500250,L.G.BALKRISH,387.95,396.5,387.95,394.95,688,20190322
500251,TRENT LTD.,369.5,370.75,360.1,362,5361,20190322
500252,LAXMIMACH,6262.25,6305,6202,6239.8,544,20190322
500253,LIC HOUS.FIN,520.55,534.25,520,527.9,92148,20190322
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,54454,20190322
500257,LUPIN LTD.,756,757.15,741,743.55,70868,20190322
500259,LYKA LABS,24.25,25.75,24,24.05,10354,20190322
500260,RAMCOCEM,706.65,715,702.1,706.55,7445,20190322
500264,MAFATLAL IND,112.85,112.85,108.35,112.35,58,20190322
500265,MAH.SEAMLESS,498,501,487,499.75,2467,20190322
500266,MAH.SCOOTER,3413.95,3447.1,3362,3368.4,265,20190322
500267,MAJESTIC AUT,134.8,137.95,130.95,131.45,1974,20190322
500268,MANALI PETRO,26.95,27.15,25.95,26.15,90387,20190322
500271,MFSL,460.9,462.4,446.05,453.55,44974,20190322
500279,MIRC ELECT,22.5,22.7,22.15,22.2,43905,20190322
500280,CENTURY ENKA,256.6,259.6,253.55,255.9,2942,20190322
500284,LORDS CHLORO,61.1,63.9,61.1,61.45,666,20190322
500285,SPICEJET LTD,93.5,104.7,93.3,98.1,13696640,20190322
500288,MOREPEN LAB.,18,18.15,17.25,17.4,145499,20190322
500290,MRF LTD.,56807.8,57280,56111.05,56507.75,252,20190322
500292,HEIDEL CEM,169.6,180.4,169.55,176.35,39549,20190322
500294,NCC,109.9,112.8,109.2,109.85,752210,20190322
500295,VEDL,174,176.5,172.9,173.95,375133,20190322
500296,NAHAR SPG.,89.05,89.5,87,87.2,2512,20190322
500298,NAT.PEROXIDE,2730,2730.05,2681,2698.25,4551,20190322
500300,GRASIM IND.,820,828.7,815,819.75,34099,20190322
500302,PEL,2619.8,2653.2,2591.1,2599.45,25579,20190322
500304,NIIT LTD.,90.55,91.5,89,89.95,111865,20190322
500306,JAYKAY,5.74,5.99,5.7,5.81,684,20190322
500307,NIRLON,201.15,211,200.3,202.25,2833,20190322
500312,ONGC CORPN,152.05,153.7,148.65,152.55,529642,20190322
500313,OIL COUNTRY,16.06,16.29,14.7,15.05,5521,20190322
500314,ORIENT HOTEL,44.6,45.95,44,45,35311,20190322
500315,ORINTAL BANK,107.5,108.65,105.25,105.75,654285,20190322
500317,OSWAL AGRO.,8.03,8.33,8.01,8.11,2201,20190322
500319,INDIAN SUCRO,16.2,17.2,16.2,16.5,1776,20190322
500322,PANYAM CEMEN,9.72,10.09,9.72,9.79,13544,20190322
500325,RELIANCE,1374,1380.25,1337.5,1342.1,593064,20190322
500327,PILITA,6.25,6.4,6.1,6.13,3796,20190322
500329,PENTAMED.G,0.44,0.44,0.44,0.44,99590,20190322
500330,RAYMOND,819,824.55,804,811.15,32019,20190322
500331,PIDILITE,1178.2,1199.65,1177.75,1184.45,24827,20190322
500333,PIX TRANS,176.45,180,174.25,178.35,5457,20190322
500335,BIRLA CORPN.,531.05,533.8,511.05,512.35,7883,20190322
500336,SURYA ROSHNI,248.9,252.2,244.5,250.75,8845,20190322
500337,PRIME SECUR.,40.5,42,40.5,40.65,19133,20190322
500338,PRSMJOHNSN,89.65,93.95,89.05,90.05,74980,20190322
500339,RAIN,102,103.95,100.05,100.6,89573,20190322
500343,AMJLAND,20.25,20.25,18.95,19.1,4148,20190322
500346,PUN.COMMUNI.,19,19,18,18.25,325,20190322
500350,RSWM LTD,183,183.95,180,183.15,309,20190322
500354,RAJSH.SUGAR,21.05,22,20.2,20.6,43810,20190322
500355,RALLIS INDIA,162.8,162.8,159.65,159.95,11210,20190322
500356,RAMANEWS,22.05,22.8,22.05,22.5,5905,20190322
500357,RAMA PAPER,16,16,15.3,15.3,9203,20190322
500360,RAPICUT CARB,49.4,51.05,49.4,50.6,5100,20190322
500365,RMGALLOY,15.25,15.25,14.5,14.55,48240,20190322
500366,ROLTA (I),8.38,8.46,7.66,7.99,667063,20190322
500367,RUBFILA INT.,43.9,43.9,41.15,43,5471,20190322
500368,RUCHI SOYA,8.05,8.05,7.41,7.42,275920,20190322
500370,SALORA INT.,18.7,18.7,18.1,18.1,160,20190322
500378,JINDAL SAW,92.2,92.65,90.05,90.35,64885,20190322
500380,JK LAKSHMI,342.95,351.9,340,350,3389,20190322
500387,SHREE CEMENT,18060,18198,17865.75,18128.45,370,20190322
500390,REL INFRA,137.65,138.55,129.8,130.65,944973,20190322
500394,SOLID CARBID,0.2,0.2,0.2,0.2,2000,20190322
500399,STEELCO GUJ.,3.02,3.02,3.02,3.02,4537,20190322
500400,TATA POWER,72.05,73.75,72.05,72.5,442489,20190322
500402,SPMLINFRA,32.8,32.8,29.95,30.6,14611,20190322
500403,SUNDARAM FAS,558,558,546.3,551.05,4846,20190322
500404,SUNFLAG IRON,49.75,50,48.8,48.9,64307,20190322
500405,SUPREME PET,232.85,233.15,228.1,229.35,2881,20190322
500407,SWARAJ ENGIN,1440.05,1488.7,1440.05,1464.4,565,20190322
500408,TATA ELXSI,988.05,998.2,975.8,979.7,80226,20190322
500410,ACC LTD,1551,1596.5,1551,1579.5,36145,20190322
500411,THERMAX,979,996.75,979,990.3,2058,20190322
500412,THIRUMALAI,90.75,91,87.05,87.8,36677,20190322
500413,THOMAS COOK,228.9,232.9,226.8,231.55,11686,20190322
500414,TIMEX GROUP,51.3,53.75,50.1,52.05,78839,20190322
500418,TOKYO PLAST,50.05,53.5,50.05,53.1,650,20190322
500420,TORRENT PHAR,1879.55,1879.55,1862.15,1867.25,2219,20190322
500422,TRANSCHEM,23.7,23.9,22.65,23.9,502,20190322
500425,AMBUJA CEME,227.1,233.25,227.1,229.45,98894,20190322
500426,UTLINDS,14.24,14.24,13.6,13.85,25102,20190322
500429,UNIPHOS ENT.,109.35,109.35,105.25,106.25,462,20190322
500439,VARD HOLDNG,2296.5,2310,2168,2221,23,20190322
500440,HINDALCO,208.1,211.25,206.5,208.7,250279,20190322
500444,WEST COAS PA,269.8,273.15,261.05,264.95,13300,20190322
500449,HIND.ORG.CHM,23.6,24.4,23,23.25,25746,20190322
500456,PAS.ACRYLON,16.8,16.8,15.75,15.75,17413,20190322
500459,PROCTER &GAM,10275,10499,10275,10416.8,10081,20190322
500460,MUKAND LTD.,59.5,60.15,59.1,59.6,99206,20190322
500463,AGCNET,119.9,119.95,112.15,115.85,383,20190322
500464,UCAL FUEL,167.35,167.45,165,165.25,2376,20190322
500467,HARR.MALAYAL,73,73,70.9,71.25,3423,20190322
500469,FEDERAL BANK,92.55,94.15,90.1,90.4,539218,20190322
500470,TATA STEEL,515.3,524,515.3,518.15,298127,20190322
500472,SKF INDIA,1933.8,1960.05,1915,1926.9,393,20190322
500477,ASHOK LEYL.,91,92,89,89.4,4077068,20190322
500480,CUMMINS (I),747.65,756,742.4,751.9,10728,20190322
500483,TATA COMM,611.2,615.5,598.4,601.95,14226,20190322
500488,ABBOTT (I),7316,7416,7315,7381.6,284,20190322
500490,BAJ HOLD INV,3351,3397.9,3345.6,3376.05,36648,20190322
500493,BHARAT FORGE,505.1,509.8,492.7,495,53657,20190322
500495,ESCORTS LTD.,826,833.5,803.5,806.9,150780,20190322
500500,HIND.MOTORS,7.49,7.5,7.05,7.1,650219,20190322
500510,LARSEN & TOU,1375.55,1414.95,1375.55,1394,495914,20190322
500520,MAH & MAH,680,684.1,670.05,678.65,142837,20190322
500530,BOSCH LTD,18398.05,18409.95,18215.05,18267.5,436,20190322
500547,BHARAT PET.,388.9,394,376.65,379.65,206996,20190322
500550,SIEMENS LTD.,1060,1066.95,1043.95,1048.9,17199,20190322
500570,TATA MOTORS,180.25,182,174.9,175.4,972209,20190322
500575,VOLTAS LTD,619,619,608.55,612.8,41376,20190322
500620,GREAT EASTE,290.8,290.8,286.2,286.7,1131,20190322
500645,DEEPAK FERT.,136.4,138.8,134.3,135.05,27983,20190322
500650,EXCEL INDUST,1200,1200,1171,1181.65,984,20190322
500655,GARWARE POLY,214.05,219,214,216.5,4521,20190322
500660,GLAXOSMITH,1309,1330.75,1300,1319.75,2968,20190322
500670,GUJ.NARMADA,306.05,307.05,299.2,300.95,57191,20190322
500672,NOVARTIS,700,705.95,685.1,688.45,14265,20190322
500674,SANOFI,5595,5618.65,5530,5541.65,513,20190322
500676,GLAXOSMITHKL,6997,7000,6920.15,6931.1,799,20190322
500680,PFIZER LTD.,3205,3210,3170,3195.3,530,20190322
500690,GUJ.ST.FERT,105.9,106.2,101.9,102.25,79761,20190322
500696,HIND UNI LT,1690,1704,1673,1678.55,121829,20190322
500710,AKZOINDIA,1750,1770,1732.95,1752.7,280,20190322
500730,NOCIL LTD,145,145,141.8,142.25,38110,20190322
500770,TATA CHEM.,585,588.5,575.75,581.65,34118,20190322
500777,T.P.L.,36.4,36.4,34.65,34.95,7527,20190322
500780,ZUARIGLOB,110.95,110.95,108.6,108.7,800,20190322
500790,NESTLE (I),10518.95,10644.55,10518.9,10598.05,1072,20190322
500800,TATAGLOBAL,199,201.9,195,195.8,114627,20190322
500820,ASIAN PAINTS,1465,1479,1454.1,1470.7,87506,20190322
500825,BRITANIA IND,3095,3116.95,3080.25,3096.2,35413,20190322
500830,COLGATE PALM,1295,1295,1261.4,1264.2,25732,20190322
500840,EIH LTD.,189,192.1,188.3,189.3,277402,20190322
500850,INDIAN HOTEL,149,150,147.25,148.1,37203,20190322
500870,CASTROL,156.8,161.6,156.8,160.3,128966,20190322
500875,ITC LTD.,300,300.4,296.3,297.7,535677,20190322
500877,APOLLO TYRES,222,222.5,215,215.75,93179,20190322
500878,CEAT LIMITED,1133.35,1137.85,1100,1115.25,11733,20190322
500890,MODI RUBBER,38.3,39,38.3,39,190,20190322
500940,FINOLEX IND.,515,516,502.25,508.8,2632,20190322
501148,DALAL ST INV,277.45,277.45,277.45,277.45,278,20190322
501150,CENTRUM CAP,33.95,34.3,32,32.7,73422,20190322
501179,OSCAR INV.,13,13.2,12.75,12.75,2000,20190322
501242,TCI FINANCE,15.35,15.35,15.3,15.34,2308,20190322
501298,INDUS.&PRUD.,1008,1050,1008,1010,17,20190322
501301,TATA INVEST.,835,842.3,833.05,837.75,1689,20190322
501370,WALCHAND PF,95.35,98,95.35,97.25,203,20190322
501391,W.H.BRADY,113.1,115,112.5,115,260,20190322
501423,SHA ENG PLA,758.9,758.9,726,736.1,1419,20190322
501425,BOM.BURMAH,1299.9,1299.95,1261.1,1268.1,8197,20190322
501455,GREAVES COTT,136.35,137.45,134.1,134.55,14694,20190322
501477,MULLER & PHI,37.95,37.95,37.95,37.95,10,20190322
501700,INDIA NIVEH,69.7,69.7,69.6,69.7,2926,20190322
501827,CENTRAL RLY,297,298,270,298,20,20190322
501831,COAST CORP,344,348.5,322,325.15,6430,20190322
501833,CHOWGULE ST,7.61,8.2,7.6,8.2,6045,20190322
501848,GLOBAL OFFS,12.25,12.69,11.81,12.15,4178,20190322
502015,ASIIL,15.3,15.75,15,15.05,3043,20190322
502090,SAGAR CEM.,635,715,635,693.65,172,20190322
502137,DECAN CEMENT,436,436,410,418,601,20190322
502157,MANGALAM CEM,254,276.9,251.5,273.8,2233,20190322
502168,N C L IND.,146,147.25,143.25,144.95,83669,20190322
502175,SAURAS.CEM.,44.75,45.2,42,42.65,12371,20190322
502180,SRI DIGV CEM,20.95,20.95,19.85,20.1,16023,20190322
502219,BOROSIL GLAS,220,220,214.5,215.65,12230,20190322
502271,RAASI REFRAC,7.51,7.51,7.51,7.51,120,20190322
502281,TRIVENI GLAS,10,10.25,10,10.01,4750,20190322
502330,IPAPPM,462,462,452,454.4,5319,20190322
502355,BALKRISH IND,920.35,923.4,908.65,912.9,20578,20190322
502407,NATH PULP,66.95,66.95,63,66.1,267,20190322
502420,ORIENT PAPER,34.5,34.95,34,34.15,95179,20190322
502445,CITADEL,19.35,19.35,17.3,18.3,5875,20190322
502448,ROLLATAINER,2.47,2.47,2.34,2.4,1353,20190322
502450,SESHA.PAPER,960,960,931.1,935.55,34,20190322
502460,SOLID CONT.,7.81,7.81,7.81,7.81,10,20190322
502587,RAMA PULP,69.75,69.75,65,65.7,1473,20190322
502742,SINTEX IND.,8.95,9.1,8.75,8.79,266704,20190322
502761,BLUE BLEND,3.82,3.82,3.82,3.82,153,20190322
502820,DCM LTD.,64.95,64.95,59.25,60.35,2762,20190322
502865,FORBES & CO,2251,2349.95,2251,2309.45,527,20190322
502873,H.P.COTTON,37,37,37,37,100,20190322
502937,KESORAM IND,71.5,72.9,69.05,69.35,30116,20190322
502958,LAKSHMI MILL,2675.35,2750,2675.35,2700,84,20190322
502986,VARDH TEXT,1084.95,1085,1080,1082.7,262,20190322
503031,PENLAND LTD,8.5,9.1,8.5,8.83,119171,20190322
503100,PHOENIX MILL,675.95,683,653.75,662.75,707,20190322
503101,MARATHON NEX,129.75,134.85,127,127.2,782,20190322
503127,RAJA BAHADUR,1110,1110,1110,1110,1000,20190322
503162,REL.CHEMOTX,81,81,72.15,77,2672,20190322
503169,RUBY MILLS,275.8,280.35,274.3,275.3,589,20190322
503310,SWAN ENG,107.55,107.55,104,106.25,86441,20190322
503349,VICTORIA MIL,2332,2332,2332,2332,1,20190322
503624,SVARAJ TRAD,115,116,114.75,115.5,69001,20190322
503637,DHANLEELA,31.6,31.6,31.6,31.6,1,20190322
503641,ZODIAC VEN,43.5,43.5,43.5,43.5,3570,20190322
503657,VEER ENERGY,11.01,11.24,10.81,10.88,21615,20190322
503663,TILAK,0.81,0.81,0.75,0.75,3841,20190322
503722,BANSW.SYNTEX,68.55,68.55,67.5,67.75,425,20190322
503806,SRF LIMITED,2399,2469.3,2399,2459.2,20027,20190322
503811,SIYARAM SILK,416,418,410,410,283,20190322
503831,FOMENTO HOTE,108,117,108,116.5,421,20190322
503960,BHARAT BIJLE,1120.8,1125.2,1094.55,1098.55,535,20190322
504000,ELPRO INTER,48.85,49.25,47.75,48.15,36933,20190322
504008,EMCO LTD.,3.65,3.8,3.65,3.75,9561,20190322
504028,GEE LTD,32.8,33.6,31.25,31.85,34820,20190322
504036,HIND.RECT,118.7,121,117.55,119.45,2951,20190322
504058,NIPPOBATRY,721.95,721.95,693.1,699.2,58,20190322
504067,ZENSAR TECH.,226,232,215,230.45,2620,20190322
504076,JYOTI LTD.,11.06,12,11.06,11.25,4575,20190322
504092,INDOKEM LTD.,11.91,12.48,11.9,11.93,4042,20190322
504093,PANA ENERG,205,205,199,199.25,464,20190322
504112,NELCO LTD.,262.5,266.9,250.55,252.65,15386,20190322
504132,PERM MAGNETS,158,159,154.4,155.6,2048,20190322
504176,HIGH ENERGY,235,243.95,232.65,237.35,227,20190322
504212,UNIV.CABLE,225.3,229.05,222.1,222.8,4930,20190322
504220,W.S.INDUSTR.,0.91,0.91,0.91,0.91,8650,20190322
504240,DELTON CABLE,18.95,18.95,18.6,18.95,424,20190322
504258,LAKSHMI ELEC,520,523.95,516,520,1061,20190322
504286,DELTA MAG,70.6,70.6,70.6,70.6,50,20190322
504335,PAZEL,1.5,1.5,1.44,1.46,211473,20190322
504340,CONFINT,0.51,0.51,0.51,0.51,100,20190322
504341,RELTD,45,45.15,43,43,551035,20190322
504351,EMPOWER,0.19,0.19,0.19,0.19,1650,20190322
504392,KRISHNA VEN,5,5,5,5,320,20190322
504605,UNI ABEX,439,441.3,437,440,171,20190322
504614,SARDA ENMIN,299.4,306.9,290.25,295.7,7478,20190322
504646,BHAGWATI AUT,140,145,136.55,140.15,1173,20190322
504673,UNIV.PRIME,3.41,3.41,3.41,3.41,6,20190322
504697,GALADA TELE.,2.65,2.65,2.65,2.65,12,20190322
504713,HIND.WIR LTD,38,38.05,38,38,21,20190322
504741,IND.HUME PIP,299.5,300,287,289.5,1226,20190322
504786,INVEST &PREC,290,294.45,287,289.05,1634,20190322
504840,KAIRA CAN CO,991.15,991.15,900.05,984.5,36,20190322
504879,ORIENT ABRAS,25.9,26.3,25.4,25.55,4351,20190322
504908,DUNCANENG,78.6,78.6,78.6,78.6,22,20190322
504918,SANDUR MANG.,1000,1000,960,979.05,1861,20190322
504959,STOVAC IND.,2378.6,2400,2360,2361.55,179,20190322
504961,TATA YODOGAW,39.75,40.7,39,39.05,1703,20190322
504966,TINPLATE,154,155,150.15,150.65,61606,20190322
504973,TIFHL,482.35,482.45,470.1,470.55,182,20190322
504988,WELCAST,577.4,577.95,577.4,577.95,58,20190322
505010,AUTO AXLES,1223.4,1233.95,1200.7,1211.5,75509,20190322
505029,ATLAS CYCLES,85,87.95,83,86.95,1143,20190322
505036,AUTO COR.GOA,592,597.9,571,578.15,3570,20190322
505075,SETCO AUTO,33.55,34,32,33.75,174519,20190322
505141,SCOOTERS IND,33.6,33.6,31.6,32.45,820,20190322
505160,TALBROS AUTO,227.95,227.95,213,215.2,1418,20190322
505163,ZF STEERING,790.95,800,753.15,764.5,1351,20190322
505192,SMLISUZU,720.8,721.4,715,715.6,485,20190322
505196,TIL LTD.,248.5,260,243.75,252.75,1359,20190322
505200,EICHER MOTOR,21499,21669.55,21331.2,21445.2,2775,20190322
505216,ALFRED HERB,598,620,597,620,36,20190322
505230,CIMMCO,33.05,34.45,32.55,34.25,191,20190322
505232,VELJAN,830,830,805,809,139,20190322
505242,DYNAMAT.TECH,1557,1557,1503,1510.55,27,20190322
505250,G.G.DANDEKAR,58.95,59,58.95,59,695,20190322
505255,GMM PFAUDLER,1225.1,1239.95,1175.1,1183.5,567,20190322
505283,KIRLOSAR PN,194.9,194.9,188.95,191.35,15223,20190322
505299,KULK-POWER,61.8,61.8,61.5,61.5,500,20190322
505302,LAXMI AUTOLM,46,46,46,46,205,20190322
505324,MANUGRAPH IN,30,30.2,28.55,29.3,2893,20190322
505343,MONOTYPE IND,0.2,0.2,0.19,0.19,4779,20190322
505355,NESCO LTD,450.75,453,448.5,451.8,2315,20190322
505358,INTEGRA ENG,54,55,53.45,54.55,61628,20190322
505400,TEXINFRA,56.1,56.2,55.2,55.95,5929,20190322
505412,WENDT(INDIA),2970,2971.05,2960,2960,19,20190322
505509,RESPON IND,93,93.5,86.25,86.95,11642,20190322
505515,SHYAMKAM INV,11.95,11.95,11.95,11.95,1,20190322
505523,MAHA CORP,0.35,0.35,0.35,0.35,2,20190322
505526,DOLAT INV.,62.7,65,62.2,62.5,97672,20190322
505533,WESTLIFE DEV,425,425.85,415,423,47890,20190322
505537,ZEE ENTER,446.85,448.85,431.9,435.25,450010,20190322
505576,GOLDCORP,55.2,55.2,55.2,55.2,1,20190322
505590,SVPGLOB,296.85,305,295.3,301.15,48998,20190322
505681,BIMETAL BEAR,473,487,473,477.3,151,20190322
505688,BHARAT GEARS,168.3,169.3,163,165.4,700,20190322
505693,LATIMMETAL,38.8,38.8,38.8,38.8,3,20190322
505700,ELECON ENG,67.15,69.1,66.1,66.6,25390,20190322
505710,GRAUER& WEIL,51,51.5,50.5,51,75794,20190322
505711,GAJRA BEVEL,0.51,0.51,0.51,0.51,1016,20190322
505712,HIMTEK,150,152,136,140.65,1864,20190322
505714,GABRIEL(I),147.1,147.5,143.95,146.95,6693,20190322
505720,HERC.HOISTS,115.2,117.1,114.2,114.85,2676,20190322
505725,HIND.EVEREST,58.05,58.05,52.25,52.45,413,20190322
505726,IFB IND.LTD.,960,968,943.25,949.2,277,20190322
505729,SINGER INDIA,48.2,48.25,46.3,47.05,35388,20190322
505737,INTER.COMBUS,262.7,264.5,253,255.25,2164,20190322
505744,FED MOG GOE,588,588,554,557.05,7363,20190322
505750,JOSTS ENG.,699.5,727,686.05,687,2413,20190322
505790,SCHAEFFLER,5400,5400.65,5342.85,5383.6,256,20190322
505800,RANE HOLDIN,1205,1206,1200,1200,491,20190322
505827,SNL BEARINGS,296.5,317.8,296.5,317.8,56,20190322
505840,JAIPAN INDUS,17.6,17.7,17.45,17.45,2182,20190322
505850,MANCREDIT,54.85,56.5,51.5,55.75,51662,20190322
505854,TRF LTD.,123.6,125.6,116,121.05,12430,20190322
505872,WPIL LTD.,815,838,807,819.2,7165,20190322
505890,KENNAMETAL,1078.8,1089.95,1070,1082.65,8078,20190322
505893,HINDHARD,110,115.5,110,115.5,425,20190322
505978,TRITON VALVE,1140,1140,975.1,1040.05,498,20190322
506022,PRAKASH IND.,91,92.9,90.1,90.75,47077,20190322
506074,ARSHIYA,29.25,29.25,28.25,28.75,2161,20190322
506076,GRIND NORTON,579.9,579.9,565.05,567.95,1311,20190322
506079,LAKSHMI PREC,11.68,11.68,11.68,11.68,355,20190322
506105,STANROSE MAF,100,100,97.1,100,107,20190322
506109,GENESYS INT.,112.05,113,110.15,111.55,3020,20190322
506122,PANKAJPIYUS,46.2,46.2,46.15,46.2,43,20190322
506128,PARNAXLAB,33.1,35.25,33.05,34.2,2184,20190322
506134,INTELL CAP,4,4,4,4,50,20190322
506146,VISAGAR POL,0.56,0.56,0.51,0.55,64642,20190322
506194,ARIH SUPER,54.05,54.5,54,54.5,255,20190322
506197,BLISSGVS PH,168,170,164,167.1,72199,20190322
506222,INEOSSTYRO,543.85,544.8,530.75,541.15,300,20190322
506235,ALEMBIC LTD.,43.35,43.35,42.5,42.55,11791,20190322
506248,AMINES&PLAST,34.3,35.75,33.55,34.65,2293,20190322
506260,ANUH PHARMA,136.1,136.5,135.05,135.45,3636,20190322
506261,MODISON MET.,45.7,46.5,43.05,44.15,8417,20190322
506285,BAYER CROP,4300,4330,4268.1,4314.7,1297,20190322
506365,CHEMO PHARMA,11.15,11.15,11.15,11.15,224,20190322
506390,CLARI CHEM,358.15,364.9,355.5,356.3,105112,20190322
506395,COROM INTER,471.15,474.8,471,472.05,3812,20190322
506401,DEEPAK NITR.,266.45,271,261.25,267.7,38310,20190322
506405,DHARAMSI CHM,151.2,151.2,146,146.25,5344,20190322
506414,DIL LTD,777.8,777.8,730,742.45,1687,20190322
506480,GOCLCORP,322,325,317.05,320.8,224,20190322
506520,JAYSHRI CHEM,7.57,8.14,7.5,7.56,6552,20190322
506525,KANORIA CHEM,63,63,61,61.45,9899,20190322
506528,KELTECH EN.,800,859.7,800,830,742,20190322
506532,NITTA GELA,128.25,132,125.55,129.35,2730,20190322
506579,ORIENT.CARB.,1125,1125,1119,1119.05,60,20190322
506590,PHIL.CARBON,175,175.75,172,172.65,53565,20190322
506597,AMAL PRODUCT,102,104.75,101.6,103.65,1432,20190322
506605,POLYCHEM,330.75,330.75,330,330.55,56,20190322
506618,PUN.CHEM,692.1,693,672.1,689.5,3474,20190322
506642,SADHANA NITR,349.3,349.3,349.3,349.3,960,20190322
506655,SUDARSH.CHEM,334.85,340.85,334,334.65,3503,20190322
506685,ULTRAMARINE,259.75,260,246,253.9,2080,20190322
506687,TRANSPEK,1534,1545.95,1474,1475.85,1206,20190322
506690,UNICHEM LAB,192,193.1,190.05,191.45,6359,20190322
506734,MYS PETRO,79.75,79.75,73,75,1353,20190322
506767,ALKYL AMINES,830,830,813,815.5,1245,20190322
506820,ASTRAZEN.PH.,1979.9,2002.8,1953.35,1956.9,537,20190322
506852,PUN.ALKALI,60,60,57.5,58.9,11608,20190322
506854,TANFAC IND.,215,221.1,215,216.2,3768,20190322
506858,GUJ.PETRO,18.74,18.74,17,18.74,280,20190322
506863,SWADESHI IND,1.49,1.49,1.3,1.33,970,20190322
506879,GUJ.THEMIS.,40.05,40.95,37.8,38.1,13999,20190322
506906,SCBL,6.72,6.72,6.46,6.71,121912,20190322
506919,MAKERS LAB.,55.05,55.05,55.05,55.05,50,20190322
506943,J.B.CHEMICAL,331.65,340,328.75,335.25,11961,20190322
506981,BL.CHIP TEX,108,108,102.3,102.3,120,20190322
507155,JAGATJIT IND,45,45,42.75,42.85,5159,20190322
507180,KESAR ENT.,29,30,28.8,29,1146,20190322
507205,TILAKNAG IND,14.13,14.91,14.1,14.46,14726,20190322
507265,EMERALL,104.2,104.2,104.2,104.2,10,20190322
507300,RAVALGAON,2961,2961,2855,2855,3,20190322
507315,SAKTHI SUGAR,11.6,11.75,11.2,11.2,8187,20190322
507410,WALCHANDNGR,89.55,90,87,87.25,42913,20190322
507435,KHOD.INDIA,68.05,70.35,67.45,67.45,252,20190322
507438,IFB AGRO,468.05,489,468.05,488.2,652,20190322
507442,DHARANI SUG,11.38,11.38,11.1,11.1,994,20190322
507450,THIRU A.SUG.,18.7,18.7,18.7,18.7,279,20190322
507474,KOTHARI FERM,65.7,66.9,62.5,66.9,2547,20190322
507488,G.M.BREWERI,628,634,626.5,629.7,2444,20190322
507490,RANA SUGARS,3.58,3.58,3.48,3.5,15397,20190322
507498,PICCADILY SU,6.12,6.74,6.11,6.74,9242,20190322
507514,SOM DISTILL.,146.4,154.5,146.4,152.85,10115,20190322
507525,AMRIT CORP,755.05,798.95,755.05,757.65,373,20190322
507526,ASSO.ALCOHOL,264,267,255,256.6,17002,20190322
507552,FOODS & INNS,167.15,176.85,166.5,174.45,26097,20190322
507580,IVP LIMITED,127,128.15,125.1,125.35,206,20190322
507598,KLRFM,40.15,41.8,40.15,41.8,665,20190322
507621,MILKFOOD,296,310,292,300.95,5959,20190322
507685,WIPRO LTD.,262,263.8,257,260.45,198083,20190322
507690,ORIENT BEVER,90,90,83.05,84.4,222,20190322
507717,DHAN AGRI,427,427,416,419.35,191,20190322
507747,TTK HEALTHCA,684,684,673.95,674,261,20190322
507753,TGVSL,38.5,38.5,37.8,38.05,79293,20190322
507759,LIME CHEM.,37,37.45,37,37.45,300,20190322
507779,KANPUR PLAST,119,120.85,116.6,118.35,2434,20190322
507785,TAINWALA CH.,70,70,60,62.55,1273,20190322
507789,JAGSON PHAR,31,31,27.35,27.7,42,20190322
507794,KHAITAN CHEM,8.61,8.87,8.56,8.65,95760,20190322
507813,NATI. OXYGEN,38,38,36.05,36.95,152,20190322
507815,GILLETTE (I),6382,6525,6382,6486.05,216,20190322
507828,ANSALHSG,13,13,12.5,12.51,4478,20190322
507833,COMPUTER PNT,0.99,0.99,0.99,0.99,3,20190322
507836,MAC CHARLES,306,314,303.5,305.4,422,20190322
507852,ADDI IND.,8.4,8.4,8.4,8.4,500,20190322
507864,PION INVEST,30.75,30.75,28.8,30.3,18648,20190322
507872,ASHNOOR TEX.,16.75,16.75,16.75,16.75,2,20190322
507878,UNITECH LTD,1.33,1.39,1.27,1.27,1653013,20190322
507880,VIP INDUS.,456.95,461.65,441,444.9,40488,20190322
507910,FIBERWB IN,32.65,35.75,32.65,33.55,179697,20190322
507912,LKP FIN,126,132.4,126,129.15,1321,20190322
507917,EASTBUILD,9.78,9.78,9.78,9.78,500,20190322
507944,BAJAJ STEEL,281,284.7,272.15,274,263,20190322
507960,GUJ.HOTELS,108,108.95,104,106.1,890,20190322
507981,JINDAL HOTL,41,43.65,38,41.85,13595,20190322
507998,SIMMONDS-MAR,82.5,82.5,78.55,79.75,3871,20190322
508136,BNALTD,158.1,164,157.1,161.8,250,20190322
508486,HAWKINS COOK,3032.05,3032.05,2975,3011,1204,20190322
508494,WARREN TEA,69.2,69.75,62.5,69.4,1758,20190322
508807,IST LTD.,537,537,521.5,521.5,329,20190322
508814,COSMO FILMS,196,198.75,195.15,197.45,1946,20190322
508860,DIAMANT,0.62,0.62,0.62,0.62,3,20190322
508869,APOLLO HOSP.,1168.15,1181.9,1144.35,1148.65,27798,20190322
508875,NITINCAST,74,75.95,74,75.95,92,20190322
508905,SMIFS CAPITA,38.3,39,38.3,39,1487,20190322
508906,EVEREST INDS,459,465.15,447.05,450.75,2262,20190322
508918,GREYCELLS,34,35.85,34,35.85,9201,20190322
508922,MSR INDIA,12.7,12.7,12.05,12.05,735,20190322
508933,AYMSYNTEX,38.4,38.4,36,37.05,2120,20190322
508941,PANASON CAR,355.2,360,350,353.95,632,20190322
508954,FINKURVE,45.6,45.6,45.6,45.6,50,20190322
508956,HB LEAS.PUB,1.96,1.96,1.87,1.87,3045,20190322
508969,SULABH ENG.,0.89,0.89,0.89,0.89,100,20190322
508989,NAVNETEDUL,108.95,109.1,108.15,108.3,104925,20190322
508996,SATPROP LTD,2.55,2.55,2.55,2.55,1110,20190322
509009,AUSOM ENT,37.5,37.5,36.7,37.05,609,20190322
509020,RUCHI INFRA.,3.25,3.25,3.15,3.15,5328,20190322
509048,LANCOR HOLDS,17.5,18,16.6,17.05,88645,20190322
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,8014,20190322
509053,BANAS FIN.,3.4,3.4,3.4,3.4,21,20190322
509055,VISAKA IND.,417,417,390.15,403.55,2780,20190322
509073,HATHWAY BHAW,4.5,4.5,4.5,4.5,300,20190322
509077,PRESSMN,30.2,30.3,30.1,30.2,1900,20190322
509079,GUFIC BIO SC,75.8,75.8,74,74.45,2874,20190322
509148,GOVIND RUBB.,4.01,4.01,3.82,3.99,3417,20190322
509152,GRPLTD,1145,1161.9,1100,1155.9,2021,20190322
509162,INDAG RUBBER,104.05,106,101,105,12867,20190322
509196,M.M.RUBBER,74.6,74.8,74.6,74.65,278,20190322
509220,PTL LTD,39.3,39.95,39.3,39.35,2194,20190322
509243,TVS SRICHAKR,2202,2225.5,2195.05,2202,592,20190322
509438,BENARES HOT,1499,1548,1499,1533.15,215,20190322
509449,BHAGWATI OXY,16.8,16.8,15.2,15.2,100,20190322
509472,CRAVATEX,262,265,261.75,265,191,20190322
509480,BERGE PAINT,312.3,315.25,311.45,314.05,41510,20190322
509486,CAPRIHANS,62.65,62.65,59.1,59.95,1621,20190322
509488,GRAPHITE IN.,451,455.6,435.05,438.35,121507,20190322
509496,ITDCEM,133.75,135.3,130,132.1,8494,20190322
509525,EMPIRE IND.,890,891,865.25,868.7,719,20190322
509546,GRAVISS HOSP,22.85,22.85,22.85,22.85,27,20190322
509557,GARFIBRES,1130,1130,1108.05,1116.95,140,20190322
509567,GOA CARBON,464.2,467.75,457,458,12740,20190322
509597,HARDCASTLE,305,305,300,300,27,20190322
509631,HEG LIMITED,2080,2117.6,2054.1,2058.65,22070,20190322
509635,HIND.COMPOSI,220.15,220.95,213,213.55,310,20190322
509675,HIL,1906,1930,1880,1890.05,1404,20190322
509692,IND.CARD,141.85,141.85,130,134.25,231,20190322
509709,INT.CONVEYOR,29.05,31.15,29.05,30,548049,20190322
509715,JAYSHRE TEA,72,72.2,70.25,70.35,7883,20190322
509820,PAPERPROD,198,205,198,199.7,2869,20190322
509835,PREMIER SYN.,22.25,22.25,22.25,22.25,2,20190322
509874,SHALIMAR PAI,75,75.85,72.35,72.85,28867,20190322
509895,HIND MILLS,315,320,309.05,320,53,20190322
509930,SUPREM IND,1088.05,1093.95,1065.5,1070.65,1322,20190322
509966,VST INDUS.,3371.05,3382.3,3345,3375.65,51,20190322
510245,SWASTI VINAY,3.08,3.08,2.89,2.9,34528,20190322
511012,YAMINI INVES,0.28,0.28,0.28,0.28,22601,20190322
511034,JINDAL DRILL,102,102,98.25,99.65,5657,20190322
511066,SAKTHI FIN.,19,19,18,18.55,1193,20190322
511072,DEWAN H.FIN.,137.6,137.65,132.55,133.7,1107065,20190322
511076,SAT IND LTD,27.8,27.8,26.5,26.5,5033,20190322
511108,SHIVA TEXYAM,158.1,169,158.1,169,3,20190322
511110,V.B.DESAI,7.6,8.37,7.6,7.63,398,20190322
511116,QUADRANT,0.48,0.49,0.46,0.46,2058315,20190322
511122,FIRST CUSTO.,34.7,34.7,34.7,34.7,1,20190322
511131,KAMAN HSG,12,12,10.92,10.92,599,20190322
511138,KOTHARIFIN,53.8,53.8,53.8,53.8,6379,20190322
511144,ASYAINFO,3.63,3.63,3.56,3.56,7191,20190322
511147,WALL ST.FIN.,26.1,26.1,25.8,25.8,46846,20190322
511196,CANFIN HOMES,327,333.45,322.5,323.4,151460,20190322
511208,IL & FS INVE,5.15,5.21,4.99,5.01,81300,20190322
511218,SHRIRAM TRAN,1210,1226.2,1191,1198.7,19560,20190322
511243,CHOLAFIN,1368,1374.5,1343.75,1346.85,6426,20190322
511288,GRUH FINANCE,264.9,270.15,261.3,262.9,173219,20190322
511333,VLS FINANCE,59.65,60.1,58.95,59.2,1489,20190322
511355,IND CEM CAP,2.19,2.19,2.19,2.19,100,20190322
511359,AD-MANUM FIN,23.2,24.3,23.2,23.75,65,20190322
511389,VIDEOCON IND,3.11,3.4,3.09,3.1,65311,20190322
511391,INTER GLOB F,8.65,8.65,8.65,8.65,100,20190322
511411,SHRISTINFRA,182,183,179,182.5,200,20190322
511413,CREST,142.35,142.5,135,135.55,370,20190322
511431,VAKRANGEE,51.25,54.8,50.95,52.9,1659140,20190322
511463,ALEXANDER,14.7,14.7,13.85,14.35,8273,20190322
511473,IND.BANK MER,10.49,10.49,9.45,9.58,3085,20190322
511501,BHARAT BHUSH,20,20,17,17.45,2706,20190322
511505,CAPITAL TRUS,207.7,217,207.55,217,1216,20190322
511507,USHAKIRAN FI,3.96,3.96,3.96,3.96,2000,20190322
511509,VIVO BIO TEC,57.7,57.7,54,54.25,924,20190322
511523,VEERHEALTH,7.59,7.59,7.59,7.59,298,20190322
511533,SAHARA HOUSG,42.5,42.5,39.15,39.3,1483,20190322
511543,GSB FINANCE,6.38,6.38,6.38,6.38,300,20190322
511549,MORARKA FIN.,20.7,21,20.7,21,735,20190322
511551,MONARCH,35,36.95,35,35.2,108233,20190322
511557,PRO FIN CAP.,139.1,139.1,139.1,139.1,2308,20190322
511559,TIMES GUARAN,47.95,47.95,38.15,38.9,2853,20190322
511577,SAVANI FIN.,7.26,7.26,7.26,7.26,51,20190322
511589,AVONMORE,15.4,16.4,15.1,15.3,78570,20190322
511593,LIBORD FIN,10,10,10,10,480,20190322
511601,YASH MANAGE.,6.85,6.85,6.51,6.51,1850,20190322
511605,ARIHANT CAP.,63.9,63.9,58,58.75,7597,20190322
511626,R R FINANCE.,11.08,11.08,11.08,11.08,400,20190322
511628,IMCAP,23.65,23.65,21.5,23.65,1723,20190322
511630,SAMBHAAV MED,5.6,5.6,4.3,4.51,133106,20190322
511654,SUGAL DAM,11.23,11.23,11.23,11.23,100,20190322
511658,NETTLINX LTD,37.75,44.95,36,40,11854,20190322
511664,BGIL FL TEC,3.1,3.1,3.1,3.1,5,20190322
511672,SCANSTL,39.75,42.95,39.3,39.9,1941,20190322
511676,GIC HOUSING,254.3,255.85,253,254.25,6394,20190322
511700,STD.CAP.MRKT,1.18,1.18,1.18,1.18,500,20190322
511706,ACTION FIN.,8.45,8.72,8.45,8.72,1114,20190322
511716,ESCORT FINAN,3.3,3.35,3.3,3.35,8300,20190322
511724,BAID LEASING,70.05,72.85,70.05,71.9,1854,20190322
511726,VIPUL LTD,47.2,47.2,43.9,45.4,396010,20190322
511736,USHDEV INTNL,0.35,0.37,0.35,0.37,182244,20190322
511754,SHALIB.FINAN,90,90,86.05,86.05,259,20190322
511758,MANSI FINANC,37.75,38.35,37.75,38.35,25,20190322
511764,UPASANA FIN.,56.9,62,53.1,57.9,198303,20190322
511766,MUTHOOT CAP,904.85,908,889.95,892.35,87,20190322
512018,CNI RES LTD,2,2.09,1.9,2.01,10269,20190322
512036,KAPIL COTEX,35.5,35.5,35.5,35.5,1000,20190322
512048,LUHARUKA,0.73,0.73,0.73,0.73,3020,20190322
512068,DECCANGOLD,25.4,29.7,25.1,26.05,274247,20190322
512070,UPL,935.05,942,927,934.95,2508702,20190322
512093,CRANES SOFTW,2.13,2.13,1.93,1.94,24302,20190322
512131,SIGNET IND,39.85,40.9,39.7,39.7,550,20190322
512161,8KMILES,104.3,106.75,102.35,102.6,25674,20190322
512165,ABANSENT,38.5,38.7,37.1,38,847,20190322
512175,VAMA INDS,7.58,7.96,7.56,7.96,11596,20190322
512179,SUNTECK REAL,470,475,465.55,470.85,60703,20190322
512217,PRISM MEDI,38.4,38.4,38.4,38.4,2092,20190322
512229,VERITAS,53.85,53.85,53.85,53.85,50500,20190322
512237,JAI CORP LTD,113,113.7,110.45,110.8,172063,20190322
512247,ASHIRWAD CAP,3.52,3.52,3.32,3.35,19497,20190322
512257,SVARTCORP,3.49,3.5,3.35,3.49,10711,20190322
512267,MEDIA MATRIX,5.55,5.55,4.7,5.17,16879,20190322
512289,SHIRPUR GOLD,29.7,29.7,27.95,28,37318,20190322
512296,BHAGYA INL,31.05,31.05,30.15,30.75,435,20190322
512297,SHANTAI,45.1,45.1,45.1,45.1,25,20190322
512379,CRESSANDA SO,0.34,0.34,0.33,0.33,2410,20190322
512381,STARTECK,23.4,23.8,23.4,23.55,1993,20190322
512393,SHARDUL SECU,54.2,54.2,54.2,54.2,1,20190322
512399,KAPASHI COMM,55.8,55.8,55.8,55.8,1,20190322
512425,NIRAV COMMER,237.9,262,237.9,262,20,20190322
512437,APOLLO FIN I,59.3,65,59.3,63.15,345,20190322
512443,GANONPRO,11.75,11.75,10.67,10.67,466,20190322
512453,SHRI JAGDAMB,264.55,264.55,236.05,244.5,149,20190322
512455,LLOYDS MET E,11.7,12.2,11.7,11.9,4964,20190322
512463,SHREE GLOBAL,3.63,3.63,3.63,3.63,1003,20190322
512477,BETEX INDIA,30.85,30.85,30.85,30.85,10,20190322
512493,GARNET INTL,54,56.95,52.45,56.85,10776,20190322
512519,DONEAR IND.,45.7,46.4,44.1,45,72722,20190322
512527,SUPER SAL IN,428,428,403.05,405.45,214,20190322
512529,SEQUENT,78.3,78.3,73.8,74,87615,20190322
512531,STC INDIA,135.35,138,131.65,132.25,50126,20190322
512553,ZENITH EXP.,47.6,47.6,42.5,42.5,203,20190322
512559,KOHINORFOODS,31.65,32.15,31.25,31.5,1753,20190322
512573,AVANTI FEEDS,412.8,415.9,404.3,408.45,62601,20190322
512587,ZODIAC JRD,41.5,41.5,38.2,40.15,80,20190322
512595,UNIMODE OVER,9.9,9.9,9.9,9.9,61,20190322
512599,ADANI ENTER,139.5,141.35,137,138.05,775525,20190322
512608,BHANDARI HOS,2,2.05,2,2.04,27689,20190322
512626,ORBIT EXPORT,107.7,108,105.35,107,139,20190322
512634,SAVERA IND,69,69.8,65.7,67.1,339,20190322
513005,VBC FERRO,40.85,42.5,40.85,42.45,49136,20190322
513010,TATA SPONGE,757.8,762.15,743.35,746.3,3966,20190322
513023,NAV BHAR VEN,105.55,107.5,100.7,103.7,22110,20190322
513043,REMI EDEL,30.5,30.5,30.5,30.5,1367,20190322
513059,G.S.AUTO INT,7.15,7.85,7.15,7.84,807,20190322
513097,SHIV.BIMETAL,126,138.5,126,130.1,99609,20190322
513108,GANDHI SP.TU,354,356.95,346.05,356,238,20190322
513117,AMFORGE IND.,1.54,1.54,1.54,1.54,160,20190322
513119,ABC GAS INT,11.8,11.8,11.5,11.5,12,20190322
513121,ORICON ENT,29.65,29.65,28.5,28.85,7701,20190322
513142,BALASORE,20.7,20.7,20.7,20.7,34183,20190322
513151,STI INDIA LT,12.1,12.1,12.1,12.1,7,20190322
513179,NAT STL AGRO,5.55,5.6,5.33,5.4,5898,20190322
513216,UTTAM GALVA,11.18,11.2,10.7,10.81,24219,20190322
513228,PENNAR STEEL,36.4,36.85,35.7,35.85,11538,20190322
513250,JYOTI STRUCT,1.81,1.81,1.81,1.81,52714,20190322
513252,JAY USHIN,362.6,362.6,354.35,358.3,100,20190322
513262,ST.STR.WHEEL,864,870.8,845,865.05,485,20190322
513269,MAN IND.(I),68.6,72.7,67.3,67.5,6449,20190322
513295,IMEC,1.87,1.87,1.87,1.87,50000,20190322
513335,METALFORGE,11.5,11.54,10.5,11.02,5978,20190322
513349,AJMERA,187.35,189,183.4,184.9,12457,20190322
513353,COCHIN MIN.,195,196.95,191.05,194.45,1803,20190322
513361,ISW LTD,0.99,1.03,0.95,1.03,52910,20190322
513375,CARBORUNDUM,364.7,371.1,362.1,367.95,21302,20190322
513377,MINERAL&METL,28.2,28.45,27.7,27.8,160995,20190322
513401,ASHIANA ISP.,26.15,26.15,26.15,26.15,7702,20190322
513403,PM TELELINN,3.24,3.34,3.24,3.34,136102,20190322
513414,SMPL,0.47,0.47,0.44,0.47,21704,20190322
513434,TATA METALIK,631.6,643.15,626,630.75,5446,20190322
513436,SHAH ALLOYS,15.9,15.9,15.01,15.8,147,20190322
513446,MONNETISPA,26.3,26.9,25.1,25.4,21063,20190322
513452,ELANGO INDUS,4,4,3.68,3.68,600,20190322
513456,KANISHK ST.,8.2,8.9,8.06,8.06,575,20190322
513498,SOUTH.MAGNES,25.9,25.9,25.9,25.9,100,20190322
513502,BARODA EXTR.,0.34,0.34,0.34,0.34,1,20190322
513509,KALYANI FORG,289.15,303.95,289.15,303.95,21,20190322
513511,PANCH.STEEL,39.75,40.6,39.5,40.6,2101,20190322
513513,ADITYA ISPAT,7.15,7.5,7.15,7.5,561,20190322
513515,S.R.INDUS.,4.48,4.5,4.48,4.5,13420,20190322
513517,STEELCAST,150,161,150,150,7112,20190322
513519,PITTIENG,51.85,52.3,51.2,51.2,2335,20190322
513532,PRADEEP MET.,71,71,70,70,624,20190322
513554,MAHA STEEL,182,189.9,182,187.95,18924,20190322
513566,NOVA IRON&ST,5.06,5.1,5.06,5.1,479,20190322
513579,FOUNDRY FUEL,4.16,4.16,4.16,4.16,24,20190322
513599,HIND.COPPER,49.35,50.15,48.25,48.6,176573,20190322
513605,SRIPIPES,229.15,230.05,223.85,225.45,7355,20190322
513683,NLCINDIA,79.55,80.05,78.6,78.85,113610,20190322
513687,SPECTRA IND.,5.76,5.76,5.23,5.25,1649,20190322
513691,JMT AUTO LTD,2.66,2.69,2.6,2.61,6734,20190322
513693,KIC METALIKS,103,103,88.1,89.1,4533,20190322
513709,SHILP GRAVUR,92.8,97.75,91,91.3,1737,20190322
513713,WHITEORG,24,24.3,23.4,23.75,117665,20190322
513729,ARO GRANITE,50.55,50.55,50.25,50.3,42,20190322
514030,DEEPAK SPINN,97.05,97.05,96.15,97,910,20190322
514034,JBF IND.LTD,21.8,22.5,21.15,22.15,25546,20190322
514036,LOY.TEX MILL,408,418.9,401,401,802,20190322
514043,HIMAT.SEIDE,209.1,209.8,200.1,201.7,9971,20190322
514045,BSL LTD.,43.9,44,43.85,43.85,216,20190322
514087,PBM POLYTEX,78,81.75,78,78.6,639,20190322
514128,KONARK SYN.,14.04,14.04,14.04,14.04,2,20190322
514138,SURYALATA SP,132.35,133.2,132.35,133.2,471,20190322
514140,SURYAVA SPIN,5.15,5.35,4.89,5.35,580,20190322
514142,TT LTD.,60,60,60,60,1000,20190322
514162,WELSPUN (I),60.1,61.2,60.1,60.5,64793,20190322
514165,IND.ACRYLICS,8.45,8.45,7.85,7.99,35455,20190322
514167,GANESH ECOSP,260.5,263.9,255.5,262.2,321,20190322
514171,CEETA IND.,4.62,4.62,4.62,4.62,400,20190322
514175,VARDHMAN POL,10.23,10.23,9.61,10.04,3257,20190322
514183,BLA ROS IND,47.55,49.7,46.3,47.15,43335,20190322
514211,SUMEET INDUS,4.1,4.5,4.1,4.39,19353,20190322
514215,BINNY LTD.,144,144,136,136.85,627,20190322
514221,KLIFESTYLE,0.19,0.19,0.19,0.19,4750,20190322
514223,RAMGOPAL POL,2.22,2.22,2.22,2.22,2326,20190322
514234,SANGAM INDIA,68.45,68.45,65.8,66.35,266,20190322
514264,SEASONS TEXT,8.2,9.4,8.2,9,551,20190322
514266,ZENITH FIBRE,56,57,52.35,54.7,1315,20190322
514272,BHILWARA SP.,11.25,11.25,10.8,11.14,8002,20190322
514274,AARVEE DENIM,25.2,26.55,23.9,24.3,8648,20190322
514280,SANRHEA TECH,17.32,17.32,17.32,17.32,2500,20190322
514286,ASHIMA LTD.,12.55,12.99,12.45,12.45,47969,20190322
514300,PIONEER EMB,23,23,23,23,9433,20190322
514302,VIPPY SPIN.,41,42.5,41,42.5,410,20190322
514316,RAGHUVIR SYN,212.35,220,212.35,220,210,20190322
514318,JATTAINDUS,13.41,13.41,13.41,13.41,100,20190322
514322,KAMADGIRI,81.75,81.75,81.75,81.75,5,20190322
514326,PATSPIN INDI,11,11.5,10.66,10.78,1186,20190322
514332,NEOINFRA,25.5,25.5,25,25,200,20190322
514348,WINSOME YRN,1.05,1.05,1.05,1.05,103,20190322
514354,PREMIER POLY,24,25.45,23.2,24.7,120,20190322
514358,EVERLON SYN.,14.2,14.2,14.2,14.2,1,20190322
514394,AJIL,83.65,83.65,83.65,83.65,1113,20190322
514400,GARWARE SYN.,3.65,3.85,3.65,3.85,1800,20190322
514418,MANORG,457.1,469,440.1,450,8614,20190322
514428,HINDU.ADHESI,75.25,79.9,75.15,78,250,20190322
514442,SRI KPR IND,16.2,17.85,16.15,17.85,552,20190322
514448,JYOTI RESINS,100,100.05,98.7,100,1725,20190322
514450,MAHA.RUBTECH,38.65,40.95,38.65,38.75,975,20190322
514470,WIMSOME TEXT,26.6,26.6,26.5,26.5,100,20190322
514474,FAIRDEAL FIL,103.55,110.7,103.55,110.7,25,20190322
514486,POLYGENTA TE,1.39,1.39,1.39,1.39,10,20190322
515018,REG.CERAMIC,2.67,2.67,2.67,2.67,251,20190322
515030,ASAHI IN.GLA,271.4,271.95,266.15,266.95,1499,20190322
515037,MURD.CERAM,22,22,21.45,21.65,3725,20190322
515043,SAINT-GOBAIN,59.65,62.8,58.75,59,103061,20190322
515055,ANANTRAJ,34.7,34.85,33.65,33.85,56888,20190322
515059,MADHUS.IND.,16,16,16,16,400,20190322
515085,RESTILE CER.,3.58,3.66,3.26,3.6,15161,20190322
515093,MADHAV MARB.,43.55,43.95,42.35,43.15,591,20190322
515145,HIND.NAT.GLS,80.6,82.3,80.6,82.3,84,20190322
515147,HALDYN GLASS,36.8,37.45,36,36.1,9833,20190322
516003,DUROPLY,87.5,89.95,86,89.95,687,20190322
516007,MANGALAM TIM,18.5,18.8,18.1,18.45,9355,20190322
516016,SHREYANS IND,156.5,157,151,152.3,2978,20190322
516022,STAR PAPER,130.5,133,127.65,128.25,5466,20190322
516030,YASH PAPERS,54,55,50.4,52.8,41335,20190322
516062,NAT.PLYWOOD,33.5,35.15,32.05,34,3655,20190322
516064,ARROWGREEN,78,78,75,76,911,20190322
516072,VISHNU CHEM,143.1,146.35,141,141,5658,20190322
516078,JUMBO BAG,13.7,14.95,13.7,14.55,1151,20190322
516082,N.R.AGARWAL,319.9,319.9,310,312.45,3514,20190322
516086,SH.RAJES.PAP,8.01,8.01,7.4,7.41,2199,20190322
516092,3PLAND,11.27,11.27,11.27,11.27,100,20190322
516096,SANGAL PAPER,155,155.95,149,153.85,334,20190322
516106,SH.KARTHIK P,10.54,11,9.52,9.81,14992,20190322
516108,S.I.PAPER,84.95,84.95,84,84,250,20190322
517015,VINDHYA TELE,1464.05,1464.05,1431,1438.4,302,20190322
517035,RUTTONSHA IN,39.7,40,38.5,39.8,1011,20190322
517041,ADORWELDING,340,344.05,333.65,335.25,1033,20190322
517059,SALZER ELEC,123,124,122,122.9,806,20190322
517063,JETINFOTRAN,32.15,33.95,32.15,32.25,262,20190322
517080,HIGHGROUND,7.1,7.55,6.79,7.16,2240407,20190322
517119,PCS TECH,9.8,10.2,9.41,9.49,2834,20190322
517146,USHA MART.LT,38.35,39.8,38.2,38.75,82939,20190322
517166,SPEL SEMICON,7.49,7.99,7.28,7.52,2512,20190322
517168,SUBROS LTD.,263.4,263.4,259.6,260.95,1062,20190322
517174,HONEYWELL,22080,22080,21715,21826.5,77,20190322
517201,SWITCH.TECH.,52,52.5,52,52.5,111,20190322
517206,LUMAX IND,1870,1900,1832,1851.85,238,20190322
517214,SPICEMOBI,7.88,7.95,7.88,7.95,5847,20190322
517224,SUJANA INDUS,0.26,0.26,0.26,0.26,7826,20190322
517230,PREM.AU.ELEC,2.72,2.95,2.72,2.72,432,20190322
517236,CALCOM VISIO,29.35,29.9,28.2,29.1,2845,20190322
517238,DYNAVISION,49,49,49,49,300,20190322
517246,BCC FUBA,9.13,9.13,9.13,9.13,2719,20190322
517271,HBL P SYS,28.6,28.6,26.3,26.65,19728,20190322
517288,GUJARATPOLY,25.5,26.8,24.3,24.4,4106,20190322
517300,GUJ.IND.POW.,74.2,74.2,73,73.1,6292,20190322
517330,CMI LTD.,146.3,150.95,140.1,142.55,2736,20190322
517334,MOTHERSON SS,157.2,159.15,145.9,146.05,9640061,20190322
517344,MINDTECK (I),35.85,38.95,35.85,36.7,1824,20190322
517354,HAVELLSINDIA,765,767.9,755.25,757.4,43840,20190322
517356,ACI INFOCOM,0.32,0.32,0.32,0.32,57460,20190322
517370,INCAP LTD.,38.7,38.7,36,36.2,851,20190322
517372,GUJ.INTRUX,83.95,83.95,79.55,79.55,255,20190322
517380,IGARSHI MOT,380.65,380.65,367.5,371.6,1826,20190322
517385,SYMPHONY,1357.9,1357.9,1285.65,1311.9,1117,20190322
517399,VXL INSTRUM.,9.98,9.98,9.98,9.98,800,20190322
517403,SUN SOURCE,4,4,4,4,200,20190322
517415,LEE&NEE SOFT,1.38,1.38,1.3,1.3,502,20190322
517417,PATEL AIRTEM,100.5,104.95,100.5,101.55,963,20190322
517421,BFLYGANDHI,196.5,201.7,195,195.9,3716,20190322
517429,ATHENAGLO,45,45.2,41.5,44.5,3911,20190322
517437,DUTRON POLY.,139.6,154.2,139.6,140.25,129,20190322
517447,R.S.SOFTWARE,29.25,31,29.25,30.15,6196,20190322
517449,MAGNA ELECTR,184.1,186,180.25,185.65,2518,20190322
517467,MARSONS,1,1.1,1,1.1,2894,20190322
517477,ELNET TECH.,95,97.5,92.5,92.5,168,20190322
517481,APTL,0.88,0.88,0.88,0.88,14,20190322
517494,ACCEL,9.48,9.48,9.1,9.18,10829,20190322
517498,WEBELSOLAR,30,30.25,28.55,29.1,14280,20190322
517500,ROTO PUMPS,100,102.85,100,101.15,9159,20190322
517506,TTK PRESTIGE,7788.8,7965,7730,7786.45,3287,20190322
517514,DHINDIA,23.15,23.15,22,22,3216,20190322
517518,LEEL,20.5,20.95,19.8,19.9,30684,20190322
517522,RAJ GLO WIR,653,663.8,650,650.55,638,20190322
517530,SURANATP,4.13,4.29,4.1,4.16,21101,20190322
517536,ONWARD TECHN,59.65,62.45,59.45,61.7,9088,20190322
517544,CENTUM ELEC,435,458,433.45,449.25,3486,20190322
517546,ALFA TRANSFO,25.05,25.05,25.05,25.05,2,20190322
517548,STARLITE COM,19.7,19.7,19,19.1,2655,20190322
517554,NHCFOODS,5.21,5.49,5.21,5.49,22614,20190322
517556,PVP VENT LTD,3.4,3.65,3.37,3.39,100995,20190322
517562,TRIGYN TECH,76.7,77.2,74.25,74.45,7333,20190322
517569,KEI INDUST.,392.45,406.65,392.35,403,11282,20190322
517571,IMPPOWERS,42,44.5,42,44,15633,20190322
518011,KEERTHI,73,73,69.35,69.5,589,20190322
518029,GUJ.SIDH.CEM,22.65,22.65,21.55,21.6,1833,20190322
518075,SURAJ PRODUC,16.8,18.3,16.8,18.3,246,20190322
518091,ANJANI PORTL,125,125,125,125,107,20190322
519003,MODINATURAL,66.9,68.25,66.9,68.25,1861,20190322
519091,TASTY BITE,8307.75,8549.85,8299.4,8468.8,19,20190322
519097,RITESH INTER,6.95,6.95,6.93,6.93,861,20190322
519105,AVT NATURAL,28,29,27.1,27.25,7407,20190322
519126,HIND.FOODS,409.45,409.45,401.4,404.4,2148,20190322
519136,NAHAR INDUST,44.4,46,42.2,43.8,4962,20190322
519156,VADILAL IND,582.2,597.5,573.95,577.15,2869,20190322
519183,ADF FOODS LT,248.8,248.8,242,244.6,1274,20190322
519214,WILLIAM.FIN.,18.2,18.2,18.1,18.2,879,20190322
519216,AJANTA SOYA,22.8,22.8,21,21.15,11106,20190322
519224,WILLIAM.MAGO,50.5,50.5,50.2,50.2,2144,20190322
519238,SAPTARISHI A,8,8,8,8,100,20190322
519248,JVL AGRO,3,3.05,2.82,3.05,135503,20190322
519260,SANWARIA,9.33,9.33,7.8,9.1,200185,20190322
519262,PRIMA AGRO L,14.25,14.25,14.25,14.25,3,20190322
519287,MODERN DAIRI,5.15,5.69,5.15,5.68,1226,20190322
519295,BAMBINO AGRO,198.1,198.1,182.35,184,359,20190322
519307,VIKAS WSP,17.45,17.46,16.65,17.46,3692885,20190322
519319,AASHEE,4.29,4.29,4.29,4.29,1,20190322
519359,POONA DAL,27.65,27.8,26.25,27,211,20190322
519383,ANIK INDS,16.6,16.6,16.1,16.1,202,20190322
519413,DATIWARE,16.4,16.4,16.4,16.4,500,20190322
519421,KSE LIMITED,1640,1640,1590,1590,2177,20190322
519455,NARBADA,50.4,55,49.9,55,21526,20190322
519457,VIRAT CRANE,31,31,30,30,1477,20190322
519475,CHORDIA FOOD,153,159,150,150,590,20190322
519477,CIANAGRO,43.25,44.95,41.1,43.4,1100,20190322
519483,TAI INDUST.,9.25,9.25,9.25,9.25,10,20190322
519491,OCEAN AGRO,18.1,18.1,18.1,18.1,100,20190322
519494,N K INDUST.,43.65,43.9,42,43.7,445,20190322
519506,NCC BLUE WAT,8.19,8.19,8.19,8.19,100,20190322
519532,ASIAN TEA,7.96,7.96,7.3,7.31,290,20190322
519552,HERITGFOOD,532,536.5,530,534.15,4706,20190322
519560,NEHA INTER.,3.97,3.97,3.76,3.76,5181,20190322
519566,SIMRAN FARMS,70.25,73,69.8,70.25,8962,20190322
519588,DFM FOODS,232,232,225,225,195,20190322
519600,CCL PRODUCTS,286.8,286.8,281.5,282.5,2246,20190322
519602,KELLTONTEC,41,41.35,39,39.35,89011,20190322
519612,MAHAAN FOODS,20.65,20.65,19.7,19.7,328,20190322
520008,RICO AUTO,63.8,64,61.85,62.15,57728,20190322
520021,OMAX AUTOS.,88.65,88.65,84.15,84.3,1432,20190322
520043,MUNJAL SHOWA,166.25,166.5,163.15,164.25,3389,20190322
520051,JAMNA AUTO,60.2,60.95,58.7,58.85,98330,20190322
520056,SUNDAR.CLAY,2900,2923,2803,2836.7,173,20190322
520057,JTEKTINDIA,109,110.35,102.8,106.9,27697,20190322
520059,MUNAUTO,54.4,55,53.5,53.95,4450,20190322
520066,JAYBH.MARUTI,267.4,271,259,261.65,6675,20190322
520073,RACLGEAR,69,69,68,68.2,4868,20190322
520075,SAMKRG PIST.,175,181.8,171.1,173.25,2368,20190322
520086,SICAL LOG,148.55,151.4,146,146.2,19425,20190322
520111,RATNAMNI MET,900,907.95,873,880.5,24233,20190322
520113,VESUVIUS IND,1198,1198,1170,1183,96,20190322
520119,AUTOMOTIVE S,57.85,57.85,52,52.45,757,20190322
520121,ARCEE INDUST,1.82,1.82,1.8,1.82,849,20190322
520123,ABC INDIA,56.85,56.85,53,53.05,370,20190322
520127,BALURGHAT TE,4.28,4.28,4.28,4.28,700,20190322
520139,JAGSON AIRLI,0.72,0.76,0.72,0.76,1113,20190322
520141,SIBAR AUTO,29.8,29.8,28.2,28.2,40,20190322
520151,SHREY SH LOG,216,223,208,209.8,1202,20190322
520155,STARLOG,16.8,16.8,15.5,15.5,20,20190322
521016,INDO COUNT,53.5,54.85,51.3,51.5,19084,20190322
521018,MARAL OVERS,26.65,27,26.45,26.7,736,20190322
521034,SOMA TEXTILE,5.44,5.44,5.28,5.28,20201,20190322
521062,OCTAVE,0.71,0.77,0.71,0.77,1161,20190322
521064,TRIDENT,67,68,66.5,66.8,42541,20190322
521068,HISAR SPIN.,16.25,16.25,16.25,16.25,200,20190322
521070,ALOK INDS.,5.91,5.91,5.36,5.72,11956083,20190322
521080,PASARI SPIN,4.6,4.6,4.18,4.18,150,20190322
521082,SPENTEX INDS,1.7,1.78,1.62,1.74,10503,20190322
521097,AMARJOTHI SP,90.5,91.95,86,87.25,6443,20190322
521105,OLYMPIA IND.,24.5,25.2,24,25.2,1351,20190322
521109,NAGREEKA EXP,25.2,25.2,22,23.1,412,20190322
521113,SUDITI IND.,27.8,28.5,27.4,27.55,7598,20190322
521141,ADITYA SPIN.,4,4.3,4,4,991,20190322
521149,PRIME URBAN,10.25,10.5,9.74,10.23,741,20190322
521163,ZODIAC CLOTH,195,198,192,192.1,209,20190322
521167,FRONT BUSS,6.15,6.15,6.15,6.15,50,20190322
521180,SUPER SPIN.,6.76,6.76,6.5,6.54,2618,20190322
521194,SIL INVEST,182.25,184.95,173.45,178.05,2770,20190322
521200,SURYLAK.COTT,31.6,32,31.6,31.75,2746,20190322
521206,SAMTEX FASH.,1.6,1.6,1.52,1.6,26265,20190322
521220,DAMOINDUS,47,47,42,43.3,7423,20190322
521226,UNI ROYAL IN,10.1,10.13,9.6,9.6,956,20190322
521240,SAMBANDAM SP,92.05,96,92.05,96,205,20190322
521248,KITEX GARMEN,106.6,106.6,102,103.55,7631,20190322
522001,CRANEX LTD.,14.9,15.3,14.6,14.6,255,20190322
522004,BATLIBOI LTD,15.39,15.4,14.4,15.39,12068,20190322
522005,AUSTIN ENGG.,58,60.95,58,59.05,200,20190322
522014,UNITED DRILL,113,113.3,111,111.55,1803,20190322
522017,FLUIDOMAT,115,118.95,112,112.45,584,20190322
522029,WINDSOR MACH,66,68.45,65.2,66.5,94710,20190322
522034,SHANTHI GEAR,128.1,132.1,128.05,131.5,1317,20190322
522064,HONDA SIEL,1164.9,1164.95,1133,1137.05,280,20190322
522073,HITECHGEAR,292,301,285.6,285.95,666,20190322
522074,ELGI EQUIP,237.75,243.75,237.75,240.25,268,20190322
522101,KILBURN ENGG,44,45,42.75,42.75,1117,20190322
522105,BIRLA PRETEC,16.65,16.7,16.01,16.32,53618,20190322
522108,YUKEN INDIA,604.5,604.5,596,599.55,85750,20190322
522113,TIMKEN (I),579.95,580,571,574.35,824,20190322
522122,VOITH PAPER,815,815,802,807,199,20190322
522134,ARTSON ENG,38.85,40,38,40,8629,20190322
522152,SOLITAIR MC,33,35.5,33,33.55,706,20190322
522163,DIAMONPOWER,1.8,1.8,1.8,1.8,19194,20190322
522165,INDSIL HYD,64.5,64.5,62.65,62.9,11291,20190322
522183,ITL INDUSTRS,158.05,163.45,158.05,160,130,20190322
522195,FRONTIER SPR,216.7,216.7,202.1,204.3,2690,20190322
522205,PRAJ IND.LTD,155,156,150,151.4,162622,20190322
522207,RASANDIK ENG,114.65,114.65,112.5,114.15,150,20190322
522209,YOGI SUNGWON,2.62,2.86,2.62,2.86,2502,20190322
522215,SWISS GLASS,179.4,192.4,179.4,185.5,3386,20190322
522217,GUJ APOIND,153.3,154,150.1,151.85,1616,20190322
522229,TANEJA AERO.,35.4,38,34.3,36.25,19755,20190322
522231,CONART ENG.,27.55,27.55,27.55,27.55,11,20190322
522241,M.M.FORGINGS,562.5,565,548,558.95,175,20190322
522249,MAYUR UNIQ.,362.95,362.95,350.25,354.9,454,20190322
522251,CENLUB INDUS,66.2,69.85,66.2,68,1563,20190322
522257,RAJOO ENGIN.,30.5,30.8,29.9,30,374779,20190322
522261,DOLPHIN OFF.,50.3,52.2,48.4,48.5,7497,20190322
522263,JMC PROJECTS,115.2,116,110,112.2,1056,20190322
522267,VEEJAY LAKSH,42,42,41.75,41.75,200,20190322
522275,GET&D,275.7,275.7,270,270.25,2945,20190322
522281,RAM RAT.WIRE,102,106,101,103.1,1720,20190322
522285,JAY NECO IND,5.74,5.74,5.74,5.74,1252,20190322
522287,KALPA.POWER,439,448.85,428.1,444.85,2058,20190322
522292,CHANDNI TE,34.5,34.5,34.5,34.5,10,20190322
522294,T & I GLOBAL,81,83,80.3,81.9,2074,20190322
522295,CONTROL PRNT,268.55,271.05,267.1,271.05,21959,20190322
523007,ANSAL BUILD.,45,45.7,44,44,437,20190322
523011,WEIZMANN LTD,39.85,40,39.85,40,51,20190322
523019,B.N.RATHI SE,25,25,23.2,23.35,5360,20190322
523021,RISHITECH,43.75,43.95,40.25,40.6,2803,20190322
523023,SINCLAIR HOT,337,344,336.9,337,315,20190322
523025,SAFARI IND.,730,740.1,721,730.9,4460,20190322
523062,JJ FINANCE,16,16,16,16,751,20190322
523100,COSMO FERR.,15.35,15.35,15.35,15.35,100,20190322
523116,SANCO TRANS,218,220,211,211.05,758,20190322
523120,ADOR MULTI.,33.25,33.25,33.25,33.25,70,20190322
523127,EIH ASSO.HOT,386.1,398,377.5,378.75,310,20190322
523144,MEDI CAPS,13.52,15.37,13.52,14.42,7824,20190322
523160,MORGAN CRU,1425,1448,1402,1445.9,206,20190322
523204,ABAN OFFSHO,62.9,62.95,60,60.65,33825,20190322
523207,KOKUYOCMLN,99.95,100.9,97.7,98.35,4585,20190322
523222,SRM ENERGY,3.8,3.8,3.8,3.8,4,20190322
523229,BHARAT SEATS,88.1,90.5,88.1,89.5,6790,20190322
523248,MACHINO PLAS,132.25,135,120,128.9,1762,20190322
523260,PEARL POLYME,15.28,15.28,13.8,14.96,560,20190322
523261,VENKEY'S (I),2258.9,2340,2233,2272.85,11832,20190322
523269,ADVANI HOTEL,67.5,70,67.5,69.55,498,20190322
523277,G.V.FILMS,0.47,0.5,0.45,0.47,195686,20190322
523283,SUPER HOUSE,119.9,123,116.15,117.6,4129,20190322
523289,RAMA VISION,6,6,6,6,200,20190322
523301,TCPL PACK,389,389,376.05,378,1741,20190322
523319,BALMER LAWRI,190.2,191,189,189.2,3513,20190322
523323,KOVAI MEDI.,794,800,765.05,780,1376,20190322
523329,ELDECO HOUS.,1512.05,1526.05,1512.05,1525.1,361,20190322
523367,DCMSHRIRAM,416.5,419,405.25,412.15,11464,20190322
523369,DCM SHR.IND,182.55,189.8,182,182.4,3808,20190322
523371,MAWANA SUGAR,45.3,45.8,44.05,44.35,7445,20190322
523384,MAH.RAS.APEX,115,115,114.05,114.05,370,20190322
523385,NILKAMAL L,1405.45,1446.85,1402.2,1415.4,1370,20190322
523391,NAHAR POLY,38,39,36.75,38.15,2777,20190322
523395,3M INDIA LTD,24399.95,24399.95,23304.65,23525.85,332,20190322
523398,JCHAC,1915,1919.55,1831,1873.9,533,20190322
523405,JM FINANCIAL,93,93.3,89.3,89.7,67867,20190322
523411,ADCINDIA,226,231.8,217,224.8,3622,20190322
523419,TAMIL.TELE.,1.2,1.2,1.16,1.16,981,20190322
523445,REL INDL INF,332.95,333.35,319.25,320.9,33835,20190322
523449,SHARP INDIA,29,30,27.5,29,5552,20190322
523457,LINDEINDIA,490,507,490,495.25,8609,20190322
523465,IND.BANK HSG,34,34,34,34,25,20190322
523467,JAIMATA GLAS,0.39,0.39,0.37,0.37,42038,20190322
523475,LOTUS CHOC,21.85,21.85,19.25,21.55,1806,20190322
523489,CMM HOSPITAL,10.9,11.81,10.76,11.81,3900,20190322
523523,RAINBOW PAP.,1.2,1.2,1.2,1.2,21002,20190322
523537,APM INDUS.,42.45,42.8,41.3,42.75,794,20190322
523539,PRECISION WR,208.75,211.45,205.15,207.55,2236,20190322
523550,KRYPTON IND,16.2,16.5,14.65,15.38,41301,20190322
523566,MARTIN BURN,44,44,42.75,43.5,127,20190322
523574,FEL,41.05,42.65,40.4,40.9,87529,20190322
523586,IND.TONERS,140,141.85,136,141.1,2552,20190322
523598,SHIPP.CORPN,36.65,37.1,35.75,35.85,142618,20190322
523606,SIKA INTER.,157.9,158,154,155.95,555,20190322
523610,ITI LTD.,94.25,94.6,92.65,92.95,50963,20190322
523618,DREDGING COR,417.05,421.2,407.45,409.3,25158,20190322
523620,PHARMASIA,15.45,16.5,15.45,16.5,134,20190322
523628,PODDAR,474.95,499.45,460.05,462.25,1382,20190322
523630,NATIONAL FER,35.55,36,34.8,34.95,84052,20190322
523638,IP RINGS LTD,103.2,110.7,103.2,108,1697,20190322
523642,PI INDUS.LTD,1000,1031.8,998.75,1018.2,29194,20190322
523648,PLASTIBLEND,192,192.45,192,192.45,506,20190322
523660,WATERBASE,164.25,173.5,161.25,167.2,139103,20190322
523672,FLEX FOODS,60,60.45,57.8,59.4,1648,20190322
523676,GOLKUNDA DIA,10.9,10.9,10.9,10.9,200,20190322
523694,APCOTEX IND,521.8,524,520,522.3,620,20190322
523696,FORTIS MLR,55.4,55.4,55.1,55.2,6690,20190322
523704,MASTEK LTD,435.1,439.75,422.95,428.7,16756,20190322
523708,EIMCO ELECON,380,385,380,385,51,20190322
523710,SAYAJI HOTEL,269.25,269.25,256.45,256.45,116,20190322
523716,ASHIANA HOU,114,121.05,114,120.1,10211,20190322
523722,SVAM SOFTWAR,0.51,0.51,0.51,0.51,300,20190322
523724,VIJAY SHA.BU,6.7,6.7,6.18,6.18,7456,20190322
523736,DVL,93.4,93.4,90,90.25,1068,20190322
523754,MAHEPC,113.75,114,109.25,112.1,41793,20190322
523756,SREIINFRA,28.6,29.2,28.2,28.95,64014,20190322
523768,GUJ.BOROSIL,97.4,97.95,93.5,93.95,22634,20190322
523792,MAZDA LTD,411.75,418.3,410,414.9,1172,20190322
523796,VICEROY HOTE,4.78,4.98,4.54,4.54,11589,20190322
523828,MENON BEAR.,80.7,83.5,79.15,81.25,3567,20190322
523836,GUJ.RAFFIA,15.5,15.5,15.5,15.5,60,20190322
523838,SIMPLX INFRA,165.5,166.15,158.8,159.7,13371,20190322
523840,INN.TECH.PAC,29.8,29.8,27.65,28.3,11251,20190322
523842,SUPER TANNER,2.25,2.32,2.25,2.31,5300,20190322
523850,AXTEL INDUS.,118.1,124.4,118.1,121,1712,20190322
523896,APIL,27.95,27.95,27.9,27.9,340,20190322
524000,MAGMA FIN,112.45,113.85,110.05,111,123594,20190322
524013,HIND.FLUROCA,16.45,17.6,16.02,17.54,3135,20190322
524019,KINGFA,680,683.95,680,682,2,20190322
524031,PATIDAR,2.92,2.92,2.92,2.92,100,20190322
524037,RAMA PHOSPH,84.05,86.95,84.05,86.35,1343,20190322
524051,POLYPLEX,511.35,516.1,500,502.3,3324,20190322
524075,ALBERT DAVID,405.8,406.9,400,400,535,20190322
524080,HAR.LEATHER,25.1,25.1,25.1,25.1,169,20190322
524084,MONSANTO (I),2568.05,2605,2566.65,2586.8,330,20190322
524091,ACRYCIL LTD.,115.75,118.6,115.3,115.5,8603,20190322
524109,KABRA EXTR,82.2,83.7,81.55,83.2,3140,20190322
524129,VINYL CHEM,78.5,80,75,75.35,5955,20190322
524136,PEE CEE COSM,95,96.05,95,96.05,330,20190322
524156,T C M LTD.,47.75,47.75,47.75,47.75,3,20190322
524164,IOL CHEM PH,184.75,188.8,182.6,185.65,71388,20190322
524174,KESAR PETRO,10.49,10.49,9.82,10.16,46753,20190322
524200,VINATI ORG.,1640,1649.25,1623.6,1634.1,795,20190322
524202,LACTOSE(I),35.8,35.9,34.1,34.1,6376,20190322
524208,AARTI INDUST,1457.7,1478.05,1457.65,1464.9,3178,20190322
524210,PENTOKEY ORG,13.86,13.86,13.86,13.86,42,20190322
524212,WANBURY LTD,22.5,23.15,21.1,22,4898,20190322
524218,RESONANCE,21.55,22,21.5,21.6,985,20190322
524226,GUJ AMB EXP,218.45,222.05,216,217.15,6973,20190322
524230,RASHTR.CHEM.,58.7,59.85,57.6,58.1,285245,20190322
524280,KOPRAN LTD.,40.8,41.4,40.5,40.6,5047,20190322
524288,AIMCO PESTI.,128,128,121.1,126,10710,20190322
524324,SEYAIND,464.95,464.95,451,453.1,7113,20190322
524330,JAYANT AGRO,183.25,190.1,180.5,182.25,4975,20190322
524332,BCLIL,104.4,104.8,101.2,101.85,13274,20190322
524336,SH.HARI CHEM,31.6,33.4,31.6,31.95,1050,20190322
524342,INDOBORAXC,406.5,415,401,410.05,3349,20190322
524348,AARTI DRUGS,653,663.5,653,659.95,3626,20190322
524370,BODAL CHEM,116.5,118.45,116,117.5,43696,20190322
524372,ORCHIDPHAR,6.32,6.32,6.32,6.32,19913,20190322
524394,VIMTA LABS,195.8,198.45,194,194.65,1681,20190322
524404,MARKSANS,24.55,25.05,24.15,24.4,165478,20190322
524408,UNIV.STARCH,40.65,40.65,40.65,40.65,500,20190322
524412,AAREY DRUGS,29.7,29.7,28.55,28.8,86921,20190322
524414,NORRIS MEDI.,5.74,5.74,5.74,5.74,80,20190322
524440,CAMEX LTD,32,33.95,30.4,30.95,3996,20190322
524444,KAVITIND,36.95,39.25,36.8,38.9,45520,20190322
524470,SYNCOM FORM.,1.1,1.15,1.07,1.08,576675,20190322
524480,RIDHI SIDHI,350,350,336.05,340.65,1813,20190322
524494,IPCA LAB LTD,939,939,925,928.2,5283,20190322
524500,KILITCH DRUG,190.7,199.8,186,188.45,2832,20190322
524506,CORAL LAB.,322,325,320,320.15,1553,20190322
524518,KREBS BIOCHM,93,96.5,93,93.25,526,20190322
524520,KMC SHIL,15.81,16.98,15.5,15.69,32360,20190322
524522,LAFFANS PETR,17.85,19.5,17.85,19.5,522,20190322
524534,BHASKAR AGRO,19.45,20.1,19.45,19.7,650,20190322
524542,SUKJIT STRCH,518,579.7,515.4,548.4,31425,20190322
524558,NEULAND LAB.,696.4,696.4,660.1,670.1,674,20190322
524564,GAYATRI BIO,2.09,2.31,2.09,2.31,1630,20190322
524570,PODDAR PIGM.,181.5,186.5,177.05,178.3,1430,20190322
524576,VIVID IND,36.8,41.5,36.75,38.6,7023,20190322
524582,TIRUPATI STA,37.5,38,37.5,38,1127,20190322
524594,ASHOK-ALCO,55,56.95,55,55.4,1250,20190322
524598,AKSHARCHEM I,317.55,330,317.55,326,220,20190322
524606,BERYL DRUGS,8.26,8.26,8.16,8.16,701,20190322
524610,RATHI GRAPH.,3.61,3.62,3.61,3.62,8084,20190322
524614,INDXTRA,7.28,7.28,7.28,7.28,38,20190322
524622,ISTRNETWK,1.19,1.19,1.19,1.19,40020,20190322
524634,ALU FLUORIDE,110.6,114.85,110,110.55,8583,20190322
524640,ARCHITORG,14.92,14.92,13.5,13.95,31506,20190322
524648,INDO AMINES,104.95,104.95,96.25,97.95,12276,20190322
524652,IND.SWIFT LT,5.95,5.95,5.5,5.52,7700,20190322
524654,NATURAL CAPS,65,65,63.7,63.7,738,20190322
524661,WELCURE DRUG,0.57,0.57,0.57,0.57,200,20190322
524663,BH.IMMUN&BIO,8.55,8.9,7.99,8,130326,20190322
524667,SOTL,1145.7,1177,1145,1172.15,220,20190322
524669,HESTER BISC,1489.85,1507.5,1489.85,1503.05,27,20190322
524675,KABSONS INDU,3.85,4.04,3.66,4.04,601,20190322
524687,BASANT AGRO,3.9,4,3.89,3.94,90600,20190322
524689,PARENT.DRUGS,8.8,8.8,8.75,8.78,2,20190322
524699,KILBURN CHEM,29.05,32,29.05,29.85,1076,20190322
524703,SANDU PHARMA,19.7,20.15,19.7,20,1239,20190322
524709,NACLIND,30.5,31.1,30.25,30.9,1200,20190322
524711,VISTA PHARMA,20.95,20.95,19.95,19.95,15497,20190322
524715,SUN PHARMA.,475,479.5,469.65,473.15,335370,20190322
524717,TITAN BIOTEC,44.2,47.05,44.2,46,9913,20190322
524727,SDL,28.15,28.15,25.55,25.55,356,20190322
524731,JENBURKT PH.,518,518,500,510,518,20190322
524735,HIKAL LTD.,166.1,168.5,163.75,164.85,43777,20190322
524742,CAPLIN POINT,408.4,414.9,398.05,405.95,31238,20190322
524748,LINK PHARMA,26.7,26.7,22.55,22.55,2743,20190322
524758,WINTAC LTD,207.85,239.3,204.05,210.9,1285,20190322
524764,NUTRA,16.25,16.53,15.57,15.83,4069,20190322
524768,EMMESSAR BIO,18.4,18.4,17.8,18.25,186,20190322
524774,NGL FINE CHM,440.05,454,436,450,3184,20190322
524790,EVEREST ORG.,170.25,175,167,167.6,1616,20190322
524804,AUROB.PHARMA,777.3,786.7,763.7,769.15,65150,20190322
524808,PHYTOCHEM I.,29.1,30.95,29.1,30.3,465,20190322
524816,NATCO PHARM,597.95,597.95,583.2,586.35,6235,20190322
524818,DYNAMIC IND.,83,83.85,78,78.65,2622,20190322
524820,PANAMA PETRO,123.95,124,122.3,123.1,2488,20190322
524824,BAL PHARMA,70.3,72,70,71.55,1564,20190322
524828,BDH INDUS.,74.5,76.95,72.5,75.55,1809,20190322
526025,GLOBUS CON,7.15,7.87,7.15,7.87,176,20190322
526043,POLYMECH.MCH,34.05,34.1,34.05,34.05,180,20190322
526073,GALAXY BEAR.,123.7,129.8,123.7,129.1,800,20190322
526093,SATVAH.ISPAT,7.16,7.88,7.16,7.6,11910,20190322
526095,RAVILEELA GR,11.48,11.48,11.48,11.48,80,20190322
526113,UNIROYAL MAR,9.79,9.79,9.79,9.79,144,20190322
526117,SHERVANI IND,629.8,629.8,620,621.95,463,20190322
526137,SHETRON LTD,33.45,33.45,30.85,30.9,1504,20190322
526139,TRANSGENE BI,3.99,3.99,3.85,3.98,34566,20190322
526143,MPL,7.35,7.7,7.35,7.47,4410,20190322
526161,SPENTA INT.,82.8,82.8,74,77.6,674,20190322
526169,MULTIBASE I,402,402,351,370.8,3290,20190322
526173,ANDREW YULE,18.85,19.2,18.6,18.65,50350,20190322
526179,LUDOLOW JUTE,61.1,61.55,60.4,61.35,2896,20190322
526217,HITECHCORP,107.1,107.7,107,107,365,20190322
526225,BLOOM DEKOR,14.63,16.24,14.16,14.23,9213,20190322
526227,FILATEX INDI,48.25,49.4,47.8,48.55,78890,20190322
526231,STD.SURFACT.,20.75,20.75,20.7,20.75,300,20190322
526235,MERCATOR,7,7.2,6.93,7.06,79404,20190322
526241,AMRAPALI IND,3.68,3.68,3.68,3.68,190,20190322
526247,PREMIER EXPL,248.05,251.25,244.1,244.25,3143,20190322
526263,MOLD-TEK TEC,46.5,47,43.8,45.5,3165,20190322
526299,MPHASIS LTD,982,984.3,950.05,966.3,119300,20190322
526301,MEDINOVA DIA,28.05,28.05,26.95,26.95,101,20190322
526315,DIVYA.GRANIT,102,105,100.25,100.35,1765,20190322
526335,SHREYAS INTE,3.32,3.32,3.32,3.32,150,20190322
526365,SWARNASA,12.5,13.25,12,12,4728,20190322
526367,GANESH HSG.,64,64.05,61.05,61.3,1539,20190322
526371,NMDC LTD,107,109.5,105.35,107.05,581166,20190322
526381,PAT INT LOG,47.35,47.35,45.6,45.8,3213,20190322
526397,ALPHAGEO (I),496.55,496.55,476,485.35,1198,20190322
526407,RIT PRO IND,13.68,13.68,13,13.25,7734,20190322
526409,KKALPANAIND,19.75,20.5,19.2,20.1,5636,20190322
526415,OK PLAY (I),46.95,46.95,45,45,5519,20190322
526423,KRITI INDUS.,31.9,31.9,25.2,28.85,22473,20190322
526433,ASM TECHNOLO,105.2,112.95,100.5,103.2,408,20190322
526435,PERFECTPAC,159,167.5,159,167.5,256,20190322
526471,WINSOME BREW,3.84,4.15,3.84,3.9,1136,20190322
526479,SKY INDUST.,33,33,31.8,32,1300,20190322
526481,PHOENIX INT.,15.95,15.95,15.95,15.95,230,20190322
526492,RISHIROOP,55.9,55.9,54.8,54.9,309,20190322
526500,STR GRE WOO,7.67,8.45,7.67,8.45,102,20190322
526504,DOLPHIN MEDI,0.79,0.79,0.79,0.79,1,20190322
526508,SHAHISHIP,9.02,9.02,9.02,9.02,730,20190322
526519,ALPINE HSG.,17.95,17.95,15.7,16,292,20190322
526521,SANGHI IND.,60.05,61,59.95,60.45,1865,20190322
526538,MAXIMAA SYST,4.44,4.44,4.15,4.22,8610,20190322
526544,SCANP GEOM,32.6,32.6,31.2,31.6,14206,20190322
526546,CHOKSI LABOR,13.8,14.44,13.36,14.39,3101,20190322
526550,CCHHL,7,7.04,6.9,7.03,6107,20190322
526568,LONGVIEW TEA,17.85,17.85,17.1,17.3,131,20190322
526576,TECHIN,5.24,5.76,5.23,5.76,2800,20190322
526582,TPL PLAST,138.8,142.4,133.65,135.35,2216,20190322
526586,WIM PLAST LT,590,590,563,570.5,2615,20190322
526588,PHOTOQUIP(I),24.2,24.2,24.05,24.05,200,20190322
526596,LIBERTY SHOE,151,155,150.65,152.7,14272,20190322
526608,ELECTROTHERM,191.65,194.4,180.65,181.75,2384,20190322
526612,BLUE DART EX,3447.95,3500,3418.9,3461.5,211,20190322
526614,EXPO GAS,4.91,4.91,4.91,4.91,2105,20190322
526616,NAT.PLASTIC,35.85,37.55,34.25,36,727,20190322
526622,MFL INDIA,0.19,0.19,0.19,0.19,50,20190322
526640,ROYALE MANOR,9.83,10.72,9.83,10.71,7590,20190322
526642,MIRZA INTER,55.5,56.4,55,55.25,24053,20190322
526650,TOURISM FINA,120.1,121.3,118.1,119.05,18484,20190322
526666,BHARTIYA INT,243.5,246,241.05,244,21294,20190322
526668,KAMAT HOTELS,53,53,50.55,50.85,22633,20190322
526687,POLO HOTELS,5.57,5.57,5.57,5.57,1,20190322
526689,FENOPLAS.LTD,30.75,30.75,30.75,30.75,10,20190322
526703,ECOPLAST LTD,116.3,116.3,102,113.05,402,20190322
526705,ELEGANT MARB,118,118,118,118,53,20190322
526717,GOPALA POLY.,68.5,68.5,66,66.3,18010,20190322
526721,NICCO PARKS,32.4,32.4,30,31.95,1134,20190322
526723,NTC INDUST,39.5,43.6,39.5,43,755,20190322
526725,SANDESH LTD.,801,801,762.55,764.2,83,20190322
526727,GARNET CONST,13.1,13.3,13.01,13.06,710,20190322
526729,GOLDIAM INT.,77,77.4,73,74.7,14756,20190322
526731,BRIGHT BROS.,64,64.9,60,62.8,2616,20190322
526737,CORPOR COUR,11.5,11.5,11,11.05,1055,20190322
526739,NARMADA GEL,124,134.75,124,132.75,266,20190322
526747,P.G.FOILS,82.35,83.95,81.3,81.5,16512,20190322
526751,GRATEX INDS.,12.6,12.6,12,12,300,20190322
526755,VELAN HOTELS,5,5,4.13,4.75,1889,20190322
526761,HOWARD HOTEL,8,8,8,8,60,20190322
526775,VALIANT COMM,28,28,27.05,27.05,500,20190322
526783,DR.AGAR.EYE,372.5,372.5,360.05,364.45,35,20190322
526797,GREENPLY IND,154.95,161.25,153.5,154.45,47437,20190322
526799,UNION QUALIT,53.75,53.75,53.75,53.75,65,20190322
526801,PSL LTD,1,1,0.95,0.98,13604,20190322
526807,SEAMEC LTD,425.7,425.7,404.1,417.4,919,20190322
526813,RAGHUNATH IN,3.05,3.05,3.05,3.05,599,20190322
526817,CHEVIOT CO.,699.25,700,680,694,1681,20190322
526821,DAI-ICHI KAR,178,204.1,178,193.45,16230,20190322
526829,CONFI PETRO,39.9,40.2,39,39.25,207843,20190322
526839,SHELTER,11,11,10.58,10.58,235,20190322
526849,BANARAS BEAD,46.95,46.95,40.35,44.85,414,20190322
526851,AREX IND.,65.5,65.5,65.5,65.5,100,20190322
526853,BILCARE LTD.,27.5,28.4,27,27.75,7450,20190322
526861,RISHI LASER,20.15,20.85,20.1,20.15,9310,20190322
526871,INTEC CAP,33.5,33.5,33.5,33.5,3,20190322
526881,63MOONS,82.35,85,80.65,81.15,63131,20190322
526885,SARLA PER F,27.15,27.3,27,27,413,20190322
526899,HFIL,9.27,9.6,9.17,9.45,10618,20190322
526905,PADMAIND,90,94,82,90.6,51866,20190322
526917,CHD DEV LTD,7.03,7.6,7.03,7.35,4832,20190322
526921,21ST CEN.MGM,18.85,18.85,18.7,18.7,625,20190322
526927,DION,5.1,5.25,4.75,4.97,333,20190322
526931,HARIYANA SH.,57.5,57.5,57.2,57.2,158,20190322
526945,TYROON TEA,31.8,31.8,31.8,31.8,1,20190322
526947,LA-OPALA RG,208.8,208.8,203,204.95,900,20190322
526951,GOLDEN LAMIN,749,749,738,738,1686,20190322
526953,VENUS REMEDI,34.5,34.6,33.8,33.9,7088,20190322
526957,UDL,22.9,23.75,22.2,22.5,7555,20190322
526965,GUJ.CRAFT IN,31.35,31.35,31.35,31.35,10,20190322
526971,DHOOT I.FIN.,39.65,39.65,32,36.7,4383,20190322
526981,SHRI BAJRANG,16.5,16.5,15.4,16,11012,20190322
526987,URJA GLOBAL,2.8,2.85,2.72,2.76,637715,20190322
527001,ASHAPURA LTD,32.7,33.4,30.2,30.85,8686,20190322
530001,GUJ.ALKALI,500.3,512.7,496.8,501.05,5390,20190322
530005,INDIA CEM.,101.85,102.85,99,99.45,277746,20190322
530007,JK TYRE IND,93.2,93.4,91.8,92,108690,20190322
530011,MANGLR.CHEM,40,40.3,38.2,38.6,2632,20190322
530017,STD.INDUST.,15.01,15.45,14.3,15.08,8055,20190322
530019,JUBILANT,769.7,769.7,746,752.25,560505,20190322
530023,THEINVEST,199,210,180,182.4,23341,20190322
530043,ACKNIT IND,85.2,90.35,85.2,88.2,1226,20190322
530045,TITAN SECUR.,4.3,4.3,4.3,4.3,3,20190322
530047,MOHOTAIND,40.85,42.1,40,40.9,4529,20190322
530067,CSLFINANCE,315,315,299.05,307.4,8024,20190322
530073,SANGHVI MOVE,103,104,99,100.05,3834,20190322
530075,SELAN EXPLOR,183,183.05,177.55,179.2,25465,20190322
530077,FRESHTROP FR,161.9,163.85,156.15,161.95,26443,20190322
530079,FAZE THREE L,60.6,60.6,52.05,52.6,1902,20190322
530095,PRADHIN,67.9,68.1,61.85,68.1,2078,20190322
530109,ANUPAM,10.5,10.5,10.5,10.5,1010,20190322
530111,RAJ PACKAGIN,25.5,27.95,25.5,26.2,5370,20190322
530117,FAIRCHEM,445.05,446,435,436.9,445,20190322
530125,SAMRAT PHARM,66.95,66.95,62.8,63.3,2138,20190322
530127,NPR FINANCE,22.15,25,22.15,22.75,174,20190322
530129,NILE LTD.,341.05,350.2,340,344.25,5551,20190322
530131,UDAIPUR CEME,14.93,15.2,14.4,14.52,70388,20190322
530133,AMCO INDIA L,21.4,23.6,21.4,23.45,237,20190322
530135,OPTIEMUS,101.5,101.5,94,97.5,20204,20190322
530141,GYAN DEVELOP,6.85,6.85,6.85,6.85,50,20190322
530145,KISAN MOULD.,58,58.75,55.1,55.75,41151,20190322
530151,VIJAY TEXTIL,30.75,31.25,28.25,29.05,2501,20190322
530163,KERALA AYUR,65.35,66.9,65.3,65.45,429,20190322
530169,MOHIT PAPER,9.57,9.57,9.56,9.56,200,20190322
530171,DAULAT SEC.,4.94,4.94,4.94,4.94,15,20190322
530173,OSCAR GLOBAL,6.05,6.05,6.05,6.05,6,20190322
530175,ODYSSEY TECH,28.3,28.3,26.05,26.1,1862,20190322
530177,SPS INTL.,20.5,22.6,20.5,21.75,4879,20190322
530179,RSC INT,4.55,4.55,4.55,4.55,10,20190322
530185,SURAT TEXT.,2.96,3.09,2.9,2.94,3567,20190322
530187,ATHARV ENT,1.92,1.92,1.83,1.83,15908,20190322
530191,CHROMATIC IN,1.02,1.02,1.02,1.02,221,20190322
530199,THEMIS MEDIC,310,317.9,300.1,301.65,2443,20190322
530201,KALLAM,16.95,17.15,16.45,16.65,57520,20190322
530207,BRAWN BIO,41,41,39,40.75,2261,20190322
530215,KINGSINFRA,21.4,21.5,17.2,18.2,6100,20190322
530233,AURO LAB.,59.85,59.85,53.8,54.5,6983,20190322
530235,KJMC FIN.,23.75,23.75,22.6,22.6,150,20190322
530239,SUVEN LIFE S,259.95,260.9,254.1,254.7,19982,20190322
530243,MANGALYA SOF,0.7,0.7,0.7,0.7,130,20190322
530249,BRIDGE SECUR,7.9,7.9,7.9,7.9,200,20190322
530251,RISA INTL,0.54,0.54,0.54,0.54,2650,20190322
530259,INTER ST.OIL,11.51,12.5,11.51,12.5,1924,20190322
530265,SAINIK FIN.,15.95,15.95,15.95,15.95,916,20190322
530299,KOTHARI PROD,86,87.8,84.7,87.75,417,20190322
530305,PICCADILY AG,10.3,10.89,10.23,10.66,12423,20190322
530307,CHAMANLAL SE,86,88,83.15,84.4,41449,20190322
530313,KIMIABL,39,39,36.15,38,8979,20190322
530315,HIND.TIN WRK,55.9,55.9,52.5,53.95,38379,20190322
530317,GODAVARI DRU,21.2,22.6,20.85,21.5,404,20190322
530331,PREMCO GLOB.,160.95,160.95,143,155,1110,20190322
530343,GENUS POWER,32.6,32.8,31,31.4,47232,20190322
530355,ASIAN OILFIE,76,76,69.95,70.75,74343,20190322
530363,UGAR SUGAR,15,16.25,15,16.25,69166,20190322
530365,ORIENTBELL,168.6,169.95,166.15,167.35,1169,20190322
530367,NRB BEARINGS,194,194,189.45,193.6,13422,20190322
530369,VAMSHI RUBB.,27,27.5,26.8,27.45,42,20190322
530377,NILA INFRA.,8.45,8.8,8.2,8.57,57223,20190322
530381,PETRON ENGG.,19.35,20.75,19.35,19.85,2251,20190322
530401,VINYOFLEX LT,24.55,26.45,24.55,26.45,1967,20190322
530407,EPIC ENERGY,8.5,8.5,8.5,8.5,10,20190322
530419,SUMEDHA FISC,17.15,19,17.15,19,4451,20190322
530427,CHOKSI IMAG,18.4,18.4,17.15,17.15,60,20190322
530429,ASHISH POLY.,9.5,10.42,9.5,10,4210,20190322
530431,ADOR FONTECH,106,108.85,103.35,103.8,5724,20190322
530433,SHIVA FERT.,38,39.4,34.4,36.1,5460,20190322
530449,RUNGTA IRRIG,21.9,21.9,21.9,21.9,50,20190322
530459,VALSON INDUS,34,34,28.55,28.95,4382,20190322
530461,SABOO SODIUM,8,8.6,7.65,7.74,28796,20190322
530477,VIKRAM THERM,72.1,72.9,71.1,71.1,1610,20190322
530499,A.K.CAPITAL,337.95,338,330,338,161,20190322
530517,RELAXO FOOT.,795,795,749.95,751.25,939,20190322
530521,VIRAT INDUS.,73.95,74.05,67.1,69.5,5028,20190322
530543,MARG LTD,16.45,17.16,16.45,16.98,59448,20190322
530545,COSCO INDIA,153,165.6,153,165.6,414,20190322
530549,SHILPA MEDIC,364.7,370,361.55,363.25,133,20190322
530555,PARAMOUNT CO,11.59,11.59,11.22,11.5,22679,20190322
530579,UYFINCORP,3.99,4,3.7,3.99,2004,20190322
530585,SWASTIK INV,70.05,74.95,70.05,74.95,1256,20190322
530589,PRIMA PLASTI,90,94.9,89.6,91.25,8440,20190322
530601,JAGSON FIN.,9.03,9.03,9.03,9.03,1,20190322
530609,CARNATION IN,10.46,11.01,9.98,9.98,13328,20190322
530611,STURDY INDS,0.3,0.31,0.3,0.31,10099,20190322
530617,SAMPRE NUTRI,36.9,36.9,36,36,159,20190322
530621,AAIL,35.05,43.75,35.05,39,1593,20190322
530627,VIPULORG,181.5,184.95,175,181.05,7890,20190322
530643,ECORECO,44,45.95,44,44.4,125,20190322
530655,GOODLUCK,65.55,69,65.55,66.3,963,20190322
530665,ZENITH HEALT,2.42,2.42,2.35,2.35,44770,20190322
530675,YORK EXPORTS,8.25,8.26,8.25,8.26,400,20190322
530689,LYKISLTD,22.4,24.35,22.4,23,3592,20190322
530695,PRIME PROP,23.6,23.6,22,22.6,577,20190322
530697,ZENLABS,60,60,53.35,56,106,20190322
530699,RAJRAYON,0.19,0.19,0.19,0.19,100,20190322
530709,GOWRA LEASNG,16.95,16.95,16.42,16.43,1371,20190322
530713,AJEL,6.3,6.3,6.3,6.3,216,20190322
530721,ANGIND,1,1,1,1,190,20190322
530735,SUPER BAKERS,12.5,12.5,12.5,12.5,100,20190322
530759,STERL.TOOLS,290.85,290.85,282,288.25,2025,20190322
530771,KLG CAPITAL,6.2,6.2,6.2,6.2,4500,20190322
530773,IVRCL LTD,0.93,0.95,0.9,0.91,74909,20190322
530789,CEEJAY FINAN,97.3,97.3,95.5,95.55,122,20190322
530803,BHAGIL,285.75,285.75,271,272.35,586,20190322
530805,OIVL,18.5,18.5,18.5,18.5,10500,20190322
530809,BNR UDYOG,19.35,19.35,19.35,19.35,100,20190322
530813,KRBL LTD.,360.8,366.9,360,362.05,4840,20190322
530815,REFNOL RESIN,18.35,19.5,17.7,17.95,5182,20190322
530821,SSPDL LTD,33,34,31.5,31.5,1601,20190322
530825,DAIKAFFIL CH,39.95,40,38,39,4197,20190322
530829,CIL SECURITS,13.38,13.38,13.16,13.23,320,20190322
530843,CUPID LTD,142.7,145.95,140,143.45,6318,20190322
530845,SUNSHIELD CH,167.75,168,164,164,157,20190322
530859,COSBOARD IND,5.64,5.71,5.64,5.71,3719,20190322
530867,SFLINTER,0.73,0.73,0.73,0.73,70,20190322
530871,CHEMBOND CHM,295,302.5,295,295,6707,20190322
530879,CIFL,157.35,157.35,142.45,143.95,840,20190322
530883,SUPER CROP.,23.85,23.85,23,23.2,21824,20190322
530885,FIVECORE,2.25,2.25,2.25,2.25,2100,20190322
530889,ALKA INDIA,0.19,0.19,0.19,0.19,16201,20190322
530915,J.R.FOODS,16.75,18.45,16.75,18,2263,20190322
530919,REMSONS IND.,83.35,83.35,83.35,83.35,25,20190322
530943,SRI ADHIKARI,5.4,5.4,5.06,5.27,3899,20190322
530951,RAMINFO,46.5,46.5,43.15,45,3050,20190322
530953,SUNIL AGRO F,24.05,24.2,24.05,24.05,605,20190322
530959,DIANA TEA CO,14.7,15.2,14.41,14.85,7665,20190322
530961,VIKASECO,10.79,10.79,10.3,10.45,731731,20190322
530965,INDIAN OIL,158.5,161.1,155,156.7,958554,20190322
530973,ALFA ICA (I),35.95,36,32.8,35.95,522,20190322
530977,SKCIL,48,48,43.15,47.9,567,20190322
530979,INDIA HOME,70,70,67.05,69.15,3567,20190322
530997,UNIQUE ORGAN,7.25,7.25,7.25,7.25,1586,20190322
530999,BALAJI AMINE,475.55,482.1,459.7,462.75,9964,20190322
531025,VISAGAR FIN,0.31,0.31,0.31,0.31,1,20190322
531027,LIBORD SEC,8.25,8.25,8.25,8.25,80,20190322
531041,COMPETENT AU,174.5,175.6,168.45,171.15,3089,20190322
531067,CONTIL I LTD,7.27,7.27,6.85,6.85,150,20190322
531080,SHRI KRISH,25,25,22.8,22.8,130,20190322
531082,ALANKIT,32.45,32.45,30.75,31,200534,20190322
531083,NIHAR INFO,10.99,11,10.99,11,1001,20190322
531092,OM MET INFRA,32.4,33.55,32.4,32.95,2067,20190322
531099,RUBRA MEDICA,2.87,2.87,2.87,2.87,401,20190322
531109,ISHAN DYES,32.1,35,32.1,33.1,1505,20190322
531111,GOTHI PLASCO,8.15,8.15,8.15,8.15,2000,20190322
531112,AMAZEENT,65.4,65.4,65.25,65.25,7,20190322
531120,PATEL ENGG.,27.9,28.05,26.85,27.05,15369,20190322
531129,INANI MARBLE,21.2,21.7,19.7,21.35,1599,20190322
531146,MEDICAMEN BI,473.55,492.85,473.55,482.95,1952,20190322
531147,ALICON,579,610,579,604.45,2190,20190322
531153,DILIGENT,7.72,7.72,7.72,7.72,209,20190322
531158,CATVISION,12.22,13,12.22,12.5,800,20190322
531161,ABM KNOWLEDG,61.5,63.3,61.4,62.5,5859,20190322
531162,EMAMI LTD.,398.05,402,394,397.45,6307,20190322
531163,KEMISTAR,31.8,31.8,31.8,31.8,100,20190322
531169,SKP SECURE.,47.4,47.4,47.4,47.4,300,20190322
531172,PRANAV.SPIN,14.15,14.15,13,13,150,20190322
531173,SYSCHEM (I),10,10,9.55,9.91,26349,20190322
531179,ARMAN FIN,400,400,361,361,106,20190322
531196,GAGAN POLYCO,1.65,1.81,1.65,1.81,31,20190322
531199,GLANCE FIN.,42.9,42.9,42.8,42.8,66,20190322
531201,SHILCHAR TEC,332,332,332,332,500,20190322
531209,NUCLE.SOFT E,328.5,342,325,338.5,3478,20190322
531211,WELLNESS,7.36,7.36,7.36,7.36,100,20190322
531212,NALIN LEASE,16,16.25,14.73,14.73,1075,20190322
531213,MANAP FIN,124.05,125.15,122.5,122.85,152446,20190322
531215,RTS POWER CO,39.95,39.95,38.2,39.1,4875,20190322
531216,COMFORT INTE,7.63,8,7.33,7.6,8039,20190322
531219,SHYAMAINFO,1.23,1.23,1.23,1.23,200,20190322
531223,ANJANI SYNT.,16.3,16.5,16.2,16.5,2416,20190322
531227,DECO-MICA,25.5,25.5,25.5,25.5,200,20190322
531233,RASI ELECTRO,4.25,4.42,4.12,4.34,24419,20190322
531234,VICTORY PAPR,36,36,34.5,34.5,12000,20190322
531241,LINC PEN &PL,208.25,208.25,208,208,20,20190322
531266,VST TILLERS,1408,1408,1366,1376.8,219,20190322
531273,RADHE DEVLOP,12.5,12.99,12.15,12.3,5800,20190322
531274,KINETIC TRUS,8.55,8.55,8.55,8.55,3,20190322
531278,ELIXIR,37.9,37.9,34.2,37.3,23,20190322
531287,NAT PLASTIC,35.7,35.7,34,34.4,138,20190322
531289,NATFIT,119.5,120.95,113.25,114.8,4452,20190322
531297,ARTEFACT PR,25.9,25.9,25.9,25.9,10,20190322
531306,DHP INDIA LT,551.3,559.8,543,546.3,394,20190322
531307,SRK INDUS,0.47,0.47,0.47,0.47,1000,20190322
531310,AVAILABLE FI,8.39,8.39,8.39,8.39,411,20190322
531322,HAVISHA,1.94,1.94,1.91,1.91,45191,20190322
531328,KRETTOSYS,7.29,7.42,7.29,7.4,11113,20190322
531335,ZYDUS WELL,1311.55,1344,1311,1335.2,351,20190322
531337,IRISMEDIA,36,37.8,35.35,36.3,502705,20190322
531340,BERVIN INV.,10.91,11.98,10.91,10.95,53,20190322
531344,CONTAIN.CORP,517.75,518.25,510.4,512.85,12804,20190322
531346,EASTERN TRED,44.5,47.9,44.5,47.9,226,20190322
531349,PANACEA BIOT,190,190.8,185,186.35,3226,20190322
531358,CHOICE INT.,69.55,69.8,68.6,69.45,14264,20190322
531359,SHRIRAM ASSE,180,183,172,183,6,20190322
531364,AQUAPIV,16.89,18.63,16.89,18.62,910,20190322
531373,BYKE HOSP,30.05,32.5,30.05,30.05,47622,20190322
531387,HASTI FINANC,5.94,5.94,5.94,5.94,330,20190322
531390,UPSURGE INV.,19,19,17.6,18.99,1510,20190322
531395,PADAM COTTON,10.3,10.3,10.3,10.3,100,20190322
531398,SOURCENTRL,44.95,44.95,43.45,43.55,386,20190322
531400,ALMONDZ GLO,21.75,24.8,21.75,24.7,84,20190322
531404,ZICOM ELECTR,5.15,5.15,5.03,5.03,16500,20190322
531411,TUNI TEXTILE,0.19,0.19,0.19,0.19,28000,20190322
531417,MEGA CORPN.,0.35,0.35,0.35,0.35,1014,20190322
531426,TAMIL.NEWSPR,222,222,211.1,211.45,7509,20190322
531429,ADVENT COMP.,2.04,2.04,2.04,2.04,60,20190322
531431,SHAKTI PUMPS,385.45,394,382.1,383.35,4789,20190322
531433,SUNGOLD CAP.,1.22,1.22,1.22,1.22,6,20190322
531437,PWASML,31,32.65,30.7,32.25,50304,20190322
531449,GRM OVERSEAS,234,235,234,235,55,20190322
531453,MOHIT INDUS.,8.8,9.2,8.2,8.9,4266,20190322
531454,POLYLINK POL,17.45,17.45,15.26,16.85,1854,20190322
531456,MINAXI TEXT.,0.71,0.74,0.71,0.73,6241,20190322
531460,CONTI.CONTRL,3.24,3.24,3.24,3.24,10,20190322
531463,GBLINFRA,2.4,2.4,2.37,2.37,1014,20190322
531471,DUKE OFFSHOR,24,24,22.35,23.25,7497,20190322
531472,CYBELE IND,15.05,15.05,15.05,15.05,653,20190322
531489,CG-VAK SOFTW,46.6,46.6,46.55,46.55,1057,20190322
531494,NAVKAR BUILD,19.9,19.9,19.9,19.9,220,20190322
531495,BLUECOAST,70.05,70.05,70.05,70.05,20,20190322
531497,MADHUCON PRJ,6.37,6.37,6,6.31,7891,20190322
531499,SYBLY INDS.,4.3,4.3,4.28,4.28,1500,20190322
531500,RAJESH EXPO.,655.5,657,644,652.95,44124,20190322
531502,ESAAR (I)LTD,1.2,1.22,1.2,1.22,3340,20190322
531508,EVEREADY (I),202.75,203,197.5,197.7,17879,20190322
531512,ORIENT TRADE,40.3,40.4,38,39.55,82656,20190322
531518,VIKASPROP,10.58,10.58,10.58,10.58,4381988,20190322
531531,HATSUN AGRO,717,717,705.15,710.95,124,20190322
531539,RISHABH DIGH,34,36.9,34,35.65,2325,20190322
531540,MARUTI INFRA,18.25,18.3,17.05,17.05,3257,20190322
531543,JINDAL WORLD,68.9,68.9,67,68,59309,20190322
531548,SOMANY CRAM,394,394.7,384,390.6,1901,20190322
531550,JHAVERI CRED,3.47,3.47,3.47,3.47,100,20190322
531568,ASHUTOSH PAP,0.86,0.86,0.86,0.86,49,20190322
531569,SANJIVANI PA,4.25,4.35,4.25,4.28,700,20190322
531574,VAS INFRA,5.34,5.34,4.84,4.84,620,20190322
531591,BAMPSL SECUR,1.21,1.21,1.11,1.19,2592,20190322
531592,GENPHARMA,138.25,138.25,137.75,138.25,89,20190322
531595,CGCL,151,155,150.5,152.6,304162,20190322
531598,NIMBUS FOOD,0.61,0.61,0.61,0.61,10600,20190322
531599,FDC LIMITED,177.5,178.45,174.3,174.85,4077,20190322
531608,GORANI INDUS,23.15,23.15,23.15,23.15,291,20190322
531609,KG PETROCHEM,87.45,87.45,84,84,52,20190322
531616,STARCOM,223.5,223.5,202.35,219.95,46,20190322
531624,COUNTRY COND,2.6,2.6,2.33,2.43,20155,20190322
531633,LINCOLN PHAR,203.5,203.5,200.25,201.85,4822,20190322
531637,SWORD &SHIEL,2.58,2.58,2.58,2.58,725,20190322
531642,MARICOLTD,340,344.1,338,339.7,36605,20190322
531661,HITTCO TOOLS,3.3,3.3,3.3,3.3,50,20190322
531667,SHREE SURGOV,30.7,32.3,30.7,30.7,502,20190322
531668,VISION CORPO,1.15,1.15,1.15,1.15,5050,20190322
531673,ANKA INDIA,17.4,17.5,17.25,17.5,2300,20190322
531680,MAYUR LEATHR,17.65,17.65,17.65,17.65,10,20190322
531682,CAT TECHN.,0.46,0.46,0.46,0.46,210,20190322
531687,KARUTURI GLO,1.64,1.64,1.57,1.57,1201962,20190322
531694,RAINBOW FOUN,14.41,14.41,14.41,14.41,100,20190322
531717,VIDHIING,82.35,83.2,80.25,81.05,8178,20190322
531719,BHAGIRA.CHEM,474.95,474.95,461.3,461.3,1079,20190322
531723,STAMPEDE CAP,2.14,2.14,2.14,2.14,2609,20190322
531726,PANCHSHEEL O,74.5,74.5,69.5,73.45,7329,20190322
531727,MENON PISTON,20.6,21.45,20.6,21.2,5427,20190322
531737,GREENCREST,1.58,1.58,1.58,1.58,2734,20190322
531739,GENNEX LAB,3.18,3.3,3.09,3.09,456393,20190322
531746,PRAJAY ENGS.,8.95,8.99,8.57,8.8,5276,20190322
531752,SUN TECHNO,0.22,0.22,0.22,0.22,4500,20190322
531761,APOLLOPIPES,376.7,376.7,355.25,358.15,44442,20190322
531762,UNJHA FORMUL,7.2,7.2,7.2,7.2,1000,20190322
531768,POLY MEDICUR,216.95,216.95,215,215.2,6561,20190322
531795,ATUL AUTO,339.95,341.95,336.6,338,348,20190322
531802,PRERNA INFR,17.95,17.95,17.3,17.3,30,20190322
531810,METAL COATIN,24.8,24.8,24.8,24.8,10,20190322
531813,GANGAPAPERS,91.95,91.95,91.95,91.95,4907,20190322
531814,TIRUPATI SAR,14.25,14.95,14.25,14.25,1225,20190322
531822,RODIUM,131.7,131.7,130.5,130.5,4347,20190322
531831,UNISYS SOFT.,8.52,8.52,8.52,8.52,3,20190322
531834,NATURA HUE C,2.76,2.76,2.76,2.76,10,20190322
531842,LAHOTI OVER.,21.1,21.4,21,21.1,3180,20190322
531845,ZENITH BIRLA,0.64,0.64,0.64,0.64,3000,20190322
531846,TRINITYLEA,14,14,14,14,2,20190322
531859,ORIENTAL VEN,46.6,53.8,46.6,52,2261,20190322
531861,JOINDRE CAPI,17.1,19.45,17.1,18.85,7263,20190322
531862,BHARATAGRI,106.65,106.65,104.6,105.95,3407,20190322
531867,UNITECH INTE,6.19,6.19,6.19,6.19,1802,20190322
531869,SACHETA MET.,19.85,20.7,18.3,19.55,60517,20190322
531879,PIONEER DIS.,150,154.95,148,152.45,2908,20190322
531881,GMETCOAL,14.96,14.96,14.96,14.96,10,20190322
531882,KWALITYLTD,7.64,7.72,7.01,7.03,374650,20190322
531888,REXNORD ELE.,32.2,34,32.1,32.15,3677,20190322
531893,SAWACA BUSI,1.58,1.58,1.58,1.58,1700,20190322
531898,SANGUINE MD,0.19,0.19,0.19,0.19,4500,20190322
531900,CCL INTER,10.02,10.03,10.02,10.03,1000,20190322
531917,TWINSTAR SOF,1.47,1.47,1.47,1.47,40500,20190322
531921,AGAR IND COR,198,198,164.95,172.45,265,20190322
531923,DHAMPURE SGR,20,20,18.35,18.55,4341,20190322
531925,SHANTANU SHE,1.54,1.54,1.54,1.54,30454,20190322
531950,VERTEX SEC.,1.75,1.77,1.65,1.73,13456,20190322
531952,RIBA TEXTILS,95,95,88,88,100117,20190322
531977,CHARTERLOGIS,6.49,6.55,6.25,6.54,34926,20190322
531978,AMBIKA COTTO,1141,1141,1125,1133.4,47,20190322
531979,HIND ALUMIN,73,73,69,69.5,1061,20190322
531996,ODYSSEY CORP,1.6,1.6,1.6,1.6,1,20190322
532015,GRAVITY (I),2.1,2.1,2,2,2000,20190322
532022,FILAT FASH,3.88,3.88,3.88,3.88,7857,20190322
532033,JAIN STUDIOS,3.75,3.75,3.75,3.75,6003,20190322
532034,SAFALHBS,1.87,1.87,1.87,1.87,61000,20190322
532035,UNISTAR MULT,2.88,2.88,2.88,2.88,1950,20190322
532039,ZENOTECH,23.8,23.8,20.3,20.75,22503,20190322
532042,FRONTL CORP,12.6,12.6,12.6,12.6,2,20190322
532051,SWELECT,243,243,236,236,83,20190322
532053,WALLFORT FIN,28.2,35,28.2,30.15,570,20190322
532054,KDDL LTD,433,439,433,439,2,20190322
532056,ADINATH EXIM,8,8,8,8,1000,20190322
532067,KILPEST (I),85,85,80,81.5,7168,20190322
532070,SUPERB PAPER,14.25,15.75,14.25,15.75,5,20190322
532081,KSERASERA,0.19,0.19,0.19,0.19,19863,20190322
532090,VANDANA,0.28,0.28,0.28,0.28,30300,20190322
532097,MUKAND ENGG.,20.4,20.4,18.5,18.55,1636,20190322
532113,BRIJLAXMI LE,3.45,3.45,3.45,3.45,1,20190322
532123,BSE INFRA,1.8,1.85,1.75,1.76,25396,20190322
532129,HEXAWARE TEC,341.5,341.85,336.2,338,41224,20190322
532134,BANKBARODA,126,126.95,119.5,120.15,988457,20190322
532141,ANDHRA CEMEN,5.2,5.2,4.9,5.1,15359,20190322
532143,SKM EGG PROD,53.5,55.8,53.2,53.5,4176,20190322
532144,WELCORP,117.9,120.2,117.45,117.8,73958,20190322
532145,H.S.(I) LTD.,9.44,9.44,8.75,8.75,501,20190322
532149,BNK OF INDIA,101,101.95,98,98.7,889563,20190322
532150,INDRAPRAST,40.05,40.1,39.1,39.6,1137,20190322
532155,GAIL (I) LTD,353,358.6,348,349.25,40240,20190322
532156,VAIBHAVGBL,640,644.6,627,628,1282,20190322
532159,TRESCON,88,90.6,87.75,87.75,911,20190322
532162,JK PAPER,141.7,142,138.3,140.45,181431,20190322
532163,SAREGAMA (I),590.35,591.45,575,578.8,1512,20190322
532173,CYBERTECH,41.65,42.6,41.65,41.8,16558,20190322
532174,ICICI BANK,394,396.1,390,391.6,974602,20190322
532175,CYIENT,664,673.35,659,664.05,11432,20190322
532178,ENGINRS.(I),115.5,116.05,112.5,112.85,191669,20190322
532179,CORPN.BANK,27.3,28.85,27.3,28.35,27961,20190322
532180,DHANALAK.BNK,17.8,18.1,17.55,17.8,27591,20190322
532181,GUJ.MINERAL,85.05,85.05,80,82.4,22450,20190322
532183,GAYATRI SUGR,2.86,2.86,2.86,2.86,300,20190322
532187,INDUSIND BNK,1708,1731.15,1695,1700.3,65294,20190322
532189,INDIA TOURIS,285,288.05,281.65,282.5,3837,20190322
532209,J & K BANK,49.95,52.2,49.65,50.15,81241,20190322
532210,CITY UNION,193.45,201.7,192.4,200.75,80998,20190322
532212,ARCHIES LTD,23.25,25,23.25,24.6,10928,20190322
532215,AXIS BANK,763.2,765.75,752.45,757.35,2602307,20190322
532216,HB STOCKHOL.,7.62,8.3,7.62,8.15,475,20190322
532218,SOUTH IND.BK,16.1,16.24,15.26,15.82,1485234,20190322
532219,ENERGY DEV.,8.45,8.6,8.2,8.37,7263,20190322
532221,SONATA SOFT.,335,340.9,330.8,332.5,5124,20190322
532230,BENGAL TEA &,43.9,43.9,43,43,12,20190322
532234,NAT.ALUM,56.5,56.5,53.7,54,645238,20190322
532240,INDIA NIPPON,425,427.3,420,423.2,178,20190322
532259,APAR INDUS.,653,665.85,648.5,664.95,904,20190322
532262,TCI INDUS.,875,875,875,875,15250,20190322
532268,ACCELYA,933.95,937,921.1,926.05,2110,20190322
532271,CYBERMATE,2.02,2.05,1.93,2,42817,20190322
532275,LANDMARC LEI,0.35,0.35,0.35,0.35,600,20190322
532276,SYNDICATE BN,40.15,40.4,38.25,38.5,283808,20190322
532281,HCL TECHNO,1037,1048.3,1018.05,1026.85,81792,20190322
532282,CASTEXTECH,0.98,0.98,0.9,0.92,23165,20190322
532284,TCFC FINANCE,29.1,31.5,29.1,29.5,23,20190322
532285,GEOJITFSL,43.55,43.55,41.25,42.05,10869,20190322
532286,JINDAL STE,165.4,169.6,164.6,166.3,654058,20190322
532290,BLB LTD.,4.85,5,4.85,5,3003,20190322
532296,GLENMARK PHA,650,654,641.15,644.4,20909,20190322
532300,WOCKHARDT,426.6,430,423.05,427.8,81995,20190322
532301,TATA COFFEE,95,95,92.6,92.8,28020,20190322
532305,IND-SWIFT LA,43,44,41.05,41.35,21207,20190322
532309,GEPIL,819,829,815,825.85,989,20190322
532310,SHREE RAMA,5.55,5.83,5.53,5.83,3927,20190322
532313,MAHINDRALIFE,368.15,368.15,359.8,361.4,1866,20190322
532318,GEMINI COMMU,0.25,0.25,0.24,0.24,10216,20190322
532321,CADILA HEALT,340.5,341.95,330.5,332.9,75676,20190322
532323,SHIVA CEMENT,16.8,16.9,16.3,16.79,84539,20190322
532326,INTENS TECH,42.4,42.4,40,40.9,4991,20190322
532329,DANLAW TECH.,100.05,100.05,100.05,100.05,10,20190322
532330,BIOPAC INDIA,5.48,5.48,5.35,5.39,32139,20190322
532331,AJANTA PHARM,1025,1033.1,1000,1007.45,29565,20190322
532333,HB PORTFOLIO,24.05,24.6,23.6,24.15,1425,20190322
532334,HB ESTATE DE,16,17,16,16.86,1967,20190322
532336,BARON INFO.,0.19,0.19,0.19,0.19,100,20190322
532339,COMPUCOM SOF,9.9,10.35,9.82,10.01,5805,20190322
532341,IZMO,60.65,61,58.3,58.5,10568,20190322
532342,COMMEX TECH,0.38,0.38,0.36,0.36,1393,20190322
532343,TVS MOTOR L,473.35,478.75,458.15,462.1,111337,20190322
532345,GATI LTD.,93.7,94.85,90.8,91.8,182158,20190322
532348,SUBEX LTX,5.77,5.9,5.67,5.71,105958,20190322
532349,TRANSPORT CO,296.4,300,291.2,295.15,1438,20190322
532350,PADMALAYA TE,1.98,2.13,1.93,1.93,5653,20190322
532351,AKSH OPTIFIB,19.05,19.15,18.65,18.75,63218,20190322
532354,VIRGOGLOB,4.65,4.65,4.47,4.47,55801,20190322
532355,PICTURHOUSE,1.32,1.32,1.32,1.32,171,20190322
532356,TRIVENI ENGG,57.05,58.25,56.8,57.2,44608,20190322
532357,MUKTA ARTS,48.3,48.3,46.45,46.9,10214,20190322
532362,NAGPUR POWER,37.1,37.1,34.25,37.1,2614,20190322
532365,DYNACONS SYS,26.65,27,26.65,27,625,20190322
532366,PNB GILTS,31.45,31.85,31.05,31.1,18939,20190322
532368,BCG,3.09,3.09,2.91,3,306044,20190322
532369,RAMCO INDS.,207.6,210.5,205.05,206.8,8505,20190322
532370,RAMCO SYSTM,251.3,255,247.2,250.4,947,20190322
532371,TATA TELESER,3.49,3.49,3.17,3.21,86351,20190322
532372,VIRINCHI,92.2,92.2,86.85,87.3,10798,20190322
532373,WEPSOLN,21.4,22.5,21.4,22.5,180,20190322
532374,STER TECH,226,229.75,220.4,222,297477,20190322
532375,TIPSINDUSTR,64.3,67.2,63.45,64.5,5479,20190322
532376,MRO-TEK,43.8,43.8,38.3,40.75,4200,20190322
532380,BABA ARTS,3.85,4.15,3.85,4.15,6621,20190322
532382,BALAJI TELE.,83.05,83.45,82.05,82.9,4195,20190322
532384,TYCHE INDS,66.55,71.9,66.5,67.85,1032,20190322
532386,CALIFORN.SOF,21.5,21.5,21.5,21.5,5590,20190322
532387,PRITISHN COM,18.5,18.5,18.5,18.5,50,20190322
532388,INDIAN OVER.,13.9,14,13.7,13.76,74516,20190322
532390,TAJ GVK HOTL,242.55,242.55,227.15,231,7059,20190322
532391,OPTO CIRCUIT,9,9.2,8.45,8.68,159396,20190322
532395,AXISCADES,59,63.55,59,59.95,8277,20190322
532400,BSOFT,98.95,99.65,94,96.25,126782,20190322
532402,USGTECH,3.3,3.3,3.3,3.3,4,20190322
532404,SAVEN TECHNO,24.1,24.15,24.1,24.15,96,20190322
532406,AVANTEL LTD,235,235,226.1,228.35,10378,20190322
532407,MOSCHIP SEMI,19.5,19.5,18.1,18.35,36881,20190322
532408,MEGASOFT LTD,7,7.4,7,7.01,5958,20190322
532410,TRANSCORP IN,23.2,23.25,23.2,23.25,20,20190322
532411,VISESH INFO.,0.19,0.19,0.19,0.19,71011,20190322
532413,CEREBRA INTE,26.05,26.05,25.15,25.45,692000,20190322
532416,MID-DAY MULT,26.8,26.8,26.7,26.7,8425,20190322
532418,ANDHRA BANK,26.2,26.5,25.75,25.85,44181,20190322
532419,SMARTLINK,86,88.45,86,88.45,101,20190322
532424,GODREJ CONS,719,719,689.45,698.1,29330,20190322
532425,GENUSPRIME,4.75,4.75,4.75,4.75,10035,20190322
532430,BF UTILI,195.85,196.55,190,191.15,38285,20190322
532432,UNITD SPR,572.2,574,562.5,564.85,48112,20190322
532435,SANINFRA,29,31.5,29,31.5,54,20190322
532439,OLECTRA,251.7,269.75,250.85,263.65,26674,20190322
532440,MPS LTD,481,486.5,475.3,479.95,654,20190322
532443,CERA SANITAR,2749.95,2749.95,2661.5,2675.8,124,20190322
532444,T. SPIRITUAL,0.74,0.74,0.74,0.74,15,20190322
532454,BHARTI ARTL,336,347.2,329.5,331.15,415201,20190322
532455,SHALIMAR WIR,15.24,16.25,15,15.1,1582,20190322
532456,COMPUAGE INF,17.95,18,17.45,17.55,3144,20190322
532457,GULSHAN POLY,54.95,55.1,54.5,54.95,4022,20190322
532459,AUNDEFAZE,18.25,18.25,18.25,18.25,110,20190322
532460,PONNI SUG(ER,135,135,135,135,55,20190322
532461,PUNJAB NATIO,95.8,96,90.9,91.7,7093368,20190322
532466,ORACLE FIN,3447,3447,3350.65,3372.3,8377,20190322
532467,HAZ MUL PRO,0.47,0.47,0.46,0.46,90000,20190322
532468,KAMAHOLDING,5190,5729.9,5056,5361.75,338,20190322
532475,APTECH LTD,181.9,187.5,177.5,178.15,46525,20190322
532477,UNION BANK L,89,89.4,86.3,86.85,853738,20190322
532478,UNITED BREWA,1393.95,1393.95,1362.7,1368.2,6542,20190322
532479,ISMT LTD,7.8,8.5,7.8,8.22,7171,20190322
532480,ALLAHABAD BK,55.5,55.8,53.45,54.15,416364,20190322
532481,NOIDA-TOLL B,6.65,6.75,6.04,6.05,60907,20190322
532482,GRANULES (I),117.8,117.8,111.6,112.55,45175,20190322
532483,CANARA BANK,277.45,278.4,266.55,271.7,206272,20190322
532485,BALMER LA.IN,393.95,393.95,384.25,390.3,3273,20190322
532486,POKARNA LTD,167.5,168.1,163.6,165.25,1293,20190322
532488,DIVI'S LAB.,1680,1689,1657.55,1663.5,17163,20190322
532493,ASTRA MICRO,100.3,101,97,97.75,35065,20190322
532497,RADICOKHAIT,410,414.4,402,404.8,63704,20190322
532498,SHRMCITYUN,1793.7,1800,1790.95,1790.95,18,20190322
532500,MARUTISUZUK,6584,6717,6540.4,6558,87753,20190322
532503,RAJAPAMILLS,815,830,815,820.1,1768,20190322
532504,NAVIN FLUORI,691,720.7,691,701.8,5723,20190322
532505,UCOBANK,18.55,18.9,18.4,18.5,29998,20190322
532507,BAG FIL MED,4.88,5.08,4.8,4.94,13878,20190322
532508,JSL,40.1,41.45,37,40.05,28118,20190322
532509,SUPRAJIT ENG,230,235,225.2,230.95,955,20190322
532511,EXCEL CROP.,3648.4,3719.2,3623,3649.1,673,20190322
532513,TVSELE,185,186.65,178.1,178.95,3689,20190322
532514,INDRA GAS,305.1,311.6,301.4,303.45,65521,20190322
532515,TV TODAY,325.1,325.95,324,324.85,226,20190322
532518,FLORENCE,1327.1,1350,1303.1,1325,1731,20190322
532521,PALRED,29.75,34,29.65,34,61346,20190322
532522,PETRONET LNG,241,247.3,241,241.6,360637,20190322
532523,BIOCON LTD.,628.15,629,610,616,49442,20190322
532524,PTC INDIA,77.7,77.7,76.05,76.2,31373,20190322
532525,BANK MAHA,13.65,13.65,13.4,13.42,50966,20190322
532527,RK FORGINGS,518,522.5,513.25,518.7,23658,20190322
532528,DATAM GLOB,104.9,106.8,100,102.6,24320,20190322
532529,NDTV,35.35,35.95,35.15,35.15,206,20190322
532531,STAR,441.55,449.35,436.5,440.85,90814,20190322
532532,JAIPRA,6.07,6.08,5.78,5.84,3210637,20190322
532538,ULTRATECH CM,3949,3973.5,3887,3928.3,9738,20190322
532539,MINDA IND,349.95,351.85,339,344.5,6836,20190322
532540,TCS LTD.,2015.5,2015.5,1985.5,2004.65,151043,20190322
532541,NIITTECH,1330,1339.25,1322.2,1325.85,6778,20190322
532543,GULFPETRO,64.1,72,64,69.4,11510,20190322
532548,CENTURYPLY,202,206.3,198.6,200.3,19909,20190322
532553,WELENT,108.9,112.5,106.3,106.7,36104,20190322
532555,NTPC LTD,130,136.1,129.85,134.05,3213559,20190322
532604,SALSTEEL,5.06,5.2,4.91,5,7402,20190322
532605,JBM AUTO,263,272.95,260.15,267.35,4425,20190322
532610,DWAR SUGAR,29.4,29.6,28.55,28.85,56468,20190322
532612,INDOCO REM,185.5,190.3,183.95,187.2,1927,20190322
532613,VIPCLOTHNG,21.5,21.75,20.8,21.25,10732,20190322
532616,XCHANGING,42.7,44.4,42.55,44.4,479,20190322
532617,JETAIRWAYS,219.3,230,219,225.85,1318002,20190322
532621,MORARJETEX,21,24.5,20,24,3090,20190322
532622,GATEWAY DIST,127.25,133,127.25,129.9,9457,20190322
532624,JINDALPH,23,23,22.75,22.75,1662,20190322
532626,PONDY OXIDES,351,365,351,354.8,6605,20190322
532627,JPPOWER,1.93,1.93,1.86,1.9,656556,20190322
532628,3I INFOTECH,3.75,3.95,3.53,3.87,667869,20190322
532629,MCNALLYB,7.8,8,7.8,7.82,2187,20190322
532630,GOKALDAS,94,95,91.05,93.1,18208,20190322
532633,ALLSEC TECH,256.2,291,256.2,286.25,34661,20190322
532636,IIFL,441.2,446.75,435.05,440.35,3051,20190322
532637,MAN DRUGORG,61.5,61.5,56.5,60.15,5589,20190322
532638,SHOPPER STOP,463.45,467,450.2,464.15,1491,20190322
532640,CYBER MEDIA,5.35,5.45,5.17,5.17,155,20190322
532641,NDL,55.7,58,52.9,55.85,20624,20190322
532642,JSWHL,2810,2920,2810,2852.85,776,20190322
532643,GANESHFORGIN,0.53,0.53,0.53,0.53,254,20190322
532644,JK CEMENT,834.85,840.2,831.4,837.85,2127,20190322
532645,BEEYU OVERSE,0.29,0.29,0.29,0.29,4300,20190322
532646,UNIPLY IND,42.9,45.15,42.9,43.75,12542,20190322
532647,PROVOGUE IND,1.27,1.33,1.21,1.29,33780,20190322
532648,YES BANK,252.15,257.3,250.65,252.5,3515662,20190322
532649,NECTAR LIFE,18,18.3,17.55,17.65,58650,20190322
532650,MSP STEEL,13.99,13.99,13.5,13.5,23,20190322
532651,SPL INDS,47,47,45.55,45.8,1695,20190322
532652,KARNATAKA BK,131,132,128,128.6,241365,20190322
532654,MCLEOD RUSSE,88.85,89,87.4,87.6,4667,20190322
532656,FACOR ALLOYS,2,2.14,2,2.08,41467,20190322
532658,EON ELECT,40,40,39.1,39.55,2202,20190322
532659,IDFC,45.4,45.4,43.5,43.65,284602,20190322
532660,VIVIMED LABS,23.65,24.25,22.65,23.85,42450,20190322
532661,RANE MADRAS,388,393.4,380,380.9,803,20190322
532662,HT MEDIA,44.1,49.75,42.9,47,69295,20190322
532663,SASKEN,665.6,665.6,637,639.3,6180,20190322
532665,RAJVIR IND,15.45,15.45,15.45,15.45,442,20190322
532666,FCS SOFTWARE,0.22,0.24,0.22,0.23,601482,20190322
532667,SUZLONENERGY,6.99,7.01,6.62,6.68,9183148,20190322
532668,AURIONPRO SO,142.6,150,142,148.35,32830,20190322
532669,SOUTHBIOTEC,1.59,1.62,1.59,1.59,43417,20190322
532670,RENUKA SUGAR,10.88,11.04,10.75,10.77,81407,20190322
532673,KM SUGARMILL,9.51,9.65,9.2,9.55,6725,20190322
532674,BANNARI AMMA,190,197.7,190,197.7,61,20190322
532676,PBA INFRASTR,4.85,4.85,4.85,4.85,553,20190322
532678,BOMBAY RAYON,8.41,9.04,8.32,8.47,8897,20190322
532679,SORILINFRA,304,305,289.9,291.95,6048,20190322
532682,ABG SHIPYARD,2.02,2.02,2.02,2.02,2000,20190322
532683,AIAENGINEER,1714.5,1725.1,1702.5,1713.6,299,20190322
532684,EVEREST KANT,28.5,28.5,27.75,27.85,9060,20190322
532686,KERNEX MICRO,23,23,22.15,23,5365,20190322
532687,REPRO INDIA,575,580.75,565,567.95,174,20190322
532689,PVR LTD,1628.05,1664.3,1603,1613.3,29083,20190322
532692,RADHA MADHAV,20,20.2,19.1,19.45,25125,20190322
532693,PUNJ LLOYD,2.45,2.45,2.29,2.31,308189,20190322
532694,BARTRONICSIN,6.56,6.97,6.52,6.52,2088,20190322
532695,CELEBRITYFAS,10.15,10.15,8.7,8.94,3388,20190322
532696,EDUCOMP SOLN,2.5,2.54,2.38,2.38,16635,20190322
532698,NITINSPINNER,83.55,84.75,83.5,84.25,2253,20190322
532699,ROYALORCH,126.95,126.95,121.8,122.6,5326,20190322
532700,ENT NETWORK,540.85,540.85,528.05,536.15,259,20190322
532701,CELLA,6.34,6.34,6.34,6.34,100,20190322
532702,GUJ PETRONET,179.1,179.1,177.25,178.05,15117,20190322
532705,JAGRAN PRAK,114,114,110.7,111.25,127954,20190322
532706,INOX LEISURE,309.5,309.5,292.05,293.8,5313,20190322
532707,DYNEMIC PRO,121,121.5,115.25,118.4,4479,20190322
532708,GVK POWERINF,7.05,7.67,7.03,7.25,779979,20190322
532710,SADBHAV ENGG,249.6,254.5,245,246.3,3537,20190322
532711,SUNIL HITECH,1.18,1.18,1.11,1.17,166206,20190322
532712,REL COM LTD,5.23,5.32,4.87,5.32,50117715,20190322
532713,SAKUMA EXPO,29.9,29.9,28.45,28.65,50779,20190322
532714,KEC INTERN,310.6,311.55,298,299.6,28895,20190322
532717,INDOTECHTR,106.05,117,101,111.5,2414,20190322
532719,BL KASHYAP,20.25,20.25,19.6,19.7,10091,20190322
532720,M&M FINANSER,424,424.25,414.3,415.8,56076,20190322
532721,VISA STEEL,6.8,8.38,6.8,8.38,3944627,20190322
532722,NITCO TILES,38.6,39.45,37.8,39,21925,20190322
532723,MONNETPRO,5.75,5.75,5.75,5.75,10,20190322
532725,SOLAR IND,1045.05,1048.75,1032.5,1042.8,304,20190322
532726,GALLAN METAL,51.9,51.9,43.2,48.75,771,20190322
532727,ADHUNIK MET,3.09,3.09,3.09,3.09,112776,20190322
532728,MALU PAPER,26.5,26.55,26,26,1955,20190322
532729,UTTAM SUGAR,120,125.2,119.55,123.35,32645,20190322
532730,STL GLOBAL,6.5,6.5,5.7,6.23,950,20190322
532732,KEWAL KIRAN,1349,1350,1300,1300,91,20190322
532733,SUN TVNET,617.7,619.4,590,595.25,95814,20190322
532734,GODAWARI POW,250,251,239.85,240.3,14224,20190322
532735,RSYSTEMINT,53.85,53.85,49.4,51.6,7474,20190322
532737,EMKAY GLOB F,105.05,106,105.05,105.5,1300,20190322
532738,TANTIA CONS,3.99,3.99,3.99,3.99,1,20190322
532740,LOKESH MACH,44.3,44.35,44,44.1,1341,20190322
532741,KAMDHENU,176,178.95,170.15,172.25,5674,20190322
532742,PAUSHAK LTD,2058.05,2110,2055,2093.45,600,20190322
532744,GTN TEXTILE,9.5,9.5,9.3,9.32,1000,20190322
532745,INDICAP,37,40.35,37,39.85,16424,20190322
532746,UNITY INFRA,0.87,0.91,0.87,0.87,11300,20190322
532748,PRIME FOCUS,62.5,62.5,61.05,61.05,1307,20190322
532749,ALLCARGO,116,118.5,114.15,115.8,14501,20190322
532751,EASUNREYRL,7,7.42,7,7.2,7800,20190322
532754,GMR INFRASTR,17.05,17.5,17.05,17.35,2298315,20190322
532755,TECH MAH,790,798.4,783.55,789.6,461529,20190322
532756,MAHINDCIE,237.6,240.55,237.35,239.05,2695,20190322
532757,VOLTAMP TRAN,1143.35,1143.35,1135.8,1136.4,57,20190322
532759,ATLANTA,19.5,19.65,18.6,19.1,12859,20190322
532760,DEEP INDS,141.9,142.2,138.25,138.75,3607,20190322
532761,HOV SERVICES,134,134,130.1,132.5,396,20190322
532762,ACTION CONST,100,102.75,99,101.35,68016,20190322
532764,GEECEE,124.85,124.85,120.1,121.2,635,20190322
532765,USHER AGRO,1.62,1.62,1.62,1.62,4720,20190322
532766,RICHA IND,1.42,1.42,1.42,1.42,2010,20190322
532767,GAYATRI PROJ,149.65,154.25,149.65,151.6,2174,20190322
532768,FIEM INDS,498.5,498.5,474.25,477.75,1166,20190322
532771,JHS SVEN,26,26.4,25.75,25.75,14594,20190322
532772,DCBBANK,199.25,201,195.9,196.45,38949,20190322
532773,GLOBAL VECT,72.95,74.9,70.55,71.1,1174,20190322
532774,INSPIRISYS,56,56,56,56,21,20190322
532775,GTL INFRAST,0.98,0.99,0.91,0.93,566027,20190322
532776,SHIVAM AUTO,36.9,37.25,35.55,35.95,17384,20190322
532777,INFO EDGE,1890.05,1912.95,1881.05,1892.4,4914,20190322
532779,TORNT POWER,260,261.6,254,254.85,23291,20190322
532780,PARSVNATH,7.14,7.14,6.71,6.8,19426,20190322
532782,SUTLEJ TEXT,41.25,41.45,41.25,41.45,10,20190322
532783,DAAWAT,38.8,38.9,37.6,37.7,118936,20190322
532784,SOBHA,460,468,456,461.35,13187,20190322
532785,RUCHIRA PAP,106.35,106.9,104,104.6,1551,20190322
532787,ESS DEE ALUM,16.81,16.81,16.81,16.81,893,20190322
532788,XLENERGY,0.71,0.71,0.71,0.71,10100,20190322
532790,TANLA,37,38.4,36.75,36.9,12752,20190322
532794,ZEEMEDIA,19.2,19.5,18.25,18.5,167199,20190322
532795,SITINET,4.79,5.15,4.79,4.8,838054,20190322
532796,LUMAX TECH,137.15,140.65,136.95,138.8,3163,20190322
532797,AUTOIND,53.8,54.35,52,53.7,3746,20190322
532798,NTWK MED INV,33.95,34.35,33.3,33.55,33738,20190322
532799,HUBTOWN,34.65,34.65,33.25,33.4,2388,20190322
532800,TV18BRDCST,35.5,35.65,34.5,34.6,269379,20190322
532801,CAMBRIDGE,45.95,45.95,43.05,45.8,188,20190322
532804,TECHNOCRAFT,554,561.55,549.05,560,2327,20190322
532805,REDINGTON,98.45,99.1,96.6,97,8554,20190322
532806,AI CHAMPDNY,13.52,13.52,13.52,13.52,1056,20190322
532807,CINELINE,45.35,45.35,44,44.95,740,20190322
532808,PGIL,177.5,183.7,172,173.35,4369,20190322
532809,FSL,49.2,49.4,47,47.15,413721,20190322
532810,POWER FINAN,114,115.55,112.25,113.2,964440,20190322
532811,AHLUWALIA CO,332,332,319,322.6,1953,20190322
532812,TRANSWARRANT,5.15,5.3,4.55,4.55,7716,20190322
532813,C & C CONSTR,11.71,12.69,11.71,12.12,3345,20190322
532814,INDIAN BANK,269.85,273.05,262.2,263.7,68487,20190322
532815,SMS PHARMACE,64.35,66.55,63.1,63.9,1384,20190322
532817,ORIENTAL,13.2,13.5,13.2,13.5,502,20190322
532819,MINDTREE LTD,950,950,935.5,939,46206,20190322
532820,ELAND,5.61,6.15,5.61,5.61,2455,20190322
532822,IDEA,33.2,33.2,31.7,32.1,3713552,20190322
532823,EURO CERAMIC,1.7,1.7,1.7,1.7,25,20190322
532827,PAGE INDUSTR,23615,23875.7,23612,23705.35,459,20190322
532828,AMD INDUS,22,22,21.65,22,1101,20190322
532829,LAWRESHWAR,29.2,30.95,28.5,29.75,437,20190322
532830,ASTRAL POLY,1123.6,1150.55,1116.95,1148.7,1776,20190322
532832,INDBUL REAL,96.45,96.7,89.3,90.1,644105,20190322
532834,CAMLINFINE,52.85,53.1,50.5,50.8,25196,20190322
532835,ICRA,3011.95,3034.9,2944,2993.25,148,20190322
532839,DISH TV,37.3,38.2,36.5,36.85,762930,20190322
532841,SAHYA INDU,193.1,201.25,191.3,194.6,29355,20190322
532842,SREE RAYALA,172.65,175.45,169,173,511,20190322
532843,FORTIS,136.5,137,135.85,136.45,17085,20190322
532845,TGBHOTELS,12,12.1,12,12.1,876,20190322
532847,HILTON MET,18,18,17.25,17.6,5752,20190322
532848,DELTA CORP,244.3,244.9,240.6,242.1,59763,20190322
532850,MIC ELECTRON,1.05,1.1,1.04,1.04,48087,20190322
532851,INSECTCID,641,642,625,635.65,351,20190322
532852,MCD HOLDING,23.65,24.75,23.25,23.8,446,20190322
532853,ASAHI SONG,165.55,167,165,166.4,454,20190322
532854,NITIN FIRE,1.41,1.48,1.34,1.34,34852,20190322
532855,HARYA CAPFIN,48.5,48.5,44.5,44.5,310,20190322
532856,TIME TECHNO,102.05,102.2,97.75,99,18598,20190322
532859,HGSL,628.5,630.05,620.1,627.95,500,20190322
532864,NELCAST,72.2,74.05,70.4,71.45,8564,20190322
532865,MEGHMANI,64.3,65.75,63.95,64.2,240597,20190322
532867,V2RETAIL,293,295.05,283.2,288.2,2484,20190322
532868,DLF LIMITED,199.8,202.6,195.55,196.25,594860,20190322
532869,TARMAT,37.8,38.5,37.3,38.3,850,20190322
532870,ANKIT METAL,0.5,0.5,0.5,0.5,15475,20190322
532871,CELESTIAL,6.55,6.55,6.05,6.11,6229,20190322
532872,SUNPHA ADV,196,197.5,190.05,190.95,79800,20190322
532873,HOUSING DEV,25.9,26.1,25.15,25.55,315696,20190322
532874,SURYACHAKRA,0.31,0.31,0.31,0.31,30245,20190322
532875,ALLIED DIGIT,14,15.05,13.6,13.61,7154,20190322
532878,ALPA LAB,26.4,27,26.1,26.5,8281,20190322
532879,SIR SHADI LA,37.85,37.85,34.3,34.3,201,20190322
532880,OMAXE LTD,208.75,208.75,206.35,206.5,117057,20190322
532884,REFEX,45.6,47.75,44.45,44.45,54199,20190322
532885,CENTRAL BK,34.6,34.95,33.35,33.5,39456,20190322
532886,SEL MANUF,1.4,1.4,1.33,1.33,4086,20190322
532888,ASIAN GRANIT,232.4,233,227.05,228.45,7395,20190322
532889,K.P.R. MILL,560.65,572.75,554.7,559.85,1239,20190322
532890,TAKE SOLUT,123,130.75,123,127.65,102758,20190322
532891,PURAVANKARA,81.6,82.15,79.2,79.75,20720,20190322
532892,MOTILALOFS,627.95,628,610.85,613.9,4524,20190322
532893,VTM LTD,25.5,27.4,25.4,26.2,1449,20190322
532894,IWIND ENERGY,5.6,6.78,5.6,5.62,10255,20190322
532895,NAGREKA CAP,13.74,14,13.74,13.99,1023,20190322
532896,MAGNUM VENT,5.22,6.98,5.22,5.6,6053,20190322
532898,POWER GRID,197.95,200.85,197.05,198.5,152172,20190322
532899,KAVERI SEED,465.9,476.3,455.1,458.4,119300,20190322
532900,PAISALO,300,300,299,299,30,20190322
532902,CONSOL CONST,1.8,1.97,1.8,1.81,321480,20190322
532904,SUPREME INFR,28.9,29.15,28.9,29.15,529,20190322
532906,MAANALU,93.1,93.65,90,90.9,1235,20190322
532907,ILFSENGG,9.64,9.83,9.03,9.08,9068,20190322
532908,SHARON BIO,3.79,4.13,3.79,3.79,9011,20190322
532911,PARLE SOFTWR,11.56,11.56,11.55,11.56,3951,20190322
532914,ARCOTECH LTD,6.12,6.15,5.82,5.96,40473,20190322
532915,RELIGARE ENT,30.55,31,29.9,30,17099,20190322
532916,BARAK VALL,15.32,15.5,15.32,15.5,2100,20190322
532918,RATHI BARS,16.4,16.4,16,16,2,20190322
532920,EMPEE DIST,7.8,7.8,7.74,7.74,2011,20190322
532921,ADANI PORTS,360.95,361.6,355.8,360.35,92231,20190322
532922,EDELWEISS,198.4,198.4,194,195.95,209032,20190322
532923,REN JEWELERY,320,320,310.7,313.65,1251,20190322
532924,KOLTEPATIL,255.45,260.95,252.85,253.6,4651,20190322
532925,KAUSHAL INFR,0.75,0.75,0.75,0.75,1505,20190322
532926,JYOTHY LAB,188.5,188.9,184,184.6,3722,20190322
532927,ECLERX,1157.7,1179,1153,1156.65,20776,20190322
532928,TRIL,13.7,13.7,13,13,6500,20190322
532929,BRIGADE,245,259.5,243.05,248.25,43121,20190322
532930,BGR ENERGY,62.7,63.35,61.45,61.75,12741,20190322
532931,BURNPUR,3.35,3.35,3.1,3.2,38130,20190322
532932,MANAKSIA LTD,39,40,38.35,39.5,19861,20190322
532933,PORWAL AUTO,29.35,32,29.05,29.5,3934,20190322
532934,PPAP,297.9,297.9,280.5,283.95,2049,20190322
532935,ARIES AGRO,85.7,87.05,84.4,85.85,6460,20190322
532937,KUANTUM,516.9,516.9,475,477.55,1030,20190322
532939,RPOWER,10.91,11.11,10.58,10.64,5643329,20190322
532940,J KUMAR INFR,167.65,167.65,155.95,156.3,10424,20190322
532941,CORDS CABLE,64.15,64.35,62,62.9,4921,20190322
532942,KNR CONST,267.2,269.9,266.8,267.8,4885,20190322
532944,ONMOBILE,37.6,41.9,36.8,38.9,81596,20190322
532945,SHRIRAM EPC,8.5,8.98,8.5,8.72,6714,20190322
532946,BANG,33.3,33.95,32.25,33.1,12225,20190322
532947,IRB INFRA,147.75,149.4,144.8,145.6,64943,20190322
532951,GSS INFOTECH,118.65,122.45,116.05,117.2,420287,20190322
532952,NAHAR CAP,88.15,89.5,88.15,89.5,140,20190322
532953,V GUARD IND,220,222.4,216,218.3,38990,20190322
532955,RECLTD,140,142.55,139.8,141,646518,20190322
532959,GAMMON INFRA,0.63,0.64,0.61,0.61,521760,20190322
532960,IBVENTURES,284.6,290.7,280.4,282.85,91289,20190322
532961,SITA SHREE,0.6,0.6,0.6,0.6,6000,20190322
532966,TITAGARH WAG,70.55,71.8,69.8,70.15,35904,20190322
532967,KIRI DYES,457.55,461,452.25,453.6,7718,20190322
532972,SANKHYA INFO,67.75,75.45,66.55,75.4,53211,20190322
532974,ABML,45.65,48.9,45.65,47.15,8425,20190322
532975,AISHWARYA TE,2.59,2.59,2.59,2.59,779,20190322
532976,JAIBALA IND,28.1,28.1,28.1,28.1,33533,20190322
532977,BAJAJ AUTO,2950.1,2995,2932,2949.4,87278,20190322
532978,BAJAJ FINSE,6969,7062.25,6927.7,6957.5,5056,20190322
532979,PIRPHYTO,35.85,35.85,34.4,35.35,1256,20190322
532980,GOKUL REFOIL,9.22,9.27,8.9,9.27,1415,20190322
532983,RPG LIFESCI,257,257,251.55,253.2,2799,20190322
532985,KOTAK SENSEX,392,392,392,392,13,20190322
532986,NIRAJ CEMENT,16.35,17.4,16.1,16.35,708,20190322
532987,RANE BRAKE,622.6,630.85,615.4,620.1,680,20190322
532988,RANE ENGVL,452,452,451.5,451.6,50,20190322
532990,METKORE,1.11,1.11,1.1,1.1,115,20190322
532991,MVL LIMITED,0.23,0.23,0.22,0.22,13854,20190322
532994,ARCHIDPLY IN,40.35,41.1,39.8,40.55,1402,20190322
532997,KSK ENERGY,0.9,0.91,0.87,0.9,283767,20190322
532998,LEHIL,22.25,22.9,22,22.35,5212,20190322
533001,SOMI CONVEY,26.6,26.6,25.9,26.35,2324,20190322
533008,OCL IRON&ST,2.38,2.45,2.37,2.42,12189,20190322
533012,LANDMRK PRO,3.81,4.19,3.81,3.85,11058,20190322
533014,SICAGEN IND,26,26.3,24.35,24.8,8077,20190322
533015,NUTEK INDIA,0.29,0.29,0.27,0.27,59821,20190322
533022,20 MICRONS,39.15,39.15,38,38.4,8553,20190322
533023,WABCO,6178.85,6250,6175.05,6216.85,444,20190322
533029,ALKALI,43.05,43.95,42.6,43.45,4082,20190322
533033,ISGEC,5540,5578,5480,5522.5,1718,20190322
533047,INDIAN MET,255.35,261.6,255.35,257.7,3145,20190322
533056,VEDAVAAG,30.3,30.7,29,29.9,3075,20190322
533068,ARROW TEX,15.3,19,15.3,18.3,470,20190322
533080,MOLDTKPACK,279.1,280,275,277.05,803,20190322
533088,MAH HOLIDAY,253,253,237.7,239.75,4399,20190322
533090,EXCEL,1.56,1.6,1.56,1.56,9650,20190322
533095,BENGLA& ASM,1710,1710,1650,1658.3,462,20190322
533096,ADANI POWER,48.65,50.1,47.9,48.2,2238369,20190322
533098,NHPC,25,25.1,24.45,24.55,294115,20190322
533101,SURYAMBA SP,63.75,63.75,62.05,62.2,1390,20190322
533103,JINDALCOTEX,3.86,4.24,3.84,4.24,5166,20190322
533104,GLOBUS SPR,143,143,139.55,140.4,7300,20190322
533106,OIL INDIA,175.55,177.05,171.8,172.4,167055,20190322
533107,RNAVAL,11.13,11.13,10.6,11.12,754562,20190322
533108,BHILWRA TEC,9.15,9.4,8.72,8.75,201804,20190322
533109,EURO MULTI,1.54,1.54,1.54,1.54,25,20190322
533110,SH PRECOTED,0.39,0.39,0.39,0.39,207,20190322
533121,SQSBFSI,527,527,500,504.5,957,20190322
533122,RTNPOWER,2.95,2.95,2.75,2.8,511816,20190322
533137,DEN NETWORK,72.45,75.9,72.15,73.3,1218,20190322
533138,ASTEC LIFE,522.35,525,515,521.95,719,20190322
533144,COX KINGS,149.7,149.7,144.55,146.4,4773,20190322
533146,DLINK IND,85.05,87.95,81.1,81.4,2577,20190322
533148,JSW ENERGY,67.7,67.9,65,65.4,119136,20190322
533149,ESSAR SECU,1.87,1.87,1.87,1.87,5995,20190322
533150,GODREJ PROP,815,851.9,808.65,844,96180,20190322
533151,D B CORP,198.8,198.8,187.3,188.85,3616,20190322
533152,MBL INFRA,13.5,13.8,12.7,13.11,57539,20190322
533155,JUBL FOOD,1409.8,1438,1405,1428.95,98397,20190322
533156,VASCON ENG,15.65,15.9,15.45,15.5,28107,20190322
533157,SYNCOM HEAL,2.17,2.39,2.17,2.21,44230,20190322
533158,THANGAMAYIL,340,340,340,340,10,20190322
533160,D B REALTY,21.4,21.4,21.05,21.35,102850,20190322
533161,EMMBI,121.4,125,117.45,123,3060,20190322
533162,HATHWAY CAB,26.5,27.3,26.25,26.35,96189,20190322
533163,ARSS INFRA,42.9,44.5,41.5,41.95,4873,20190322
533164,TEXMO PIPES,20.15,20.25,19.5,19.75,21736,20190322
533166,SUNDARAMMUL,1.9,1.9,1.75,1.8,130754,20190322
533167,CORO ENGG,29,29,26,26.1,10956,20190322
533168,ROSSELL IND,67.5,67.5,65.15,66.65,1962,20190322
533169,MAN INFRA,37.95,38.3,37.1,37.3,24793,20190322
533170,TAMBOLI CAP,75.95,75.95,73,73,589,20190322
533171,UNITED BANK,11.1,11.13,10.81,10.83,49942,20190322
533176,DQ ENT,6.75,6.95,6.52,6.6,3502,20190322
533177,IL&FS TRANS,6.7,6.7,6.37,6.49,55599,20190322
533179,PERSISTENT,642,649,627.05,630.1,6102,20190322
533181,INTRASOFT,127.5,139.45,127.5,133.35,2023,20190322
533189,GOENKA DIAM,0.29,0.29,0.29,0.29,1750,20190322
533192,KCP SUGAR IN,16.85,17.15,16.7,17,41650,20190322
533193,KIRLOSKAR EL,19.05,19.1,17.2,17.5,23186,20190322
533200,TALWALKAR,45.4,45.8,44.3,45.45,15559,20190322
533202,NITESH EST,6.45,6.75,6.32,6.37,25505,20190322
533203,TARAPUR TRA,4.07,4.07,4.07,4.07,5,20190322
533206,SJVN,24.1,24.2,24,24.05,71650,20190322
533207,JPINFRATEC,3,3.06,2.85,2.85,804845,20190322
533208,EMAMI PAPER,167.8,169.15,160.1,161.95,2549,20190322
533210,KRITI NUTRI,32.25,32.5,30.5,30.75,21164,20190322
533211,PARAB DRUGS,1.76,1.92,1.75,1.92,2528,20190322
533212,GKB OPHTHA,105.15,105.15,105.15,105.15,221,20190322
533213,FRONT SEC,35.6,40.2,35.6,40.2,16936,20190322
533217,HMVL,115.65,115.65,111.65,112.05,1475,20190322
533218,EMAMIREAL,127,127,123.15,124.9,3860,20190322
533221,ASIAN HTL W,345.1,345.1,343.3,343.3,381,20190322
533227,ASIAN HTL E,239.6,245,236.9,238,492,20190322
533228,BHARATFIN,1080.55,1092.6,1070.3,1079.65,6627,20190322
533229,BAJAJCON,324.95,324.95,314.3,318.75,10021,20190322
533230,HDFCMFGETF,2913.95,2913.95,2903,2911,78,20190322
533239,PRAKASHSTL,0.31,0.31,0.31,0.31,724,20190322
533248,GPPL,98,99.55,97,98.9,9246,20190322
533257,INDOSOLAR,2.28,2.48,2.28,2.34,88064,20190322
533259,SASTASUNDR,115.25,115.25,115.25,115.25,5,20190322
533260,CAREERP,73.05,74.9,73.05,74.9,150,20190322
533261,EROS MEDIA,77.65,78,75.75,76.55,38956,20190322
533262,RAMKY INFRA,109.6,111,107,108.8,7921,20190322
533263,GREENPOWER,4.28,4.29,4,4.25,52049,20190322
533265,GALLISPAT,29.8,29.8,28,29.5,2635,20190322
533267,CANTABIL,298,305,286,297.05,11569,20190322
533269,VATECH WABA,355,359.9,332.05,333.8,35888,20190322
533270,BEDMUTHA IN,20.1,20.1,16.65,17.1,21304,20190322
533271,ASHOKA,130.2,131.85,127.45,128.75,16381,20190322
533272,CEBBCO,22,22.75,20.95,21.35,7217,20190322
533273,OBEROI REAL,499.95,523,499.85,515.7,553589,20190322
533274,PRESTIGE,253,285.5,251.35,269.3,181864,20190322
533275,GYSCOAL,5.07,5.16,4.9,5.04,30883,20190322
533278,COAL INDIA,232.6,233.8,230.15,231.95,236151,20190322
533282,GRAVITA,86.6,88.85,81.4,85.15,11764,20190322
533284,RPP INFRA,106,106,104,104.05,78521,20190322
533285,RDB REALTY,30,31.5,28.5,30.45,1440,20190322
533286,MOIL LTD,158.65,158.95,156.15,156.6,10782,20190322
533287,ZEE LEARN,29.55,29.55,28.8,28.85,60643,20190322
533289,KESAR TERMI,62.1,64,62,64,564,20190322
533292,A2ZINFRA,16.6,17.8,16.6,17.7,40380,20190322
533293,KIRLOIL ENG,179.85,179.85,174,175.8,2344,20190322
533295,PUNJABNSIND,30.75,30.75,30.25,30.25,9873,20190322
533296,FMNL,45.6,49.95,45.6,46.45,2683,20190322
533298,SURANASOL,8.84,9.19,8.05,8.15,12077,20190322
533301,SHEKHAWATI,0.31,0.33,0.31,0.33,65850,20190322
533302,KALYANI INV,1600.55,1600.55,1580,1580,25,20190322
533303,BF INVEST,265.35,267.45,262.7,263.9,4345,20190322
533306,SUMMIT SECU,545,565,543,554,1151,20190322
533310,MIDVAL ENT,2.27,2.3,2.27,2.3,275,20190322
533315,INNO INVEST,8,9.14,7.52,7.86,1764,20190322
533316,STEL,103.1,103.1,100.5,100.8,2220,20190322
533317,OMKAR SPC,19,19,18.15,18.9,8120,20190322
533320,JUBILNT IND,126.75,131.35,117,122.5,7188,20190322
533321,BIL ENERGY,3.08,3.08,2.94,3.08,520803,20190322
533326,TEXMACO RAIL,70.95,71.45,69.3,70.95,20623,20190322
533329,IND TERRAIN,136,140,135,138.25,1186,20190322
533333,FINEOTEX CH,39.1,39.8,38.55,38.65,24142,20190322
533336,DHUNINV,255.2,271,254.45,266.9,1871,20190322
533339,ZEN TECH,78.25,79.2,74.85,75.3,3625,20190322
533343,LOVABLE,102.8,104.55,100.6,101.5,4107,20190322
533344,PTCFIN SER,16.2,16.35,16.02,16.13,61408,20190322
533385,N100,500,506.99,496.55,499.1,2115,20190322
533389,SHILPI CABLE,2.05,2.05,1.96,1.96,30021,20190322
533393,TCI DEVELP,355.15,374.9,355.15,374.9,18,20190322
533398,MUTHOOT FIN,596.8,601.5,592,594.65,19457,20190322
533400,FCONSUMER,45.35,45.55,44.6,45.1,92275,20190322
533407,CIL NOVA,16.25,17.95,16.25,16.7,435,20190322
533408,BSLGOLDETF,2950,2950,2950,2950,10,20190322
533411,SANGH FORG,26.95,26.95,26.95,26.95,1,20190322
533427,VMS INDUSTR,15.55,18.5,15.55,18.25,3582,20190322
533470,RUSHIL DECOR,474.2,474.2,459.7,462.1,18100,20190322
533477,ENKEI WHEEL,378.1,378.5,377,378.5,1250,20190322
533482,KRIINFRA,41.3,44,41.3,42.75,7662,20190322
533506,INVENTURE,13.2,13.43,12.99,13.03,6765,20190322
533519,LNT FH,145.6,148.7,145.15,145.95,524113,20190322
533520,IBULISL,291.55,303.9,290,293.55,5831,20190322
533540,TREE HOUSE,5.5,5.5,5.25,5.26,4094,20190322
533543,BROOKS LABS,54,54.05,51.4,52.5,4105,20190322
533552,RUPA & CO,338.95,338.95,332.15,333.8,769,20190322
533553,TD POWER,127,129.5,126.6,128.45,234,20190322
533569,SRS LIMITED,0.3,0.3,0.3,0.3,28907,20190322
533570,AXISGOLD,2849,2849,2835,2835,12,20190322
533573,ALEM PHARMA,537.3,539.8,535.7,538.7,639,20190322
533576,VASWANI IND,9.75,9.9,9.5,9.9,821,20190322
533581,PG ELECTRO,84.05,89,83,86.4,191203,20190322
533602,LESHAIND,10.54,10.54,10.54,10.54,120,20190322
533605,PRAKASH CON,4.14,4.14,4,4.02,8168,20190322
533608,RDB RASAYAN,59.1,59.15,57,59.15,28261,20190322
533632,ONELIFE CAP,12.83,13.9,12.83,13.9,31,20190322
533638,FLEXITUFF,44.65,44.65,44.65,44.65,10,20190322
533644,UJAAS,7.06,7.06,6.8,6.88,50358,20190322
533655,TRIVENITURB,110,110.4,109.3,109.7,859,20190322
533676,INDO THAI,36.95,39,36.45,37.05,8079,20190322
533704,ESSAR SHIP,10.7,12,10.7,10.9,718,20190322
533719,IDBIGOLD,2930.01,2930.01,2930.01,2930.01,3,20190322
533758,APL APOLLO,1404.05,1408,1391.05,1397.95,247,20190322
533761,GPT INFRA,51,51,50.3,50.3,855,20190322
533896,FERVENTSYN,24.95,24.95,22.8,23.25,3050,20190322
533982,TERASOFTWARE,39,40,39,39,2356,20190322
534060,PMCFIN,0.45,0.45,0.42,0.42,234026,20190322
534063,FUT SOL,34.6,34.6,34.6,34.6,11501,20190322
534064,AIML,97,97,97,97,2,20190322
534076,ORIENT REF,276,276,237,239.6,1979,20190322
534091,MCX LTD,819.35,823.6,791.2,793.45,28860,20190322
534139,SCHNEIDER,107.55,108.9,103.3,104.95,32203,20190322
534184,NORL,0.35,0.36,0.34,0.34,1425889,20190322
534309,NBCC,65.5,66.55,64.3,64.55,746904,20190322
534312,MT EDUCARE,70.25,70.25,67.6,68.05,3934,20190322
534328,HEXATRADEX,21.55,23.25,21.55,23.25,175,20190322
534338,MAXHEIGHTS,18.05,18.65,17.95,18.65,1400,20190322
534369,TBZ LTD,58,59.55,57,57.65,22636,20190322
534392,VSSL,105,105,100.5,100.85,875,20190322
534422,LOOKS,7.18,7.18,7.18,7.18,500,20190322
534425,SPECIALITY R,103.25,103.75,99,99.75,21840,20190322
534532,LYPSA GEMS,7.07,7.81,7.07,7.65,100509,20190322
534535,BIOGRPAPER,3.61,3.61,3.61,3.61,315,20190322
534563,MAX ALERT,5.33,5.33,5.06,5.06,1600,20190322
534597,RTNINFRA,2.8,3.09,2.74,2.82,78840,20190322
534600,JTL INFRA,132.5,133.7,128.3,129.55,2158,20190322
534612,AMTL,29,29.75,28.8,29.7,3282,20190322
534615,NECC LTD,8.71,9.32,8.7,8.89,3131,20190322
534618,SAREL,21.4,21.45,20.45,20.45,1477,20190322
534623,JUPITER INFO,60,60,60,60,100,20190322
534631,CRMFGETF,2970,2970,2970,2970,1,20190322
534674,DUCON,11.03,11.94,11,11.94,142426,20190322
534675,PROZONINTU,30.8,30.8,29.8,29.95,17574,20190322
534680,SRG HFL,247,250,235.5,240.2,2032,20190322
534690,LAKSHMIVILAS,64.45,66,63.75,64.1,1153687,20190322
534691,COMFORT COM,3.82,4.01,3.81,3.95,9375,20190322
534731,BRONZE INFRA,0.24,0.24,0.24,0.24,255,20190322
534732,INTELL ADV,13.75,13.75,13.75,13.75,50,20190322
534733,SUPREMEX,8.54,8.54,8.54,8.54,500,20190322
534734,RMCHEM,1.95,2,1.95,1.98,4318790,20190322
534741,VIRTUAL GLO,0.3,0.3,0.28,0.28,637373,20190322
534742,ZUARI AGRO,188.55,189.3,183,183.65,1928,20190322
534748,STEEL EXCH,17.95,17.95,14.2,16.8,30597,20190322
534756,TARA JEWELS,1.06,1.06,1.01,1.05,33193,20190322
534758,CIGNITI TECH,327,329.9,323.75,324,3620,20190322
534804,CARERATING,1000,1010,990,1000.4,1666,20190322
534809,PC JEWELLER,82.4,83.6,79.85,80.5,708579,20190322
534816,BH INFRATEL,324.9,328.85,314,317.15,77955,20190322
534920,COVIDH,0.57,0.57,0.57,0.57,10,20190322
534927,ESTEEM BIO,9.9,9.9,9.9,9.9,85000,20190322
534976,VMART,2688.25,2688.25,2580,2602.75,1111,20190322
535141,SUNSTAR R,0.49,0.49,0.49,0.49,15018,20190322
535204,MUKTA,16.95,16.95,16.95,16.95,10,20190322
535205,MYSTICELE,4.14,4.14,4.14,4.14,160,20190322
535267,COM FINCAP,14.25,14.4,14.25,14.3,12472,20190322
535276,SBISENSEX,403,406.23,400.26,400.26,339,20190322
535322,REPCO HOME,454.7,456.65,447.45,449.8,8440,20190322
535458,NRB IND BEA,18.15,19.7,18,19.7,360,20190322
535467,AIFL,13.73,13.74,12.44,13.52,22238,20190322
535601,SREELEATHER,212,235,212,215,855,20190322
535602,SHARDA MOTOR,1567.05,1581.55,1520,1535.5,251,20190322
535620,BINNY MILLS,62.5,64.7,62.35,62.35,479,20190322
535621,SV GLOBAL,56.95,56.95,51.55,52,629,20190322
535648,JUSTDIAL,614.3,639.15,613.1,628.1,970874,20190322
535667,IFINSEC,17.25,17.25,15.65,15.85,3302,20190322
535693,BRAHM INFRA,23.9,23.9,23.85,23.85,200,20190322
535694,EDSL,0.37,0.37,0.37,0.37,98375,20190322
535730,KHOOBSURAT,0.19,0.19,0.19,0.19,28000,20190322
535754,ORIENT CEM,87.05,90.5,86.3,88.05,3409,20190322
535755,ABFRL,225.45,228.15,224.1,224.75,74869,20190322
535789,IBUL HSG FIN,740,754,725.15,727.9,606208,20190322
536128,VKJINFRA,0.31,0.31,0.29,0.31,735568,20190322
536170,KUSHAL,34,34.5,32.6,34.05,193990,20190322
536264,TIGER LOGS,106,106,102.65,104.25,6116,20190322
536493,JKAGRI GEN,776,776,702,711.75,3028,20190322
536507,FUTLIF FAS,459,474.95,459,471.6,2247,20190322
536659,PVVINFRA,17.25,17.85,16.16,17.11,5020,20190322
536672,VCU DATA,7.15,7.15,7.15,7.15,25,20190322
536709,INDRENEW,22.35,22.5,20.3,20.75,10678,20190322
536738,STELLAR CAP,5.42,6,5.42,6,42000,20190322
536773,JIN POLY INV,34.75,34.75,34.15,34.15,1100,20190322
536799,SRS FINANCE,0.19,0.19,0.19,0.19,18622,20190322
536960,M100,18.72,18.94,18.6,18.6,653,20190322
536974,CAPTAIN POLY,27.8,27.8,24.1,25.9,20610,20190322
537007,ICICINIFTY,119.25,120.5,119.13,119.3,5436,20190322
537008,ICICINF100,124.69,124.69,123.84,123.84,311,20190322
537069,ARNOLD HOLD,8.4,8.65,8.1,8.36,757773,20190322
537253,SUNIL HEALTH,32.55,33.75,32,33.05,2781,20190322
537254,RCI IND,110,110,104,105.25,23726,20190322
537259,SUYOG TELE,255,255,230.8,251.85,69,20190322
537291,NATH BIOGEN,414.8,416.75,402.4,415.05,2341,20190322
537292,AGRI TECH,52,53,50.7,52.25,871,20190322
537326,CHEMTECH IND,9.83,9.83,8.91,8.91,298,20190322
537483,RELCNX100,120,120,119.03,119.03,2,20190322
537524,VIAANINDUS,8.33,8.33,8,8.26,73096,20190322
537536,DENIS CHEM,74,76.7,74,75.35,1469,20190322
537707,ETT LTD,32.75,32.75,32.75,32.75,20,20190322
537708,KOTAKNIFTY,118.2,119.25,117.33,117.33,1906,20190322
537750,KIRAN VYPAR,101.05,112,101.05,105.65,2042,20190322
537766,BCP LTD,39.4,43.75,38.4,42.25,3313274,20190322
537800,MANGALAM IND,0.38,0.38,0.37,0.37,16656,20190322
537820,VFL,0.95,0.99,0.91,0.91,33311,20190322
537839,PHOENIX TN,14.5,14.95,14.06,14.1,2202,20190322
538019,OBI LTD,29.5,29.5,29.5,29.5,3709,20190322
538057,CPSE ETF,26.21,26.68,26.05,26.27,442184,20190322
538081,HARIA APL,1.24,1.24,1.24,1.24,1677,20190322
538092,JOONKTOLLEE,147.4,147.4,147.25,147.25,3,20190322
538119,RNB DENIMS,38,38.25,38,38.25,12500,20190322
538128,WOMENS NEXT,7.16,7.98,7.14,7.14,22000,20190322
538180,GOLD LINE,6.1,6.1,6.1,6.1,5,20190322
538268,WONDERLA,312.5,312.5,308.05,311.9,684,20190322
538365,ADHUNIKIND,55.5,56.3,53.5,54.25,4155,20190322
538422,JACKSON,0.25,0.25,0.25,0.25,22253,20190322
538423,ALPS MOTOR,1.06,1.06,1.06,1.06,42721,20190322
538432,DIVINUS,15.55,15.55,15.55,15.55,1,20190322
538476,CTL,4.1,4.1,3.82,3.88,4792,20190322
538496,TARINI,10.01,10.01,10,10,66000,20190322
538521,CROWNTOURS,24,24,23.75,23.75,34723,20190322
538539,JTAPARIA,0.28,0.29,0.28,0.29,780,20190322
538557,SAIBABA,1.59,1.59,1.59,1.59,19563,20190322
538562,SKIPPER,67.45,70.5,67.45,68.35,25831,20190322
538564,JAMESWARREN,129.25,129.3,120.5,129.3,28314,20190322
538566,APOLLOTRI,153.05,155.7,152.1,153.8,17162,20190322
538567,GULFOIL LUB,830,836,823.05,824.7,302,20190322
538575,SOLISMAR,0.21,0.21,0.21,0.21,2500,20190322
538598,VISHAL,296.95,296.95,255,262.95,2037,20190322
538607,TOYAMIND,4.51,4.88,4.4,4.78,3266755,20190322
538634,VRL,37,37.8,36.15,36.25,369,20190322
538635,SNOWMAN,33.6,33.6,32.3,32.55,56218,20190322
538647,PURSHOTTAM,10.84,10.84,10.8,10.8,237,20190322
538653,EML,2.5,2.5,2.5,2.5,284,20190322
538666,SHARDACROP,359.8,369.95,358.6,366.15,312,20190322
538668,NAYSAA,21.35,21.35,21.35,21.35,4000,20190322
538685,SHEMAROO,407,407,407,407,25,20190322
538706,ULTRACAB,53,53.25,51.5,52.05,5997,20190322
538708,ETIL,8.78,8.78,8.78,8.78,2200,20190322
538713,ATISHAY,67.75,70,67.75,70,65,20190322
538715,DHABRIYA,64.9,64.9,62.5,64.85,135,20190322
538730,PDSMFL,269,269,260,267.6,1796,20190322
538733,STARLIT,10.65,10.86,10.65,10.86,2560,20190322
538734,CEINSYSTECH,104.65,104.7,104.65,104.65,311,20190322
538742,PANACHE,30.6,32,30.6,32,11000,20190322
538743,MUDUNURU,3.75,3.75,3.75,3.75,5,20190322
538765,JSHL,10.6,11.64,10.6,11.64,15000,20190322
538772,NIYOGIN,90.95,100,90.95,92.05,8574,20190322
538778,AKASHDEEP,43.7,45.8,43.7,45.8,107391,20190322
538787,GBFL,0.92,0.92,0.92,0.92,500,20190322
538788,GILADAFINS,17.25,17.25,17.25,17.25,650,20190322
538795,SAPPL,225,225,221,221.25,88,20190322
538812,AANCHALISP,9.5,9.5,9.15,9.22,1809,20190322
538834,MEL,3.92,4.1,3.92,4.1,94,20190322
538835,INTELLECT,202.45,203,200,200.95,31058,20190322
538836,MONTECARLO,374.3,378,370,372.75,543,20190322
538837,JSTL,34,34,31.3,32.45,995,20190322
538858,CAMSONBIO,7.32,7.32,7.32,7.32,9795,20190322
538861,AMSONS,0.94,1,0.94,1,526,20190322
538874,NEXUSCOMMO,17.1,17.1,17.1,17.1,2,20190322
538881,GALADAFIN,12.87,12.87,12.87,12.87,110,20190322
538882,EMERALD,13.4,13.4,13.4,13.4,560,20190322
538890,MKEXIM,12.14,12.14,11.5,11.9,6355,20190322
538891,MCLOUD,36,40.9,36,39.95,1425,20190322
538896,KANCHI,337,337,316.65,322.15,5983,20190322
538902,DHUN TEAIND,224.05,224.05,223.1,223.3,208,20190322
538918,VANICOM,7.55,7.55,7.55,7.55,1,20190322
538922,COSYN,40.1,43.9,40.05,41.2,1494,20190322
538942,MERCANTILE,5.79,5.79,5.51,5.55,2137,20190322
538961,GENUSPAPER,7.65,7.77,7.4,7.53,10938,20190322
538962,MINDACORP,134.25,138.1,133.7,134,7155,20190322
538963,PACT,1.82,1.82,1.81,1.81,870,20190322
538965,CONCORD,20.7,20.7,20.65,20.65,134,20190322
538979,GRNLAM IND,911,917,910,915.85,141,20190322
538987,TALBROSENG,160.25,169,160.25,161.85,12,20190322
539006,PTCIL,364,364,361.9,364,178,20190322
539009,GBLIL,20.3,20.3,20.3,20.3,1,20190322
539015,ORTEL,4.01,4.01,3.95,3.99,16735,20190322
539017,ASHFL,63,63,59,59.55,86,20190322
539018,BEEKAY,338.95,344,334,336.2,644,20190322
539031,SETFBSE100,119.75,119.75,119.75,119.75,100,20190322
539032,FRASER,9.92,10.2,9.92,10,1000,20190322
539040,TTIL,2.55,2.56,2.55,2.56,51,20190322
539042,AGIIL,66.9,73.8,66.8,73.8,12095,20190322
539043,BKMINDST,6.05,6.24,5.81,6.2,8969,20190322
539044,MANAKSTELTD,22.8,23.3,21.7,22.95,4930,20190322
539045,MNKALCOLTD,6.99,6.99,6.5,6.56,246304,20190322
539046,MNKCMILTD,6.3,6.6,5.7,5.81,123012,20190322
539056,ADLABS,10.77,10.77,10.24,10.24,48444,20190322
539083,INOXWIND,67.95,71.3,67.5,69.3,22266,20190322
539097,YOGYA,23.05,23.15,23.05,23.15,24000,20190322
539098,FILTRA,19.9,19.9,15.6,17.25,144000,20190322
539113,PML,2070,2131,2070,2094.75,220,20190322
539118,VRLLOG,272.4,276,268,272.1,2475,20190322
539120,BFFL,19.5,20.45,19.5,20.45,64,20190322
539122,BODHTREE,44.95,44.95,41.65,42.9,5363,20190322
539126,MEP,40.6,43,39.8,41.7,107645,20190322
539131,CLLIMITED,4.63,4.63,4.63,4.63,100,20190322
539132,VEGETABLE,4.6,4.7,4.6,4.7,4310,20190322
539141,UFO,244.95,245,238.05,240.3,5983,20190322
539148,SHIVALIK,285.95,285.95,273.05,276.7,3226,20190322
539149,ICSL,1.56,1.56,1.56,1.56,1000,20190322
539150,PNCINFRA,157.95,159.4,156.05,156.9,5111,20190322
539151,ARFIN,203,209,190.1,207.4,4977,20190322
539169,FUNNY,0.77,0.78,0.77,0.78,560,20190322
539176,HAWAENG,38.3,38.3,34.7,34.9,1225,20190322
539177,AIIL,20.4,20.4,19.75,19.75,7265,20190322
539195,POEL,40,40,38.5,39.7,850,20190322
539196,AEL,10.61,11.8,10.6,11.8,2720,20190322
539197,DEVHARI,3.4,3.4,3.4,3.4,10000,20190322
539201,SATIA,620,620.1,611,611,4882,20190322
539207,MANPASAND,121.5,121.75,117.25,118.15,33219,20190322
539217,SRESTHA,1.88,1.88,1.88,1.88,78,20190322
539219,MUL,280,281.7,255.1,265.2,71786,20190322
539220,MISHKA,27,27,27,27,850,20190322
539221,SPORTKING,539.6,539.6,513,513,108,20190322
539223,AMBITION,20.5,20.5,19.5,20.25,2458,20190322
539225,JIYAECO,56.8,57.35,54.1,56.15,151561,20190322
539226,RUDRA,153.45,153.45,153.45,153.45,165,20190322
539228,GGPL,56.25,66.15,56.25,66.05,4816,20190322
539229,MRSS,43.65,43.65,41.65,43.3,15600,20190322
539235,GPL,233,233,233,233,147,20190322
539251,BALKRISHNA,41.05,42.65,40.15,40.3,1166,20190322
539252,SCFL,5.51,6.83,5.51,6.63,11113,20190322
539254,ADANITRANS,234.75,234.75,222,224.1,21157,20190322
539255,STARDELTA,126.65,126.65,126.15,126.45,864,20190322
539268,SYNGENE,591,591,570.75,574.35,3326,20190322
539273,PECOS,88,88,87.3,87.3,29000,20190322
539275,MSL,56,62.6,56,60,5370,20190322
539276,KAYA,695,724,685,700.95,2432,20190322
539287,ORTINLAABS,14,14.89,13.2,13.71,12315,20190322
539289,MJCO,493,503,493,497,2301,20190322
539290,BINDALAGRO,16.01,16.23,15.67,15.7,4650,20190322
539291,OZONEWORLD,35.2,35.2,35.2,35.2,100,20190322
539300,AKSPINTEX,27.15,27.15,27.1,27.1,26,20190322
539301,ARVSMART,139.5,139.5,125.9,126.6,4974,20190322
539302,POWERMECH,974.1,975,951,965.5,1696,20190322
539309,RAMASTEEL,106.1,106.1,100,105,2079,20190322
539310,TISL,3.76,3.89,3.61,3.82,154735,20190322
539313,UTINIFTETF,1170,1199,1170,1199,109,20190322
539314,UNIAUTO,50,50,50,50,4000,20190322
539331,VETO,70.65,71.85,69.25,71,3520,20190322
539332,NAVKARCORP,44,44,39.5,40,178521,20190322
539333,PENPEBS,55.5,57.95,55.5,57.5,1238,20190322
539334,SHREEPUSHK,152.05,157.3,152.05,155.65,2246,20190322
539336,GUJGAS,152.05,153,148,149.65,20827,20190322
539346,SADBHIN,93.1,93.1,92.45,92.45,2075,20190322
539351,PRABHAT,79.7,79.7,79.7,79.7,89280,20190322
539352,PBFL,0.75,0.75,0.75,0.75,10000,20190322
539353,SWARAJAUTO,250.6,262.75,250,250.05,1149,20190322
539354,POLYSPIN,139,141.85,139,139,748,20190322
539359,PRITIKAUTO,138.9,144.35,138.9,139.35,8727,20190322
539363,SKC,16.7,16.7,16.7,16.7,5020,20190322
539391,ACME,12,12,11.99,11.99,22,20190322
539399,BELLACASA,162.75,162.75,147.5,147.5,252,20190322
539400,MALLCOM,225,239,225,235,13,20190322
539402,VAL,20.75,20.8,20.75,20.8,28000,20190322
539404,SATIN,360,379.4,358.55,370.4,10013,20190322
539407,GENCON,125.75,133.45,125.5,132.9,13407,20190322
539410,WELCON,6.95,7,6.61,7,58374,20190322
539428,TEJNAKSH,62.65,64.75,57.05,60.95,11226,20190322
539436,COFFEEDAY,296,297.85,286.2,286.85,11139,20190322
539437,IDFCFIRSTB,52.55,53.85,52.35,52.75,2666156,20190322
539447,BEARDSELL,15.3,16.45,15.3,16.4,4990,20190322
539448,INDIGO,1409,1459.3,1403.6,1426.85,235948,20190322
539450,SHK,162.6,162.65,157.5,157.85,8288,20190322
539469,APUNKA,13.84,13.84,13.84,13.84,1512,20190322
539470,SHREEGANES,120,120,120,120,2,20190322
539479,GTV,31.3,31.3,31.3,31.3,25,20190322
539486,GEETANJ,1.17,1.17,1.17,1.17,1,20190322
539487,LICNETFSEN,409.99,409.99,409.99,409.99,3,20190322
539515,GMLM,38.35,38.35,38.35,38.35,100,20190322
539516,HDFCNIFETF,1198.82,1199.33,1189.6,1189.6,400,20190322
539517,SXETF,4020,4020,3975,3978,6049,20190322
539518,UDAYJEW,62,65,62,65,51,20190322
539519,MAYUKH,11.99,11.99,11.81,11.99,35557,20190322
539520,SHAILJA,20.3,20.8,19.5,20,259752,20190322
539522,GROVY,26.9,26.9,26.7,26.7,50,20190322
539523,ALKEM,1763,1763,1709.25,1730.45,1472,20190322
539524,LALPATHLAB,1048.95,1085,1048.95,1073.35,2226,20190322
539525,NAVKETAN,0.38,0.38,0.36,0.36,5410,20190322
539528,AAYUSH,31.7,33.75,29.55,29.7,3378,20190322
539542,LUXIND,1331.25,1344.9,1287,1303.6,1210,20190322
539545,APOORVA,27.45,27.45,27.45,27.45,50,20190322
539546,BNL,6.8,6.8,6.5,6.8,160,20190322
539551,NH,213,224.9,211.45,222.2,24409,20190322
539570,OFSTECH,7.7,7.7,7.7,7.7,9600,20190322
539594,MISHTANN,57.5,57.5,55.3,57.5,82430,20190322
539595,NATECO,10.59,10.59,10.59,10.59,140,20190322
539597,JSLHISAR,90,91.25,87.05,88.75,22387,20190322
539599,KEL,18.3,18.45,17.2,17.25,94530,20190322
539620,AINFRA,25,26.25,24,26.25,220,20190322
539621,BCLENTERPR,19.6,19.6,19.6,19.6,50,20190322
539636,PRECAM,58,61.8,57.85,59.75,4902,20190322
539658,TEAMLEASE,2906.55,3020,2906.55,3002.25,1109,20190322
539659,VIDLI,23.15,25,23.15,24,9000,20190322
539660,SAHYOGMULT,27.45,28.45,27.35,28.45,549141,20190322
539661,ACEMEN,22.6,22.6,22.5,22.5,1110,20190322
539673,RCL,20.05,20.05,20.05,20.05,850,20190322
539678,QUICKHEAL,226.4,226.55,224,224.75,4779,20190322
539679,KAPILRAJ,7.87,7.87,7.87,7.87,20,20190322
539686,KPEL,209.95,209.95,191,191,15,20190322
539692,IFINSER,29.25,29.25,29.25,29.25,210,20190322
539725,GOKULAGRO,11.9,12.15,11.7,11.99,1825,20190322
539730,FREDUN,452,479.3,430.25,452.55,4970,20190322
539742,SIMBHALS,9.48,9.48,9.31,9.38,16112,20190322
539770,DARJEELING,91,94.5,87.6,91.45,19185,20190322
539773,ADVIKCA,1.85,1.85,1.85,1.85,1000,20190322
539785,PDMJEPAPER,19.3,19.3,18,18.15,11317,20190322
539798,UMIYA,7.4,7.54,7.26,7.38,9107,20190322
539799,BHARATWIRE,59.85,59.85,58,58.5,5536,20190322
539800,CHDCHEM,17.2,17.2,17.2,17.2,10000,20190322
539807,INFIBEAM,44.7,45.1,42.7,43.05,1845720,20190322
539814,RADHEY,13.8,13.8,13.8,13.8,1000,20190322
539835,SUPERIOR,15.85,15.85,15,15,30000,20190322
539841,LANCER,77.5,79,73.65,75.5,2387,20190322
539844,EQUITAS,133.8,136.9,133.2,134.45,125893,20190322
539861,SKIL,13.65,14.25,13.07,13.07,10817,20190322
539871,THYROCARE,550,551.9,540.05,550.2,6434,20190322
539872,BAJAJHCARE,430,435,430,435,800,20190322
539874,UJJIVAN,336.35,337.3,328.05,330.1,112371,20190322
539875,RSDFIN,43.5,43.5,43.45,43.45,286,20190322
539876,CROMPTON,222.25,225,220,221.6,17931,20190322
539883,PILANIINVS,2200,2200,2150.25,2171.5,2381,20190322
539884,DARSHANORNA,33.5,34.15,33.5,33.5,1283,20190322
539889,PARAGMILK,257.4,258.3,254.7,255.75,32040,20190322
539900,DIDL,9.99,9.99,9.99,9.99,80,20190322
539917,NAGARFERT,6.95,7.05,6.82,6.95,55465,20190322
539938,MIL,132.1,132.1,127,127.5,15648,20190322
539939,YASHCHEM,83.7,86.95,78.5,79.55,80768,20190322
539940,MAXVIL,47.95,48.6,45.5,46.5,3359,20190322
539944,RXXX1SR2G,12.2,12.2,12.2,12.2,1900,20190322
539945,ICICINV20,56.6,56.7,56.26,56.26,98,20190322
539956,TAALENT,250,257,249.95,256,3966,20190322
539957,MGL,964.55,974.75,950,966.3,10508,20190322
539962,QFSL,0.23,0.24,0.22,0.23,15309,20190322
539963,ZEAL,98,112.9,98,103.5,51000,20190322
539978,QUESS,788.9,805,778.85,795.4,5167,20190322
539979,DIGJAMLTD,4.85,4.85,4.07,4.61,35997,20190322
539980,ICICIMCAP,67.17,71.5,67.17,71.5,2036,20190322
539981,MAXINDIA,68.35,69.7,68.35,69.35,20235,20190322
539984,HUIL,662,662,640,642.6,232,20190322
539986,COMSYN,41,41.6,41,41.6,15000,20190322
539992,LLOYDSTEEL,1.05,1.05,1.01,1.02,324318,20190322
540005,LTI,1665,1674.85,1650.85,1659.25,20941,20190322
540006,BULL,150,150.05,145,146.3,4885,20190322
540023,COLORCHIPS,98,98.4,98,98,3755,20190322
540024,ASHARI,7.59,7.59,7.46,7.57,934425,20190322
540025,ADVENZYMES,180.05,180.05,173,174.75,13985,20190322
540027,PTIL,382.75,388.15,380,388.1,43250,20190322
540047,DBL,663.85,666.4,619,635.45,95167,20190322
540048,SPAL,307,322.75,307,311,2155,20190322
540061,BIGBLOC,35.95,38.3,35.95,36.15,1111,20190322
540063,ECS,3.1,3.2,3.1,3.1,2971,20190322
540064,FRETAIL,447.9,447.9,432,441.2,12328,20190322
540065,RBLBANK,645,660.7,635.1,637.75,131882,20190322
540071,CAMSONSEEDS,4.12,4.29,4.12,4.15,9554,20190322
540072,SHIVAEXPO,5.05,5.05,5.05,5.05,10000,20190322
540073,BLS,114.45,114.95,111,112.1,3413,20190322
540080,NARAYANI,25,28.5,25,28.5,37,20190322
540081,GOVNOW,1.59,1.59,1.59,1.59,380,20190322
540083,TVVISION,3.65,3.65,3.65,3.65,4617,20190322
540084,SPICY,16.9,17.05,14.2,14.75,500000,20190322
540108,TAHL,92.75,95,92.7,92.7,1969,20190322
540115,LTTS,1499.1,1505,1482,1488.1,17530,20190322
540124,GNA,336.8,336.8,331.05,332.45,3148,20190322
540133,ICICIPRULI,335,343.4,327.8,330.05,230623,20190322
540134,IISL,24.7,27.5,24.35,25.65,15708,20190322
540135,ARCFIN,1.05,1.05,1.05,1.05,200,20190322
540136,HPL,57.05,59,56.55,57.05,2411,20190322
540143,SAGARSOFT,98.25,104.4,95.1,97.25,5734,20190322
540144,DRA,13,13,13,13,2500,20190322
540145,VALIANTORG,1569.8,1569.8,1530,1559.35,1800,20190322
540147,SHASHIJIT,27.9,27.9,27.9,27.9,4800,20190322
540153,ENDURANCE,1145.25,1165,1141.15,1155.15,3981,20190322
540154,IDFSENSEXE,404,404.95,404,404.95,8,20190322
540173,PNBHOUSING,860,867.55,852,858.35,32319,20190322
540175,REGENCY,26.65,28.5,25.15,26.8,9190,20190322
540180,VBL,820,822,805,809.45,2216,20190322
540190,FRANKLININD,11,11,11,11,126,20190322
540192,LKPSEC,8.95,9.4,8.83,9,1767,20190322
540198,OSIAJEE,13.1,13.1,13.06,13.06,22750,20190322
540203,SFL,1331.95,1331.95,1303.05,1303.05,10,20190322
540210,TMRVL,30,30,28.45,28.55,3692,20190322
540212,TCIEXP,712,736.4,712,730.8,917,20190322
540222,LAURUSLABS,385,394,384.1,385.7,10472,20190322
540243,NEWLIGHT,41.25,41.4,39.1,40.95,47864,20190322
540253,SNTCL,18.05,18.05,18.05,18.05,6,20190322
540259,SHANGAR,22.5,24.5,22.5,24.5,270,20190322
540266,GLCL,13,14.3,13,14.25,90,20190322
540269,SKL,8.15,8.15,8.15,8.15,10000,20190322
540293,PRICOLLTD,38.8,38.8,36.9,37.3,9971,20190322
540311,JITFINFRA,18,18.79,18,18.5,6009,20190322
540360,LLFICL,55.45,57,54.5,54.65,27269,20190322
540361,DANUBE,4.7,5.14,4.7,5.14,161897,20190322
540366,RADIOCITY,61.05,61.1,60.1,60.35,935,20190322
540376,DMART,1493,1510,1473.05,1501.8,21986,20190322
540393,SMLT,26.1,26.1,26.1,26.1,2000,20190322
540395,CHEMCRUX,79,79,76,76,8000,20190322
540396,MANOMAY,31.4,36.5,31.3,36.15,100000,20190322
540403,CLEDUCATE,124,124,120.15,120.4,193,20190322
540404,PRIME,108,112,107.85,107.85,36000,20190322
540405,OCEANIC,113,113,113,113,3000,20190322
540425,SHANKARA,433,439.3,415,419.85,8032,20190322
540426,RELSTRUCT,5.5,5.5,5.5,5.5,3000,20190322
540497,SCHAND,175,181.1,173.4,177,516,20190322
540519,MEERA,210,211,210,211,1000,20190322
540526,IRBINVIT,66.9,66.9,66.75,66.75,20000,20190322
540530,HUDCO,46,46.05,44.6,44.85,165288,20190322
540544,PSPPROJECT,489.9,489.9,454.15,458.7,6388,20190322
540575,STARCEMENT,100.75,102,99.6,99.6,1392,20190322
540593,HEOF1126RG,9.74,10.2,9.74,10.2,26802,20190322
540595,TEJASNET,167,171.35,165,165.9,4177,20190322
540596,ERIS,636.25,639.75,630,630,261,20190322
540602,GTPL,73,74.05,68.5,72.55,1131,20190322
540611,AUBANK,570.75,582.75,558.7,563,15147,20190322
540613,GEL,46.3,53,46.1,52.75,45000,20190322
540615,7NR,42.7,44.5,42.7,44.5,90000,20190322
540616,ARTEMIS,59.6,60.95,59,59.95,14750,20190322
540621,BHAGYAPROP,28.7,30.35,28.1,28.75,407,20190322
540642,SALASAR,204.55,216.15,204,211.65,10503,20190322
540647,GANGESSEC,49.95,49.95,49.7,49.7,2,20190322
540648,PALASHSEC,39,42,39,42,21,20190322
540649,AVADHSUGAR,472.95,487.5,472,475.2,5705,20190322
540650,MAGADHSUGAR,118.35,120,116.05,118.5,589,20190322
540652,CTCL,41.05,41.05,41.05,41.05,3000,20190322
540653,SINTEXPLAST,21.7,21.85,20.4,20.5,255827,20190322
540654,GSTL,66,66,66,66,22000,20190322
540669,UTINEXT50,288.9,288.9,280.1,280.1,506,20190322
540673,SIS,868.1,876.45,815,815.05,1130,20190322
540678,COCHINSHIP,385.75,387,376,378.85,4926,20190322
540679,SMSLIFE,564.25,564.25,545,549,155,20190322
540680,KIOCL,144.9,147.3,138.15,139.05,3350,20190322
540681,CHOTHANI,5.8,5.8,5.8,5.8,10000,20190322
540686,SMRUTHIORG,157,158.45,154,154,159,20190322
540691,ABCAPITAL,105,105.95,102.05,102.55,498216,20190322
540692,APEX,324.05,334.65,323.55,324.8,12413,20190322
540694,ANG,50.85,50.85,47.5,48.8,9600,20190322
540698,NEL,2.35,2.35,2.34,2.34,12000,20190322
540699,DIXON,2501.05,2501.05,2460.4,2471.95,181,20190322
540700,BRNL,99,99.95,95.35,97,604722,20190322
540701,DCAL,210.9,210.9,205,207.55,5601,20190322
540702,LASA,23,23.45,22,23.3,5993,20190322
540704,MATRIMONY,551.05,629.95,551.05,603.4,1162,20190322
540709,RELHOME,29.1,29.5,28,28.15,41301,20190322
540710,CAPACITE,235,239.1,231.2,233.25,3331,20190322
540715,SAGAR,10,10,10,10,3000,20190322
540716,ICICIGI,980,1004.65,973.9,1000.55,56351,20190322
540719,SBILIFE,614,620,605.4,615.7,14571,20190322
540724,DIAMONDYD,905,923.95,883,894.1,76,20190322
540725,SISL,73.5,73.5,73.5,73.5,2000,20190322
540727,POOJA,53.5,55,53.5,55,9000,20190322
540728,SAYAJIIND,280,281.05,280,280,437,20190322
540730,MEHAI,72,75,63,71,21000,20190322
540735,IRIS,28.1,37.7,28.1,35.7,60000,20190322
540743,GODREJAGRO,492.35,494.85,486.8,491.6,9411,20190322
540744,MESCON,14.85,15.46,14.5,14.59,2100,20190322
540749,MASFIN,540,556.7,534.5,535.5,878,20190322
540750,IEX,160.85,162.75,158.55,160.8,3286,20190322
540755,GICRE,254.75,261.25,245.1,247.85,27042,20190322
540757,SCPL,108.45,110,108.1,108.1,8000,20190322
540762,TIINDIA,370.35,376,360,362.75,11970,20190322
540767,RNAM,190.05,196.35,186.6,188.7,38044,20190322
540768,MAHLOG,500,501.9,493.25,494.6,1161,20190322
540769,NIACL,188.25,189.95,184.55,185.05,5552,20190322
540774,IFGLEXPOR,230.05,237,230,230,1032,20190322
540775,KHADIM,431.15,456.05,427,443.95,469,20190322
540776,5PAISA,241,242.25,232.15,232.15,496,20190322
540777,HDFCLIFE,363.95,367.35,362.5,363.55,96726,20190322
540787,ICICIB22,37.14,37.55,37,37.17,265894,20190322
540788,ASPIRA,27.35,27.35,27.35,27.35,25,20190322
540789,DNAMEDIA,1.4,1.42,1.3,1.3,221503,20190322
540793,HHOF1140RG,8.43,8.52,8.43,8.51,8000,20190322
540794,HHOF1140RD,9.02,9.02,9.02,9.02,5000,20190322
540795,DYNAMIC,25.6,26,25.05,26,18000,20190322
540796,RATNABHUMI,74,74,72,72.4,118000,20190322
540797,SHALBY,132.7,132.7,129.05,129.75,4807,20190322
540798,FSC,601,601,589.95,592.8,286,20190322
540800,DACEFRDP,8.5,8.5,7.93,7.98,2000,20190322
540824,ASTRON,113.1,113.5,108.45,108.7,1568,20190322
540850,JFL,24,24,24,24,2000,20190322
540861,IPRU3018,9.07,9.07,9.07,9.07,19,20190322
540874,7SEAS,8.79,8.79,8.79,8.79,100,20190322
540879,APOLLO,109,109.9,105.6,106,3898,20190322
540900,NEWGEN,324.3,324.8,305.05,306.4,10473,20190322
540901,PRAXIS,179.5,182,177.8,179.65,1661,20190322
540902,AMBER,790.8,799.6,782.05,787.2,583,20190322
540904,TIRUFOAM,92.05,92.05,92.05,92.05,13,20190322
540923,AML,5.34,5.34,4.87,4.87,18000,20190322
540935,GALAXYSURF,1111.85,1120.7,1111,1114.95,210,20190322
540937,MEDICO,91,91,91,91,4800,20190322
540938,GUJHYSPIN,5.9,5.9,4.79,5.48,100000,20190322
540945,FSSPL,5.56,5.81,5.35,5.44,460000,20190322
540947,IPRU3034,8.85,8.85,8.12,8.12,5100,20190322
540952,LAL,6,6,5,5.5,100000,20190322
540954,IWP,89,89,84,84.35,26187,20190322
540956,BHATIA,76,78.5,76,78.45,130000,20190322
540961,SHIVAMILLS,53,53,47.8,48.4,128,20190322
540975,ASTERDM,156,160,153.3,157.75,4333,20190322
541005,KANCOTEA,36.55,38.9,36.55,38.9,16,20190322
541006,ANGEL,15.5,15.5,15,15,8000,20190322
541019,HGINFRA,284.95,288.55,274,279,10389,20190322
541083,INFLAME,227,227,224,224,6000,20190322
541092,ABSLRIF6RG,7.78,7.89,7.56,7.56,8100,20190322
541096,BPLPHARMA,225,240,223.25,230,1002,20190322
541097,LIQUIDETF,999.99,1000.01,999.99,1000.01,2425,20190322
541143,BDL,293,293,285,286.95,2501,20190322
541153,BANDHANBNK,498.75,508,498.75,500.85,36965,20190322
541154,HAL,717,717,709,710,2828,20190322
541161,KARDA,205,207.75,199.8,203.2,9728,20190322
541163,SANDHAR,277,280,269.7,272.3,1342,20190322
541178,BENARA,27.55,30,27.55,29.85,178000,20190322
541179,ISEC,248.1,252.85,245.25,248.35,14066,20190322
541195,MIDHANI,143.15,143.35,138.15,138.6,31843,20190322
541233,LEMONTREE,82.8,82.8,80,80.35,16653,20190322
541269,CHEMFABALKA,147.8,148,136,141.15,1953,20190322
541276,GARVIND,8.28,8.28,8.28,8.28,60000,20190322
541299,DLCL,19.2,19.2,17.5,17.5,12000,20190322
541301,ORIENTELEC,149,149.1,143.15,144.9,79919,20190322
541302,DHRUV,34.8,34.8,34.8,34.8,2000,20190322
541303,AKSHAR,23.7,23.7,21.9,22.5,42000,20190322
541304,INDOUS,88,100,88,98,28000,20190322
541313,ICICI500,151.88,152.89,151.88,152.29,688,20190322
541336,INDOSTAR,347,360.7,347,349.8,277458,20190322
541347,PARVATI,3.9,3.97,3.83,3.97,9374,20190322
541353,INNOVATORS,60,61,59,61,14400,20190322
541400,ZIMLAB,130,139.45,130,138.35,903,20190322
541401,ARIHANTINS,13.9,14.7,13.9,13.9,16000,20190322
541403,DOLLAR,292.5,292.5,283.5,283.5,2,20190322
541418,NGIL,35,35,35,35,4000,20190322
541444,PALMJEWELS,17.75,17.75,17.75,17.75,4000,20190322
541450,ADANIGREEN,36.65,37,35.5,36,60653,20190322
541540,SOLARA,450,450,443.1,446.25,10576,20190322
541545,TALWGYM,118,119,113.8,117.4,9741,20190322
541546,GAYAHWS,0.95,0.99,0.92,0.92,28827,20190322
541556,RITES,260,260,253.25,254.75,33876,20190322
541557,FINEORG,1296.5,1296.5,1251.35,1258.25,573,20190322
541578,VARROC,598,606.6,597.45,599.05,573,20190322
541601,RAJNISH,165.75,172,150.2,151.9,98400,20190322
541627,HITECHWIND,17,17.45,16.55,16.55,22985,20190322
541634,RAWEDGE,64.55,64.55,64.55,64.55,83200,20190322
541700,TCNSBRANDS,796,799.95,783.2,795.35,343,20190322
541701,SUPERSHAKT,411,412.5,411,412.5,2700,20190322
541703,GFIL,60.5,60.5,53.3,60.1,20800,20190322
541729,HDFCAMC,1491.5,1495.75,1478.1,1483.2,4177,20190322
541735,VIVANTA,5.4,5.4,5.4,5.4,25,20190322
541741,TINNATFL,22.25,22.3,22.25,22.3,6,20190322
541770,CREDITACC,475,488,471,473.6,10568,20190322
541771,AMINTAN,1.75,1.75,1.74,1.74,609,20190322
541778,DEEP,43,45.1,43,45,12000,20190322
541804,IPRU3168,8.62,8.62,8.61,8.61,3000,20190322
541809,ICICINXT50,28.07,28.07,27.92,27.92,1171,20190322
541865,ASPL,26.5,26.5,26.5,26.5,4000,20190322
541890,SPACEINCUBA,0.61,0.61,0.57,0.57,65336,20190322
541929,SGIL,85.6,85.6,85.6,85.6,104000,20190322
541945,RANJEET,36.85,36.9,36.4,36.4,60000,20190322
541946,ICICILIQ,1000.01,1000.05,999.99,1000,12752,20190322
541956,IRCON,410,410.95,398.1,401.25,2993,20190322
541967,SKYGOLD,181.5,182,181.5,182,12000,20190322
541972,SETFSN50,335.67,337.16,333,333,158,20190322
541974,MANORAMA,203,207.25,201,206.5,76200,20190322
541984,RIOSAG,9.01,10,9.01,9.02,3298,20190322
541988,AAVAS,1130.8,1194.6,1130,1156.2,2076,20190322
542011,GRSE,99.8,102.95,97.5,98.8,10387,20190322
542012,AAL,60,60,60,60,4000,20190322
542013,DOLFIN,59.4,59.4,59.4,59.4,4000,20190322
542025,SUNRETAIL,46.45,46.45,46.45,46.45,144000,20190322
542034,SMGOLD,35,37,35,36.45,144000,20190322
542046,VIEL,26.2,26.2,26.2,26.2,2000,20190322
542066,ADANIGAS,117.6,117.85,115.35,116.35,37525,20190322
542123,PHOSPHATE,59,59,58.75,58.75,61,20190322
542141,TECHNOE,250.05,261.95,240.1,253.6,8942,20190322
542156,IPRU3218,9.38,9.38,8.82,9.36,7050,20190322
542206,BTSYN,15.75,16.5,15.75,16.5,25611,20190322
542216,OCLINDIA,1025,1025.05,1010,1016.8,691,20190322
542230,ABSLNN50ET,320,320,320,320,1,20190322
542231,NILASPACES,2.59,2.59,2.39,2.4,80303,20190322
542233,TREJHARA,28.3,28.85,28.3,28.85,260,20190322
542247,AXISCCGPG,9.25,9.25,8.38,8.38,191,20190322
542248,DECCAN,111.1,111.5,110,111.5,8400,20190322
542285,AXITA,70.2,71.5,70.2,70.9,12000,20190322
542323,KPIGLOBAL,68.55,69.9,68.55,69.25,4800,20190322
542333,CESCVENTURE,596,596,579,582.55,1640,20190322
542337,SPENCER,161.15,162.9,152.75,156.95,47292,20190322
542351,GLOSTERLTD,1000.1,1034.95,971,992.85,160,20190322
542367,XELPMOC,69.95,73.2,69.8,69.8,3515,20190322
542383,RITCO,70,72,70,71.95,390400,20190322
542399,CHALET,313,330.05,312.3,325.25,11667,20190322
542437,ANMOL,32.6,32.6,32.4,32.4,24000,20190322
542459,KRANTI,35,35,35,35,6000,20190322
542460,ANUP,572.95,602.15,565,577.6,58016,20190322
542484,ARVINDFASN,963.6,963.6,963.6,963.6,2976,20190322
542503,MAHIP,32.55,33.3,32,33.3,24000,20190322
555555,ICICISENSX,404.75,404.75,404.17,404.17,565,20190322
570001,TATAMTRTDVR,90,90.3,86.5,86.75,250806,20190322
570002,FELDVR,38.05,38.35,38.05,38.35,180,20190322
570004,JISLBNDVR,42.5,42.5,41.5,41.65,6172,20190322
570005,SCAPDVR,0.85,0.85,0.81,0.82,2257,20190322
580001,STAN CHART,50.25,50.6,50.05,50.55,815,20190322
590003,KARUR VY(PS,71.15,71.6,69.4,69.6,46360,20190322
590005,TIDE WATE(PS,5550.1,5565,5415,5429.4,386,20190322
590006,AMRUTANJAN,320.15,326.1,315.1,319.3,3172,20190322
590013,XPRO INDI(PS,36,36.5,35.25,36.4,1631,20190322
590018,HISARMET(PS,42.4,42.4,42.4,42.4,1,20190322
590021,BHARAT RA(PS,4088.45,4144.85,4025,4048.55,879,20190322
590022,EASTER SI(PS,2.37,2.37,2.26,2.26,16010,20190322
590024,FERT CHE(PS,35.95,35.95,35,35.05,3937,20190322
590025,GINNI FIL(PS,14,14.12,13.71,13.77,3001,20190322
590030,SOUTH PET(PS,25.6,25.6,24.5,24.55,7863,20190322
590031,DE NORA,276,286.25,276,281.1,546,20190322
590043,HARITA SEAT,469,470,451.2,461.9,266,20190322
590051,SAKSOFT LTD,294,294.3,286,291,580,20190322
590057,PROSEED,0.48,0.48,0.45,0.47,119899,20190322
590062,ANDHRA SUGAR,355,355.15,348.1,349.65,1742,20190322
590066,KCP LTD,85.05,85.05,83,83.9,1347,20190322
590068,KHAITAN INDI,42.95,42.95,34.6,34.85,1332,20190322
590070,RADAAN MEDIA,3.08,3.08,2.81,3.08,606,20190322
590071,SUNDARAM FIN,1556.1,1589.3,1556.05,1586.15,14591,20190322
590072,SUNDARAM BRK,315,323.45,312.05,314,1995,20190322
590073,WHEELS INDIA,918.1,935,910,912,176,20190322
590075,LAMBODHARA T,44.2,45.8,44.2,44.9,4559,20190322
590078,MAITHAN ALL,489,500.4,489,496.5,919,20190322
590086,ORISSA MINE,882,886.75,852.8,856.7,1519,20190322
590095,GOLDBEES,2815.1,2843.9,2815.1,2843.6,413,20190322
590096,LIQUIDBEES,1000,1000.01,999.28,1000.01,278612,20190322
590098,SBI GOLD ETS,2860,2900,2860,2897.69,482,20190322
590099,QUANTUM GOLD,1403,1412,1403,1412,31,20190322
590101,UTI GOLD ETF,2840,2850,2828,2842.58,113,20190322
590103,NIFTY BEES,1206,1212,1196.51,1197.92,7206,20190322
590104,JUNIOR BEES,288,290.62,285.33,285.65,2778,20190322
590106,BANK BEES,3040,3048.4,3010,3042.06,152,20190322
590107,KOTAK PSU BK,320,320,304,313.71,667,20190322
590108,PSUBNK BEES,356.7,359.8,341.7,353.77,1804,20190322
590109,SHARIA BEES,249,258.1,248.52,249,1998,20190322
590115,M50 ETF,112,112,112,112,8,20190322
590126,GRADIENTE,0.91,0.91,0.91,0.91,5145,20190322
590128,SHREE TULSI,2.5,2.5,2.45,2.45,7507,20190322
590134,MADRASFERT,21.15,21.15,20.55,20.6,5651,20190322
715006,1599ILFS21,4960,4960,4960,4960,5,20190322
715014,815LTFH2020,100.26,100.26,100.26,100.26,150,20190322
715027,895LTFHL21,102.15,102.15,102,102,52500,20190322
717502,JSW NCPS,4.68,4.7,4.68,4.7,1503,20190322
717503,ZEE NCPS,5.89,6,5.89,5.91,3485,20190322
800252,SGB2016I,2920.06,3094.93,2920.06,3094.93,11,20190322
800254,SGBAUG24,3019,3024,2960,2985.87,154,20190322
800268,SGBMAY25,3000,3040,3000,3028.57,100,20190322
800269,SGBJULY25,2952,2952,2952,2952,5,20190322
810613,835GJSDL29,101.9,101.9,101.9,101.9,14000,20190322
810617,83GUJ2029,101.8,101.8,101.8,101.8,21000,20190322
810618,818TN2028,102,102,102,102,15000,20190322
890144,TATASTEELPP,63,67.65,62.3,63.2,555862,20190322
912356,ICIC-MMP3-11,70350,70350,70350,70350,15,20190322
934784,LTFINNCDIV,1005.99,1006.45,1005.49,1005.91,185,20190322
934931,0MFL2019K,1870,1870,1870,1870,1,20190322
935016,IIFLHFL202,1018,1018,1017,1017,195,20190322
935052,0SCUF19,1710,1710.4,1710,1710.4,140,20190322
935088,12ECL20I,1009.2,1010,1009.2,1010,405,20190322
935132,1015STFC21,1098,1098.25,1098,1098.25,140,20190322
935136,971STFC21,1025,1025,1025,1025,300,20190322
935140,0STFC2019,1640,1645.01,1640,1645,41,20190322
935142,0STFC2021,1601.4,1740,1601.4,1740,4,20190322
935248,12MFL20D,1040,1040,1040,1040,20,20190322
935310,BLUENCDSR3,10.05,10.1,10.05,10.05,2330,20190322
935383,849NTPC25,12.52,12.6,12.48,12.57,15028,20190322
935449,975SEFL20G,970,970,970,970,10,20190322
935463,1075SREI20,949.1,949.1,949.1,949.1,6,20190322
935506,736PFC25,1098.99,1098.99,1098.99,1098.99,40,20190322
935510,752PFC30,1100.02,1105.02,1100.02,1105.02,141,20190322
935564,0KFL22H,1335,1335,1335,1335,30,20190322
935576,750IRFC35,1159,1173.8,1159,1163.22,540,20190322
935580,739NHAI26,1085,1085,1085,1085,20,20190322
935584,76NHAI31,1125,1125,1121,1121,1211,20190322
935590,85MFL21,955,955,955,955,100,20190322
935616,753IREDA26,1081.99,1082,1081.99,1082,150,20190322
935640,727HUDCO26,1040,1040.5,1040,1040.5,225,20190322
935642,764HUDCO31,1101.15,1114,1101.1,1113.99,708,20190322
935666,769NHAI31,1160,1160,1155,1155,667,20190322
935682,764IRFC31,1151.95,1151.95,1151.95,1151.95,5,20190322
935690,764NABARD31,1105.5,1110,1105,1105.04,500,20190322
935740,872MMFSL26,1000,1000,1000,1000,12,20190322
935752,9MMFSL26,1054,1054,1045.2,1049.99,53,20190322
935760,MMFSL26A,1219.5,1219.5,1219.5,1219.5,1,20190322
935768,11KFL19A,995,995,995,995,50,20190322
935788,10EHFL26,1011.99,1011.99,990,993.33,45,20190322
935790,0EHFL26,1250,1250,1250,1250,50,20190322
935794,883DHFL19B,960,960,960,960,25,20190322
935802,893DHFL26B,774.99,775,760,760,505,20190322
935806,920DHFL19B,995,995,995,995,50,20190322
935818,0DHFL19B,1200,1200,1200,1200,5,20190322
935832,910DHFL19B,975,975,966,966,95,20190322
935836,915DHFL21B,802,802,802,802,20,20190322
935840,925DHFL23B,771,771,771,771,2,20190322
935896,960SIFL21,950,951,950,950,130,20190322
935898,10SIFL21,925,925,925,925,25,20190322
935900,0SIFL21,1130,1130,1130,1130,10,20190322
935932,0SEFL20B,1006,1112,1006,1112,20,20190322
935940,975SEFL22B,909,909,901,901,200,20190322
935954,9MFL20A,1011.45,1011.45,1011.45,1011.45,1900,20190322
935974,10KFL20,980,985,980,980,1221,20190322
935990,925SIFL20,978.99,978.99,978.99,978.99,10,20190322
935996,950SIFL22,998,998,914,916,391,20190322
936006,850MFL19A,1074,1074,1074,1074,73,20190322
936008,875MFL20B,1032.1,1050,1032.1,1050,21,20190322
936040,785MMFSL24,1000,1000,1000,1000,5,20190322
936044,800MMFSL27,939,939,939,939,10,20190322
936052,930SEFL22,885,885,880,880,28,20190322
936062,950SEFL27,963.99,963.99,959.99,959.99,101,20190322
936064,955SEFL27,900,900,900,900,16,20190322
936090,95KFL21,970,970,970,970,280,20190322
936100,0SIFL19A,1071,1076.9,1071,1076.8,160,20190322
936104,843SIFL21,919,919,919,919,10,20190322
936116,912SIFL28,830,830,830,830,10,20190322
936126,865ERFL23,999,999,999,999,1,20190322
936128,9ERFL23,916.1,917,913,917,139,20190322
936138,875MFL23,965,967.9,965,967.64,179,20190322
936144,9MFL23,1037,1037,1037,1037,5,20190322
936162,0KFL21D,1010.01,1010.01,1010,1010,300,20190322
936186,92SEFL28,920,920,920,920,1,20190322
936190,0SEFL28,1090,1090,1090,1090,34,20190322
936192,9DHFL25,783.99,784,783.99,784,20,20190322
936198,89DHFL21,854.99,855,838.01,838.01,128,20190322
936206,910DHFL28,766.1,780,766.1,780,72,20190322
936220,95JMFCSL23,1029,1029,1027,1029,207,20190322
936222,911JMFCSL23,985,990,981,987,10,20190322
936224,975JMFCSL28,1005.5,1015,1005.5,1010,142,20190322
936228,893STFCL23,975,975,965.2,971,604,20190322
936232,91STFCL21,1033,1033,1032,1032,101,20190322
936236,94STFCL28,1014,1014,1014,1014,2,20190322
936246,925EFL23,980,994.95,970,979.28,260,20190322
936278,884ICCL28,871,900,871,900,38,20190322
936286,880TCFSL21,1041,1041.7,1041,1041,150,20190322
936290,890TCFSL23,1040.2,1043.95,1039.55,1040.05,437,20190322
936294,910TCFSL28,1054.99,1054.99,1050,1050,3,20190322
936296,975KFL20A,980,980,975,975,116,20190322
936312,AHFL29SEP18,1000,1000,1000,1000,24,20190322
936328,940STFCL21,1010.1,1010.1,1008,1008,494,20190322
936356,MFL29NOV18,1005,1006,1000.05,1001.07,360,20190322
936360,10MFL23,1000.11,1000.22,1000.11,1000.22,20,20190322
936362,985MFL20,980.53,1005,980.05,1005,80,20190322
936370,MFL29NOV18B,1000,1000,1000,1000,20,20190322
936376,10JMFCSL22,1049.99,1049.99,1023,1023,2,20190322
936380,101JMFCSL23,1005,1005,1005,1005,103,20190322
936384,1025JFCSL28,1100,1100,1100,1100,3,20190322
936386,981JMFCSL28,975.2,975.2,975.2,975.2,40,20190322
936390,EFL4JAN19,985,985,985,985,25,20190322
936398,1015EFL29,1000,1000,1000,1000,60,20190322
936404,905MMFSL22,1040,1040,1017,1019.5,203,20190322
936408,915MMFSL24,1008,1008,1008,1008,100,20190322
936412,93MMFSL27,1001.45,1001.89,1000.3,1001.24,440,20190322
936416,95MMFSL29,1004,1010,1004,1010,2044,20190322
936436,95KFLSR1,930,1000,930,945,41,20190322
936452,912STFCL24,1000,1000,991,991,35,20190322
936454,93STFCL29,1018,1018,1016.42,1016.42,2,20190322
936456,94STFCL22,990,990,990,990,5,20190322
936460,97STFCL29,999,999,998,998,370,20190322
936480,935MFL22,960,960,945.12,950,326,20190322
936482,975MFL24,989.99,1000.99,974.2,974.2,153,20190322
936484,975MFL22A,949.35,980,940.11,977,61,20190322
936488,0MFL22,980,1000,961,965,198,20190322
936492,0MFL26,999,999,905.01,905.01,50,20190322
936504,1050ICFL24,1013,1017,1013,1017,163,20190322
936512,91LTFL22,1012.99,1012.99,1006,1007,176,20190322
936520,925LTFL24,1016,1049.99,1016,1018.69,1270,20190322
936524,889LTFL24,1022,1022,1015,1015,15,20190322
936528,935LTFL29,1020.25,1023,1020.25,1022.04,305,20190322
936532,898LTFL29,1015,1020,1010.55,1014.64,1690,20190322
954527,EARCJ8G602C,131256,131256,131256,131256,10,20190322
956281,885HDFC99,1067790,1067790,1067790,1067790,50,20190322
957208,975UPPCL26,977767.89,977767.89,977767.89,977767.89,1,20190322
958382,950MFL21,1032274,1032274,1032274,1032274,2,20190322
958383,950MFL22,998438,998438,998438,998438,2,20190322
958457,937SBIPER,1024097.67,1024097.67,1024097.67,1024097.67,5,20190322
958465,RSL17DEC18,101900,101900,101900,101900,40,20190322
958513,RCL28DEC18,102500,102500,102500,102500,10,20190322
958528,RARC9JAN19,100900,100900,100900,100900,10,20190322
958530,RCL9JAN19,100000,100000,100000,100000,90,20190322
958601,EEL22FEB19,102488.13,102844.13,102488.13,102844.13,350,20190322
958644,RFL15MAR23,102000,102000,100000,101000,40,20190322
961695,IDFCFBLD1B,9201,9299.99,9201,9299.99,4,20190322
961697,IDFCFBLD1D,8865,8865,8865,8865,1,20190322
961700,IDFCFBLD1F,8950,8950,8950,8950,8,20190322
961703,SBIBIVR,10741,10755,10696,10751.33,64,20190322
961710,IDFCFBLD1H,9056.01,9056.01,9056.01,9056.01,16,20190322
961711,PFCBS1,4804.11,4804.11,4804.11,4804.11,1,20190322
961712,PFCBS2,9200,9200.01,9200,9200.01,8,20190322
961714,PFCBS4,8895,8895,8895,8895,4,20190322
961718,PFCBT1S4,8888,8900,8888,8896.8,15,20190322
961720,IDFCFBLD1J,9030,9030,9030,9030,4,20190322
961721,LTINF90122I,992.01,995,992.01,994.5,202,20190322
961722,LTINF9122II,1805,1814.95,1805,1813.64,518,20190322
961728,830NHAI27,1165,1165,1163,1165,4335,20190322
961729,820PFC2022,1082,1082,1081,1081.2,250,20190322
961731,8IRFC230222,1074.55,1074.55,1074.5,1074.5,100,20190322
961733,HUDCO050322,1060,1060,1054.99,1054.99,800,20190322
961735,87IDFCBFBL,4870,4870,4870,4870,2,20190322
961737,870LNT22A,995,995,977.1,977.12,251,20190322
961738,870LNT22B,1724.5,1731,1721,1725.15,194,20190322
961742,915SREI17B,1450,1450,1450,1450,30,20190322
961744,812REC27,1169,1169,1165.5,1165.5,250,20190322
961751,736PFC2028,1070.01,1080,1070.01,1080,200,20190322
961752,719IIFCL23,1039.99,1039.99,1039.99,1039.99,139,20190322
961754,740IIFCL33,1096.5,1096.5,1096.5,1096.5,50,20190322
961772,688PFC2023,1010,1010,1010,1010,90,20190322
961779,871REC28,1197.1,1217.99,1190,1200,2495,20190322
961784,839HUDCO23,1110,1120,1110,1119.96,255,20190322
961785,876HUDCO28,1200,1205.05,1195,1205.05,1032,20190322
961790,843NHPC23,1070,1070,1070,1070,270,20190322
961794,826IIFCL23,1101.2,1101.2,1088.5,1101.2,397,20190322
961796,863IIFCL28,1180,1180,1180,1180,5,20190322
961798,875IIFCL33,1224.1,1324.1,1224.1,1226.75,175,20190322
961803,879PFC28,1187.5,1190,1181,1190,2240,20190322
961804,892PFC33,1295,1298,1294,1298,470,20190322
961810,891NTPC33,1280,1287,1280,1285,1044,20190322
961814,876HUDCO24,1150,1150,1145.02,1145.02,200,20190322
961816,901HUDCO34,1285,1285,1285,1285,1,20190322
961820,866IIFCL24C,1149.9,1149.9,1149.9,1149.9,45,20190322
961822,891IIFCL34,1275,1275,1275,1275,1,20190322
961826,875NHAI29,1205,1205,1205,1205,4,20190322
961829,848IRFC24,1161,1161,1161,1161,500,20190322
961839,880IREDA29,1199.9,1199.9,1199.9,1199.9,10,20190322
961849,861KPL24,1075,1075,1075,1075,2,20190322
961851,900KPL29,1190,1190,1190,1190,15,20190322
961853,900KPL34,1242,1242,1242,1242,15,20190322
961873,844REC24,1199.99,1199.99,1199.99,1199.99,10,20190322
961883,844IRFC24,1175,1175,1150,1150,65,20190322
961893,841IIFCL24B,1085,1090,1070,1073.89,508,20190322
961895,880IIFCL29,1180,1180,1177,1177.04,165,20190322
961897,880IIFCL34,1240,1269.7,1240,1268,867,20190322
972608,IFCI150910A,5051.1,5051.1,5051.1,5051.1,4,20190322
972609,IFCI150910B,9320,9330.01,9320,9330.01,9,20190322
972660,IFCI310111A,4851.04,4852.02,4851.04,4852.02,8,20190322
972661,IFCI310111B,9080,9150,9080,9090.1,22,20190322
972663,IFCI310111D,9120,9120,9120,9120,4,20190322
972704,IFCI121211A,8670,8670,8670,8670,10,20190322
972713,IFCI150212A,9020,9025.1,9020,9025.1,33,20190322
972714,IFCI150212B,4950,4950,4935,4935,5,20190322
972715,IFCI150212C,8851,8851,8851,8851,4,20190322
972719,IFCI310312A,8150,8191,8150,8190,29,20190322
972720,IFCI310312B,4805,4811,4805,4811,12,20190322
972721,IFCI310312C,8571,8571,8500.05,8500.05,6,20190322
972885,893PTCIF22A,8950,8950,8950,8950,4,20190322