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

500002,ABB LTD.,1330,1346.5,1321.05,1329.3,4388,20190327
500003,AEGIS LOGIS,201.6,204.5,201.45,202.6,8948,20190327
500008,AMAR RAJA BA,709,730,705.45,721.05,173756,20190327
500009,A.SARABHAI,13.55,14.24,13.55,14.1,14720,20190327
500010,HDFC,1959.9,1959.9,1906.75,1920.45,103461,20190327
500012,ANDHRA PETRO,54.25,56.4,53,54.1,102362,20190327
500013,ANSAL INFRAS,10.96,11.05,10.8,10.88,11487,20190327
500014,APPLE FINANC,1.6,1.71,1.56,1.71,3809,20190327
500016,ARUNAHTEL,7.85,7.85,7.85,7.85,100,20190327
500020,BOM DYEING,137.5,139.85,134.4,135.85,444499,20190327
500023,ASIANHOTNR,135,142.95,135,140,40,20190327
500024,ASSAMCO,2.12,2.16,2.06,2.08,58757,20190327
500027,ATUL LTD.,3391.3,3579,3391.3,3522.55,2306,20190327
500028,ATV PROJECTS,5.91,6.47,5.9,6.35,7795,20190327
500029,AUTOLITE(I),38.6,40.45,38.25,38.3,5170,20190327
500031,BAJAJ ELECT.,536,565.8,534.5,560.3,56987,20190327
500032,BAJAJHIND,7.92,8.13,7.92,8,235878,20190327
500033,FORCE MOTR,1659.8,1748,1650,1679.25,53515,20190327
500034,BAJFINANCE,2957,3009,2931.05,2942.65,117256,20190327
500038,BALRAM.CHINI,134.4,135.5,132.1,134.75,134022,20190327
500039,BANCO PROD.,157.1,157.9,152,153.5,9659,20190327
500040,CENTURY TEXT,919.9,924,891.95,895.85,42591,20190327
500041,BANNARI AMAN,1530.05,1560.05,1510,1521.45,328,20190327
500042,BASF INDIA,1461.5,1468.65,1376,1438.95,3357,20190327
500043,BATA INDIA,1370,1385.4,1356.25,1370.8,34527,20190327
500048,BEML LTD,973,990.4,956.95,967,124154,20190327
500049,BHARAT ELECT,93,94.15,91.5,92.05,560688,20190327
500052,BHANSALI ENG,72.5,74,71.3,73.15,166766,20190327
500055,TATASTLBSL,28.45,28.8,27.7,27.95,57081,20190327
500058,BIHAR SPONGE,0.87,0.87,0.87,0.87,700,20190327
500059,BINANI IND.,32.65,35.35,32.5,35.35,5466,20190327
500060,BIRLACABLE,154,161.6,152.55,156.45,19027,20190327
500067,BLUE STAR,667.1,673,659,661.15,3481,20190327
500068,DISA INDIA,6050,6299,6000,6000,146,20190327
500069,BNK CAPITAL,91,91,86.3,86.35,33557,20190327
500074,BPL LTD.,27,27.15,25.9,26.05,14259,20190327
500078,OAL,232.1,233.8,226,227.25,7401,20190327
500083,CENTURY EXT,6.01,6.14,5.93,5.98,12158,20190327
500084,CESC LTD.,708.7,724.1,706.5,715.05,12336,20190327
500085,CHAMBAL FERT,165,171,164.7,169.85,68478,20190327
500086,EXIDE IND.,227.7,228.5,224.55,226.45,1582186,20190327
500087,CIPLA LTD.,535,535,522.3,525.15,81079,20190327
500089,DIC INDIA,346,370,344,360,1167,20190327
500092,CRISIL LTD,1504,1504,1455,1463.45,1494,20190327
500093,CGPOWER,44,44.3,42.5,42.7,670031,20190327
500096,DABUR (I),428.95,428.95,410,412.25,135096,20190327
500097,DALMIASUG,114.3,123.7,111.55,121.45,62380,20190327
500101,ARVIND Ltd,90.9,90.9,87.5,88.05,288200,20190327
500102,BALARPUR IND,3.08,3.08,2.88,2.92,1378379,20190327
500103,BHEL,71.5,72.65,70.7,71.25,1152683,20190327
500104,HIND.PETRO,275.8,276.95,268.2,269.15,302217,20190327
500106,IFCI LTD,13.31,13.55,13.1,13.19,259144,20190327
500108,MAHA.TELE,12.05,12.25,11.9,11.94,151267,20190327
500109,MRPL,73.95,75,73.7,74.1,96675,20190327
500110,CHENNAI PET.,265,266.7,256.9,258.9,25500,20190327
500111,REL.CAP.,202,212,196,200.6,2728935,20190327
500112,STATE BANK,305,310.7,304.3,308.05,2323321,20190327
500113,STEEL AUTH.,51,51.8,50,50.2,5596372,20190327
500114,TITAN,1120,1123.1,1105,1114.3,50461,20190327
500116,IDBI BANK L,42.6,42.95,42.25,42.45,1068416,20190327
500117,DCW LTD.,20.5,21.05,19.75,20.65,89516,20190327
500119,DHAMPUR SUGA,217.5,227.55,217,226.45,107721,20190327
500120,DIAMINES&CHM,117.95,121.75,117.6,118.45,3107,20190327
500123,ELANTAS,2230.05,2374.95,2209.95,2302.15,1886,20190327
500124,DR.REDDY'S,2782.9,2812,2748.5,2765.15,37761,20190327
500125,E.I.D.PAR,202.2,203.1,195.1,199.35,13431,20190327
500126,MERCK LTD,3363,3500,3363,3461.2,2712,20190327
500128,ELEC.CASTING,20.25,20.25,19.8,20,41692,20190327
500132,EMPEE SUGARS,1.15,1.2,1.15,1.2,6827,20190327
500133,ESAB INDIA,985,985,917,943.85,374,20190327
500135,ESSEL PROP,115.35,116.25,113,114,16133,20190327
500136,ESTER INDUS.,33.95,34,32.75,33,15871,20190327
500141,FERRO ALLOYS,4.54,4.54,4.35,4.39,55356,20190327
500143,P.H.CAPITAL,14.6,14.6,14.6,14.6,3,20190327
500144,FINOL. CABLE,481,490,476,486.1,5224,20190327
500147,CMI FPE,1289,1320,1289,1313.65,1109,20190327
500148,UFLEX LTD,215.7,218.8,206.1,210.45,24280,20190327
500151,GOLDEN TOB,42.85,42.85,39.1,41.7,247,20190327
500153,GANESH BENZO,46.35,48.65,46.35,47.4,36821,20190327
500155,GARDEN SILK,20.8,20.8,19.3,19.7,7941,20190327
500159,METROGLOBL,45.35,47.45,43.7,44.3,4303,20190327
500160,GTL LTD.,5.09,5.09,4.68,4.69,78316,20190327
500163,GODFREY PH,1123.6,1147.5,1111.4,1119,20168,20190327
500164,GODREJ IND,543,553.5,541,543.75,46422,20190327
500165,KANSAI NERO,453.7,454,444,446.4,25063,20190327
500166,GOODRICKE,208.3,211.9,202.3,205.65,15121,20190327
500168,GOODYEAR (I),925.1,948,921,935.8,2521,20190327
500170,GTN INDUS,8.8,9.99,8.76,9.6,1920,20190327
500171,GHCL LTD,234.7,246,234.65,243.2,23631,20190327
500173,GUJ.FLOURO,1059.5,1070.1,1057,1069.9,12011,20190327
500179,HCL INFOSYS,19.5,19.65,18.65,18.8,84589,20190327
500180,HDFC BANK,2311.2,2326.7,2280.3,2300.2,143787,20190327
500182,HEROMOTOCO,2593,2593,2538,2548.6,50152,20190327
500183,HIMACHAL FUT,22.05,23.1,21.65,22.9,2007975,20190327
500184,HSCL,115.75,117.8,113.05,114.2,86370,20190327
500185,HIND.CONSTN.,15.85,16.6,15.17,15.24,2059440,20190327
500186,HIND.OIL EXP,126.45,130.9,126.2,129.9,62928,20190327
500187,HSIL,250,255.5,248.3,254.55,10375,20190327
500188,HINDUS.ZI,274.15,274.15,271.25,271.95,37899,20190327
500189,HINDUJA VENT,357.9,357.9,348,348,1556,20190327
500191,HMT LTD.,19.55,21.2,19.55,20,2383,20190327
500192,PRAG BOSIMI,3.15,3.18,3.15,3.18,875,20190327
500193,HOTEL LEELA.,11.25,11.77,11.25,11.62,221320,20190327
500199,I.G.PETRO,301.25,308,300,300.4,3068,20190327
500201,IND.GLYCOLS,281.5,284.8,274.75,277.45,33497,20190327
500207,INDO RAMA,35.1,35.5,34.85,35.25,2771,20190327
500209,INFOSYS LTD,728,732.4,726.25,729.05,369947,20190327
500210,INGERSOLL,610,611.8,596.4,603.6,2758,20190327
500211,INSILCO LTD.,18.2,18.75,18,18.5,17375,20190327
500213,INTER.TRAVEL,140,140,134.1,135.35,2655,20190327
500214,ION EXCHANGE,405,408,399.1,401.55,1889,20190327
500215,AGRO TECH FO,576.5,582.15,570,572.85,376,20190327
500219,JAIN IRRIG,57.5,58.7,56.75,57.05,1215537,20190327
500220,JASCH INDUST,52.9,53.2,51.65,52.25,9658,20190327
500223,JCT LTD,1.71,1.75,1.65,1.71,197131,20190327
500227,JINDAL POLYF,238.95,247.75,238,246.2,5429,20190327
500228,JSWSL,282.35,289.2,281.6,287.5,465902,20190327
500231,UMANG DAIR,55.3,56.75,55.3,55.7,966,20190327
500233,KAJARIA CER.,560.1,584.45,560,567.4,22834,20190327
500234,KAKATIYA CEM,171.8,171.8,166.05,168.15,1976,20190327
500235,KALYANI STEL,207.95,210.6,205.5,207.55,5756,20190327
500236,KANELIND,2.11,2.11,2.11,2.11,10,20190327
500238,WHIRLPOOL,1512.95,1541.05,1501,1511.55,37272,20190327
500239,KG DENIM,50.8,51,48.1,49.8,9054,20190327
500240,KINETIC ENG.,38.25,38.25,36,36.9,4028,20190327
500241,KIRL.BROS.,170,171.4,167.5,169.1,12316,20190327
500243,KIRL INDUS,770.05,771.35,766,770.85,150,20190327
500245,KIRL.FERROUS,96.2,97.7,95.25,96.35,54891,20190327
500247,KOTAK MAH.BK,1346.2,1362.5,1325.25,1333.65,116035,20190327
500249,KSB,662.5,680,662,671.6,315,20190327
500250,L.G.BALKRISH,380.65,390,380.65,384.1,757,20190327
500251,TRENT LTD.,376.45,380,370,374.3,19893,20190327
500252,LAXMIMACH,6070,6194,5915,5971.75,1099,20190327
500253,LIC HOUS.FIN,530,542.95,528,532.9,112100,20190327
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,354,20190327
500257,LUPIN LTD.,734,741,723,724.75,105042,20190327
500259,LYKA LABS,23,28.25,23,24.75,26741,20190327
500260,RAMCOCEM,711.6,722,707.65,711.7,261556,20190327
500264,MAFATLAL IND,109.5,109.5,103.2,104,1517,20190327
500265,MAH.SEAMLESS,470,488.8,470,480.9,7638,20190327
500266,MAH.SCOOTER,3392.35,3445,3371,3422.45,599,20190327
500267,MAJESTIC AUT,144.4,145,135.75,143.3,24008,20190327
500268,MANALI PETRO,25.1,25.45,24.55,24.65,35463,20190327
500271,MFSL,440.95,451.2,438.2,448.65,43370,20190327
500277,MID INDIA IN,0.31,0.31,0.3,0.3,2701,20190327
500279,MIRC ELECT,22.15,22.7,21.85,21.95,26748,20190327
500280,CENTURY ENKA,248.15,258,244,250.15,5586,20190327
500284,LORDS CHLORO,58.2,61,58.2,58.75,966,20190327
500285,SPICEJET LTD,92,97.5,91.2,96.3,3243213,20190327
500288,MOREPEN LAB.,17.6,17.6,16.8,17.1,110113,20190327
500290,MRF LTD.,56300,56700,56223.95,56369.8,452,20190327
500292,HEIDEL CEM,176.2,178.5,172.2,176.55,32027,20190327
500294,NCC,112,114.05,111.65,112.1,620284,20190327
500295,VEDL,175,177.15,173.55,175.55,474454,20190327
500296,NAHAR SPG.,86.55,86.95,84.85,85.05,4803,20190327
500298,NAT.PEROXIDE,2665.05,2719,2625.05,2656.5,2883,20190327
500300,GRASIM IND.,840,844.35,823.3,829.55,68666,20190327
500302,PEL,2639.05,2673.95,2605,2621.7,27281,20190327
500304,NIIT LTD.,89.55,92.6,89,91.3,315603,20190327
500306,JAYKAY,5.55,6.1,5.5,5.75,45988,20190327
500307,NIRLON,199,205.5,199,200.6,4471,20190327
500312,ONGC CORPN,160,161.4,157.4,160.25,458345,20190327
500313,OIL COUNTRY,15.08,15.08,14.5,14.58,6314,20190327
500314,ORIENT HOTEL,44.25,44.35,44,44,1187,20190327
500315,ORINTAL BANK,106.15,115.5,106.15,114.2,850599,20190327
500317,OSWAL AGRO.,7.25,8.71,7.25,8.17,14860,20190327
500319,INDIAN SUCRO,17.25,17.25,17.25,17.25,4106,20190327
500322,PANYAM CEMEN,9.58,9.59,9.23,9.23,3288,20190327
500325,RELIANCE,1377,1377,1344.9,1350.1,627415,20190327
500327,PILITA,6,6,5.85,6,3513,20190327
500329,PENTAMED.G,0.5,0.5,0.5,0.5,103736,20190327
500330,RAYMOND,806.85,812.5,793.95,798,254405,20190327
500331,PIDILITE,1227,1236.9,1213.8,1225.8,56327,20190327
500333,PIX TRANS,174.5,176,171,171.8,10360,20190327
500335,BIRLA CORPN.,516.8,523.8,516.8,518.6,16801,20190327
500336,SURYA ROSHNI,249.3,264.5,242.15,259,9203,20190327
500337,PRIME SECUR.,40,44,40,42.95,46990,20190327
500338,PRSMJOHNSN,88.55,93.2,88.55,92.25,52674,20190327
500339,RAIN,97,98.45,96.15,96.8,244510,20190327
500343,AMJLAND,19.5,20.5,19,19.6,2783,20190327
500350,RSWM LTD,175,184,171.4,180.65,1601,20190327
500354,RAJSH.SUGAR,20.75,21.5,20.6,21.4,3417,20190327
500355,RALLIS INDIA,162,163,161.1,162.4,24618,20190327
500356,RAMANEWS,22.7,22.7,21.5,21.5,63926,20190327
500357,RAMA PAPER,15.55,15.55,14.55,14.75,1272,20190327
500360,RAPICUT CARB,49.45,49.45,47.1,47.7,4124,20190327
500365,RMGALLOY,14.75,15.5,14.55,14.9,351684,20190327
500366,ROLTA (I),6.91,7.55,6.9,6.98,256618,20190327
500367,RUBFILA INT.,41.1,41.85,40.5,40.55,57233,20190327
500368,RUCHI SOYA,6.4,6.9,6.4,6.47,1345252,20190327
500370,SALORA INT.,16.45,16.45,16.4,16.4,435,20190327
500378,JINDAL SAW,86.15,87.85,83.75,84.45,161302,20190327
500380,JK LAKSHMI,341.85,368.95,340.2,357.6,7211,20190327
500387,SHREE CEMENT,18150,18299,17863.15,17937.1,590,20190327
500390,REL INFRA,134.75,137.1,130.05,130.65,1363313,20190327
500394,SOLID CARBID,0.2,0.2,0.2,0.2,1100,20190327
500399,STEELCO GUJ.,3.48,3.48,3.48,3.48,655,20190327
500400,TATA POWER,72.25,72.8,71.1,71.35,281790,20190327
500402,SPMLINFRA,30,30.6,29.3,29.9,8515,20190327
500403,SUNDARAM FAS,552.05,574.95,549.95,558.05,5673,20190327
500404,SUNFLAG IRON,50,50.25,47.85,48.6,62089,20190327
500405,SUPREME PET,223.55,227.55,220.05,225.1,8822,20190327
500407,SWARAJ ENGIN,1440.5,1460,1395.1,1409.4,634,20190327
500408,TATA ELXSI,957.3,966.55,948.25,950.95,34702,20190327
500410,ACC LTD,1572,1613.5,1570,1599.55,48675,20190327
500411,THERMAX,995,995,985,989.95,440,20190327
500412,THIRUMALAI,85.95,89.6,85.95,88.8,85276,20190327
500413,THOMAS COOK,235.2,242.9,233,240.55,13128,20190327
500414,TIMEX GROUP,50.5,51.95,50.05,51.15,104647,20190327
500418,TOKYO PLAST,53.1,53.35,52.2,52.9,218,20190327
500420,TORRENT PHAR,1893.45,1915.85,1872,1885.5,13282,20190327
500422,TRANSCHEM,23.95,24,20.2,21.05,3898,20190327
500425,AMBUJA CEME,232,238.15,230.65,232.4,154964,20190327
500426,UTLINDS,14.15,14.45,14.1,14.3,28533,20190327
500429,UNIPHOS ENT.,105.8,105.8,102,102.4,4129,20190327
500439,VARD HOLDNG,2100,2110,2060,2065.1,240,20190327
500440,HINDALCO,208,210.55,206.5,207.25,285551,20190327
500444,WEST COAS PA,262.6,269.75,262,268.65,27442,20190327
500449,HIND.ORG.CHM,23.95,24.2,23.05,23.3,41405,20190327
500450,MPIL CORP L,124.8,124.8,124.8,124.8,82,20190327
500456,PAS.ACRYLON,15.53,16.3,15.53,16.01,34442,20190327
500459,PROCTER &GAM,10499,10990,10452.35,10648.9,456,20190327
500460,MUKAND LTD.,54.85,55.35,53.5,53.8,2422,20190327
500463,AGCNET,112.1,112.1,112.1,112.1,25,20190327
500464,UCAL FUEL,162.75,164,160,160.3,1114,20190327
500467,HARR.MALAYAL,72.15,72.45,70.6,71.3,4854,20190327
500469,FEDERAL BANK,91.2,92.6,90.65,91.85,555818,20190327
500470,TATA STEEL,519.35,523,513.1,515.9,258943,20190327
500472,SKF INDIA,1925,1931.55,1884.2,1895.05,609,20190327
500477,ASHOK LEYL.,87,87.75,85.05,85.3,2242327,20190327
500480,CUMMINS (I),732,744.7,732,739.6,16881,20190327
500483,TATA COMM,601.25,603.55,594.7,601.6,9491,20190327
500488,ABBOTT (I),7349,7349.95,7240,7261.35,264,20190327
500490,BAJ HOLD INV,3291,3324.25,3253.8,3291.25,64932,20190327
500493,BHARAT FORGE,493,499.15,486.7,490.9,57651,20190327
500495,ESCORTS LTD.,811.1,824.65,800.9,816.8,164453,20190327
500500,HIND.MOTORS,6.9,6.99,6.6,6.8,55617,20190327
500510,LARSEN & TOU,1376.3,1390.75,1363,1367.8,109274,20190327
500520,MAH & MAH,675,675,660.15,661.6,219241,20190327
500530,BOSCH LTD,18280,18280,17905.1,17990.75,689,20190327
500547,BHARAT PET.,384.9,385.95,377.35,378.65,84861,20190327
500550,SIEMENS LTD.,1066.55,1084,1058.5,1061.8,41031,20190327
500570,TATA MOTORS,174,175,169,169.9,911314,20190327
500575,VOLTAS LTD,613,626.75,613,623.8,116186,20190327
500620,GREAT EASTE,287.4,287.4,279,281.45,3057,20190327
500645,DEEPAK FERT.,133,134.1,130.1,133.4,18746,20190327
500650,EXCEL INDUST,1133,1161.65,1133,1148.65,1401,20190327
500655,GARWARE POLY,218.2,222.85,218,218.45,3022,20190327
500660,GLAXOSMITH,1295.25,1300,1270,1295.75,4437,20190327
500670,GUJ.NARMADA,302.05,306.1,298.5,302.55,114225,20190327
500672,NOVARTIS,681.95,690,676.1,679.8,12435,20190327
500674,SANOFI,5620,5759.45,5620,5715.8,5669,20190327
500676,GLAXOSMITHKL,7018,7062.6,6960,6973.65,363,20190327
500680,PFIZER LTD.,3206.25,3280.5,3192.85,3266.15,1358,20190327
500690,GUJ.ST.FERT,101.05,101.95,98.55,99.5,102032,20190327
500696,HIND UNI LT,1689.4,1707,1676,1680.05,127342,20190327
500710,AKZOINDIA,1779.6,1779.95,1740.95,1749.7,240,20190327
500730,NOCIL LTD,144.95,146.5,143.25,145.15,118481,20190327
500770,TATA CHEM.,583.1,585.9,577.5,583.35,19117,20190327
500777,T.P.L.,34.25,35.5,33.75,35.05,36162,20190327
500780,ZUARIGLOB,105,106.2,104,104.85,11857,20190327
500790,NESTLE (I),10706.7,11080,10598.95,10853,7445,20190327
500800,TATAGLOBAL,196.05,200.15,195.35,196.45,159863,20190327
500820,ASIAN PAINTS,1486.55,1495,1465.9,1472.9,87561,20190327
500825,BRITANIA IND,3102.2,3108.7,3080,3096.9,10475,20190327
500830,COLGATE PALM,1258,1274.95,1256.05,1262.1,9864,20190327
500840,EIH LTD.,195.35,195.6,189.8,191.95,14149,20190327
500850,INDIAN HOTEL,151.45,153,149.25,151.25,53649,20190327
500870,CASTROL,163.55,165.65,162.75,164.65,133215,20190327
500875,ITC LTD.,293,296.35,291.75,293,416515,20190327
500877,APOLLO TYRES,215,217.4,213.2,214.1,117334,20190327
500878,CEAT LIMITED,1109.9,1109.9,1075.95,1084.65,29652,20190327
500940,FINOLEX IND.,498,499.4,490.05,494.5,1375,20190327
501148,DALAL ST INV,294.35,294.35,294.35,294.35,469,20190327
501150,CENTRUM CAP,32.7,32.7,31,31.45,82427,20190327
501179,OSCAR INV.,12.05,12.4,12.05,12.2,3531,20190327
501242,TCI FINANCE,14.65,15.34,14.55,14.55,805,20190327
501298,INDUS.&PRUD.,1015,1045,1010.1,1011,54,20190327
501301,TATA INVEST.,830,835,826,826.75,2408,20190327
501314,GROMOTRADE,452,452.5,451.5,452.15,2659,20190327
501343,MOTOR&GEN.FI,49.9,49.9,44.5,46.05,916,20190327
501370,WALCHAND PF,95,96,93,93.15,4664,20190327
501391,W.H.BRADY,108,108,104.1,107.6,465,20190327
501423,SHA ENG PLA,738,740,720,721.5,2644,20190327
501425,BOM.BURMAH,1280,1296.65,1260,1281.45,14445,20190327
501430,BOM.CYCLE,1850,1850,1800,1800,42,20190327
501455,GREAVES COTT,137.1,142,136.5,141.15,53707,20190327
501471,MAC TRADING,73.15,73.15,73.15,73.15,10305,20190327
501700,INDIA NIVEH,69.55,69.6,69.35,69.5,7496,20190327
501831,COAST CORP,320,331.4,300.6,301.1,13950,20190327
501833,CHOWGULE ST,7.95,8,7.95,7.97,18775,20190327
501848,GLOBAL OFFS,11.32,12.36,11.32,11.73,20273,20190327
502015,ASIIL,14.4,14.5,13.9,14.25,10945,20190327
502090,SAGAR CEM.,669.25,669.25,646,650.3,522,20190327
502137,DECAN CEMENT,414,415.5,400.1,411.05,698,20190327
502157,MANGALAM CEM,273.75,273.75,257,260.7,1046,20190327
502168,N C L IND.,144.4,145.25,141.65,142.3,7333,20190327
502175,SAURAS.CEM.,42.1,45.5,42.1,45.25,16172,20190327
502180,SRI DIGV CEM,20.2,21.4,20.05,20.2,45625,20190327
502219,BOROSIL GLAS,211.05,218,209.05,211.1,24531,20190327
502250,LERTHAI,311,311,311,311,1,20190327
502271,RAASI REFRAC,7.36,7.36,7.36,7.36,15,20190327
502281,TRIVENI GLAS,9.75,10.23,9.7,10.21,16008,20190327
502330,IPAPPM,442,459.8,438.4,455,4710,20190327
502355,BALKRISH IND,956,972.05,954,960.95,58555,20190327
502407,NATH PULP,63.25,63.25,63.25,63.25,345,20190327
502420,ORIENT PAPER,34.4,36.15,34.15,35.45,103254,20190327
502445,CITADEL,18,19.5,17.75,17.8,344,20190327
502448,ROLLATAINER,2.47,2.47,2.26,2.3,5925,20190327
502450,SESHA.PAPER,903,962,903,957,585,20190327
502460,SOLID CONT.,9.04,9.04,9.04,9.04,10,20190327
502587,RAMA PULP,65,67.4,65,65.35,4761,20190327
502742,SINTEX IND.,8.8,8.8,8.46,8.54,327791,20190327
502820,DCM LTD.,57.6,60.25,56.7,57,1140,20190327
502865,FORBES & CO,2200,2276.95,2160,2170.05,2753,20190327
502873,H.P.COTTON,36,36.5,35.15,35.75,1305,20190327
502937,KESORAM IND,68.8,71.35,68.3,68.85,83468,20190327
502958,LAKSHMI MILL,2575,2698.9,2570,2659.05,12,20190327
502986,VARDH TEXT,1078.1,1082.1,1062,1068.95,276,20190327
503015,MODERN INDIA,26.45,26.45,26.45,26.45,284,20190327
503031,PENLAND LTD,8.05,8.72,7.96,8.09,164153,20190327
503100,PHOENIX MILL,655.35,655.35,628.6,632.5,2776,20190327
503101,MARATHON NEX,120,123,116.3,120.4,58,20190327
503162,REL.CHEMOTX,72.2,74,71,71.6,4492,20190327
503169,RUBY MILLS,267.55,278,266.6,270.65,1064,20190327
503229,SIMPLEX REAL,63.05,69.5,63,63.1,365,20190327
503310,SWAN ENG,104.5,108.95,104.2,106.75,105685,20190327
503349,VICTORIA MIL,2370,2370,2370,2370,1,20190327
503624,SVARAJ TRAD,110.1,113,107.45,107.45,15002,20190327
503657,VEER ENERGY,10.84,10.99,10.6,10.69,9545,20190327
503663,TILAK,0.72,0.72,0.72,0.72,1501,20190327
503722,BANSW.SYNTEX,66.1,68.5,65.05,67.05,651,20190327
503804,SHRI DINESH,123.05,131.1,120,121.2,744,20190327
503806,SRF LIMITED,2463,2463,2417.95,2437.45,10052,20190327
503811,SIYARAM SILK,411.35,414,407,408.15,1534,20190327
503831,FOMENTO HOTE,114.95,117.95,109,109,1011,20190327
503960,BHARAT BIJLE,1075,1100,1070.1,1090.5,448,20190327
504000,ELPRO INTER,49.5,50.25,48.75,49.65,44191,20190327
504008,EMCO LTD.,3.38,3.5,3.38,3.4,20081,20190327
504028,GEE LTD,33.45,34.45,33.2,33.95,6666,20190327
504036,HIND.RECT,118.3,118.3,114,115.75,797,20190327
504058,NIPPOBATRY,719.95,719.95,710,711.2,10,20190327
504067,ZENSAR TECH.,230.2,237,228.1,231.4,3615,20190327
504076,JYOTI LTD.,10.5,11,10.45,10.45,1053,20190327
504084,KAYCEE IND,3200,3200,3140,3140.5,7,20190327
504092,INDOKEM LTD.,11.6,12.45,11.6,11.97,4051,20190327
504093,PANA ENERG,200,201,198,198.3,521,20190327
504112,NELCO LTD.,270.25,281,265.2,279.65,33442,20190327
504132,PERM MAGNETS,159.9,159.9,150.65,151.6,2447,20190327
504176,HIGH ENERGY,233,245.1,233,233.4,137,20190327
504180,STD.BATTERY,6.32,6.32,6.32,6.32,71,20190327
504212,UNIV.CABLE,216.4,225,215.85,220.9,5963,20190327
504220,W.S.INDUSTR.,0.79,0.87,0.79,0.87,1129883,20190327
504240,DELTON CABLE,17.4,17.4,17.4,17.4,259,20190327
504258,LAKSHMI ELEC,524,533.5,517.05,517.05,204,20190327
504286,DELTA MAG,71.65,71.65,71.65,71.65,500,20190327
504335,PAZEL,1.34,1.4,1.33,1.33,80031,20190327
504340,CONFINT,0.49,0.49,0.49,0.49,10,20190327
504341,RELTD,39.15,43,39.15,42.55,502403,20190327
504351,EMPOWER,0.19,0.19,0.19,0.19,302,20190327
504605,UNI ABEX,422,434,405.05,434,219,20190327
504614,SARDA ENMIN,292.35,295.4,286.25,289.65,23229,20190327
504646,BHAGWATI AUT,135.15,151,135.15,149.55,1546,20190327
504713,HIND.WIR LTD,38,38,38,38,13,20190327
504741,IND.HUME PIP,288.95,297,283.15,294.25,11948,20190327
504786,INVEST &PREC,277,288,272.7,283.4,438,20190327
504840,KAIRA CAN CO,982.8,982.8,982.8,982.8,2,20190327
504879,ORIENT ABRAS,26.5,28.65,26.5,26.9,13290,20190327
504882,NATIONAL STD,26.5,26.5,26.5,26.5,10,20190327
504908,DUNCANENG,71.75,71.75,71.75,71.75,15,20190327
504918,SANDUR MANG.,953,975,950,960.1,15556,20190327
504959,STOVAC IND.,2379.9,2380,2350,2350.65,536,20190327
504961,TATA YODOGAW,37.65,38.05,37.3,37.85,2690,20190327
504966,TINPLATE,150.05,151.55,148.1,150.05,69177,20190327
504973,TIFHL,471,479.9,470.2,470.6,201650,20190327
505010,AUTO AXLES,1232.35,1259,1220.4,1239.45,1651,20190327
505029,ATLAS CYCLES,85.5,87.45,83.1,83.2,1750,20190327
505036,AUTO COR.GOA,570,585,553.25,563.95,812,20190327
505075,SETCO AUTO,33.35,33.6,32.5,32.75,150984,20190327
505141,SCOOTERS IND,31.9,33.55,31.55,31.65,479,20190327
505160,TALBROS AUTO,208.5,224.8,204.65,207.35,1125,20190327
505163,ZF STEERING,738.35,750,719,720.65,3918,20190327
505192,SMLISUZU,713,851.3,713,817.55,65671,20190327
505196,TIL LTD.,252,258.95,246.05,253.05,606,20190327
505200,EICHER MOTOR,21460,21528.75,20881.3,20972.85,2394,20190327
505212,JAINEX,51.5,51.5,51,51,100,20190327
505216,ALFRED HERB,643,645.75,620,636,313,20190327
505230,CIMMCO,34.85,34.85,32.15,32.55,233,20190327
505232,VELJAN,855.95,856,816.05,846.7,30,20190327
505242,DYNAMAT.TECH,1538.75,1543.6,1515.1,1522.45,25087,20190327
505250,G.G.DANDEKAR,58,59,54.1,57.15,271,20190327
505255,GMM PFAUDLER,1219.95,1219.95,1190,1202.55,1115,20190327
505283,KIRLOSAR PN,190,190.2,187.5,187.65,12503,20190327
505299,KULK-POWER,60.25,65.25,60.25,65.15,701,20190327
505324,MANUGRAPH IN,28.5,28.5,27.5,27.5,725,20190327
505343,MONOTYPE IND,0.2,0.2,0.19,0.19,2312,20190327
505355,NESCO LTD,463,484.35,451.7,476.25,8394,20190327
505358,INTEGRA ENG,53.05,54.85,52.55,53.55,12804,20190327
505400,TEXINFRA,55.5,55.75,55.15,55.15,338,20190327
505412,WENDT(INDIA),2951.6,3021,2951.6,2988.35,7,20190327
505509,RESPON IND,93.5,93.5,88,90.65,10904,20190327
505515,SHYAMKAM INV,11.55,11.55,11.55,11.55,1,20190327
505526,DOLAT INV.,61.8,62.8,61.15,62.05,145665,20190327
505533,WESTLIFE DEV,444.9,444.9,420,427.7,43528,20190327
505537,ZEE ENTER,423.95,428.35,419.8,424.2,273965,20190327
505576,GOLDCORP,62,62,62,62,25,20190327
505590,SVPGLOB,290,305,289,297.75,4342,20190327
505681,BIMETAL BEAR,475.1,480.45,470.1,470.1,235,20190327
505688,BHARAT GEARS,170.05,171.45,166,167.25,1058,20190327
505693,LATIMMETAL,38.8,38.8,38.8,38.8,10000,20190327
505700,ELECON ENG,62.5,64.5,62.25,63.45,70117,20190327
505710,GRAUER& WEIL,50,51,49,49.2,38997,20190327
505711,GAJRA BEVEL,0.53,0.57,0.53,0.57,5100,20190327
505712,HIMTEK,138.1,138.25,138.1,138.25,55,20190327
505714,GABRIEL(I),144,146.95,142,143.35,5991,20190327
505720,HERC.HOISTS,119.35,120.65,111.1,112.65,11716,20190327
505725,HIND.EVEREST,59.95,61.45,48.15,54,956,20190327
505726,IFB IND.LTD.,949,964,930,933.8,569,20190327
505729,SINGER INDIA,49.2,49.2,46.85,47.25,40827,20190327
505737,INTER.COMBUS,250,250,240.1,249.4,555,20190327
505744,FED MOG GOE,550.55,559.9,550,553.9,1413,20190327
505750,JOSTS ENG.,663,719.95,663,691.35,371,20190327
505790,SCHAEFFLER,5415.2,5555,5398.65,5427.5,222,20190327
505800,RANE HOLDIN,1192.85,1200,1169.05,1197.15,935,20190327
505827,SNL BEARINGS,320,327.95,320,320.35,217,20190327
505840,JAIPAN INDUS,16.5,17.25,16.4,17.05,1662,20190327
505850,MANCREDIT,58.1,58.1,53.6,54.15,15453,20190327
505854,TRF LTD.,115,116.6,111.6,112.4,14648,20190327
505872,WPIL LTD.,837,837,805.05,810.1,1262,20190327
505890,KENNAMETAL,1076.05,1090,1045.5,1054.3,4564,20190327
505893,HINDHARD,110,112,110,110,222,20190327
505978,TRITON VALVE,1039.95,1039.95,992,1013.8,279,20190327
506022,PRAKASH IND.,89.4,91,88,89.15,129125,20190327
506027,BHORUKA ALU.,0.55,0.55,0.55,0.55,5000,20190327
506074,ARSHIYA,27.2,27.9,26.5,27.2,110624,20190327
506076,GRIND NORTON,568.35,594,568.35,580.25,3299,20190327
506079,LAKSHMI PREC,13,13,13,13,6675,20190327
506105,STANROSE MAF,97.05,101,97,97.9,346,20190327
506109,GENESYS INT.,100.15,105.55,98.2,100.9,16133,20190327
506122,PANKAJPIYUS,47.05,47.05,47,47,100,20190327
506128,PARNAXLAB,32.6,33.75,32.5,32.55,1181,20190327
506134,INTELL CAP,3.43,3.43,3.43,3.43,1189,20190327
506146,VISAGAR POL,0.54,0.6,0.5,0.53,198553,20190327
506180,SHRI OM TRD,129.6,129.6,129.6,129.6,5900,20190327
506194,ARIH SUPER,55.7,55.7,51.45,55.7,214,20190327
506197,BLISSGVS PH,165.1,169.5,162.25,167.25,162268,20190327
506222,INEOSSTYRO,521.05,528.35,510,514.4,1857,20190327
506235,ALEMBIC LTD.,42.3,42.85,41.7,41.85,69544,20190327
506248,AMINES&PLAST,33.95,34.7,33.7,34.45,4671,20190327
506260,ANUH PHARMA,138,140.4,135.1,136.45,6993,20190327
506261,MODISON MET.,44,45.9,44,45.6,4486,20190327
506285,BAYER CROP,4350,4350,4325,4337.7,550,20190327
506390,CLARI CHEM,340.8,364.3,336.35,354.7,7570,20190327
506395,COROM INTER,484,495.5,482,491.95,9864,20190327
506401,DEEPAK NITR.,274,276,266,274.4,29857,20190327
506405,DHARAMSI CHM,147,148.1,146,146.4,10042,20190327
506414,DIL LTD,745,755,735,744.65,1076,20190327
506480,GOCLCORP,296,315,292.3,306.45,3198,20190327
506520,JAYSHRI CHEM,7.57,7.57,6.52,6.97,1941,20190327
506522,JL MORISON,1395,1425,1350,1358.4,98,20190327
506525,KANORIA CHEM,61.25,61.25,60.6,60.75,1472,20190327
506528,KELTECH EN.,802,802,760,770,4019,20190327
506532,NITTA GELA,127.05,130.4,127,129.5,602,20190327
506579,ORIENT.CARB.,1138,1138,1119,1122.3,571,20190327
506590,PHIL.CARBON,169,176,168.1,172.55,209876,20190327
506597,AMAL PRODUCT,116,116,102,102,5029,20190327
506618,PUN.CHEM,669.8,675,666.45,671.2,681,20190327
506642,SADHANA NITR,328.85,342.25,328.85,331.5,92203,20190327
506655,SUDARSH.CHEM,328.9,356.85,328.65,340.1,9232,20190327
506685,ULTRAMARINE,252.8,268.9,244.25,248.4,3538,20190327
506687,TRANSPEK,1488.7,1510,1488.7,1500.3,3090,20190327
506690,UNICHEM LAB,194.25,197.1,194,195.15,10464,20190327
506734,MYS PETRO,75.5,76.55,71.75,71.75,2142,20190327
506767,ALKYL AMINES,795,853.95,795,848.45,2272,20190327
506808,TUTICORIN.,3.89,4.29,3.89,4.25,341033,20190327
506820,ASTRAZEN.PH.,1975.45,1981.75,1940.45,1964.05,853,20190327
506852,PUN.ALKALI,56,58.4,56,57.9,29919,20190327
506854,TANFAC IND.,206,215.8,206,210.65,6903,20190327
506858,GUJ.PETRO,19,20.05,18.3,20.05,593,20190327
506863,SWADESHI IND,1.14,1.38,1.14,1.35,15495,20190327
506879,GUJ.THEMIS.,39.75,40.3,39.2,39.75,5406,20190327
506906,SCBL,6.4,6.4,6.07,6.08,83385,20190327
506910,JAYSN DYEST,62.45,62.45,58,58.05,706,20190327
506919,MAKERS LAB.,54.15,54.15,54,54,1149,20190327
506943,J.B.CHEMICAL,345,356.7,343,353.65,16556,20190327
506981,BL.CHIP TEX,107,107,95.65,95.65,2,20190327
507155,JAGATJIT IND,42.15,42.15,42.15,42.15,595,20190327
507180,KESAR ENT.,28.5,29.3,27.25,28.1,5495,20190327
507205,TILAKNAG IND,14.5,14.69,14.1,14.16,3128,20190327
507300,RAVALGAON,2990,3133,2861.5,2862.85,9,20190327
507315,SAKTHI SUGAR,11.25,11.3,11,11.21,8826,20190327
507410,WALCHANDNGR,88.2,90.2,86.5,87.4,85450,20190327
507435,KHOD.INDIA,66.25,71.25,66.25,71.25,176,20190327
507438,IFB AGRO,488,488.8,468,478.45,321,20190327
507442,DHARANI SUG,11.3,11.39,10.6,11.39,9498,20190327
507450,THIRU A.SUG.,17.5,17.5,17.45,17.45,50,20190327
507474,KOTHARI FERM,67.4,71,65,65.7,2970,20190327
507488,G.M.BREWERI,624,648.5,616.65,643.4,8495,20190327
507490,RANA SUGARS,3.27,3.44,3.27,3.34,30978,20190327
507498,PICCADILY SU,6.4,6.65,6.21,6.26,485,20190327
507514,SOM DISTILL.,152.55,154.85,150,150.75,10829,20190327
507515,CJ GELATIN,8.48,8.5,8.48,8.5,250,20190327
507525,AMRIT CORP,818.9,820,800,800,19,20190327
507526,ASSO.ALCOHOL,260,260,242,244.45,32289,20190327
507552,FOODS & INNS,184.95,185,174.6,178,5910,20190327
507580,IVP LIMITED,127,129.9,127,129.7,7554,20190327
507598,KLRFM,40.8,42,38,40.8,1471,20190327
507609,OLYMPIC OIL,42.95,47.45,42.95,43,107,20190327
507621,MILKFOOD,300,302.5,295,297.25,188,20190327
507645,POLSON LTD.,10900,11299.45,10750,10930.8,18,20190327
507685,WIPRO LTD.,255.5,256.5,253.75,254.5,89995,20190327
507690,ORIENT BEVER,82.25,83.05,82.25,83,147,20190327
507717,DHAN AGRI,401.75,414.7,399,405.8,1272,20190327
507747,TTK HEALTHCA,664.3,682.5,650,660.3,787,20190327
507753,TGVSL,37.75,38.2,37.1,37.45,113369,20190327
507759,LIME CHEM.,34.6,34.6,31.5,32.4,323,20190327
507779,KANPUR PLAST,115,120,114.8,118.45,6875,20190327
507785,TAINWALA CH.,67.8,67.8,61.5,62.65,3692,20190327
507789,JAGSON PHAR,29,29,26.5,26.65,1875,20190327
507794,KHAITAN CHEM,8.53,8.65,8.35,8.39,36614,20190327
507813,NATI. OXYGEN,37.4,38.1,34,34.8,2928,20190327
507815,GILLETTE (I),6497,6515,6462,6478.75,143,20190327
507817,WIRES FABRIK,75,75,74.1,74.25,165,20190327
507828,ANSALHSG,11.88,12.29,11.88,12.05,2228,20190327
507836,MAC CHARLES,295.2,312.5,295.2,295.7,183,20190327
507864,PION INVEST,29.3,30,28.65,29.5,20834,20190327
507872,ASHNOOR TEX.,15.7,15.7,15.68,15.68,120,20190327
507878,UNITECH LTD,1.29,1.3,1.28,1.3,2175871,20190327
507880,VIP INDUS.,470.3,483.4,465,477.9,95211,20190327
507910,FIBERWB IN,32.2,33,31.75,32.05,68712,20190327
507912,LKP FIN,124,132.95,123.5,124,1084,20190327
507944,BAJAJ STEEL,270,270.05,260,262.2,3415,20190327
507948,KEY CORP.LTD,13.54,13.54,13.54,13.54,100,20190327
507960,GUJ.HOTELS,111,111,106.5,106.85,101,20190327
507981,JINDAL HOTL,42.8,42.8,38.3,39.1,3129,20190327
507998,SIMMONDS-MAR,71.5,75.5,71,75.25,1547,20190327
508136,BNALTD,145.5,156,145.5,156,456,20190327
508486,HAWKINS COOK,3019,3072,2900.05,3039.95,4874,20190327
508494,WARREN TEA,64,64,63,63.1,607,20190327
508664,BEST E.HOTEL,22.55,22.55,22.55,22.55,7,20190327
508670,NEELAMALAI,1356,1356,1356,1356,200,20190327
508807,IST LTD.,525,550.9,525,533.6,61,20190327
508814,COSMO FILMS,193,198.9,189,192.5,2880,20190327
508869,APOLLO HOSP.,1167.35,1177.1,1151.95,1155.55,26110,20190327
508906,EVEREST INDS,454,464.8,454,457.55,5588,20190327
508918,GREYCELLS,36.6,36.6,36.6,36.6,50000,20190327
508922,MSR INDIA,12.15,12.15,11.25,11.5,42923,20190327
508933,AYMSYNTEX,35.05,36.45,35,35.7,1000,20190327
508941,PANASON CAR,353.95,353.95,330.2,334.2,5537,20190327
508954,FINKURVE,39.75,39.75,39.75,39.75,2,20190327
508956,HB LEAS.PUB,1.78,1.96,1.78,1.96,672,20190327
508969,SULABH ENG.,0.88,0.88,0.88,0.88,5600,20190327
508989,NAVNETEDUL,108.15,110,107,108,111219,20190327
508996,SATPROP LTD,2.41,2.41,2.41,2.41,645,20190327
509009,AUSOM ENT,37.05,37.05,36.5,36.5,797,20190327
509015,THAKRAL SER,11.85,11.85,11.85,11.85,5,20190327
509020,RUCHI INFRA.,3.1,3.1,2.93,2.93,3130,20190327
509040,NETLINK SOLU,10.39,10.39,10.39,10.39,1000,20190327
509048,LANCOR HOLDS,17.05,17.9,16.3,17,2250,20190327
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,2001,20190327
509055,VISAKA IND.,403.05,409,398.6,405.4,2834,20190327
509073,HATHWAY BHAW,3.87,3.87,3.87,3.87,2061,20190327
509077,PRESSMN,28.4,31.95,27.75,28,3400,20190327
509079,GUFIC BIO SC,76.45,76.65,75.6,76.15,4039,20190327
509148,GOVIND RUBB.,3.53,3.89,3.53,3.83,14456,20190327
509152,GRPLTD,1125,1150,1114.5,1146,110,20190327
509162,INDAG RUBBER,103,105,102.6,102.6,4266,20190327
509196,M.M.RUBBER,76.5,81.5,76.35,80.1,626,20190327
509220,PTL LTD,38.75,40.35,38.75,39,650,20190327
509243,TVS SRICHAKR,2200.8,2243.6,2180,2200.85,595,20190327
509423,SEL,13.72,13.72,13.72,13.72,100,20190327
509438,BENARES HOT,1514.95,1550.9,1514.95,1550.9,418,20190327
509449,BHAGWATI OXY,15.9,15.9,14.45,14.45,100,20190327
509472,CRAVATEX,285,293.7,285,293.7,252,20190327
509480,BERGE PAINT,321,325.5,319.35,323.65,50314,20190327
509486,CAPRIHANS,61.9,61.9,57.1,57.85,3794,20190327
509488,GRAPHITE IN.,423,428,414,416.8,122756,20190327
509496,ITDCEM,132.8,132.8,128.65,129.3,24906,20190327
509525,EMPIRE IND.,878,878,811.1,829.9,2502,20190327
509557,GARFIBRES,1163.95,1188,1097,1097.65,1229,20190327
509567,GOA CARBON,442,446.5,434.05,437.8,27968,20190327
509597,HARDCASTLE,270.75,270.75,270.75,270.75,126,20190327
509631,HEG LIMITED,2013.35,2026,1970,1983.6,23427,20190327
509635,HIND.COMPOSI,215,217,211,211.4,512,20190327
509675,HIL,1887.6,1923.15,1858.75,1867.4,285,20190327
509692,IND.CARD,123,123,123,123,10,20190327
509709,INT.CONVEYOR,30,30.9,30,30.7,8983,20190327
509715,JAYSHRE TEA,69.5,70.25,66.8,67.6,24844,20190327
509820,PAPERPROD,194,197.9,193,197.9,559,20190327
509835,PREMIER SYN.,21.05,21.05,21.05,21.05,39,20190327
509874,SHALIMAR PAI,73.4,75.4,72,74.6,22708,20190327
509895,HIND MILLS,301.05,310,298,301.3,797,20190327
509930,SUPREM IND,1079.35,1111,1063.4,1091.7,2523,20190327
509966,VST INDUS.,3431.55,3435,3339.25,3425.3,266,20190327
510245,SWASTI VINAY,2.86,2.93,2.76,2.83,12398,20190327
511012,YAMINI INVES,0.31,0.31,0.3,0.3,2157255,20190327
511034,JINDAL DRILL,95.05,96.95,93.1,94.35,6573,20190327
511064,APLAYA,0.26,0.26,0.26,0.26,41672,20190327
511066,SAKTHI FIN.,19.4,19.4,17.5,19.25,736,20190327
511072,DEWAN H.FIN.,136,140,135.2,136.4,1460420,20190327
511076,SAT IND LTD,25,27.3,25,25.3,29341,20190327
511108,SHIVA TEXYAM,165,165,165,165,29,20190327
511110,V.B.DESAI,6.75,7.23,6.56,6.56,1127,20190327
511116,QUADRANT,0.45,0.45,0.42,0.42,20662,20190327
511144,ASYAINFO,3.43,3.43,3.37,3.37,93979,20190327
511147,WALL ST.FIN.,26.95,26.95,25.9,26.95,13,20190327
511196,CANFIN HOMES,337.95,344.75,333.3,335.45,133814,20190327
511208,IL & FS INVE,5.14,5.14,4.75,4.8,113181,20190327
511218,SHRIRAM TRAN,1204.45,1263.7,1197.05,1247.45,72303,20190327
511243,CHOLAFIN,1379.5,1460,1379.5,1426.05,38930,20190327
511288,GRUH FINANCE,262,270.95,261.05,268.6,64229,20190327
511333,VLS FINANCE,57.35,57.35,56.45,56.7,3666,20190327
511355,IND CEM CAP,2.09,2.09,2.09,2.09,595,20190327
511367,MEGLON,4.04,4.04,4.04,4.04,100,20190327
511377,MEHTA I.FIN,6,6,6,6,126,20190327
511389,VIDEOCON IND,3,3,2.77,2.81,223059,20190327
511391,INTER GLOB F,8.22,8.22,8.22,8.22,120,20190327
511411,SHRISTINFRA,180,182,177,180.3,250,20190327
511413,CREST,126.95,131,126.95,131,648,20190327
511431,VAKRANGEE,51.5,51.9,49.6,50.45,1515318,20190327
511451,DHARANI FIN.,3.51,3.51,3.51,3.51,5,20190327
511463,ALEXANDER,14.25,14.25,13.3,13.3,19630,20190327
511473,IND.BANK MER,9.1,9.99,9.1,9.33,3450,20190327
511501,BHARAT BHUSH,17.35,18.95,17.35,17.4,327,20190327
511505,CAPITAL TRUS,215,215,214,214.9,195,20190327
511509,VIVO BIO TEC,54,54.5,53,53.8,2895,20190327
511525,PAN INDIA C,0.19,0.19,0.19,0.19,1951,20190327
511533,SAHARA HOUSG,41.95,42,36,38.85,1726,20190327
511535,NDA SECURIT.,10.1,10.1,10.1,10.1,74,20190327
511543,GSB FINANCE,7.37,7.37,7.03,7.34,2714,20190327
511549,MORARKA FIN.,23.3,24.3,23.3,24.3,1347,20190327
511551,MONARCH,34.15,35.6,34,34.1,2103,20190327
511557,PRO FIN CAP.,119.3,119.3,119.3,119.3,832,20190327
511559,TIMES GUARAN,38,38.25,33.2,33.2,239,20190327
511589,AVONMORE,14.55,15.65,14.5,15,84851,20190327
511593,LIBORD FIN,9.5,10,9.5,10,150,20190327
511605,ARIHANT CAP.,58.65,61.45,58.65,60.55,2453,20190327
511611,DCM FINANCIA,0.98,0.98,0.98,0.98,800,20190327
511618,JIK INDUS.,0.31,0.31,0.31,0.31,2000,20190327
511628,IMCAP,21.7,23.75,21.7,21.75,618,20190327
511630,SAMBHAAV MED,4.55,4.55,4.15,4.28,6710,20190327
511658,NETTLINX LTD,37.75,40,35.05,37.75,21192,20190327
511664,BGIL FL TEC,3.1,3.24,3.09,3.09,11002,20190327
511672,SCANSTL,39,42,38,38.95,3962,20190327
511676,GIC HOUSING,250.05,275.5,242.2,271.85,103666,20190327
511688,MATHEW EASOW,11.75,11.75,11.68,11.75,101,20190327
511700,STD.CAP.MRKT,1.18,1.18,1.18,1.18,1500,20190327
511710,CUBICAL FIN.,1.1,1.1,1.1,1.1,640,20190327
511716,ESCORT FINAN,3.04,3.36,3.04,3.04,4226,20190327
511724,BAID LEASING,73.5,73.5,71,73.35,1340,20190327
511726,VIPUL LTD,41.5,41.5,39.9,39.9,3848,20190327
511736,USHDEV INTNL,0.34,0.34,0.34,0.34,20111,20190327
511742,UGROCAP,168,174,166,167.25,1516,20190327
511754,SHALIB.FINAN,85.05,85.05,83.95,83.95,3702,20190327
511758,MANSI FINANC,41.75,41.75,37.85,37.85,1133,20190327
511764,UPASANA FIN.,60.8,60.8,59,59.5,117510,20190327
511766,MUTHOOT CAP,889.2,891.2,874.2,881.85,383,20190327
511768,MASTER TRUST,36.1,36.1,34.5,34.5,1000,20190327
512018,CNI RES LTD,2,2.1,1.94,2.02,9263,20190327
512036,KAPIL COTEX,31,31,31,31,1500,20190327
512047,ROYAL IND,1.67,1.67,1.67,1.67,200,20190327
512048,LUHARUKA,0.82,0.82,0.82,0.82,1,20190327
512068,DECCANGOLD,27,27.7,26.2,26.65,51253,20190327
512070,UPL,904.2,911.65,895.4,901.9,44005,20190327
512093,CRANES SOFTW,1.93,1.93,1.8,1.8,17295,20190327
512131,SIGNET IND,39.75,39.75,36.3,37.75,17702,20190327
512149,ADVANCE TECH,0.19,0.19,0.19,0.19,20000,20190327
512161,8KMILES,93.2,94,88.15,89.9,64174,20190327
512165,ABANSENT,36.1,39.65,36.1,39,497,20190327
512175,VAMA INDS,7.14,8.15,7.13,8.15,684,20190327
512179,SUNTECK REAL,460.8,464.25,453.45,458.3,62581,20190327
512217,PRISM MEDI,37.5,37.5,34.3,36,1482,20190327
512229,VERITAS,53.05,53.05,51.1,53.05,18351,20190327
512237,JAI CORP LTD,110.95,114,110.5,113.1,273510,20190327
512247,ASHIRWAD CAP,3.44,3.45,3.26,3.33,24117,20190327
512257,SVARTCORP,3.38,3.45,3.31,3.33,8952,20190327
512267,MEDIA MATRIX,4.92,4.92,4.4,4.45,28847,20190327
512289,SHIRPUR GOLD,24.95,26.55,24.05,24.7,79837,20190327
512296,BHAGYA INL,30.05,30.5,30,30.5,3390,20190327
512379,CRESSANDA SO,0.31,0.31,0.31,0.31,1000,20190327
512381,STARTECK,23.75,24,23.6,23.6,1799,20190327
512393,SHARDUL SECU,59.6,59.6,59.6,59.6,1,20190327
512399,KAPASHI COMM,59.15,59.15,59.15,59.15,1,20190327
512437,APOLLO FIN I,63,68.85,62.4,63,482,20190327
512453,SHRI JAGDAMB,236.95,237,222.05,222.8,731,20190327
512455,LLOYDS MET E,12,12.1,11.7,11.92,70698,20190327
512463,SHREE GLOBAL,3.43,3.5,3.43,3.45,869000,20190327
512477,BETEX INDIA,31.7,31.7,31.7,31.7,51,20190327
512489,OASIS SECUR.,25,25,25,25,1218,20190327
512493,GARNET INTL,51.2,55,51.2,52,722,20190327
512519,DONEAR IND.,43.4,44.5,42,42.85,211910,20190327
512527,SUPER SAL IN,410,433,405,433,101,20190327
512529,SEQUENT,72.1,73.15,70.75,72.2,207848,20190327
512531,STC INDIA,133.95,136.4,133.35,134.75,34486,20190327
512553,ZENITH EXP.,46.25,46.25,46,46,31,20190327
512559,KOHINORFOODS,31.1,31.95,30.7,31.2,16282,20190327
512573,AVANTI FEEDS,391.6,421.9,391.6,418.9,168535,20190327
512587,ZODIAC JRD,35.85,39.1,35.85,37.7,55,20190327
512595,UNIMODE OVER,10.15,10.86,9.85,9.87,284,20190327
512599,ADANI ENTER,138.95,140.95,136.65,137.75,476696,20190327
512608,BHANDARI HOS,2.05,2.05,1.94,1.94,1505,20190327
512618,RLF LIMITED.,4.71,4.71,4.71,4.71,1300,20190327
512626,ORBIT EXPORT,104,115,102,111.6,365,20190327
512634,SAVERA IND,70,71,66.1,67,1033,20190327
513005,VBC FERRO,38.35,42.3,38.35,42.3,314,20190327
513010,TATA SPONGE,740.15,750,729.65,735.75,9798,20190327
513023,NAV BHAR VEN,103,103.9,101.2,102.75,27844,20190327
513059,G.S.AUTO INT,7.48,7.5,7.26,7.45,2550,20190327
513097,SHIV.BIMETAL,145,145,132.25,135.05,41849,20190327
513117,AMFORGE IND.,1.41,1.46,1.41,1.46,532,20190327
513119,ABC GAS INT,11.5,11.5,11.5,11.5,5,20190327
513121,ORICON ENT,28.25,28.5,27.5,27.8,24577,20190327
513142,BALASORE,23.85,23.85,22.05,23.85,135588,20190327
513179,NAT STL AGRO,5,5.48,4.97,5.35,7935,20190327
513216,UTTAM GALVA,10.1,10.3,9.9,9.95,54271,20190327
513228,PENNAR STEEL,37.25,37.6,36.1,36.5,20877,20190327
513250,JYOTI STRUCT,2.08,2.08,2.08,2.08,68256,20190327
513252,JAY USHIN,347.6,347.6,336.65,340.5,339,20190327
513262,ST.STR.WHEEL,850.05,870,847.25,861.55,1073,20190327
513269,MAN IND.(I),67.5,67.7,65.5,66.5,8964,20190327
513291,PREM PIPES,11.03,11.03,11.03,11.03,100,20190327
513335,METALFORGE,10.3,10.3,9.98,9.98,526,20190327
513349,AJMERA,182.05,186.5,180.2,181.7,15323,20190327
513353,COCHIN MIN.,205,205,187,190.95,1525,20190327
513361,ISW LTD,0.92,0.92,0.92,0.92,36203,20190327
513369,RAJKUMAR FRG,36.65,36.65,36.65,36.65,379,20190327
513375,CARBORUNDUM,376,391,374.45,385.25,5262,20190327
513377,MINERAL&METL,27.9,28.25,27.55,27.65,101983,20190327
513401,ASHIANA ISP.,30.2,30.2,27.5,28.25,39695,20190327
513414,SMPL,0.49,0.5,0.49,0.5,38205,20190327
513434,TATA METALIK,623.85,634.95,616.5,620.85,5739,20190327
513436,SHAH ALLOYS,14.99,15.43,14.11,15.21,1384,20190327
513446,MONNETISPA,23.05,23.9,23.05,23.45,19015,20190327
513456,KANISHK ST.,9,9.29,8.8,8.8,2000,20190327
513472,SIMPLEX CAST,56.05,61.6,56,57.15,2610,20190327
513488,SH.STEEL WIR,11.51,11.51,11.51,11.51,70,20190327
513498,SOUTH.MAGNES,29.9,29.9,29.9,29.9,4800,20190327
513509,KALYANI FORG,299.95,299.95,280.3,280.3,110,20190327
513511,PANCH.STEEL,38.2,38.2,37.7,38.1,3025,20190327
513513,ADITYA ISPAT,7.15,7.15,6.65,6.65,8000,20190327
513515,S.R.INDUS.,4.33,4.77,4.33,4.77,16496,20190327
513517,STEELCAST,150,151,149.1,150.95,1698,20190327
513519,PITTIENG,52,52.6,50.95,51.35,4344,20190327
513528,GLITTEK GRAN,1.61,1.61,1.61,1.61,2150,20190327
513532,PRADEEP MET.,67.8,67.8,67.05,67.8,298,20190327
513534,VARDHMAN IND,2.07,2.15,2.07,2.14,4200,20190327
513536,GNRL,9.97,9.97,9.48,9.48,250,20190327
513554,MAHA STEEL,168,177.5,168,170.5,6178,20190327
513566,NOVA IRON&ST,4.61,5.09,4.61,5.09,14528,20190327
513599,HIND.COPPER,48.2,48.65,47.7,48.15,155696,20190327
513605,SRIPIPES,221,230,218,224.5,4932,20190327
513642,AXEL POLYMER,14.95,15,14.25,14.25,885,20190327
513683,NLCINDIA,70.85,71.1,69.2,69.45,70375,20190327
513687,SPECTRA IND.,5.43,5.72,5.19,5.43,4950,20190327
513691,JMT AUTO LTD,2.55,2.56,2.52,2.54,6098,20190327
513693,KIC METALIKS,90,92,87.2,90.7,1128,20190327
513709,SHILP GRAVUR,91,92.7,87,88.4,4743,20190327
513713,WHITEORG,22.15,22.8,21.4,21.7,66551,20190327
513729,ARO GRANITE,53,53,49.15,49.25,3647,20190327
514010,HIM.FIBRES,2.49,2.49,2.49,2.49,1678,20190327
514030,DEEPAK SPINN,98,98.25,97.05,98.15,1106,20190327
514034,JBF IND.LTD,21.1,22.25,20.65,20.95,15219,20190327
514036,LOY.TEX MILL,395.15,468,395.15,423.75,1902,20190327
514043,HIMAT.SEIDE,200.5,225,199.55,221.6,71907,20190327
514045,BSL LTD.,42.5,42.5,42,42,1756,20190327
514087,PBM POLYTEX,76.05,80,76.05,76.65,388,20190327
514118,ESKAY K'N'IT,0.19,0.19,0.19,0.19,538894,20190327
514128,KONARK SYN.,13.34,13.34,13.34,13.34,50,20190327
514138,SURYALATA SP,133.1,133.1,132.25,132.35,1899,20190327
514142,TT LTD.,57.1,58.8,57.1,58.05,1050,20190327
514162,WELSPUN (I),58.75,60.65,58.15,60.15,126797,20190327
514165,IND.ACRYLICS,7.5,8.25,7.5,7.97,89762,20190327
514167,GANESH ECOSP,265.3,272,258.1,265.15,1868,20190327
514171,CEETA IND.,4.62,4.62,4.62,4.62,100,20190327
514175,VARDHMAN POL,9.52,10.22,9.41,9.44,2835,20190327
514183,BLA ROS IND,47.45,48.5,46.7,47.25,4547,20190327
514211,SUMEET INDUS,4.15,4.25,3.95,4.01,30891,20190327
514215,BINNY LTD.,137,143,137,138.3,491,20190327
514221,KLIFESTYLE,0.19,0.19,0.19,0.19,23976,20190327
514223,RAMGOPAL POL,2.14,2.14,2.14,2.14,200,20190327
514234,SANGAM INDIA,65.75,67,65.3,65.4,402,20190327
514240,KUSHIND,1,1.05,1,1.01,93,20190327
514264,SEASONS TEXT,8.6,9.1,8.6,8.6,1309,20190327
514266,ZENITH FIBRE,66.75,67,65,65.35,16048,20190327
514272,BHILWARA SP.,11.49,11.49,11.2,11.2,4662,20190327
514274,AARVEE DENIM,23.5,23.75,23.05,23.05,1513,20190327
514280,SANRHEA TECH,16.25,16.42,16.25,16.42,500,20190327
514286,ASHIMA LTD.,11.9,11.9,11.35,11.36,60096,20190327
514300,PIONEER EMB,22.25,23.8,22,23.8,7353,20190327
514302,VIPPY SPIN.,40.15,42,40.15,42,4283,20190327
514316,RAGHUVIR SYN,225,225,209,209,201,20190327
514318,JATTAINDUS,15.51,15.51,14.79,15.51,700,20190327
514322,KAMADGIRI,79,85,79,80.2,379,20190327
514324,OMNITEX IND.,11.05,11.05,11.05,11.05,725,20190327
514326,PATSPIN INDI,11.99,11.99,10.06,10.19,2981,20190327
514330,OVERSEAS SYN,3.7,3.7,3.7,3.7,36000,20190327
514332,NEOINFRA,25.6,25.85,25.5,25.85,23030,20190327
514348,WINSOME YRN,1.05,1.05,1.05,1.05,3321,20190327
514354,PREMIER POLY,23,23,22.8,22.8,75,20190327
514358,EVERLON SYN.,14.4,14.4,14.3,14.3,210,20190327
514394,AJIL,85.35,85.35,85.35,85.35,1203,20190327
514418,MANORG,498,511.7,494,511.7,21779,20190327
514428,HINDU.ADHESI,77,79,75.05,78.5,165,20190327
514440,BPTEX,13.35,13.35,13.35,13.35,51,20190327
514442,SRI KPR IND,19,19,17.25,17.25,130,20190327
514448,JYOTI RESINS,99,103.4,99,99.55,816,20190327
514470,WIMSOME TEXT,25.5,26,24.75,25.05,3239,20190327
514474,FAIRDEAL FIL,103.05,106,103.05,106,411,20190327
514486,POLYGENTA TE,1.21,1.21,1.21,1.21,15,20190327
515018,REG.CERAMIC,2.57,2.83,2.57,2.57,3753,20190327
515030,ASAHI IN.GLA,262.5,262.5,255.05,255.95,3244,20190327
515037,MURD.CERAM,20.85,21.25,20.3,20.7,8769,20190327
515043,SAINT-GOBAIN,57.1,59.5,57.05,57.45,73488,20190327
515055,ANANTRAJ,33.65,33.8,32.6,33.15,63807,20190327
515085,RESTILE CER.,3.41,3.98,3.4,3.9,5765,20190327
515093,MADHAV MARB.,41.75,42.95,40.65,41.55,2657,20190327
515127,RAMASIGNS,16.55,16.55,15.8,16.5,812,20190327
515145,HIND.NAT.GLS,80,81.05,80,80.75,128,20190327
515147,HALDYN GLASS,34.6,35.25,34,34.5,12148,20190327
516003,DUROPLY,82.75,84.85,80.2,83.2,6783,20190327
516007,MANGALAM TIM,17.55,18.3,17.55,17.75,539,20190327
516016,SHREYANS IND,150,155.85,148.75,151.1,4496,20190327
516022,STAR PAPER,125.1,133,125.05,128.65,13829,20190327
516030,YASH PAPERS,50.55,52.95,50.55,52.5,80357,20190327
516062,NAT.PLYWOOD,33.4,33.6,30.5,30.55,1250,20190327
516064,ARROWGREEN,75,77.7,74,74.3,2447,20190327
516072,VISHNU CHEM,140,144.75,137.05,139,262,20190327
516078,JUMBO BAG,13.68,14.5,13.6,14.3,3765,20190327
516082,N.R.AGARWAL,302,320,299,316.5,4544,20190327
516096,SANGAL PAPER,144,150,142.65,147.15,675,20190327
516106,SH.KARTHIK P,10.68,10.68,10,10.03,1910,20190327
516108,S.I.PAPER,83.85,83.85,83.65,83.65,251,20190327
517015,VINDHYA TELE,1395,1437.75,1395,1401.15,8585,20190327
517041,ADORWELDING,325.8,333,325.8,329.95,1069,20190327
517059,SALZER ELEC,121,121.95,115.95,117.25,2319,20190327
517063,JETINFOTRAN,34,34,32,33.5,3898,20190327
517080,HIGHGROUND,6.82,7.2,6.4,6.88,129687,20190327
517096,APLAB LTD.,7.75,7.75,7.75,7.75,100,20190327
517119,PCS TECH,8.97,9.78,8.97,9.25,4962,20190327
517146,USHA MART.LT,38.65,41.6,38.3,41.1,452307,20190327
517166,SPEL SEMICON,7.47,7.47,6.85,7.16,8953,20190327
517168,SUBROS LTD.,250,252.8,249,250,856,20190327
517174,HONEYWELL,22015,22401,21926.5,22327.75,150,20190327
517206,LUMAX IND,1785,1804.95,1756,1764.55,301,20190327
517214,SPICEMOBI,8.31,8.31,7.6,7.75,5166,20190327
517224,SUJANA INDUS,0.26,0.26,0.26,0.26,22510,20190327
517236,CALCOM VISIO,29.95,31.85,28.65,29.9,9696,20190327
517246,BCC FUBA,9.96,9.96,9.96,9.96,325,20190327
517258,PRECISION EL,32.3,33.95,30.75,33.4,179666,20190327
517271,HBL P SYS,26.05,26.3,25.6,26.05,33583,20190327
517288,GUJARATPOLY,25.5,25.5,23.1,23.9,4387,20190327
517300,GUJ.IND.POW.,70.3,70.3,69,69.4,11404,20190327
517330,CMI LTD.,140.95,141.85,137.3,138.85,3219,20190327
517334,MOTHERSON SS,146.6,147.75,140,140.4,3483509,20190327
517344,MINDTECK (I),38.95,38.95,33.25,35.25,2885,20190327
517354,HAVELLSINDIA,760,764.4,745.1,749.6,41002,20190327
517356,ACI INFOCOM,0.31,0.31,0.3,0.3,6000,20190327
517370,INCAP LTD.,35.6,35.6,35.6,35.6,191,20190327
517372,GUJ.INTRUX,77.5,84.95,77.5,84.95,5,20190327
517380,IGARSHI MOT,359.95,360,347.25,350.4,3043,20190327
517385,SYMPHONY,1356.1,1420,1356.1,1400.8,5136,20190327
517411,SHYAM TELEC.,7.41,7.41,7.41,7.41,4000,20190327
517415,LEE&NEE SOFT,1.49,1.49,1.35,1.35,4800,20190327
517417,PATEL AIRTEM,99.45,103.85,99.1,100.35,2025,20190327
517421,BFLYGANDHI,194.5,199,189.85,191.55,7926,20190327
517429,ATHENAGLO,42.3,44,42.3,44,344,20190327
517437,DUTRON POLY.,133.65,133.65,121,121.1,313,20190327
517447,R.S.SOFTWARE,29.25,29.35,27,27.35,22177,20190327
517449,MAGNA ELECTR,187.15,190,187.1,189.65,2670,20190327
517467,MARSONS,1.2,1.25,1.14,1.25,4829,20190327
517477,ELNET TECH.,92.1,95.25,92,94.95,738,20190327
517494,ACCEL,9.33,9.48,9,9.04,18011,20190327
517498,WEBELSOLAR,28.95,28.95,25.7,26.05,191470,20190327
517500,ROTO PUMPS,102,102,99.55,100.15,12023,20190327
517506,TTK PRESTIGE,8316.9,8400,8275.05,8379.15,506,20190327
517514,DHINDIA,21,21.75,20.5,20.6,1380,20190327
517518,LEEL,21.25,21.3,20.05,20.1,55712,20190327
517522,RAJ GLO WIR,643.1,690,643,688.9,20295,20190327
517530,SURANATP,4.25,4.25,3.95,4.01,7185,20190327
517536,ONWARD TECHN,58.2,59,56.35,57.05,12959,20190327
517544,CENTUM ELEC,457.4,457.4,428,436.05,97,20190327
517546,ALFA TRANSFO,24.2,24.2,23.4,23.4,158,20190327
517548,STARLITE COM,18.45,18.45,16.65,16.9,3818,20190327
517554,NHCFOODS,5.25,5.5,5.25,5.3,2265,20190327
517556,PVP VENT LTD,3.24,3.44,3.24,3.26,29095,20190327
517562,TRIGYN TECH,72.65,73.65,71.1,71.6,9856,20190327
517569,KEI INDUST.,410,429.25,405.8,426.1,48366,20190327
517571,IMPPOWERS,42,43.4,41.5,41.5,1513,20190327
518011,KEERTHI,65,65,59.7,60.75,646,20190327
518029,GUJ.SIDH.CEM,21,22,21,21.75,6179,20190327
518075,SURAJ PRODUC,19.2,19.2,18,18.15,1863,20190327
518091,ANJANI PORTL,116,128.5,116,116.55,22,20190327
519003,MODINATURAL,71.05,73.5,71.05,73,1405,20190327
519031,SHAH FOOD(P),81.1,81.1,81.1,81.1,74,20190327
519091,TASTY BITE,8410.45,8434.95,8151,8174.8,52,20190327
519097,RITESH INTER,6,6,6,6,150,20190327
519105,AVT NATURAL,27,27.65,26,27.35,25508,20190327
519126,HIND.FOODS,400,402.4,395.7,398,2854,20190327
519136,NAHAR INDUST,43.5,44,41.45,41.5,146,20190327
519156,VADILAL IND,573,588.85,563.75,573.4,3257,20190327
519183,ADF FOODS LT,239.7,243,236.7,238.05,2064,20190327
519191,RGRL,12.71,12.71,12.71,12.71,100,20190327
519214,WILLIAM.FIN.,17.65,19.3,17.65,19.3,600,20190327
519216,AJANTA SOYA,19.95,21.1,19.4,19.6,3803,20190327
519224,WILLIAM.MAGO,49.35,49.5,49.3,49.35,803,20190327
519230,RICHIRICH,2.9,2.9,2.9,2.9,500,20190327
519248,JVL AGRO,2.93,3,2.85,2.95,44004,20190327
519260,SANWARIA,9.3,9.39,8.97,9.02,226257,20190327
519262,PRIMA AGRO L,12.95,12.95,12.95,12.95,525,20190327
519287,MODERN DAIRI,5.67,5.67,5.67,5.67,11,20190327
519295,BAMBINO AGRO,190,196,184.4,193.15,816,20190327
519307,VIKAS WSP,20.39,20.45,19.4,19.4,1020266,20190327
519319,AASHEE,4.72,4.72,4.72,4.72,1,20190327
519359,POONA DAL,23.65,27.8,23.65,24.55,553,20190327
519383,ANIK INDS,16.15,16.15,15.8,15.8,725,20190327
519421,KSE LIMITED,1478,1478,1380.75,1381.3,1559,20190327
519455,NARBADA,60,62.8,56.9,62.65,17078,20190327
519457,VIRAT CRANE,31.6,31.6,27.2,27.95,764,20190327
519475,CHORDIA FOOD,142.5,157.5,142.5,157.5,228,20190327
519483,TAI INDUST.,9.23,9.26,9.23,9.26,506,20190327
519491,OCEAN AGRO,19.95,19.95,19,19,104,20190327
519494,N K INDUST.,41,42.5,40,40.5,4358,20190327
519532,ASIAN TEA,8.45,8.45,7.7,7.7,272,20190327
519552,HERITGFOOD,532.35,540.65,518.6,523.9,4456,20190327
519560,NEHA INTER.,3.61,3.84,3.6,3.6,13081,20190327
519566,SIMRAN FARMS,70,70.45,68.5,69.35,1798,20190327
519588,DFM FOODS,215,219,200.15,205.1,3350,20190327
519600,CCL PRODUCTS,290,295.5,288.6,292.1,3098,20190327
519602,KELLTONTEC,40,40,38,38.25,6337,20190327
519612,MAHAAN FOODS,18.05,18.1,18.05,18.1,120,20190327
520008,RICO AUTO,61.45,63.1,60.5,61.75,107053,20190327
520021,OMAX AUTOS.,81.5,82,80.1,80.85,1364,20190327
520043,MUNJAL SHOWA,163.6,165,159.75,160.65,2774,20190327
520051,JAMNA AUTO,59.4,60,58.6,59.25,119722,20190327
520056,SUNDAR.CLAY,2875.05,2935,2840,2899.1,19,20190327
520057,JTEKTINDIA,111.5,113,108.3,110.95,13788,20190327
520059,MUNAUTO,53,53.85,52.3,52.75,9109,20190327
520066,JAYBH.MARUTI,254.4,255.5,245.4,249.4,13214,20190327
520073,RACLGEAR,68.8,68.8,66.55,67.75,18552,20190327
520075,SAMKRG PIST.,171.6,171.6,163.5,164.3,13829,20190327
520086,SICAL LOG,141,141,137.05,137.3,1889,20190327
520111,RATNAMNI MET,904,904,888,888.75,125,20190327
520113,VESUVIUS IND,1161.3,1174.2,1153,1157.8,188,20190327
520119,AUTOMOTIVE S,52,56.7,52,56.1,2415,20190327
520123,ABC INDIA,52.85,57.75,50.5,51.6,3014,20190327
520127,BALURGHAT TE,4.69,4.69,4.69,4.69,101,20190327
520141,SIBAR AUTO,26.25,27.9,26.25,26.25,5510,20190327
520151,SHREY SH LOG,190,191,185.05,186.15,1086,20190327
520155,STARLOG,16.8,16.8,15.2,15.3,704,20190327
521014,EUROTEX IND,15.85,17.3,15.8,16.05,2106,20190327
521016,INDO COUNT,50,51.45,48.2,48.65,28352,20190327
521018,MARAL OVERS,25.75,27.7,25.75,25.75,3016,20190327
521038,TAM.JAI.MILL,3.51,3.51,3.51,3.51,82,20190327
521064,TRIDENT,67.45,68.75,66.95,68.25,82925,20190327
521070,ALOK INDS.,4.92,5.42,4.92,4.92,6846443,20190327
521080,PASARI SPIN,4,4,4,4,25,20190327
521082,SPENTEX INDS,1.76,1.76,1.64,1.72,7675,20190327
521097,AMARJOTHI SP,87,88.5,86.35,86.65,3091,20190327
521105,OLYMPIA IND.,25.9,27,25.9,25.9,4048,20190327
521109,NAGREEKA EXP,21.8,22,21.6,21.6,5733,20190327
521113,SUDITI IND.,29.3,29.3,25.8,26.05,6437,20190327
521141,ADITYA SPIN.,4,4,3.9,3.98,1267,20190327
521149,PRIME URBAN,10.49,10.5,9.53,9.53,892,20190327
521151,DHANLXMI FAB,27.75,27.8,27.75,27.8,189,20190327
521163,ZODIAC CLOTH,202,208.8,200.15,207.55,811,20190327
521176,GANGOTRI TEX,1.64,1.64,1.64,1.64,100,20190327
521180,SUPER SPIN.,6.25,6.36,5.89,5.9,5423,20190327
521182,SEASONS FUR.,2.49,2.49,2.49,2.49,535,20190327
521194,SIL INVEST,175.3,175.3,170,171,1188,20190327
521200,SURYLAK.COTT,32.8,32.8,30.75,30.8,3007,20190327
521206,SAMTEX FASH.,1.55,1.59,1.45,1.49,41115,20190327
521220,DAMOINDUS,41,44.95,40.2,41.2,350,20190327
521222,SANBLUE,7.22,7.22,7.22,7.22,77100,20190327
521226,UNI ROYAL IN,9.95,9.95,9.95,9.95,900,20190327
521228,TATIA GLOB,0.24,0.24,0.24,0.24,440,20190327
521234,SRI NACHAMAI,15.15,15.2,15.15,15.2,140,20190327
521240,SAMBANDAM SP,91.7,95.85,91,93,460,20190327
521242,KANDAGIRI SP,22.8,22.8,22.8,22.8,1,20190327
521248,KITEX GARMEN,102.85,103,101.1,101.7,5919,20190327
522001,CRANEX LTD.,14.59,14.59,14.55,14.55,1900,20190327
522004,BATLIBOI LTD,14.99,15.5,14,14.73,10273,20190327
522005,AUSTIN ENGG.,58,58.05,58,58.05,300,20190327
522014,UNITED DRILL,112,112,110.05,111,599,20190327
522017,FLUIDOMAT,108.15,108.15,104,105.8,1231,20190327
522027,EMA INDIA,18,18,17,17,94,20190327
522029,WINDSOR MACH,67.4,69.4,66.35,69,72312,20190327
522034,SHANTHI GEAR,128.95,129,128,128.05,1052,20190327
522064,HONDA SIEL,1109.95,1114.5,1081.05,1092.95,2645,20190327
522073,HITECHGEAR,281.15,291,279,280.15,453,20190327
522074,ELGI EQUIP,243.8,243.8,238.45,242,6827,20190327
522091,UV DER HORST,18.35,18.35,18.35,18.35,150,20190327
522101,KILBURN ENGG,37.55,44,37.55,44,4470,20190327
522105,BIRLA PRETEC,16,16.4,15.7,15.85,19393,20190327
522108,YUKEN INDIA,592,674.25,585,645.25,316611,20190327
522113,TIMKEN (I),560.5,569.85,560,567.65,1286,20190327
522122,VOITH PAPER,825,825,819,824.7,1417,20190327
522134,ARTSON ENG,39.75,40.1,38.1,38.35,4685,20190327
522152,SOLITAIR MC,32.2,38.5,32.2,36.15,2221,20190327
522163,DIAMONPOWER,1.79,1.79,1.68,1.68,22614,20190327
522165,INDSIL HYD,64.05,64.95,62.1,62.15,12514,20190327
522183,ITL INDUSTRS,174,174,160.3,163.85,2253,20190327
522195,FRONTIER SPR,204.6,229,204.6,226.75,35517,20190327
522205,PRAJ IND.LTD,152,157.35,149.7,156.2,442631,20190327
522209,YOGI SUNGWON,2.53,2.53,2.53,2.53,120000,20190327
522215,SWISS GLASS,180,181.05,180,180.1,2359,20190327
522217,GUJ APOIND,155,155,142.55,148.1,454,20190327
522229,TANEJA AERO.,35.8,37.4,33,33.6,19134,20190327
522231,CONART ENG.,29.9,29.9,27.15,27.55,7777,20190327
522241,M.M.FORGINGS,541.5,544.95,535,535.5,283,20190327
522249,MAYUR UNIQ.,351,351,340,343.85,6485,20190327
522251,CENLUB INDUS,67,69.45,63,64.95,3220,20190327
522257,RAJOO ENGIN.,29.85,29.85,28,28.8,61016,20190327
522261,DOLPHIN OFF.,48.4,48.4,46.15,46.7,9248,20190327
522263,JMC PROJECTS,114.3,121.25,114.3,119.4,7077,20190327
522267,VEEJAY LAKSH,41.55,45.85,41.55,45.85,310,20190327
522273,AHMED.STEEL,15.1,15.1,15.1,15.1,16,20190327
522275,GET&D,270.5,275,263,264.65,6548,20190327
522281,RAM RAT.WIRE,97,99,96,96.05,2448,20190327
522285,JAY NECO IND,5.81,5.9,5.7,5.7,23895,20190327
522287,KALPA.POWER,445,469.5,445,467.7,21040,20190327
522292,CHANDNI TE,36,36,36,36,10,20190327
522294,T & I GLOBAL,87.95,88.1,86.4,87.85,2753,20190327
522295,CONTROL PRNT,263.9,267.55,259.05,261.1,1841,20190327
522650,BEMCO HYDRAU,96,96,92,92,252,20190327
523007,ANSAL BUILD.,43.65,48.75,43.65,45.9,1594,20190327
523011,WEIZMANN LTD,39.3,39.4,39.3,39.35,200,20190327
523019,B.N.RATHI SE,24,24.05,22.25,23,2097,20190327
523021,RISHITECH,40.1,40.35,40.05,40.3,616,20190327
523023,SINCLAIR HOT,328.4,339.8,328,330.95,3069,20190327
523025,SAFARI IND.,720.6,735.4,718.2,725.3,5196,20190327
523062,JJ FINANCE,16.3,16.4,16,16,6520,20190327
523100,COSMO FERR.,15.8,15.8,15.5,15.5,200,20190327
523116,SANCO TRANS,214.25,214.25,214.25,214.25,615,20190327
523127,EIH ASSO.HOT,384,396.75,372,372.35,216,20190327
523144,MEDI CAPS,16.54,17.4,16.5,16.67,8607,20190327
523160,MORGAN CRU,1435,1435,1398,1404.9,21,20190327
523204,ABAN OFFSHO,60,60,57,57.65,20199,20190327
523207,KOKUYOCMLN,96.35,97.5,96,97.2,2700,20190327
523218,KILBURN OFFI,5.84,5.84,5.84,5.84,1,20190327
523229,BHARAT SEATS,90.45,90.7,86.4,87.2,16775,20190327
523232,CONT.PETRO,27.55,29.1,27.55,29.1,845,20190327
523248,MACHINO PLAS,120.55,127.5,120.55,120.75,2200,20190327
523260,PEARL POLYME,13.95,14.24,13,13.09,3810,20190327
523261,VENKEY'S (I),2318,2370,2305,2335.1,39687,20190327
523269,ADVANI HOTEL,71.2,71.2,68.7,70,550,20190327
523277,G.V.FILMS,0.49,0.52,0.44,0.45,284774,20190327
523283,SUPER HOUSE,117,121.9,116,121.35,2527,20190327
523289,RAMA VISION,6,6,6,6,18319,20190327
523301,TCPL PACK,376,384.9,375,375.3,42,20190327
523319,BALMER LAWRI,185.8,186.05,184,185.2,3428,20190327
523323,KOVAI MEDI.,765.1,794.65,765.1,766.6,396,20190327
523329,ELDECO HOUS.,1525.95,1527,1460,1500,735,20190327
523367,DCMSHRIRAM,417,417,407,411.05,9065,20190327
523369,DCM SHR.IND,182.4,184.9,175.1,176.65,16213,20190327
523371,MAWANA SUGAR,43.95,44.3,42.7,43.85,52115,20190327
523384,MAH.RAS.APEX,117,121.6,117,121.05,41,20190327
523385,NILKAMAL L,1424.6,1437.9,1411.1,1416.2,2400,20190327
523391,NAHAR POLY,36.25,36.8,36.25,36.6,473,20190327
523395,3M INDIA LTD,23997,24007,23611.05,23732.95,537,20190327
523398,JCHAC,1832,1964.4,1800,1920.6,333,20190327
523405,JM FINANCIAL,88,93.8,87.85,92.45,134760,20190327
523411,ADCINDIA,234,234,225,226.05,669,20190327
523415,COVENTRY COI,1.69,1.69,1.69,1.69,473,20190327
523419,TAMIL.TELE.,1.16,1.16,1.16,1.16,449,20190327
523445,REL INDL INF,324,326.9,317.3,319.35,82031,20190327
523449,SHARP INDIA,28.1,29.9,27.6,28.5,1420,20190327
523457,LINDEINDIA,470.15,500,470.15,484.2,7435,20190327
523465,IND.BANK HSG,34.95,35,33.25,34.65,160,20190327
523467,JAIMATA GLAS,0.37,0.37,0.36,0.36,16885,20190327
523475,LOTUS CHOC,22,22,20.5,20.55,91,20190327
523483,PACIFIC IND.,117.1,117.1,117,117.05,500,20190327
523489,CMM HOSPITAL,10.66,11.78,10.66,11.78,1100,20190327
523523,RAINBOW PAP.,1.38,1.38,1.38,1.38,22250,20190327
523537,APM INDUS.,41,42.65,39.85,40.75,830,20190327
523539,PRECISION WR,193.95,195.8,193,194.35,4479,20190327
523550,KRYPTON IND,14,15.4,13.55,14.7,3611,20190327
523566,MARTIN BURN,42.25,42.25,39.4,39.45,717,20190327
523574,FEL,38,39.75,36.45,37.65,276883,20190327
523586,IND.TONERS,136.8,139.95,133,136.4,3762,20190327
523598,SHIPP.CORPN,37.9,37.9,37.1,37.25,135079,20190327
523610,ITI LTD.,94,95.5,93.1,94.35,100290,20190327
523618,DREDGING COR,413.1,431,413.1,423.85,51336,20190327
523620,PHARMASIA,16.15,16.15,16.15,16.15,342,20190327
523628,PODDAR,557,557,466.05,475.05,257,20190327
523630,NATIONAL FER,35,35.2,34.55,34.6,30976,20190327
523638,IP RINGS LTD,107.7,107.7,100,101.2,6303,20190327
523642,PI INDUS.LTD,1025,1030,1014.1,1024.05,7295,20190327
523648,PLASTIBLEND,191.45,195,191.45,194.55,23,20190327
523660,WATERBASE,163.6,167,163.15,165.25,76857,20190327
523672,FLEX FOODS,59,59.9,57.9,58.2,9835,20190327
523676,GOLKUNDA DIA,12.61,12.61,12.5,12.61,63600,20190327
523694,APCOTEX IND,511.75,522,511.75,520,481,20190327
523696,FORTIS MLR,55,55.9,55,55.05,16255,20190327
523704,MASTEK LTD,421.1,428,417.6,425.35,27980,20190327
523708,EIMCO ELECON,399,399,388,388,514,20190327
523710,SAYAJI HOTEL,242.5,249.95,236,241.6,174,20190327
523716,ASHIANA HOU,120,120.05,116.15,117.55,2701,20190327
523722,SVAM SOFTWAR,0.48,0.48,0.47,0.47,400,20190327
523724,VIJAY SHA.BU,5.8,5.8,5.63,5.64,29359,20190327
523736,DVL,92.3,92.8,89.35,92.8,1881,20190327
523752,IO SYSTEM,1.98,1.98,1.98,1.98,100,20190327
523754,MAHEPC,106.5,109.9,105.2,106.2,21947,20190327
523756,SREIINFRA,28.4,28.9,27.8,28.15,79429,20190327
523768,GUJ.BOROSIL,95,96,93,93.15,26215,20190327
523782,MITSHI,26.3,28.9,26.3,28.9,7703,20190327
523792,MAZDA LTD,430,444.95,427.65,433.85,3036,20190327
523796,VICEROY HOTE,4.05,4.05,3.91,3.91,5575,20190327
523828,MENON BEAR.,83.8,85,81.8,84.2,2942,20190327
523836,GUJ.RAFFIA,13.54,13.54,13.54,13.54,350,20190327
523838,SIMPLX INFRA,153.25,178.9,153.25,174.25,7726,20190327
523840,INN.TECH.PAC,28,29,27.55,27.8,10980,20190327
523842,SUPER TANNER,2.35,2.35,2.35,2.35,725,20190327
523850,AXTEL INDUS.,123.95,123.95,118.4,120.1,4503,20190327
523862,PIFL,4.21,4.21,4.21,4.21,500,20190327
523874,PRECI CONTNR,0.19,0.19,0.19,0.19,5000,20190327
523896,APIL,24,24,24,24,15,20190327
524000,MAGMA FIN,105.65,123,104,114.85,189392,20190327
524013,HIND.FLUROCA,16.15,17,16.15,17,947,20190327
524019,KINGFA,655,659.95,633.6,638.45,2181,20190327
524031,PATIDAR,2.81,2.81,2.81,2.81,186,20190327
524037,RAMA PHOSPH,87.7,87.7,82.9,83.55,2006,20190327
524038,VENLON ENTR,3,3,3,3,1,20190327
524051,POLYPLEX,505,517,500.1,502.7,5372,20190327
524075,ALBERT DAVID,395.8,396,385,390.75,1211,20190327
524080,HAR.LEATHER,24.4,24.4,24.4,24.4,240,20190327
524084,MONSANTO (I),2606.4,2607,2575,2578.5,409,20190327
524091,ACRYCIL LTD.,114.1,114.8,107.4,111.25,13995,20190327
524109,KABRA EXTR,85.75,89.4,84.05,86.7,11932,20190327
524129,VINYL CHEM,76,78.1,75,75.85,7814,20190327
524164,IOL CHEM PH,183.05,183.9,177,177.6,152311,20190327
524174,KESAR PETRO,10.34,10.34,9.11,10.05,118587,20190327
524200,VINATI ORG.,1630,1661.5,1620,1651.85,5675,20190327
524202,LACTOSE(I),35.3,35.5,32.5,33.15,3671,20190327
524204,TEESTA AGRO,22,22,22,22,36,20190327
524208,AARTI INDUST,1538,1596,1531.9,1591.7,12169,20190327
524210,PENTOKEY ORG,13.15,13.15,13.15,13.15,84,20190327
524212,WANBURY LTD,23.8,23.85,22.7,23.65,5447,20190327
524218,RESONANCE,21.4,21.4,21.05,21.1,1100,20190327
524226,GUJ AMB EXP,219.65,220.3,215.55,219.65,1627,20190327
524230,RASHTR.CHEM.,58.25,58.5,57.1,57.65,168599,20190327
524280,KOPRAN LTD.,39.5,39.5,38.3,38.6,48548,20190327
524288,AIMCO PESTI.,121,127,121,124.55,2356,20190327
524314,GUJ.TERC LAB,9.1,9.1,9.1,9.1,1216,20190327
524322,KABRA DRUGS,0.52,0.52,0.52,0.52,901,20190327
524324,SEYAIND,457,468,457,464.4,10251,20190327
524330,JAYANT AGRO,178.95,179,173.55,174.95,3581,20190327
524332,BCLIL,99.5,100.95,96,97.3,21795,20190327
524336,SH.HARI CHEM,31.5,31.8,29.2,31.8,906,20190327
524342,INDOBORAXC,405,411.85,402,402.45,1071,20190327
524348,AARTI DRUGS,683.9,685,655.6,660.85,4824,20190327
524370,BODAL CHEM,124.4,124.4,119.7,123.3,40472,20190327
524372,ORCHIDPHAR,5.43,5.91,5.43,5.5,41430,20190327
524394,VIMTA LABS,192.4,193,188.3,189.9,3787,20190327
524396,BIOFIL CHEM,6.61,6.61,6.61,6.61,1,20190327
524400,ISHITA DRUGS,14.5,15.27,14.5,15.27,200,20190327
524404,MARKSANS,24.35,24.6,23.9,24.5,204426,20190327
524408,UNIV.STARCH,40.75,43.7,40.6,43.5,1251,20190327
524412,AAREY DRUGS,28.65,28.65,28,28.3,8048,20190327
524414,NORRIS MEDI.,5.98,5.98,5.95,5.95,40,20190327
524440,CAMEX LTD,29.8,31.5,29.8,30.8,7759,20190327
524444,KAVITIND,39.9,39.9,38.2,38.85,8739,20190327
524458,INDOEURO,12.12,12.12,12.12,12.12,1,20190327
524470,SYNCOM FORM.,1.07,1.13,1,1.09,1009826,20190327
524480,RIDHI SIDHI,330,330,313.05,315.2,187,20190327
524494,IPCA LAB LTD,927.95,932.95,917.5,923,4950,20190327
524500,KILITCH DRUG,184.7,195.85,184.7,191.7,9330,20190327
524506,CORAL LAB.,330.25,334.95,312,316.2,991,20190327
524518,KREBS BIOCHM,102.8,114.8,97.25,110.4,1941,20190327
524520,KMC SHIL,15.85,15.95,14.8,15.28,55157,20190327
524522,LAFFANS PETR,18.55,20.25,18.55,19.2,27,20190327
524534,BHASKAR AGRO,20.45,20.85,20.05,20.45,945,20190327
524542,SUKJIT STRCH,269,269,252,253.65,56933,20190327
524558,NEULAND LAB.,621.9,627.55,590.05,601.2,2885,20190327
524564,GAYATRI BIO,2.21,2.21,2.21,2.21,110,20190327
524570,PODDAR PIGM.,180,180,172.3,175.8,623,20190327
524576,VIVID IND,40,41.1,38.1,39.9,15572,20190327
524580,PRIYA LTD.,40.95,40.95,37.1,37.1,206,20190327
524582,TIRUPATI STA,38.3,39,38.3,38.5,734,20190327
524592,JD ORGOCHEM,2.49,2.49,2.49,2.49,1,20190327
524594,ASHOK-ALCO,57,57,53,55,5534,20190327
524598,AKSHARCHEM I,330.5,330.5,317.25,322.7,1499,20190327
524606,BERYL DRUGS,7.98,7.98,7.97,7.97,2048,20190327
524610,RATHI GRAPH.,3.79,3.79,3.61,3.61,300,20190327
524614,INDXTRA,6.92,6.92,6.92,6.92,3042,20190327
524622,ISTRNETWK,1.09,1.14,1.09,1.14,5117,20190327
524632,SHUKRAPHAR,33.2,33.2,33.2,33.2,60,20190327
524634,ALU FLUORIDE,120.35,121.7,116,121.7,22769,20190327
524640,ARCHITORG,13.08,14.3,12.7,13.9,43091,20190327
524648,INDO AMINES,95,99.4,93.55,94.9,17827,20190327
524652,IND.SWIFT LT,5.5,5.5,5.06,5.13,10404,20190327
524654,NATURAL CAPS,63.7,65.9,63.2,63.2,60,20190327
524663,BH.IMMUN&BIO,7.75,8,7.37,7.5,57577,20190327
524667,SOTL,1176.7,1199,1161.1,1190,113,20190327
524669,HESTER BISC,1504,1531,1460.95,1515.25,967,20190327
524687,BASANT AGRO,4.27,4.36,4,4.07,142334,20190327
524699,KILBURN CHEM,28.05,29.85,28,28.5,1706,20190327
524703,SANDU PHARMA,21.45,22.4,20.25,22.05,9355,20190327
524709,NACLIND,29.6,32.9,29,29.15,24549,20190327
524711,VISTA PHARMA,21.45,21.6,19.6,19.6,22480,20190327
524715,SUN PHARMA.,469.35,477.5,460.4,464.2,498559,20190327
524717,TITAN BIOTEC,42.3,44,42.3,44,16,20190327
524727,SDL,23.35,25.5,23.35,25.5,111,20190327
524731,JENBURKT PH.,500,500,487,495,3846,20190327
524735,HIKAL LTD.,167.8,174,163.6,171.25,102865,20190327
524742,CAPLIN POINT,407.55,407.55,400,403.85,5237,20190327
524743,FISCHER,55.9,55.9,55.9,55.9,30,20190327
524748,LINK PHARMA,26.8,26.8,22.35,22.75,1692,20190327
524752,COMBAT DRUGS,23.5,25,23.5,25,200,20190327
524758,WINTAC LTD,203.15,207,201.15,203.1,1934,20190327
524764,NUTRA,14.77,15.65,14.37,15.08,55467,20190327
524774,NGL FINE CHM,451,451,441.1,442.55,1231,20190327
524790,EVEREST ORG.,160.2,167,160.2,160.7,1422,20190327
524804,AUROB.PHARMA,780.2,788,771.85,776.45,88360,20190327
524808,PHYTOCHEM I.,31.3,31.3,28.25,29.15,2522,20190327
524816,NATCO PHARM,569.95,570,557,559.1,919861,20190327
524818,DYNAMIC IND.,82.85,82.85,78.15,78.4,1530,20190327
524820,PANAMA PETRO,120.35,124,120,121.75,817,20190327
524824,BAL PHARMA,69.6,70.8,68,68.9,2254,20190327
524828,BDH INDUS.,73.1,76.8,73.1,73.55,1700,20190327
526001,JAUS POLYMER,13.54,14.96,13.54,14.53,171,20190327
526009,PROCAL ELECT,0.66,0.66,0.66,0.66,100,20190327
526027,CUBEX TUBING,14.25,15.52,14.25,15.48,715,20190327
526043,POLYMECH.MCH,32.2,32.2,32,32,299,20190327
526073,GALAXY BEAR.,124.15,129.8,124.15,129,400,20190327
526093,SATVAH.ISPAT,7,7.49,6.86,7,12639,20190327
526095,RAVILEELA GR,10.4,11.45,10.4,11.45,400,20190327
526113,UNIROYAL MAR,9.31,9.31,9.31,9.31,50,20190327
526117,SHERVANI IND,611,640,601.45,605.1,1100,20190327
526133,SUPERTEX IND,2.76,2.76,2.76,2.76,100,20190327
526137,SHETRON LTD,32.2,32.2,30.3,32,771,20190327
526139,TRANSGENE BI,4.14,4.14,3.98,4.05,17433,20190327
526143,MPL,7.55,7.55,7.5,7.5,1220,20190327
526169,MULTIBASE I,389,400,377,387.95,4276,20190327
526173,ANDREW YULE,18.3,19,18.2,18.75,114587,20190327
526179,LUDOLOW JUTE,68,68,61.4,61.65,8646,20190327
526217,HITECHCORP,108,109.05,107,107,917,20190327
526225,BLOOM DEKOR,15.23,15.65,15,15,400,20190327
526227,FILATEX INDI,47.4,47.55,46.05,47.05,205777,20190327
526231,STD.SURFACT.,20.35,20.6,20.35,20.55,2500,20190327
526235,MERCATOR,6.84,6.93,6.41,6.45,860476,20190327
526241,AMRAPALI IND,4,4.24,3.84,4.05,7628,20190327
526247,PREMIER EXPL,238,238,230.05,232.1,1632,20190327
526263,MOLD-TEK TEC,48.35,48.9,46.35,46.95,1595,20190327
526269,CRESTCHEM LT,14,14.75,14,14.75,300,20190327
526299,MPHASIS LTD,955.35,955.35,937.7,949.7,13849,20190327
526315,DIVYA.GRANIT,102.95,102.95,96.55,97.9,917,20190327
526325,ORIENT PRESS,138,138,138,138,6,20190327
526355,DURO PACK,11.15,11.15,11.15,11.15,400,20190327
526365,SWARNASA,12.99,13,12.02,12.41,55334,20190327
526367,GANESH HSG.,60.05,60.6,57,58.05,12617,20190327
526371,NMDC LTD,104.7,105.4,101.35,101.7,348377,20190327
526381,PAT INT LOG,48.2,48.2,45.35,46.55,5714,20190327
526397,ALPHAGEO (I),478,531.05,475.05,517.7,3099,20190327
526407,RIT PRO IND,13,13.48,12.45,13.01,5745,20190327
526409,KKALPANAIND,20.15,20.25,19.4,19.45,2941,20190327
526415,OK PLAY (I),42,42,39.9,41,14925,20190327
526423,KRITI INDUS.,29.75,30.85,28.35,28.85,9646,20190327
526433,ASM TECHNOLO,108,108,103.6,103.6,672,20190327
526435,PERFECTPAC,160,160,160,160,3,20190327
526471,WINSOME BREW,3.94,4.13,3.94,3.96,1161,20190327
526477,S.A.ENTERPR.,3.83,3.83,3.83,3.83,100,20190327
526479,SKY INDUST.,34,35,33,33.2,2207,20190327
526481,PHOENIX INT.,15.75,15.75,15.75,15.75,25,20190327
526492,RISHIROOP,52.55,54.7,52.55,54.5,1833,20190327
526494,PROMACT,6.5,6.5,6.5,6.5,100,20190327
526500,STR GRE WOO,8.5,8.85,8.5,8.85,900,20190327
526519,ALPINE HSG.,16,16,14.8,15,2436,20190327
526521,SANGHI IND.,59.35,60.9,58.5,60.5,515965,20190327
526525,WORLDWIDE LE,15.25,15.25,15.25,15.25,10,20190327
526538,MAXIMAA SYST,4.3,4.5,4.09,4.1,8021,20190327
526544,SCANP GEOM,31.5,31.5,31,31.4,8108,20190327
526546,CHOKSI LABOR,13.8,13.8,13.8,13.8,1,20190327
526550,CCHHL,6.67,6.75,6.5,6.65,2285,20190327
526568,LONGVIEW TEA,18.35,18.35,18.35,18.35,1,20190327
526582,TPL PLAST,134.5,140,131,136.5,1598,20190327
526586,WIM PLAST LT,556.05,560,547.1,552.2,3742,20190327
526596,LIBERTY SHOE,150.5,153.55,149.2,149.9,11575,20190327
526608,ELECTROTHERM,178.4,183.3,176.55,177.15,12067,20190327
526612,BLUE DART EX,3460.4,3488,3420,3473.4,141,20190327
526614,EXPO GAS,4.75,5.25,4.75,4.77,1198,20190327
526616,NAT.PLASTIC,33.25,35.65,33.25,33.5,1089,20190327
526640,ROYALE MANOR,10.78,10.84,10.3,10.75,26070,20190327
526642,MIRZA INTER,54,54.35,53.3,53.9,17401,20190327
526650,TOURISM FINA,118.45,120.5,117.85,118.75,21970,20190327
526666,BHARTIYA INT,238,251.4,238,241.25,609,20190327
526668,KAMAT HOTELS,50.05,50.85,49.15,49.6,12578,20190327
526687,POLO HOTELS,5.04,5.04,5.04,5.04,756,20190327
526703,ECOPLAST LTD,105,110,103,103.05,1172,20190327
526707,ALCHEMIST LT,1.85,2.02,1.85,2.02,3155,20190327
526711,ADARSH PLANT,4.5,4.5,4.5,4.5,7000,20190327
526717,GOPALA POLY.,66.85,66.85,54,57.95,74259,20190327
526721,NICCO PARKS,31,31,29.25,29.25,280,20190327
526723,NTC INDUST,43,43.1,43,43.1,60,20190327
526725,SANDESH LTD.,763,763,734.9,750,56,20190327
526727,GARNET CONST,12.99,13.44,12.7,12.78,580,20190327
526729,GOLDIAM INT.,75.5,76,72.3,72.45,3233,20190327
526731,BRIGHT BROS.,61.05,64,61.05,63.85,1801,20190327
526737,CORPOR COUR,11.25,12.15,11.25,11.5,196,20190327
526739,NARMADA GEL,126.95,134,122.5,125.35,591,20190327
526747,P.G.FOILS,80.25,83.55,76.35,77.15,1328,20190327
526751,GRATEX INDS.,11,11,11,11,1,20190327
526755,VELAN HOTELS,5,5,4.32,4.82,4520,20190327
526761,HOWARD HOTEL,6.9,6.9,6.9,6.9,200,20190327
526775,VALIANT COMM,26,26.05,26,26,382,20190327
526783,DR.AGAR.EYE,348.2,360,348.2,360,256,20190327
526797,GREENPLY IND,151,155.9,151,153.75,11885,20190327
526799,UNION QUALIT,50.65,50.65,50.65,50.65,150,20190327
526801,PSL LTD,1,1.05,1,1,5616,20190327
526807,SEAMEC LTD,412,425.85,412,420.35,3215,20190327
526813,RAGHUNATH IN,3.29,3.29,3.29,3.29,50,20190327
526817,CHEVIOT CO.,677.65,689.95,667,668.9,1367,20190327
526821,DAI-ICHI KAR,218,218,203.5,205,6855,20190327
526827,SPICE ISLAND,15.8,15.8,15.8,15.8,2,20190327
526829,CONFI PETRO,37.7,38.15,36.7,37,430636,20190327
526839,SHELTER,10,10,10,10,1,20190327
526849,BANARAS BEAD,40.65,49,40.2,48.4,1451,20190327
526851,AREX IND.,65.05,65.6,65.05,65.6,761,20190327
526853,BILCARE LTD.,27.75,27.75,26.5,26.6,15411,20190327
526861,RISHI LASER,20.3,22,20.3,20.45,22201,20190327
526865,JAINCO PROJ.,0.51,0.51,0.51,0.51,1,20190327
526881,63MOONS,78.35,79.65,77.25,77.65,37296,20190327
526885,SARLA PER F,26.7,26.7,25.45,25.55,5639,20190327
526899,HFIL,8.16,8.95,8.15,8.6,17818,20190327
526905,PADMAIND,107,107,100,103.75,32369,20190327
526917,CHD DEV LTD,6.91,7.53,6.4,6.57,174610,20190327
526921,21ST CEN.MGM,17.75,18.45,17.75,18.45,1264,20190327
526927,DION,4.75,4.75,4.55,4.55,7629,20190327
526931,HARIYANA SH.,56.25,58.25,56.2,57.45,694,20190327
526935,M.B.PARIKH,7,7,7,7,1500,20190327
526945,TYROON TEA,28.75,31.75,28.75,31.75,139,20190327
526947,LA-OPALA RG,206.55,211,201.85,210.3,614,20190327
526951,GOLDEN LAMIN,723.05,752.3,723.05,741.25,7922,20190327
526953,VENUS REMEDI,34,34.25,31.9,32.45,35983,20190327
526957,UDL,23.15,23.15,21.5,22.05,13678,20190327
526971,DHOOT I.FIN.,32.05,33.95,32,32.25,706,20190327
526981,SHRI BAJRANG,15.3,16.9,15.3,16.9,12,20190327
526987,URJA GLOBAL,2.85,2.88,2.74,2.78,534460,20190327
527001,ASHAPURA LTD,29.25,29.95,27.6,28.1,26485,20190327
530001,GUJ.ALKALI,489.7,492.65,484.6,489.2,7468,20190327
530005,INDIA CEM.,100.5,104.15,100.45,101.3,773927,20190327
530007,JK TYRE IND,90.3,91,89,89.5,138906,20190327
530011,MANGLR.CHEM,39.2,40,38.55,39.7,13000,20190327
530017,STD.INDUST.,14.41,15.4,14.2,14.9,2617,20190327
530019,JUBILANT,682.4,683.8,647.05,651.85,273792,20190327
530023,THEINVEST,164.1,173.5,164,165.05,1355,20190327
530043,ACKNIT IND,87.55,90.85,87,88.95,1520,20190327
530047,MOHOTAIND,36.5,37.75,35.3,36.6,4120,20190327
530065,LORDSHOTL,4.75,4.75,4.75,4.75,4000,20190327
530067,CSLFINANCE,299.5,301.5,294.1,296.85,2894,20190327
530073,SANGHVI MOVE,101.1,104.35,100,103.95,10975,20190327
530075,SELAN EXPLOR,179.05,181.4,177.15,177.9,5093,20190327
530077,FRESHTROP FR,158,158,150,152.7,23052,20190327
530079,FAZE THREE L,49.95,51.2,49.05,50.55,1070,20190327
530095,PRADHIN,72,74,71.8,73.95,14383,20190327
530109,ANUPAM,10.25,10.25,10.25,10.25,23000,20190327
530111,RAJ PACKAGIN,28.95,28.95,25.8,28.5,5102,20190327
530117,FAIRCHEM,444.95,445,440,444.8,256,20190327
530125,SAMRAT PHARM,61.4,65.9,61,61.9,236,20190327
530127,NPR FINANCE,21.6,23.95,21.6,21.95,804,20190327
530129,NILE LTD.,354,354.5,296,322.1,5070,20190327
530131,UDAIPUR CEME,13.82,14.5,13.66,14.28,121986,20190327
530135,OPTIEMUS,98.2,98.5,92.05,96.2,88163,20190327
530145,KISAN MOULD.,54,54,50.1,50.25,59115,20190327
530151,VIJAY TEXTIL,29.55,29.55,26.55,28.5,624,20190327
530163,KERALA AYUR,63.75,64.65,63.55,63.55,1512,20190327
530169,MOHIT PAPER,9.25,9.25,9.25,9.25,1000,20190327
530177,SPS INTL.,19,19,18.8,18.8,1842,20190327
530185,SURAT TEXT.,3,3.1,2.97,3.06,82031,20190327
530187,ATHARV ENT,1.58,1.74,1.58,1.74,69601,20190327
530191,CHROMATIC IN,0.94,0.95,0.91,0.91,31990,20190327
530199,THEMIS MEDIC,293,294.75,285.05,288,332,20190327
530201,KALLAM,15.8,16.6,15.65,16.25,20250,20190327
530207,BRAWN BIO,41,41,38.8,38.8,230,20190327
530215,KINGSINFRA,20.5,20.5,19.9,20.25,3566,20190327
530233,AURO LAB.,61.8,61.8,55.5,56.5,10053,20190327
530235,KJMC FIN.,22.6,22.6,22.6,22.6,25,20190327
530239,SUVEN LIFE S,267,269.95,263.1,265.95,34082,20190327
530245,ARYAMAN FIN.,48.5,48.5,48.5,48.5,15,20190327
530249,BRIDGE SECUR,6.85,6.85,6.85,6.85,150500,20190327
530265,SAINIK FIN.,14.41,15.85,14.41,15.85,800,20190327
530267,SABOO BROS.,12.02,12.02,12.02,12.02,100,20190327
530281,QUANTUM DIG.,0.86,0.86,0.86,0.86,401,20190327
530299,KOTHARI PROD,82,84.8,81.3,82.25,731,20190327
530305,PICCADILY AG,9.86,10.44,9.84,9.89,11689,20190327
530307,CHAMANLAL SE,88,88,84,84.45,7097,20190327
530309,CHANDRA PRAB,13.28,13.9,13.28,13.9,412,20190327
530313,KIMIABL,39.75,39.75,36.05,36.05,4830,20190327
530315,HIND.TIN WRK,54.9,55.5,52.7,52.95,32413,20190327
530317,GODAVARI DRU,21.5,23.75,21.35,23.65,2516,20190327
530331,PREMCO GLOB.,139.9,148,139.65,139.65,610,20190327
530341,MUKESH BABU,82.85,82.85,80.95,82.8,7,20190327
530343,GENUS POWER,30,30,28.35,29.5,133344,20190327
530355,ASIAN OILFIE,68.75,68.75,64,65,18486,20190327
530363,UGAR SUGAR,16.05,16.3,15.45,16.05,9510,20190327
530365,ORIENTBELL,165,175.1,163.15,170.6,1337,20190327
530367,NRB BEARINGS,190.8,192.9,189.05,189.85,7924,20190327
530369,VAMSHI RUBB.,29.85,29.85,25.9,25.9,81,20190327
530377,NILA INFRA.,8.25,8.35,8.05,8.09,48468,20190327
530381,PETRON ENGG.,18.85,18.85,18.85,18.85,550,20190327
530419,SUMEDHA FISC,18,19.85,18,18.9,74730,20190327
530421,KUWER INDS.,3.7,3.7,3.7,3.7,435,20190327
530427,CHOKSI IMAG,17.7,18,17.7,17.85,133,20190327
530429,ASHISH POLY.,9.48,9.48,9.48,9.48,10,20190327
530431,ADOR FONTECH,103.45,103.85,100,100.8,24018,20190327
530433,SHIVA FERT.,37,38.45,36,36.4,1487,20190327
530449,RUNGTA IRRIG,20.1,20.1,20.05,20.05,110,20190327
530459,VALSON INDUS,28.85,29.85,27,28.1,1897,20190327
530461,SABOO SODIUM,7.49,7.89,7.3,7.66,7129,20190327
530477,VIKRAM THERM,70,75,69.55,74.4,1670,20190327
530499,A.K.CAPITAL,325.4,336.95,325.35,329.35,53766,20190327
530517,RELAXO FOOT.,751.7,764.5,751.65,760.7,1157,20190327
530521,VIRAT INDUS.,59.95,60.3,57.55,60.1,8252,20190327
530533,TERAI TEA CO,38.9,38.9,37,37,45,20190327
530543,MARG LTD,17.8,18.85,17.8,18.14,11530,20190327
530545,COSCO INDIA,169.9,170,155,166.75,305,20190327
530549,SHILPA MEDIC,345.95,353,337.15,343,6675,20190327
530555,PARAMOUNT CO,11.53,11.53,11.1,11.26,63303,20190327
530557,NCL RESEARCH,0.33,0.33,0.33,0.33,10000,20190327
530579,UYFINCORP,3.6,3.99,3.45,3.56,4300,20190327
530585,SWASTIK INV,71.75,71.75,71.75,71.75,2,20190327
530589,PRIMA PLASTI,94,94,88.05,90.65,17838,20190327
530601,JAGSON FIN.,8.58,8.58,8.58,8.58,1,20190327
530609,CARNATION IN,9.61,10.08,9.2,9.61,3145,20190327
530617,SAMPRE NUTRI,31,31,31,31,183,20190327
530621,AAIL,45,45,36.15,37.05,10736,20190327
530627,VIPULORG,180,183.5,170.1,177.1,6697,20190327
530643,ECORECO,42.55,44.45,42.4,44.45,111,20190327
530655,GOODLUCK,64,66.25,63.5,63.55,5875,20190327
530665,ZENITH HEALT,2.1,2.31,2.1,2.12,90195,20190327
530677,SUPREME HO,24.4,24.4,24.4,24.4,1652,20190327
530689,LYKISLTD,21.3,23.5,21.3,21.35,1298,20190327
530695,PRIME PROP,21,22.4,20.7,22,1306,20190327
530697,ZENLABS,57.8,57.8,50.3,51.6,1715,20190327
530699,RAJRAYON,0.19,0.19,0.19,0.19,1381,20190327
530709,GOWRA LEASNG,16.5,16.5,16.5,16.5,27,20190327
530711,JAGAN LAMPS,12.81,12.81,12.81,12.81,79,20190327
530721,ANGIND,1,1.03,1,1.03,751,20190327
530733,NOVAPUBLIC,15.4,15.5,15,15,1856,20190327
530741,OVOBEL FOODS,13.1,13.25,13.1,13.25,15900,20190327
530759,STERL.TOOLS,282,295,275.65,285,1749,20190327
530773,IVRCL LTD,0.9,0.92,0.85,0.88,175365,20190327
530783,TRANS ASIAC,3.41,3.41,3.41,3.41,1,20190327
530789,CEEJAY FINAN,95,99.5,94,99.5,1185,20190327
530803,BHAGIL,269,278.85,265.25,271.05,801,20190327
530805,OIVL,18.35,18.35,18.35,18.35,10000,20190327
530807,REGA REALTY,18.25,18.25,18.25,18.25,200,20190327
530809,BNR UDYOG,19.3,19.3,19.3,19.3,10,20190327
530813,KRBL LTD.,343.4,351.4,343.4,348.95,4050,20190327
530815,REFNOL RESIN,15.95,17.5,15.95,17.5,727,20190327
530821,SSPDL LTD,31.75,32.7,31,31,9137,20190327
530825,DAIKAFFIL CH,38.1,38.1,36,37.4,7149,20190327
530829,CIL SECURITS,14.4,14.4,13.05,13.45,1161,20190327
530843,CUPID LTD,135,137.45,133.85,136.05,3762,20190327
530845,SUNSHIELD CH,157.05,165,157.05,157.65,2761,20190327
530859,COSBOARD IND,5.5,5.5,5.25,5.26,2422,20190327
530867,SFLINTER,0.67,0.67,0.67,0.67,20,20190327
530871,CHEMBOND CHM,298.25,314.85,291,294.3,3589,20190327
530879,CIFL,145.45,145.45,134.05,134.05,3,20190327
530883,SUPER CROP.,22.65,23.1,22.25,22.4,24509,20190327
530885,FIVECORE,2.13,2.13,2.13,2.13,575,20190327
530889,ALKA INDIA,0.19,0.19,0.19,0.19,20,20190327
530897,N.G.IND.LTD.,61.5,61.5,61.5,61.5,396,20190327
530915,J.R.FOODS,18.45,18.45,18.45,18.45,50,20190327
530931,STANPACKS(I),5.06,5.06,5.06,5.06,150,20190327
530943,SRI ADHIKARI,4.8,5.12,4.7,4.95,2630,20190327
530951,RAMINFO,47,47.8,46.2,46.55,4249,20190327
530953,SUNIL AGRO F,25.25,25.25,25.25,25.25,25,20190327
530959,DIANA TEA CO,15.45,15.45,14.6,14.63,3020,20190327
530961,VIKASECO,10.85,10.85,10.01,10.33,265911,20190327
530965,INDIAN OIL,161.05,163.7,160.5,161.4,579486,20190327
530973,ALFA ICA (I),32.5,32.5,32.5,32.5,10,20190327
530977,SKCIL,38.55,44.95,38.55,41,260,20190327
530979,INDIA HOME,69,71.9,68,68.95,6738,20190327
530991,ROOPA INDUS,10.99,10.99,10.26,10.98,1040,20190327
530997,UNIQUE ORGAN,7.66,7.66,7.3,7.3,1750,20190327
530999,BALAJI AMINE,471,500,465.95,496.5,15748,20190327
531027,LIBORD SEC,8.3,8.3,8.3,8.3,200,20190327
531041,COMPETENT AU,168,173.75,165,168.9,4165,20190327
531067,CONTIL I LTD,6.98,6.98,6.98,6.98,100,20190327
531082,ALANKIT,30.5,31.8,30.5,31.45,244441,20190327
531083,NIHAR INFO,11,11.29,11,11.29,859,20190327
531092,OM MET INFRA,31.35,33.5,31.35,31.6,9798,20190327
531099,RUBRA MEDICA,3.02,3.02,3.01,3.01,800,20190327
531109,ISHAN DYES,34.5,34.5,33.05,33.4,3858,20190327
531120,PATEL ENGG.,26,26.35,24.2,25.05,56078,20190327
531127,MENAMANI,15.15,15.15,15.15,15.15,26045,20190327
531129,INANI MARBLE,20.55,21,20.1,20.55,712,20190327
531146,MEDICAMEN BI,488,488.95,460.5,475.65,4577,20190327
531147,ALICON,589.2,591,589.2,591,51,20190327
531153,DILIGENT,7.57,7.57,7.57,7.57,1055,20190327
531158,CATVISION,12.5,12.5,12.3,12.31,20,20190327
531161,ABM KNOWLEDG,59.05,61.45,57.45,58.25,1525,20190327
531162,EMAMI LTD.,393.9,411,393,396.9,25918,20190327
531163,KEMISTAR,31.8,31.8,31.8,31.8,100,20190327
531173,SYSCHEM (I),9.4,9.4,8.56,8.61,9849,20190327
531175,BLS INFOTE,0.19,0.19,0.19,0.19,3020,20190327
531179,ARMAN FIN,364,368.35,356,363,452,20190327
531199,GLANCE FIN.,44,44,42.15,43.9,19,20190327
531201,SHILCHAR TEC,333,335,328,328,6268,20190327
531209,NUCLE.SOFT E,337.3,342.5,335.85,338.75,848,20190327
531211,WELLNESS,8.5,8.5,8.5,8.5,100,20190327
531212,NALIN LEASE,13.51,13.51,13.5,13.51,100,20190327
531213,MANAP FIN,120.45,123.75,120.35,121.15,224293,20190327
531215,RTS POWER CO,37.05,39.5,37.05,38.45,1792,20190327
531216,COMFORT INTE,7.5,7.5,7.2,7.24,28052,20190327
531227,DECO-MICA,23.25,24.9,22.6,22.65,1100,20190327
531233,RASI ELECTRO,4.35,4.35,4.17,4.2,20455,20190327
531234,VICTORY PAPR,31.7,31.7,31.6,31.6,710,20190327
531241,LINC PEN &PL,200,200,198.3,199,656,20190327
531253,INDIA GELAT.,90,91.3,90,91.3,600,20190327
531266,VST TILLERS,1353.85,1353.9,1301.3,1310,880,20190327
531273,RADHE DEVLOP,12.49,12.75,12.03,12.23,5430,20190327
531278,ELIXIR,36.9,36.9,34.25,35.75,118,20190327
531287,NAT PLASTIC,36,36,33,33.3,472,20190327
531289,NATFIT,122,129.95,117.1,120,35409,20190327
531306,DHP INDIA LT,564.3,564.3,553,556.6,317,20190327
531307,SRK INDUS,0.49,0.49,0.49,0.49,32150,20190327
531322,HAVISHA,1.65,1.65,1.65,1.65,10000,20190327
531324,ROSELABS FIN,14.25,14.25,14.25,14.25,7200,20190327
531328,KRETTOSYS,7.51,7.52,7.5,7.5,5222,20190327
531334,VIKALP SEC.,11.65,11.65,11.65,11.65,98,20190327
531335,ZYDUS WELL,1303.1,1305.05,1290,1298.4,302,20190327
531337,IRISMEDIA,41.5,42,40.3,41.6,1347309,20190327
531339,JAIHIND PROJ,1.91,1.91,1.91,1.91,200,20190327
531340,BERVIN INV.,10.05,10.05,9.99,10,400,20190327
531344,CONTAIN.CORP,504.75,509.9,501.1,502.6,8177,20190327
531349,PANACEA BIOT,178,180.7,169,171.05,10798,20190327
531358,CHOICE INT.,66.6,66.65,65,65.65,10676,20190327
531359,SHRIRAM ASSE,166,174.25,158,174,246,20190327
531360,GOLECHA GLOB,7.65,8,7.65,8,40000,20190327
531364,AQUAPIV,20.2,20.32,18.45,20.32,1411,20190327
531373,BYKE HOSP,28.85,29,28,28.75,13205,20190327
531390,UPSURGE INV.,18.6,19,18.6,18.61,6510,20190327
531395,PADAM COTTON,10.81,10.81,10.81,10.81,120,20190327
531396,WOMEN NETWOR,2.75,2.75,2.75,2.75,21,20190327
531398,SOURCENTRL,42.3,44.4,40.25,41,1659,20190327
531400,ALMONDZ GLO,22,22,22,22,50,20190327
531404,ZICOM ELECTR,4.95,4.95,4.65,4.65,4950,20190327
531410,GUJ.FOILS,1.76,1.76,1.71,1.71,274,20190327
531411,TUNI TEXTILE,0.2,0.2,0.2,0.2,166693,20190327
531412,RADIX IND,79.4,79.5,79.3,79.5,288,20190327
531417,MEGA CORPN.,0.33,0.33,0.33,0.33,1,20190327
531426,TAMIL.NEWSPR,205,211,205,206.5,5916,20190327
531429,ADVENT COMP.,1.94,1.94,1.94,1.94,3,20190327
531431,SHAKTI PUMPS,383.65,390,375.2,376.45,6637,20190327
531437,PWASML,32.5,32.5,31.2,32,40676,20190327
531439,GOLDSTONE EN,11.72,13.25,11.72,12.1,5786,20190327
531449,GRM OVERSEAS,215.2,235,215.2,225,33,20190327
531453,MOHIT INDUS.,8.9,9,8.2,8.54,46,20190327
531454,POLYLINK POL,15.45,15.45,14.25,15.19,9929,20190327
531456,MINAXI TEXT.,0.79,0.79,0.79,0.79,144,20190327
531460,CONTI.CONTRL,3.74,3.74,3.74,3.74,160,20190327
531463,GBLINFRA,2.25,2.25,2.25,2.25,5533,20190327
531471,DUKE OFFSHOR,22,22,20.7,21.35,8279,20190327
531472,CYBELE IND,14.25,14.25,14.25,14.25,452,20190327
531489,CG-VAK SOFTW,43.45,43.95,43.3,43.3,1868,20190327
531494,NAVKAR BUILD,19.8,19.8,19.8,19.8,500,20190327
531495,BLUECOAST,66.55,66.55,66.55,66.55,33,20190327
531497,MADHUCON PRJ,7.29,7.29,7.29,7.29,4453,20190327
531499,SYBLY INDS.,4.2,4.2,4,4,1526,20190327
531500,RAJESH EXPO.,667.5,673.55,656.8,663.5,49884,20190327
531502,ESAAR (I)LTD,1.28,1.28,1.28,1.28,53197,20190327
531503,MARIS SPIN.,48.45,48.45,48.45,48.45,18,20190327
531508,EVEREADY (I),196.6,198.5,187.7,195.6,54716,20190327
531512,ORIENT TRADE,34.3,37.9,34.3,36.95,56728,20190327
531518,VIKASPROP,11.22,11.22,11.22,11.22,70031,20190327
531521,DESH RAKSHAK,4.1,4.1,4.09,4.09,1000,20190327
531525,ACE SOFTWARE,25.4,25.4,25.4,25.4,6,20190327
531531,HATSUN AGRO,717,717.95,701.8,709.15,183,20190327
531539,RISHABH DIGH,34.55,35,34.1,34.15,3680,20190327
531540,MARUTI INFRA,17.75,19.8,17.7,17.7,5800,20190327
531541,AVONLIFE,5.09,5.09,4.61,4.61,33973,20190327
531543,JINDAL WORLD,69,69.9,68,68.85,43374,20190327
531548,SOMANY CRAM,398,409.5,398,407.7,1383,20190327
531552,RAGHUNATH TO,5.1,5.1,5.1,5.1,1,20190327
531556,CORAL (I)FIN,18.74,18.99,16.55,17.06,26679,20190327
531569,SANJIVANI PA,4.4,4.72,4.4,4.72,2100,20190327
531583,RAP MEDIA,6.6,7,6.6,7,140,20190327
531591,BAMPSL SECUR,1.19,1.19,1.19,1.19,1000,20190327
531592,GENPHARMA,149,149.55,142.45,143,245,20190327
531595,CGCL,149.8,166.65,149.8,158.45,312504,20190327
531598,NIMBUS FOOD,0.64,0.64,0.64,0.64,18820,20190327
531599,FDC LIMITED,169.9,170.1,165.25,168.75,7801,20190327
531608,GORANI INDUS,26,26.75,24.25,24.25,337,20190327
531616,STARCOM,208.05,229.95,208.05,229.9,7,20190327
531624,COUNTRY COND,2.17,2.17,2.17,2.17,2500,20190327
531633,LINCOLN PHAR,203.25,215,198.25,213,71308,20190327
531637,SWORD &SHIEL,2.68,2.68,2.68,2.68,800,20190327
531642,MARICOLTD,339.1,342.3,335.1,337.15,30423,20190327
531648,MAHAVIRIND,0.8,0.8,0.8,0.8,50,20190327
531661,HITTCO TOOLS,3.81,3.81,3.8,3.81,1751,20190327
531667,SHREE SURGOV,26.4,26.4,26.4,26.4,151,20190327
531668,VISION CORPO,1.26,1.26,1.26,1.26,12000,20190327
531673,ANKA INDIA,16.9,17.15,16.9,17.05,3500,20190327
531682,CAT TECHN.,0.52,0.52,0.52,0.52,800,20190327
531687,KARUTURI GLO,1.69,1.69,1.54,1.54,291333,20190327
531688,PRITHVIEXCH,28.85,28.85,28.85,28.85,20,20190327
531717,VIDHIING,80,81,77.5,78.05,10148,20190327
531719,BHAGIRA.CHEM,500,539.8,471.1,491.75,1281,20190327
531723,STAMPEDE CAP,1.85,1.85,1.85,1.85,1250,20190327
531726,PANCHSHEEL O,66.35,66.5,66.35,66.5,518,20190327
531727,MENON PISTON,21.3,21.3,20,20.15,8108,20190327
531737,GREENCREST,1.49,1.49,1.49,1.49,11140,20190327
531739,GENNEX LAB,3.2,3.23,3.2,3.23,168737,20190327
531744,GINI SILK MI,60,60,60,60,25056,20190327
531746,PRAJAY ENGS.,8.79,8.88,8.32,8.84,3880,20190327
531752,SUN TECHNO,0.23,0.23,0.23,0.23,96,20190327
531761,APOLLOPIPES,353.3,367.95,353.3,355.3,6537,20190327
531762,UNJHA FORMUL,7.57,8.3,7.56,8.3,1061,20190327
531768,POLY MEDICUR,215.05,218.9,215,215.15,17034,20190327
531769,PFL INFOTECH,9.2,9.2,8.4,8.4,224,20190327
531795,ATUL AUTO,340.65,340.9,330,331.35,5621,20190327
531797,SCANPROJECTS,3.39,3.39,3.39,3.39,64800,20190327
531802,PRERNA INFR,17.85,17.85,17.85,17.85,50,20190327
531814,TIRUPATI SAR,14,14,12.85,13.4,2513,20190327
531822,RODIUM,128.9,130,128,129.1,4293,20190327
531832,NAGAR.AGRITE,3.74,3.74,3.74,3.74,405,20190327
531834,NATURA HUE C,2.76,2.76,2.76,2.76,360,20190327
531842,LAHOTI OVER.,20.9,21.4,20.85,20.9,5650,20190327
531845,ZENITH BIRLA,0.58,0.6,0.56,0.57,10881,20190327
531859,ORIENTAL VEN,47.15,52.6,47.15,48.35,4708,20190327
531861,JOINDRE CAPI,17.5,18.3,17.4,18.3,651,20190327
531862,BHARATAGRI,103.5,104.6,103.5,104.6,2392,20190327
531867,UNITECH INTE,6.01,6.14,5.89,5.9,5675,20190327
531869,SACHETA MET.,19.15,20.35,18.75,18.95,90415,20190327
531879,PIONEER DIS.,142.55,150.75,137.3,144.85,3932,20190327
531881,GMETCOAL,14.05,14.05,13.61,13.61,1029,20190327
531882,KWALITYLTD,6.46,6.78,6.3,6.63,517537,20190327
531888,REXNORD ELE.,34.75,34.75,31.15,31.95,1492,20190327
531889,INTEG.TECH.,1.6,1.6,1.6,1.6,250,20190327
531892,KHANDWALA SE,15.45,16.7,15.45,16.7,1100,20190327
531893,SAWACA BUSI,1.73,1.73,1.73,1.73,800,20190327
531898,SANGUINE MD,0.19,0.19,0.19,0.19,12250,20190327
531900,CCL INTER,10,10.2,10,10.2,50000,20190327
531909,SWAGRUHA,5.45,5.45,5.35,5.35,20,20190327
531917,TWINSTAR SOF,1.46,1.47,1.46,1.47,8387,20190327
531921,AGAR IND COR,161.95,163.7,156.25,159.15,65334,20190327
531923,DHAMPURE SGR,16.65,17.85,16.65,16.65,8445,20190327
531925,SHANTANU SHE,1.46,1.46,1.46,1.46,124,20190327
531950,VERTEX SEC.,1.77,1.8,1.71,1.79,34607,20190327
531952,RIBA TEXTILS,90,90.8,85,88.75,236309,20190327
531977,CHARTERLOGIS,6.5,6.5,6.05,6.14,747752,20190327
531978,AMBIKA COTTO,1130,1139,1120,1120.2,310,20190327
531979,HIND ALUMIN,73,74.9,68.5,73.1,2674,20190327
532001,INDUCTO STL.,13,13,13,13,290,20190327
532005,SAM INDUS.,12,12,12,12,100,20190327
532011,POOJA ENT,19.9,19.9,19.9,19.9,1,20190327
532015,GRAVITY (I),1.8,1.89,1.8,1.8,530,20190327
532022,FILAT FASH,3.67,3.67,3.67,3.67,11300,20190327
532033,JAIN STUDIOS,3.4,3.4,3.4,3.4,6,20190327
532034,SAFALHBS,1.78,1.78,1.78,1.78,1248,20190327
532035,UNISTAR MULT,2.85,2.85,2.85,2.85,1000,20190327
532039,ZENOTECH,19.7,20.9,19.3,19.7,17899,20190327
532051,SWELECT,227.95,227.95,220.5,222.05,1084,20190327
532053,WALLFORT FIN,29.1,31.5,29.1,29.8,754,20190327
532054,KDDL LTD,440,444,440,443.45,350,20190327
532056,ADINATH EXIM,7.51,7.51,7.5,7.51,13569,20190327
532067,KILPEST (I),79,82,75,76.35,2640,20190327
532070,SUPERB PAPER,16.5,16.5,16.5,16.5,15,20190327
532081,KSERASERA,0.19,0.19,0.19,0.19,10131,20190327
532090,VANDANA,0.26,0.27,0.25,0.27,103154,20190327
532097,MUKAND ENGG.,17.65,17.65,16.25,16.9,5250,20190327
532113,BRIJLAXMI LE,3.27,3.27,3.27,3.27,7281,20190327
532123,BSE INFRA,2,2,1.86,1.87,6540,20190327
532129,HEXAWARE TEC,329.55,337.2,329.5,335.9,47101,20190327
532134,BANKBARODA,122.85,123.45,120.4,121.55,955110,20190327
532141,ANDHRA CEMEN,4.6,4.94,4.6,4.76,10663,20190327
532143,SKM EGG PROD,54.05,56,51,51.15,6132,20190327
532144,WELCORP,126.8,133.4,125.6,132.4,233753,20190327
532145,H.S.(I) LTD.,8.01,8.01,8,8,300,20190327
532149,BNK OF INDIA,102.75,103.5,101.5,103.1,1319968,20190327
532150,INDRAPRAST,38.9,39.05,38.15,38.4,5358,20190327
532155,GAIL (I) LTD,362.8,362.8,353.3,355.55,65396,20190327
532156,VAIBHAVGBL,630.05,645,627,639.45,50922,20190327
532159,TRESCON,92.4,92.4,89.8,92.35,2207,20190327
532162,JK PAPER,138.65,146,138.65,144.25,446789,20190327
532163,SAREGAMA (I),563.95,571.55,558.05,565.15,1074,20190327
532166,ALKA SECUR.,0.19,0.19,0.19,0.19,251,20190327
532172,ADROITINFO,19.4,19.4,19.4,19.4,800,20190327
532173,CYBERTECH,44,45.8,41.15,41.7,36851,20190327
532174,ICICI BANK,395,397.9,389.6,393.3,1514605,20190327
532175,CYIENT,660,675,654,667.4,3674,20190327
532178,ENGINRS.(I),114.65,117.9,114.35,116.15,200106,20190327
532179,CORPN.BANK,27.9,28.8,27.9,28.2,41246,20190327
532180,DHANALAK.BNK,17.5,17.6,17.3,17.5,29942,20190327
532181,GUJ.MINERAL,81.15,81.95,80.8,81.5,24155,20190327
532183,GAYATRI SUGR,2.71,2.76,2.71,2.71,12520,20190327
532187,INDUSIND BNK,1720.1,1814.2,1720.1,1805.85,217918,20190327
532189,INDIA TOURIS,279.9,283.65,276.9,278.9,4213,20190327
532209,J & K BANK,49.25,49.85,48.1,48.5,75295,20190327
532210,CITY UNION,200.8,205,200,201.6,35765,20190327
532212,ARCHIES LTD,24,24.6,23.7,24.3,2476,20190327
532215,AXIS BANK,762,769.85,756,760.15,491656,20190327
532216,HB STOCKHOL.,7.61,7.61,7.29,7.29,631,20190327
532218,SOUTH IND.BK,16,16.1,15.8,15.85,880369,20190327
532219,ENERGY DEV.,7.89,7.89,7.02,7.04,750017,20190327
532221,SONATA SOFT.,329.9,339,329.9,337.85,3221,20190327
532230,BENGAL TEA &,39,41,39,39.05,771,20190327
532234,NAT.ALUM,53.6,54.3,53,53.35,988171,20190327
532240,INDIA NIPPON,424,424.45,416,417.55,650,20190327
532256,NALWA SONS,911,949,910,941.2,333,20190327
532259,APAR INDUS.,663.9,672,662.1,662.7,1651,20190327
532268,ACCELYA,916.65,935,914.8,933,600,20190327
532271,CYBERMATE,1.97,1.98,1.86,1.9,16615,20190327
532275,LANDMARC LEI,0.34,0.34,0.33,0.33,191,20190327
532276,SYNDICATE BN,40.7,40.85,39.85,40.6,704170,20190327
532281,HCL TECHNO,1034,1054.6,1027.8,1042.2,54022,20190327
532282,CASTEXTECH,0.85,0.9,0.84,0.86,84542,20190327
532284,TCFC FINANCE,30,30.95,28.5,30.85,479,20190327
532285,GEOJITFSL,39.95,40.65,39.85,40.05,5364,20190327
532286,JINDAL STE,164.5,168.05,164.2,166.25,880071,20190327
532296,GLENMARK PHA,647.3,650.35,640.75,642.1,10648,20190327
532300,WOCKHARDT,431.4,443,426.35,429.35,347937,20190327
532301,TATA COFFEE,89.55,91.7,89.55,89.95,24940,20190327
532305,IND-SWIFT LA,42.4,43.35,40,40.5,10023,20190327
532309,GEPIL,807,812.95,805.45,808.8,244,20190327
532310,SHREE RAMA,5.88,5.88,5,5.41,8151,20190327
532313,MAHINDRALIFE,351.9,362.9,351.9,360.7,255017,20190327
532318,GEMINI COMMU,0.22,0.22,0.22,0.22,1100,20190327
532320,VAARAD,9.6,9.6,9.6,9.6,20,20190327
532321,CADILA HEALT,336,341.4,328.55,330.5,68380,20190327
532323,SHIVA CEMENT,16.24,16.7,15.86,16.05,71728,20190327
532326,INTENS TECH,38.4,39.6,36.5,37.55,8056,20190327
532329,DANLAW TECH.,92.5,102,88.45,93.8,5985,20190327
532330,BIOPAC INDIA,4.45,4.97,4.32,4.39,42386,20190327
532331,AJANTA PHARM,1018.65,1023.3,982.3,1001.2,14976,20190327
532332,CURATECH,1.6,1.6,1.6,1.6,1,20190327
532333,HB PORTFOLIO,23.25,25.45,22.5,22.7,1654,20190327
532334,HB ESTATE DE,17,17,15.42,16.73,2413,20190327
532336,BARON INFO.,0.19,0.19,0.19,0.19,5200,20190327
532339,COMPUCOM SOF,9.65,9.65,9.3,9.3,3835,20190327
532341,IZMO,57,58,55.8,56.25,2881,20190327
532342,COMMEX TECH,0.37,0.37,0.35,0.35,25826,20190327
532343,TVS MOTOR L,461,465,457.7,459.5,63138,20190327
532345,GATI LTD.,89.7,89.8,86.5,87.35,104720,20190327
532348,SUBEX LTX,5.84,5.89,5.46,5.73,885777,20190327
532349,TRANSPORT CO,301.9,303.75,295.95,301.4,4348,20190327
532350,PADMALAYA TE,2.1,2.1,1.93,1.93,467,20190327
532351,AKSH OPTIFIB,18.9,19.45,18.5,19.3,137592,20190327
532354,VIRGOGLOB,4.23,4.23,4.23,4.23,523,20190327
532355,PICTURHOUSE,1.38,1.38,1.26,1.26,2000,20190327
532356,TRIVENI ENGG,57,59.75,56.8,59.3,125336,20190327
532357,MUKTA ARTS,44.25,50.45,43.3,48.55,11963,20190327
532359,HITKIT GLOB,0.19,0.19,0.19,0.19,9180,20190327
532362,NAGPUR POWER,37.1,37.1,37,37,1400,20190327
532365,DYNACONS SYS,26.4,28.05,26.4,27.3,1960,20190327
532366,PNB GILTS,32,32.3,31.25,31.55,31616,20190327
532368,BCG,2.95,3.1,2.94,2.95,1562498,20190327
532369,RAMCO INDS.,205.6,206.7,203,204.2,2855,20190327
532370,RAMCO SYSTM,235,237.2,229.1,230.85,2548,20190327
532371,TATA TELESER,3.23,3.23,3,3.04,203127,20190327
532372,VIRINCHI,82,82.8,78,78.65,20878,20190327
532373,WEPSOLN,21.45,23.7,20.4,21.3,13126,20190327
532374,STER TECH,220.1,222,216.9,218.7,139424,20190327
532375,TIPSINDUSTR,60.8,63.35,60.8,62.4,1855,20190327
532376,MRO-TEK,39,39,37.4,37.4,364,20190327
532380,BABA ARTS,3.98,4,3.81,3.98,442,20190327
532382,BALAJI TELE.,82.75,85,81.9,82.9,14669,20190327
532384,TYCHE INDS,65.5,71.3,65.2,67.6,371,20190327
532386,CALIFORN.SOF,22.45,22.5,22.45,22.5,1896,20190327
532387,PRITISHN COM,17,18.9,17,17.4,937,20190327
532388,INDIAN OVER.,13.75,14.1,13.68,13.77,48535,20190327
532390,TAJ GVK HOTL,237.9,243.75,237.15,237.65,8170,20190327
532391,OPTO CIRCUIT,8,8.28,7.7,7.98,143392,20190327
532392,CREATIVE EYE,2.63,2.63,2.63,2.63,620,20190327
532395,AXISCADES,61.5,63.7,60.1,62.45,59250,20190327
532398,UMESL,1.23,1.23,1.23,1.23,300,20190327
532400,BSOFT,96.7,97.9,95,96.95,68733,20190327
532404,SAVEN TECHNO,23.05,23.5,22.5,22.5,980,20190327
532406,AVANTEL LTD,222.2,227.5,222.2,223.9,1559,20190327
532407,MOSCHIP SEMI,19.45,19.45,18.5,19.25,90441,20190327
532408,MEGASOFT LTD,7,7.25,6.9,7.13,10937,20190327
532410,TRANSCORP IN,22,25,21.55,23.5,52163,20190327
532411,VISESH INFO.,0.19,0.19,0.19,0.19,9002951,20190327
532413,CEREBRA INTE,25.45,26,24.7,25.4,26993,20190327
532416,MID-DAY MULT,26.25,26.75,26.25,26.75,5780,20190327
532418,ANDHRA BANK,25.95,27.4,25.7,27,133470,20190327
532419,SMARTLINK,87.55,90,87.55,89,1639,20190327
532424,GODREJ CONS,692,696.45,686,688.1,22732,20190327
532425,GENUSPRIME,5.19,5.19,4.99,4.99,4366,20190327
532430,BF UTILI,194.5,196.4,188.5,193.6,77613,20190327
532432,UNITD SPR,549.65,553.15,537.05,540.5,70732,20190327
532435,SANINFRA,34.95,35.25,34.95,35.25,1165,20190327
532439,OLECTRA,260,260,252,255.55,10115,20190327
532440,MPS LTD,483.25,488,461,464,177,20190327
532443,CERA SANITAR,2571.75,2668.95,2571.75,2660.35,97,20190327
532444,T. SPIRITUAL,0.72,0.72,0.72,0.72,25,20190327
532454,BHARTI ARTL,330,333.15,321.05,323.3,206898,20190327
532455,SHALIMAR WIR,15.25,17.9,15.25,15.59,3321,20190327
532456,COMPUAGE INF,16.65,17.65,16.65,17,128978,20190327
532457,GULSHAN POLY,52,53.25,52,53.05,1443,20190327
532459,AUNDEFAZE,19.15,19.15,19.15,19.15,50,20190327
532461,PUNJAB NATIO,93.6,95.05,92.85,93.35,3408541,20190327
532466,ORACLE FIN,3362.25,3407.8,3340.1,3359.65,11281,20190327
532467,HAZ MUL PRO,0.46,0.46,0.46,0.46,400000,20190327
532468,KAMAHOLDING,5600.05,5600.05,5350,5389,189,20190327
532475,APTECH LTD,175,183,174.3,180.2,74494,20190327
532477,UNION BANK L,91.8,94.25,90.9,93.85,1133762,20190327
532478,UNITED BREWA,1363.8,1428.8,1329.65,1355.5,7557428,20190327
532479,ISMT LTD,7.75,8.23,7.7,7.75,2811,20190327
532480,ALLAHABAD BK,51.7,52.55,51,52.25,695046,20190327
532481,NOIDA-TOLL B,5.42,5.84,5.42,5.69,9338,20190327
532482,GRANULES (I),111.15,117.45,111.15,116.9,124086,20190327
532483,CANARA BANK,282,287.4,279.3,285.9,375060,20190327
532485,BALMER LA.IN,395.4,395.4,385.1,385.55,3503,20190327
532486,POKARNA LTD,172.7,172.7,168.1,169,7621,20190327
532488,DIVI'S LAB.,1711,1719.3,1661,1664.75,12756,20190327
532493,ASTRA MICRO,102.3,105,101.1,103.65,100819,20190327
532497,RADICOKHAIT,399,399,390,393.7,35998,20190327
532498,SHRMCITYUN,1786.65,1789.5,1786.65,1789.5,3,20190327
532500,MARUTISUZUK,6605,6643.7,6500,6522.25,71724,20190327
532503,RAJAPAMILLS,821,840,816.8,821.9,1562,20190327
532504,NAVIN FLUORI,716.25,717.15,708.05,713.15,5323,20190327
532505,UCOBANK,19.5,20.1,18.3,18.6,373596,20190327
532507,BAG FIL MED,4.81,4.83,4.62,4.64,24649,20190327
532508,JSL,39.7,40.5,38.3,38.7,191853,20190327
532509,SUPRAJIT ENG,236.45,240,231,237.5,5694,20190327
532511,EXCEL CROP.,3688.2,3700,3590,3592.35,261,20190327
532513,TVSELE,178.1,184.5,177.4,180.8,9778,20190327
532514,INDRA GAS,308.6,309.8,302.75,304.9,359300,20190327
532515,TV TODAY,317.95,320,314,315.8,3048,20190327
532518,FLORENCE,1350,1350,1301,1304.9,86,20190327
532521,PALRED,31.45,32.5,31.45,31.65,51795,20190327
532522,PETRONET LNG,238.2,240.3,234.1,235.9,276261,20190327
532523,BIOCON LTD.,612.35,617.75,600,603.15,70437,20190327
532524,PTC INDIA,74.85,75.25,73.4,73.75,40339,20190327
532525,BANK MAHA,13.45,13.55,13.2,13.27,39755,20190327
532527,RK FORGINGS,521.7,545,520,539.9,439,20190327
532528,DATAM GLOB,101.55,102.6,100.15,102.05,21000,20190327
532529,NDTV,36.75,36.75,35.15,35.25,3175,20190327
532531,STAR,452,468,449.15,460.25,251420,20190327
532532,JAIPRA,5.55,5.66,5.36,5.42,4076448,20190327
532538,ULTRATECH CM,3931,3996.75,3885,3905.05,22595,20190327
532539,MINDA IND,346,346,335.1,339,16259,20190327
532540,TCS LTD.,1985,1998.25,1961,1968.2,125014,20190327
532541,NIITTECH,1310,1318.55,1302.25,1316.3,8237,20190327
532543,GULFPETRO,65.1,65.9,64.5,65.45,3629,20190327
532548,CENTURYPLY,198.5,201.5,195.2,199.9,19475,20190327
532553,WELENT,107.25,107.55,102,104.95,76354,20190327
532555,NTPC LTD,140.6,140.85,136.2,136.95,1741816,20190327
532604,SALSTEEL,5.14,5.19,4.82,4.87,3705,20190327
532605,JBM AUTO,261.2,267.85,255.55,257.3,6685,20190327
532610,DWAR SUGAR,28.65,30.4,28.65,29.8,136663,20190327
532612,INDOCO REM,185,186,183.35,184,99349,20190327
532613,VIPCLOTHNG,20.6,20.65,20.15,20.3,11112,20190327
532614,IMPEX,0.4,0.4,0.39,0.4,21000,20190327
532616,XCHANGING,43.2,43.25,42.5,43.1,654,20190327
532617,JETAIRWAYS,285,286.7,274.15,277.15,2340109,20190327
532621,MORARJETEX,23,24,22.6,22.75,12239,20190327
532622,GATEWAY DIST,126.3,127.5,123.45,125.3,5108,20190327
532623,NR INTERNA,7,7.25,7,7,2901,20190327
532624,JINDALPH,21,21,21,21,6000,20190327
532626,PONDY OXIDES,349,355,342,345.7,8366,20190327
532627,JPPOWER,1.87,1.95,1.87,1.9,1006259,20190327
532628,3I INFOTECH,3.86,3.86,3.74,3.8,302210,20190327
532629,MCNALLYB,7.35,7.45,7.2,7.2,32958,20190327
532630,GOKALDAS,99,99,88.65,93.9,17100,20190327
532633,ALLSEC TECH,292.4,294.9,290,290.95,6895,20190327
532636,IIFL,470,470,420,425.25,12083,20190327
532637,MAN DRUGORG,56.2,57.4,54.15,54.75,5053,20190327
532638,SHOPPER STOP,468.6,471.4,462.6,465.25,3170,20190327
532640,CYBER MEDIA,5.17,5.17,5.17,5.17,10,20190327
532641,NDL,53.3,54.25,53.1,53.2,2569,20190327
532644,JK CEMENT,814.45,840,814.05,836.2,5102,20190327
532645,BEEYU OVERSE,0.3,0.3,0.28,0.28,3199,20190327
532646,UNIPLY IND,38.1,41,38.1,39.5,59933,20190327
532647,PROVOGUE IND,1.2,1.22,1.13,1.21,18620,20190327
532648,YES BANK,258.45,269.7,256.1,267.95,7038240,20190327
532649,NECTAR LIFE,17.7,17.7,16.1,16.95,48750,20190327
532651,SPL INDS,44.85,48.4,44.85,45.55,7953,20190327
532652,KARNATAKA BK,131.55,132.25,129.3,131.85,185228,20190327
532654,MCLEOD RUSSE,86.3,87.65,85.5,85.95,11905,20190327
532656,FACOR ALLOYS,1.95,2,1.93,1.95,9585,20190327
532658,EON ELECT,39.95,40,37.65,38.45,2468,20190327
532659,IDFC,45,46.95,44.65,46.2,658647,20190327
532660,VIVIMED LABS,23.25,23.25,22.25,22.5,28776,20190327
532661,RANE MADRAS,366.85,368.6,355,356.45,2583,20190327
532662,HT MEDIA,47,47.5,44.5,45,51180,20190327
532663,SASKEN,641.25,641.25,621,633.75,4275,20190327
532666,FCS SOFTWARE,0.22,0.23,0.21,0.21,633417,20190327
532667,SUZLONENERGY,6.7,6.86,6.6,6.65,9447712,20190327
532668,AURIONPRO SO,139.9,142.4,128.05,130.05,3783,20190327
532670,RENUKA SUGAR,10.47,10.61,10.1,10.22,122247,20190327
532673,KM SUGARMILL,9,9.8,9,9.65,16777,20190327
532674,BANNARI AMMA,184.75,193.95,184.75,188.4,970,20190327
532676,PBA INFRASTR,4.52,4.54,4.52,4.54,302,20190327
532678,BOMBAY RAYON,8.65,8.65,8.24,8.65,4759,20190327
532679,SORILINFRA,283.8,284,271.6,276.7,13542,20190327
532682,ABG SHIPYARD,1.74,1.83,1.74,1.74,7141,20190327
532683,AIAENGINEER,1700,1775,1695.4,1755.45,656,20190327
532684,EVEREST KANT,27.15,27.45,25.75,26.35,37753,20190327
532686,KERNEX MICRO,21.2,22.6,21.2,22.5,1446,20190327
532687,REPRO INDIA,565,573.5,558.1,573.4,121,20190327
532689,PVR LTD,1609,1623.45,1570.2,1607.8,122573,20190327
532690,RAMSARUP IND,0.4,0.4,0.4,0.4,1,20190327
532692,RADHA MADHAV,17.2,17.65,16.65,16.95,250130,20190327
532693,PUNJ LLOYD,2.26,2.29,2.15,2.19,216369,20190327
532694,BARTRONICSIN,6.37,6.7,6.32,6.35,54898,20190327
532695,CELEBRITYFAS,9.4,9.4,8.01,8.41,18688,20190327
532696,EDUCOMP SOLN,2.5,2.5,2.36,2.39,10968,20190327
532698,NITINSPINNER,88.05,91,85,88.95,6508,20190327
532699,ROYALORCH,117.6,120.9,117.6,119,4980,20190327
532700,ENT NETWORK,510,516.95,508,513.8,223,20190327
532701,CELLA,6.25,6.25,6.25,6.25,100,20190327
532702,GUJ PETRONET,178.8,179.8,171.65,177.85,39803,20190327
532705,JAGRAN PRAK,114.45,118,113,116.7,12790,20190327
532706,INOX LEISURE,303,341.8,296.4,323.45,121377,20190327
532707,DYNEMIC PRO,118.65,118.8,111.1,115.75,3590,20190327
532708,GVK POWERINF,7.9,8.28,7.85,8.16,985066,20190327
532710,SADBHAV ENGG,250.6,260,250,250.35,8946,20190327
532711,SUNIL HITECH,1.15,1.15,1.1,1.11,292790,20190327
532712,REL COM LTD,4.57,4.57,4.57,4.57,444190,20190327
532713,SAKUMA EXPO,28.5,28.5,27,27.4,31760,20190327
532714,KEC INTERN,299.05,301.85,292.4,297.9,33547,20190327
532716,GILLA ARBUT,49,49,47.35,47.35,1252,20190327
532717,INDOTECHTR,100.35,105,100.35,101.7,302,20190327
532719,BL KASHYAP,18.95,20.45,18.95,19.85,64218,20190327
532720,M&M FINANSER,412,431.5,412,425,176056,20190327
532721,VISA STEEL,8.35,8.35,8,8.1,5801,20190327
532722,NITCO TILES,38.45,38.5,37.55,37.85,14147,20190327
532725,SOLAR IND,1026.2,1032.55,1010,1017.85,3123,20190327
532726,GALLAN METAL,50.5,50.5,47.75,48.25,973,20190327
532727,ADHUNIK MET,3.06,3.06,2.86,2.86,29014,20190327
532728,MALU PAPER,27.9,27.9,25.4,26.2,5081,20190327
532729,UTTAM SUGAR,123.1,135.1,122.6,133.55,31883,20190327
532730,STL GLOBAL,6,6.25,5.61,6.04,613,20190327
532732,KEWAL KIRAN,1325,1325,1275,1280,195,20190327
532733,SUN TVNET,588.05,601.4,583.05,588.85,61762,20190327
532734,GODAWARI POW,238.5,241.55,233,235.35,9060,20190327
532735,RSYSTEMINT,51.4,51.8,50.45,51.4,1362,20190327
532737,EMKAY GLOB F,99.2,102.9,96.95,99.45,2511,20190327
532738,TANTIA CONS,3.43,3.43,3.43,3.43,3000,20190327
532740,LOKESH MACH,44.95,44.95,42.6,42.6,1054,20190327
532741,KAMDHENU,169.3,171.4,168,168,3629,20190327
532742,PAUSHAK LTD,1994.4,2000,1930.9,1995.65,906,20190327
532744,GTN TEXTILE,8.84,8.84,8.84,8.84,270,20190327
532745,INDICAP,39.1,39.1,36.9,38.5,15740,20190327
532746,UNITY INFRA,0.82,0.83,0.82,0.83,25000,20190327
532748,PRIME FOCUS,64.7,67.45,63.15,66,7351,20190327
532749,ALLCARGO,112.95,114,111.25,113.1,36633,20190327
532751,EASUNREYRL,7.98,7.98,7.4,7.59,4712,20190327
532754,GMR INFRASTR,21.25,21.25,18.85,19.4,8357141,20190327
532755,TECH MAH,772.1,772.9,762.35,764.4,89835,20190327
532756,MAHINDCIE,233.5,234,225,231.6,14774,20190327
532757,VOLTAMP TRAN,1125.05,1146.3,1125,1144.4,611,20190327
532759,ATLANTA,18.65,18.9,18.25,18.45,2438,20190327
532760,DEEP INDS,133,143.9,129,139.5,8477,20190327
532761,HOV SERVICES,127,131.1,127,127.75,1941,20190327
532762,ACTION CONST,97.9,106.2,97.9,104.75,135660,20190327
532764,GEECEE,118,122,118,120.35,4101,20190327
532765,USHER AGRO,1.4,1.4,1.4,1.4,301,20190327
532766,RICHA IND,1.48,1.48,1.46,1.48,19484,20190327
532767,GAYATRI PROJ,149.85,155.45,148.85,152,5210,20190327
532768,FIEM INDS,484.6,515,484.55,504.1,1563,20190327
532771,JHS SVEN,25.9,26.7,25.5,26.05,15416,20190327
532772,DCBBANK,199.2,205.8,199.2,203.95,166048,20190327
532773,GLOBAL VECT,71.9,71.9,67.5,68.8,7316,20190327
532774,INSPIRISYS,55.75,55.75,52,53.05,2493,20190327
532775,GTL INFRAST,0.93,0.95,0.89,0.93,586094,20190327
532776,SHIVAM AUTO,35.45,35.45,34.1,34.45,2287,20190327
532777,INFO EDGE,1894.95,1900,1850,1875.65,4523,20190327
532779,TORNT POWER,255.1,257.05,250.5,252.75,36990,20190327
532780,PARSVNATH,6.7,6.75,6.25,6.51,12007,20190327
532782,SUTLEJ TEXT,41.25,41.25,39.35,39.5,4404,20190327
532783,DAAWAT,38.45,40.2,38.1,39.75,233861,20190327
532784,SOBHA,460,474,459.45,472.4,22132,20190327
532785,RUCHIRA PAP,102,106.45,101.55,105.4,4048,20190327
532787,ESS DEE ALUM,16.5,16.85,15.74,16.25,15068,20190327
532790,TANLA,37.5,37.7,36.4,36.9,14763,20190327
532794,ZEEMEDIA,18.65,18.65,17.8,18,81773,20190327
532795,SITINET,4.94,4.94,4.48,4.56,176129,20190327
532796,LUMAX TECH,144,144,138.05,139.5,4153,20190327
532797,AUTOIND,52,52.9,51.8,52,2263,20190327
532798,NTWK MED INV,33.95,34.6,33.25,34.3,87015,20190327
532799,HUBTOWN,32.5,32.5,30.6,31,21099,20190327
532800,TV18BRDCST,35.05,35.35,34.45,34.55,361391,20190327
532801,CAMBRIDGE,44.9,45.6,40.95,42.45,3535,20190327
532804,TECHNOCRAFT,552,555,539.8,546.1,344,20190327
532805,REDINGTON,96.45,98,94.3,96.55,833921,20190327
532807,CINELINE,42.95,47.8,42.45,44.65,5234,20190327
532808,PGIL,173,183,173,181.8,11545,20190327
532809,FSL,46.65,48.75,46,48.3,1715391,20190327
532810,POWER FINAN,119,119.8,117.05,117.7,571428,20190327
532811,AHLUWALIA CO,319,331.95,319,330,7546,20190327
532812,TRANSWARRANT,5.14,5.15,5,5.14,2471,20190327
532813,C & C CONSTR,11.7,11.7,11.01,11.59,2663,20190327
532814,INDIAN BANK,263.05,267.65,261.45,264.45,90219,20190327
532815,SMS PHARMACE,64.05,64.6,62.95,63.55,15264,20190327
532817,ORIENTAL,13.1,13.25,12.2,12.44,10975,20190327
532819,MINDTREE LTD,939.9,948.5,911,940.95,96840,20190327
532820,ELAND,5.6,5.96,5.52,5.63,5513,20190327
532822,IDEA,29.45,29.55,28.3,28.45,4024810,20190327
532823,EURO CERAMIC,1.54,1.54,1.54,1.54,747,20190327
532825,JAGJANANI,0.38,0.38,0.38,0.38,22,20190327
532826,RAJ TELE,41.7,41.7,38,38.1,30,20190327
532827,PAGE INDUSTR,24766.85,25462.85,24402.65,24498.5,1890,20190327
532828,AMD INDUS,20.3,20.9,19.7,20.2,2709,20190327
532829,LAWRESHWAR,31.9,31.9,28.25,28.55,1561,20190327
532830,ASTRAL POLY,1125.5,1140,1103.35,1132.55,5259,20190327
532832,INDBUL REAL,90,90.85,88.15,89.65,685202,20190327
532834,CAMLINFINE,50.5,51.4,49,49.85,41565,20190327
532835,ICRA,2860.15,2949,2860.15,2949,11,20190327
532839,DISH TV,35.8,37.35,35.8,36.2,678706,20190327
532841,SAHYA INDU,189,189,178.45,180.15,10842,20190327
532842,SREE RAYALA,170,170.85,165.75,167.85,2980,20190327
532843,FORTIS,136.55,138,136.1,137.4,51903,20190327
532845,TGBHOTELS,11.5,11.65,11.28,11.3,26435,20190327
532847,HILTON MET,19.5,19.95,19.5,19.9,1918,20190327
532848,DELTA CORP,248,258.9,247.3,257.25,152520,20190327
532850,MIC ELECTRON,0.95,0.99,0.91,0.92,51194,20190327
532851,INSECTCID,641.55,656.75,636.95,651.25,2652,20190327
532852,MCD HOLDING,22.25,24.25,22.25,22.45,612,20190327
532853,ASAHI SONG,160,160.2,156,158.45,955,20190327
532854,NITIN FIRE,1.25,1.32,1.25,1.27,43218,20190327
532855,HARYA CAPFIN,42.35,42.35,38.6,42.35,303,20190327
532856,TIME TECHNO,101,107.35,100.35,105.9,57802,20190327
532859,HGSL,610.8,616.15,604.7,610.05,734,20190327
532864,NELCAST,70.15,71.15,69.5,69.75,15926,20190327
532865,MEGHMANI,58.7,62.6,58.15,61.8,472151,20190327
532866,QUINTEGRA SO,0.36,0.36,0.36,0.36,181000,20190327
532867,V2RETAIL,276.85,279.15,263.1,265.8,13044,20190327
532868,DLF LIMITED,197.05,199.1,189.25,190.5,664690,20190327
532869,TARMAT,37.7,38.95,37.7,38.15,3199,20190327
532870,ANKIT METAL,0.45,0.48,0.45,0.48,4700,20190327
532871,CELESTIAL,6.2,6.2,5.67,5.69,2555,20190327
532872,SUNPHA ADV,187.75,195.55,186,191.9,107517,20190327
532873,HOUSING DEV,25.95,26.1,25.4,25.6,236864,20190327
532874,SURYACHAKRA,0.28,0.28,0.28,0.28,21428,20190327
532875,ALLIED DIGIT,13.99,13.99,13,13.35,3163,20190327
532878,ALPA LAB,27.9,28.5,27.05,27.25,9665,20190327
532879,SIR SHADI LA,36.05,36.05,35,36,6868,20190327
532880,OMAXE LTD,209.45,209.45,206.05,207.8,328356,20190327
532884,REFEX,43,43.95,41.6,41.6,77678,20190327
532885,CENTRAL BK,32.95,33.1,31.95,32.05,82489,20190327
532886,SEL MANUF,1.27,1.27,1.16,1.16,54914,20190327
532887,NTL,0.95,0.96,0.95,0.95,1662,20190327
532888,ASIAN GRANIT,228.65,233.05,226.7,229.7,57408,20190327
532889,K.P.R. MILL,548,549,537.25,542.85,1649,20190327
532890,TAKE SOLUT,137.9,142.45,129.95,134.75,211712,20190327
532891,PURAVANKARA,77.15,77.8,74,74.3,15739,20190327
532892,MOTILALOFS,598.8,600.35,589.55,594.7,10922,20190327
532893,VTM LTD,26.85,26.85,26.85,26.85,100,20190327
532894,IWIND ENERGY,5.41,5.95,5.25,5.53,25256,20190327
532896,MAGNUM VENT,5.17,5.3,5.15,5.15,7034,20190327
532898,POWER GRID,203.5,204.6,198.55,200.3,154561,20190327
532899,KAVERI SEED,456,459.45,447.45,450,22409,20190327
532900,PAISALO,300.1,300.1,298.5,298.5,252,20190327
532902,CONSOL CONST,1.86,1.86,1.77,1.8,340967,20190327
532904,SUPREME INFR,25.65,25.65,25.05,25.25,12463,20190327
532906,MAANALU,87.5,88.35,86.55,87.3,1259,20190327
532907,ILFSENGG,9.25,9.5,8.7,8.86,16371,20190327
532908,SHARON BIO,3.4,3.43,3.26,3.26,33128,20190327
532911,PARLE SOFTWR,12.72,12.73,12.72,12.73,1066,20190327
532914,ARCOTECH LTD,5.65,5.75,5.6,5.6,25720,20190327
532915,RELIGARE ENT,28.9,29.15,28.5,28.8,103932,20190327
532916,BARAK VALL,15.13,16,15.12,15.13,1821,20190327
532918,RATHI BARS,15.45,15.5,14.4,14.85,4373,20190327
532919,ALLIED COMP,0.49,0.49,0.49,0.49,60,20190327
532920,EMPEE DIST,7.15,7.15,6.9,7,2802,20190327
532921,ADANI PORTS,369.5,371.7,364.15,365.7,121916,20190327
532922,EDELWEISS,187.9,191,185.85,189.65,160587,20190327
532923,REN JEWELERY,311.55,313,305.55,306.1,234,20190327
532924,KOLTEPATIL,244,252.5,244,250.4,4573,20190327
532925,KAUSHAL INFR,0.75,0.75,0.75,0.75,250,20190327
532926,JYOTHY LAB,185,185.9,182.6,183.6,4116,20190327
532927,ECLERX,1135,1143.5,1135,1138.5,2308,20190327
532928,TRIL,12,12.6,11.11,12.53,218336,20190327
532929,BRIGADE,246.55,248,243,245.9,19876,20190327
532930,BGR ENERGY,62.8,63.7,61.25,62.5,32204,20190327
532931,BURNPUR,3.01,3.15,2.91,2.99,22811,20190327
532932,MANAKSIA LTD,38.25,38.25,37.55,37.6,1288,20190327
532933,PORWAL AUTO,25,29.7,25,29.2,9542,20190327
532934,PPAP,270,289.95,270,281.85,7860,20190327
532935,ARIES AGRO,86.25,88.85,85.85,86.4,7222,20190327
532937,KUANTUM,460.25,481,460.25,480,168,20190327
532939,RPOWER,10.8,10.85,10.29,10.38,6408533,20190327
532940,J KUMAR INFR,153.05,164.95,153.05,158.1,11557,20190327
532941,CORDS CABLE,67.5,67.5,65.7,65.75,7992,20190327
532942,KNR CONST,261.75,268.95,258.05,260.8,6128,20190327
532944,ONMOBILE,42,44,41.2,42.85,62940,20190327
532945,SHRIRAM EPC,8.01,8.24,7.95,8.15,10293,20190327
532946,BANG,32.2,32.2,29.7,31.4,29612,20190327
532947,IRB INFRA,144.5,144.5,138.8,141.4,148409,20190327
532951,GSS INFOTECH,116.55,117.2,113.1,114.5,108459,20190327
532952,NAHAR CAP,91,91,88,88.05,602,20190327
532953,V GUARD IND,217.75,224.3,215.3,223.1,74531,20190327
532955,RECLTD,151.65,152.2,148.75,149.35,813250,20190327
532957,GOKAK TEXTI,16.1,16.35,16.1,16.3,980,20190327
532959,GAMMON INFRA,0.61,0.64,0.6,0.63,329033,20190327
532960,IBVENTURES,273,288.85,267.75,281.75,148172,20190327
532961,SITA SHREE,0.61,0.61,0.61,0.61,2990,20190327
532966,TITAGARH WAG,70.05,71.7,69,69.4,55777,20190327
532967,KIRI DYES,484,485,467,469.8,12199,20190327
532972,SANKHYA INFO,73.9,73.9,68.5,69.15,10797,20190327
532974,ABML,45,45.85,43,43.65,16580,20190327
532976,JAIBALA IND,27.75,28,25.4,27.75,30993,20190327
532977,BAJAJ AUTO,2956,2992.85,2950,2986.7,12029,20190327
532978,BAJAJ FINSE,6999,7075,6963.35,6981.1,13658,20190327
532979,PIRPHYTO,33.8,35.7,33.8,34.65,2089,20190327
532980,GOKUL REFOIL,8.8,8.8,8.8,8.8,525,20190327
532983,RPG LIFESCI,252,254.15,246.5,249.25,1981,20190327
532985,KOTAK SENSEX,391.8,392,389,389,124,20190327
532986,NIRAJ CEMENT,18.85,18.9,17.05,17.4,66769,20190327
532987,RANE BRAKE,608.05,619.05,595,604,542,20190327
532988,RANE ENGVL,451,456,450,450.15,126,20190327
532989,BAFNA PHARMA,11,11,11,11,50,20190327
532990,METKORE,1,1,1,1,2100,20190327
532991,MVL LIMITED,0.23,0.23,0.21,0.21,122621,20190327
532994,ARCHIDPLY IN,41,43.8,38.25,39.2,11939,20190327
532997,KSK ENERGY,0.87,0.9,0.86,0.88,443285,20190327
532998,LEHIL,22.45,22.45,21.6,21.75,1025,20190327
533001,SOMI CONVEY,24.6,25.1,24.2,24.3,1478,20190327
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,85003,20190327
533008,OCL IRON&ST,2.71,2.71,2.71,2.71,4260,20190327
533012,LANDMRK PRO,4.59,4.59,3.75,3.88,4926,20190327
533014,SICAGEN IND,24.4,24.6,22.7,23.35,3411,20190327
533015,NUTEK INDIA,0.27,0.28,0.27,0.28,6600,20190327
533018,SIMPLEX MIL,10.64,10.64,10.64,10.64,12,20190327
533022,20 MICRONS,38.85,39,34.6,36.95,10135,20190327
533023,WABCO,6259.55,6449,6199.95,6346.3,55,20190327
533029,ALKALI,42.4,42.4,40,40.35,2353,20190327
533033,ISGEC,5510,5570,5375.15,5432.5,1604,20190327
533047,INDIAN MET,252.45,254.15,249,250.7,12899,20190327
533056,VEDAVAAG,28.7,30.05,28.25,29.7,9155,20190327
533068,ARROW TEX,19.95,19.95,17.55,17.95,143,20190327
533080,MOLDTKPACK,268.95,269.15,262.2,263.75,1079,20190327
533088,MAH HOLIDAY,242,252.95,237.7,245.85,8711,20190327
533090,EXCEL,1.35,1.35,1.35,1.35,16026,20190327
533095,BENGLA& ASM,1660.1,1679.7,1602,1620.05,109,20190327
533096,ADANI POWER,47.85,48.5,46.4,46.7,1415286,20190327
533098,NHPC,24.85,25,24.5,24.6,191744,20190327
533101,SURYAMBA SP,62,65.75,62,62.05,3196,20190327
533103,JINDALCOTEX,4.38,4.59,4.38,4.58,7079,20190327
533104,GLOBUS SPR,138,139.15,134,135.45,6205,20190327
533106,OIL INDIA,178.1,183,177.65,181.65,115609,20190327
533107,RNAVAL,10.69,10.75,10.16,10.2,192199,20190327
533108,BHILWRA TEC,7.69,8.99,7.69,7.8,2657,20190327
533110,SH PRECOTED,0.55,0.55,0.55,0.55,10689,20190327
533121,SQSBFSI,504.55,510,500.1,500.6,1200,20190327
533122,RTNPOWER,2.74,2.84,2.7,2.72,704769,20190327
533137,DEN NETWORK,71,72.25,68.85,69.9,8071,20190327
533138,ASTEC LIFE,525,537,525,534.3,2480,20190327
533144,COX KINGS,140.5,141.7,139.5,140.25,4352,20190327
533146,DLINK IND,84,85,83,84.6,14871,20190327
533148,JSW ENERGY,65.05,69.05,65,68.7,432347,20190327
533149,ESSAR SECU,1.89,1.92,1.86,1.87,714433,20190327
533150,GODREJ PROP,819.05,879,806,853.75,80990,20190327
533151,D B CORP,188,189.5,184.45,187.1,7269,20190327
533152,MBL INFRA,13.7,13.75,13,13.54,5225,20190327
533155,JUBL FOOD,1463.1,1468.3,1441.05,1446.55,31982,20190327
533156,VASCON ENG,15.5,15.5,14.55,14.95,40613,20190327
533157,SYNCOM HEAL,2.32,2.35,2.25,2.25,961,20190327
533160,D B REALTY,20.5,20.85,19.8,19.85,62364,20190327
533161,EMMBI,126,126,124.5,125.65,894,20190327
533162,HATHWAY CAB,29.9,30.2,28.3,29.55,197712,20190327
533163,ARSS INFRA,40.75,42.5,40.3,41.1,3709,20190327
533164,TEXMO PIPES,19.9,19.95,19.3,19.45,31404,20190327
533166,SUNDARAMMUL,1.62,1.74,1.6,1.68,139377,20190327
533167,CORO ENGG,24.6,26.5,24.6,25.15,1067,20190327
533168,ROSSELL IND,69.8,69.8,66,66.3,947,20190327
533169,MAN INFRA,36.8,37.75,35.35,37.25,51774,20190327
533171,UNITED BANK,10.9,10.99,10.77,10.81,51538,20190327
533176,DQ ENT,6.3,6.3,6,6,1506,20190327
533177,IL&FS TRANS,6.07,6.07,5.79,5.8,60740,20190327
533178,PRADIPOVERS,1.43,1.43,1.43,1.43,5,20190327
533179,PERSISTENT,636,648,625.15,625.75,7008,20190327
533181,INTRASOFT,127.5,139.4,126.35,130,2686,20190327
533189,GOENKA DIAM,0.3,0.3,0.3,0.3,704,20190327
533192,KCP SUGAR IN,16.5,16.6,16.2,16.3,18570,20190327
533193,KIRLOSKAR EL,17.6,17.95,17,17.5,42281,20190327
533200,TALWALKAR,45.4,45.4,43,44.1,56086,20190327
533202,NITESH EST,6,6.1,5.91,5.96,19052,20190327
533203,TARAPUR TRA,3.8,4.2,3.8,4.2,4400,20190327
533206,SJVN,24.3,24.3,23.95,24.05,41458,20190327
533207,JPINFRATEC,2.79,2.89,2.66,2.69,437501,20190327
533208,EMAMI PAPER,163.05,168,162,166,3698,20190327
533210,KRITI NUTRI,30.1,31.7,26,28.6,46912,20190327
533211,PARAB DRUGS,1.87,1.94,1.87,1.93,955,20190327
533212,GKB OPHTHA,101,103.5,99.75,100.4,718,20190327
533213,FRONT SEC,37.6,40.7,37.6,38.8,753,20190327
533216,TECHNOFAB,81.25,92.4,81,86.3,1086,20190327
533217,HMVL,110.2,110.2,108,109.1,675,20190327
533218,EMAMIREAL,118.5,119.2,113,114.3,3326,20190327
533221,ASIAN HTL W,340,340,340,340,50,20190327
533227,ASIAN HTL E,240,248,240,247.6,355,20190327
533228,BHARATFIN,1098,1137.75,1098,1133.7,27749,20190327
533229,BAJAJCON,316.9,320.55,316,316.8,4680,20190327
533230,HDFCMFGETF,2893,2914.99,2893,2906,143,20190327
533239,PRAKASHSTL,0.3,0.3,0.3,0.3,8030,20190327
533244,ICICIGOLD,28.95,29.1,28.95,29.04,1519,20190327
533248,GPPL,102.55,103.65,99.1,100.65,19326,20190327
533252,WELSPUN INV,139,145,139,145,105,20190327
533257,INDOSOLAR,2.25,2.33,2.11,2.11,130969,20190327
533259,SASTASUNDR,119.05,121.9,119.05,119.5,1571,20190327
533260,CAREERP,68.15,70.75,68.05,68.1,2084,20190327
533261,EROS MEDIA,78.65,79.65,77,78.05,74697,20190327
533262,RAMKY INFRA,105.95,106,101,101.9,16114,20190327
533263,GREENPOWER,4.35,4.6,4.28,4.28,55371,20190327
533265,GALLISPAT,29.05,29.4,28,29,8211,20190327
533267,CANTABIL,285.5,285.5,267,270.35,3269,20190327
533269,VATECH WABA,327.45,329.65,323,325.45,15672,20190327
533270,BEDMUTHA IN,17.75,17.8,17.25,17.25,1333,20190327
533271,ASHOKA,126.95,131.6,124.8,130.8,19597,20190327
533272,CEBBCO,19.25,20.4,19,19.6,8108,20190327
533273,OBEROI REAL,521,527,516.35,523.3,20835,20190327
533274,PRESTIGE,259,260.65,245.3,248.8,23606,20190327
533275,GYSCOAL,5.15,5.25,4.83,4.96,162090,20190327
533278,COAL INDIA,236.6,238.05,233.05,234.5,207343,20190327
533282,GRAVITA,83,85.15,81,81.9,1647,20190327
533284,RPP INFRA,102.1,103.9,101.05,103.9,12566,20190327
533285,RDB REALTY,29,30.85,27.95,30.5,743,20190327
533286,MOIL LTD,155.6,156.15,152.05,152.5,37405,20190327
533287,ZEE LEARN,27.55,27.95,27.05,27.7,7872,20190327
533289,KESAR TERMI,58.55,60,58.55,59.9,2070,20190327
533292,A2ZINFRA,17.15,17.95,16.8,17.05,146570,20190327
533293,KIRLOIL ENG,171.45,172.75,168.2,169.55,5964,20190327
533295,PUNJABNSIND,29.35,30.75,28.85,30.6,31922,20190327
533296,FMNL,42.35,46.4,42.3,42.5,5026,20190327
533298,SURANASOL,7.36,8.29,7.36,7.6,11550,20190327
533301,SHEKHAWATI,0.36,0.36,0.35,0.35,379,20190327
533302,KALYANI INV,1496.15,1544.8,1452,1536.25,316,20190327
533303,BF INVEST,261.85,268.4,261.15,264.85,10868,20190327
533306,SUMMIT SECU,550,565,550,555.1,197,20190327
533310,MIDVAL ENT,2.22,2.22,2.22,2.22,1000,20190327
533315,INNO INVEST,8.1,8.98,7.5,8.62,628,20190327
533316,STEL,100.2,101.4,99.15,99.95,1672,20190327
533317,OMKAR SPC,18.14,18.14,16.99,16.99,1590,20190327
533320,JUBILNT IND,124,125.45,118,120.05,2582,20190327
533321,BIL ENERGY,3.55,3.55,3.45,3.55,751958,20190327
533326,TEXMACO RAIL,69.05,70.35,66.9,69.25,33482,20190327
533329,IND TERRAIN,137,138,134,134.2,802,20190327
533333,FINEOTEX CH,40.05,42.5,39.5,41.1,31942,20190327
533336,DHUNINV,263.3,263.35,263.3,263.3,234,20190327
533339,ZEN TECH,74.9,74.9,68.5,70.05,15768,20190327
533343,LOVABLE,103,103,100.1,100.9,3468,20190327
533344,PTCFIN SER,15.89,15.94,15.7,15.79,63938,20190327
533385,N100,491,499.49,480,497.93,1891,20190327
533389,SHILPI CABLE,1.86,1.86,1.76,1.82,26239,20190327
533398,MUTHOOT FIN,600.1,603.05,589.75,593.95,58454,20190327
533400,FCONSUMER,44.7,45.35,43.95,44.65,176927,20190327
533407,CIL NOVA,16.1,18.75,16.05,16.15,1720,20190327
533408,BSLGOLDETF,2959,2962,2958,2958.82,22,20190327
533427,VMS INDUSTR,20.95,20.95,16.55,17.35,134007,20190327
533451,KARMA ENERG,14.35,16.95,14.35,14.6,6331,20190327
533452,WEIZMANN FX,523,523,515.75,516.25,35,20190327
533470,RUSHIL DECOR,465,465,430.5,434.85,64263,20190327
533477,ENKEI WHEEL,380.3,391.9,375,380.75,1227,20190327
533482,KRIINFRA,40,44.95,39.8,40.35,15270,20190327
533499,BGLOBAL,2.14,2.35,2.14,2.35,35679,20190327
533506,INVENTURE,13,13.34,13,13.09,374140,20190327
533519,LNT FH,149,152.9,148.05,151.5,942412,20190327
533520,IBULISL,277,287,275.55,279.05,10201,20190327
533540,TREE HOUSE,5.51,5.51,5.04,5.34,4955,20190327
533543,BROOKS LABS,52.9,53.4,50.75,51.95,21597,20190327
533552,RUPA & CO,359.45,359.45,336.95,339.4,45773,20190327
533553,TD POWER,123.15,123.15,120,120.75,2118,20190327
533569,SRS LIMITED,0.29,0.29,0.27,0.27,13030,20190327
533570,AXISGOLD,2838,2838,2836.99,2836.99,2,20190327
533573,ALEM PHARMA,537,537,522.5,526.25,3724,20190327
533576,VASWANI IND,9.5,9.99,9.5,9.65,3608,20190327
533581,PG ELECTRO,86.25,88.7,78.6,79.1,67446,20190327
533602,LESHAIND,12.19,12.19,12.19,12.19,18,20190327
533605,PRAKASH CON,3.87,3.87,3.69,3.72,36539,20190327
533608,RDB RASAYAN,57.85,57.85,53.45,53.8,2207,20190327
533629,TIJARIA PPL,15.85,16.1,15.8,16.1,59,20190327
533638,FLEXITUFF,42.05,42.05,40.7,41.15,900,20190327
533644,UJAAS,6.86,6.87,6.32,6.51,32752,20190327
533655,TRIVENITURB,106,108,105.5,107.35,1624,20190327
533676,INDO THAI,38,39,37.3,37.4,668,20190327
533704,ESSAR SHIP,10.51,10.97,10.28,10.3,7240,20190327
533719,IDBIGOLD,2930,2935,2930,2935,6,20190327
533758,APL APOLLO,1405.9,1437,1401.95,1428.2,519,20190327
533896,FERVENTSYN,24,24.7,22.8,23,1077,20190327
533982,TERASOFTWARE,38.05,40.3,38.05,38.35,906,20190327
534060,PMCFIN,0.42,0.44,0.4,0.44,721594,20190327
534064,AIML,90.25,90.25,90.25,90.25,2,20190327
534076,ORIENT REF,239,240,233.85,235.2,2626,20190327
534091,MCX LTD,788,799.05,781,787.5,22472,20190327
534139,SCHNEIDER,104.7,105.95,101,101.25,23811,20190327
534184,NORL,0.35,0.35,0.33,0.33,38255,20190327
534309,NBCC,65,65.1,63.5,63.7,628995,20190327
534312,MT EDUCARE,66.75,67.9,62.5,65.3,27146,20190327
534338,MAXHEIGHTS,18.5,18.5,18.4,18.45,2538,20190327
534369,TBZ LTD,57,57.55,56.1,56.8,44098,20190327
534392,VSSL,98.05,99.1,96.6,96.6,265,20190327
534425,SPECIALITY R,100.65,100.9,98.6,98.7,19337,20190327
534532,LYPSA GEMS,8.24,8.24,7.49,7.84,1062,20190327
534535,BIOGRPAPER,3.25,3.3,3.25,3.3,2497,20190327
534597,RTNINFRA,2.83,2.84,2.67,2.69,59662,20190327
534598,SEPOWER,4.96,4.96,4.96,4.96,200,20190327
534600,JTL INFRA,130.95,131,124.6,128.95,3005,20190327
534612,AMTL,28.05,28.5,27.8,28.45,3687,20190327
534615,NECC LTD,8.32,9.14,8.21,8.62,6490,20190327
534618,SAREL,19.95,19.95,19,19,300,20190327
534623,JUPITER INFO,57.15,61.2,57,60.1,850,20190327
534674,DUCON,13.9,13.9,11.3,11.52,29257,20190327
534675,PROZONINTU,30.05,30.05,29.15,29.55,20732,20190327
534680,SRG HFL,255,255,237,240,734,20190327
534690,LAKSHMIVILAS,65,67.8,62.8,63.15,1600287,20190327
534691,COMFORT COM,3.55,4,3.55,3.73,1685,20190327
534731,BRONZE INFRA,0.24,0.24,0.24,0.24,50,20190327
534734,RMCHEM,1.91,1.91,1.91,1.91,57934,20190327
534741,VIRTUAL GLO,0.29,0.29,0.27,0.27,311277,20190327
534742,ZUARI AGRO,181.65,184.6,179.5,180.05,8444,20190327
534748,STEEL EXCH,17,17.55,16.2,17.05,6085,20190327
534755,TRIO MERCAN,22,22,22,22,1,20190327
534756,TARA JEWELS,1.05,1.05,0.95,0.95,15600,20190327
534758,CIGNITI TECH,315,315,299.8,303.5,31885,20190327
534804,CARERATING,994.9,995.5,990,991.55,1980,20190327
534809,PC JEWELLER,80.25,81.8,79.75,80.45,776903,20190327
534816,BH INFRATEL,314,318.8,311.3,316.65,53468,20190327
534976,VMART,2861,2861,2660.8,2693.9,468,20190327
535141,SUNSTAR R,0.49,0.49,0.49,0.49,10952,20190327
535204,MUKTA,14.6,14.6,14.6,14.6,102,20190327
535205,MYSTICELE,3.91,3.91,3.91,3.91,60,20190327
535267,COM FINCAP,14.45,14.65,14.25,14.5,17691,20190327
535276,SBISENSEX,405.75,410,400.79,401.52,11251,20190327
535322,REPCO HOME,461.85,478.8,460.75,471.4,59907,20190327
535431,GCM SECU,11.72,11.72,11.72,11.72,1600,20190327
535458,NRB IND BEA,22,22,20,20,1636,20190327
535467,AIFL,12.21,12.82,11.6,12.82,83935,20190327
535566,KIFS FSL,63.9,63.9,63.9,63.9,1000,20190327
535601,SREELEATHER,220,225,213.1,222.5,59,20190327
535602,SHARDA MOTOR,1510.05,1518.9,1490.35,1506.75,423,20190327
535620,BINNY MILLS,58.9,58.9,58.9,58.9,152,20190327
535648,JUSTDIAL,611.3,617.65,595,597.8,230606,20190327
535667,IFINSEC,15.2,15.2,14.45,14.5,297600,20190327
535693,BRAHM INFRA,20.9,21,20.9,21,200,20190327
535694,EDSL,0.38,0.38,0.38,0.38,25800,20190327
535730,KHOOBSURAT,0.19,0.19,0.19,0.19,1000,20190327
535754,ORIENT CEM,85,85.1,81.2,82.05,4666,20190327
535755,ABFRL,218,224.7,217.5,223.9,95582,20190327
535789,IBUL HSG FIN,732.1,759.6,731.4,749.55,563182,20190327
535910,MMLF,4.99,4.99,4.99,4.99,10000,20190327
536128,VKJINFRA,0.34,0.34,0.33,0.34,253048,20190327
536170,KUSHAL,30,30,30,30,115723,20190327
536264,TIGER LOGS,102.45,103.75,100.85,102,5955,20190327
536493,JKAGRI GEN,684,684,652,661.55,722,20190327
536507,FUTLIF FAS,480.2,483.25,475.7,480.2,1399,20190327
536659,PVVINFRA,18,18.15,17.5,18,15532,20190327
536672,VCU DATA,7.6,7.6,7.6,7.6,19,20190327
536709,INDRENEW,19.7,20.5,17.8,18.6,1733,20190327
536738,STELLAR CAP,5.41,5.41,5.41,5.41,6000,20190327
536751,FIVEXTRADE,0.43,0.43,0.43,0.43,2000,20190327
536773,JIN POLY INV,36.5,36.5,33.25,33.5,765,20190327
536799,SRS FINANCE,0.19,0.19,0.19,0.19,1304,20190327
536960,M100,18.9,19,18.6,18.6,704,20190327
536965,BP CAPITAL,13.53,13.53,13.53,13.53,374,20190327
536974,CAPTAIN POLY,25.9,26.5,25.1,25.5,20424,20190327
537007,ICICINIFTY,119,120.25,118.94,119.16,5769,20190327
537008,ICICINF100,100.9,126.48,100.9,122.81,422,20190327
537069,ARNOLD HOLD,8.25,8.77,7.57,8.72,765526,20190327
537092,MODEX INT,50.15,50.75,50.15,50.75,20100,20190327
537253,SUNIL HEALTH,32.1,32.25,32.1,32.25,480,20190327
537254,RCI IND,107.9,107.9,90,93.65,38713,20190327
537291,NATH BIOGEN,411.1,412.45,407.55,409.4,2532,20190327
537292,AGRI TECH,52.65,52.65,49.3,50,1225,20190327
537524,VIAANINDUS,8.2,8.2,7.78,7.78,43801,20190327
537536,DENIS CHEM,73,75.5,73,75.05,2855,20190327
537669,LPNAVAL,51,51.1,50.85,50.85,57000,20190327
537707,ETT LTD,29.6,29.6,29.6,29.6,5,20190327
537708,KOTAKNIFTY,118,119.13,114.75,116.26,6502,20190327
537750,KIRAN VYPAR,106.6,106.6,102.05,102.5,2345,20190327
537766,BCP LTD,39.7,40.4,38.55,38.9,2756350,20190327
537785,ANISHA IMPEX,54,54,54,54,75000,20190327
537800,MANGALAM IND,0.35,0.36,0.34,0.34,429070,20190327
537820,VFL,0.94,0.94,0.94,0.94,2,20190327
538019,OBI LTD,25.35,27.95,25.35,26.85,34892,20190327
538057,CPSE ETF,28.1,28.1,26.85,27.12,922125,20190327
538081,HARIA APL,1.32,1.32,1.32,1.32,1327,20190327
538128,WOMENS NEXT,6.8,7.25,6.61,7.25,8000,20190327
538180,GOLD LINE,5.93,5.93,5.93,5.93,8,20190327
538268,WONDERLA,306.1,306.3,299,302.1,1144,20190327
538365,ADHUNIKIND,55,56,54.35,55.35,10487,20190327
538401,MAESTROS ELE,48.15,48.15,48.15,48.15,50,20190327
538422,JACKSON,0.23,0.23,0.22,0.22,8481,20190327
538423,ALPS MOTOR,1.15,1.15,1.15,1.15,74951,20190327
538433,CLASSIC,0.19,0.2,0.19,0.2,10023,20190327
538464,TPROJECT,1.36,1.36,1.36,1.36,381,20190327
538476,CTL,3.9,4,3.73,3.9,26189,20190327
538496,TARINI,10.4,10.4,10.4,10.4,3000,20190327
538521,CROWNTOURS,22.1,23.1,22.1,23.1,2065,20190327
538539,JTAPARIA,0.26,0.28,0.26,0.28,900,20190327
538546,BANSAL ROOF,47,47,47,47,6000,20190327
538547,OASIS,6.32,6.32,6.32,6.32,26790,20190327
538557,SAIBABA,1.5,1.5,1.5,1.5,56115,20190327
538562,SKIPPER,66,67.9,65,65.35,9880,20190327
538564,JAMESWARREN,110.95,119.95,110.95,111.65,10003,20190327
538566,APOLLOTRI,150,151.4,147.5,149.7,65604,20190327
538567,GULFOIL LUB,828.35,840,819.5,829.55,377,20190327
538570,ACHAL,0.99,0.99,0.99,0.99,1,20190327
538598,VISHAL,235,245.05,230.3,235,139111,20190327
538607,TOYAMIND,4.75,4.9,4.25,4.59,4015419,20190327
538634,VRL,36,38.3,36,38,770,20190327
538635,SNOWMAN,32.75,32.75,31.9,32.2,40758,20190327
538647,PURSHOTTAM,10.3,10.3,10.25,10.25,10867,20190327
538653,EML,2.37,2.37,2.37,2.37,9707,20190327
538666,SHARDACROP,360.3,366.65,360,364.5,419,20190327
538683,RELSENSEX,410,426,408.18,408.18,35,20190327
538685,SHEMAROO,389,408.5,389,403.5,5074,20190327
538706,ULTRACAB,52.1,52.95,51.1,52.5,5999,20190327
538708,ETIL,9.3,9.3,9.3,9.3,2062,20190327
538713,ATISHAY,71,71,65,68,75669,20190327
538715,DHABRIYA,68,68,65.85,68,371,20190327
538730,PDSMFL,262,262,260,260.05,388,20190327
538734,CEINSYSTECH,104.9,104.9,104.9,104.9,102,20190327
538765,JSHL,13.14,13.14,12.17,12.61,410000,20190327
538772,NIYOGIN,87.9,89.25,87.9,89.25,3686,20190327
538778,AKASHDEEP,46.05,46.05,43.55,43.6,107035,20190327
538795,SAPPL,239,239,214.05,218.5,227,20190327
538812,AANCHALISP,10.23,10.23,9.32,9.35,133454,20190327
538817,CAPPIPES,27,27,27,27,1500,20190327
538834,MEL,4.73,4.73,4.51,4.73,2046,20190327
538835,INTELLECT,200.45,206.4,195.9,204.1,92173,20190327
538836,MONTECARLO,373,376,366.3,369.6,1882,20190327
538837,JSTL,32.85,32.85,30,31.9,1247,20190327
538858,CAMSONBIO,8.46,8.46,7.66,7.66,110567,20190327
538861,AMSONS,1,1,1,1,170,20190327
538868,CSL,6.6,6.6,6.6,6.6,13500,20190327
538874,NEXUSCOMMO,16.2,16.2,16.2,16.2,502,20190327
538881,GALADAFIN,11.62,11.62,11.62,11.62,250,20190327
538882,EMERALD,12.68,12.68,12.68,12.68,10,20190327
538890,MKEXIM,13.26,13.26,13,13.25,4176,20190327
538891,MCLOUD,35.5,40,32,33.9,3662,20190327
538896,KANCHI,309.3,331.5,300.2,320.2,9236,20190327
538902,DHUN TEAIND,220.7,220.7,213,214.25,676,20190327
538921,RAFL,111.9,112,111.9,112,30000,20190327
538922,COSYN,40.5,43.45,38.55,41.2,3421,20190327
538942,MERCANTILE,5.1,5.5,5.08,5.5,252,20190327
538943,SONAL,8.55,8.55,7.8,7.89,82525,20190327
538961,GENUSPAPER,7.15,7.56,7.15,7.27,14724,20190327
538962,MINDACORP,137.3,142.8,135.6,138.2,37124,20190327
538965,CONCORD,21.3,21.3,21.25,21.25,460,20190327
538979,GRNLAM IND,881.95,924.95,851,918.3,14,20190327
538987,TALBROSENG,155.75,158,154.2,155.6,242,20190327
538992,SAPL,287.7,287.7,287.7,287.7,25,20190327
539006,PTCIL,382.1,401.2,382.1,401.2,171,20190327
539009,GBLIL,19.2,19.2,19.2,19.2,501,20190327
539015,ORTEL,3.7,3.71,3.7,3.71,174,20190327
539017,ASHFL,66,66,55.05,57.3,510,20190327
539018,BEEKAY,320.05,330.3,315,318.7,3969,20190327
539031,SETFBSE100,119.5,119.5,119.1,119.1,200,20190327
539040,TTIL,2.5,2.5,2.5,2.5,420,20190327
539041,SVPHOUSING,18,18,18,18,10000,20190327
539042,AGIIL,64,67.25,63.9,64.9,20503,20190327
539044,MANAKSTELTD,21.65,21.65,21,21.1,48564,20190327
539045,MNKALCOLTD,6.85,7.2,6.8,6.9,2589,20190327
539046,MNKCMILTD,5.51,5.7,5.51,5.7,9650,20190327
539056,ADLABS,9.3,9.3,8.79,8.79,477677,20190327
539083,INOXWIND,66.65,67.5,63.75,64.4,741602,20190327
539097,YOGYA,23.35,23.45,23.35,23.45,24000,20190327
539098,FILTRA,15.3,16.7,15.2,16,36000,20190327
539099,ATHCON,18,18,17.1,17.1,12500,20190327
539112,SAB,68.4,68.4,68.4,68.4,1055,20190327
539113,PML,1951.1,2077.95,1925.1,1963.1,457,20190327
539116,OPCHAINS,11,11,11,11,190000,20190327
539118,VRLLOG,271.4,277,267.4,275.6,2634,20190327
539120,BFFL,19.45,19.45,19.45,19.45,11,20190327
539122,BODHTREE,43,43.3,40.2,40.75,5547,20190327
539123,VBIND,7.67,7.67,7.67,7.67,1,20190327
539126,MEP,43.6,44.3,41,41.85,46777,20190327
539132,VEGETABLE,4.2,4.21,4,4.04,9706,20190327
539141,UFO,239,242,236.05,236.6,1634,20190327
539148,SHIVALIK,264,273,263.05,264.65,2009,20190327
539149,ICSL,1.38,1.38,1.38,1.38,142,20190327
539150,PNCINFRA,153.3,154.25,146.2,148.45,9026,20190327
539151,ARFIN,212,212,187.2,193.1,24390,20190327
539169,FUNNY,0.77,0.77,0.77,0.77,78,20190327
539175,INDRAIND,27,27,27,27,25,20190327
539176,HAWAENG,34,35.95,33.4,34.9,635,20190327
539177,AIIL,19.1,19.1,17.3,19.05,5822,20190327
539195,POEL,36.3,39.25,36.3,38.7,1871,20190327
539196,AEL,11.8,11.8,11,11.54,12419,20190327
539197,DEVHARI,3.57,3.74,3.4,3.42,28500,20190327
539198,CAPFIN,3,3,3,3,1000,20190327
539199,MOONGIPASEC,3.05,3.05,3.05,3.05,9300,20190327
539201,SATIA,621,621.25,602,610,7353,20190327
539207,MANPASAND,113,120,113,118.2,71191,20190327
539219,MUL,270,270,255,262.65,32577,20190327
539221,SPORTKING,495.05,520.8,494.95,513.3,602,20190327
539223,AMBITION,18.5,19.5,17.4,18.33,1818,20190327
539225,JIYAECO,58,58.6,51.25,54.95,825424,20190327
539226,RUDRA,138,138,131.65,131.65,79410,20190327
539228,GGPL,66,66.25,65.8,66.25,160797,20190327
539229,MRSS,37.15,37.15,37.15,37.15,4200,20190327
539235,GPL,230,230,230,230,200,20190327
539251,BALKRISHNA,37,37.95,35.35,36,1774,20190327
539252,SCFL,6.4,7.25,6.4,6.45,24949,20190327
539254,ADANITRANS,218.05,219.4,210.1,212.3,16916,20190327
539267,DRHABEEB,29.7,29.7,29.7,29.7,201,20190327
539268,SYNGENE,572.05,584,572.05,582,1718,20190327
539273,PECOS,64.95,64.95,64.95,64.95,6000,20190327
539275,MSL,56.65,60,56.65,58.25,31468,20190327
539276,KAYA,682,682.95,660,672.7,2916,20190327
539278,SYMBIOX,0.56,0.56,0.54,0.56,13290,20190327
539287,ORTINLAABS,13.8,15,13.8,14.18,971,20190327
539289,MJCO,489,489,477.3,482.5,1131,20190327
539290,BINDALAGRO,15.49,15.7,15,15.1,5056,20190327
539301,ARVSMART,122.2,123.4,120,120.25,1909,20190327
539302,POWERMECH,950,953.5,918.65,930.1,6003,20190327
539309,RAMASTEEL,105,110,104.25,108.4,11375,20190327
539310,TISL,3.79,3.79,3.58,3.64,676400,20190327
539312,UTISENSETF,398.12,398.12,398,398.06,200,20190327
539331,VETO,69.7,71.5,69.55,70.05,5255,20190327
539332,NAVKARCORP,39.8,41.5,39.25,40.8,198319,20190327
539333,PENPEBS,56.1,56.75,54.65,55.9,1365,20190327
539334,SHREEPUSHK,156,158.9,155,157.2,3320,20190327
539336,GUJGAS,146,146.5,143,145.35,15768,20190327
539346,SADBHIN,86.9,93,86.55,91.75,4525,20190327
539351,PRABHAT,77.6,80.8,74,78.85,39196,20190327
539353,SWARAJAUTO,232,242.9,231.5,237.95,1819,20190327
539354,POLYSPIN,145,145,143,144,3132,20190327
539359,PRITIKAUTO,153.35,153.35,143.3,145.9,7259,20190327
539363,SKC,18.4,18.4,16.7,17.45,206379,20190327
539384,KRISHNACAP,5.42,5.42,5.42,5.42,1,20190327
539391,ACME,12,12,12,12,4,20190327
539399,BELLACASA,142.05,142.05,142.05,142.05,27,20190327
539400,MALLCOM,225,243,225,243,16,20190327
539404,SATIN,349,355.8,343,347.95,2085,20190327
539407,GENCON,147.1,148.7,139,145.2,8248,20190327
539408,KUBERJI,4.67,4.67,4.67,4.67,1,20190327
539410,WELCON,6.7,7.15,6.51,6.75,39128,20190327
539428,TEJNAKSH,61.25,61.25,55.3,59.4,14553,20190327
539436,COFFEEDAY,285,291.55,284.7,288.9,28468,20190327
539437,IDFCFIRSTB,52.95,54.6,52.8,53.55,3576873,20190327
539447,BEARDSELL,16.35,16.35,15.45,15.85,8430,20190327
539448,INDIGO,1422,1422,1392.5,1400.4,60560,20190327
539450,SHK,152.15,154.6,150.15,151.65,13438,20190327
539469,APUNKA,16.01,16.01,16.01,16.01,25,20190327
539486,GEETANJ,1.27,1.32,1.26,1.32,510,20190327
539516,HDFCNIFETF,1210,1211,1210,1210,8,20190327
539517,SXETF,3991,4050,3980,3995,6010,20190327
539518,UDAYJEW,72.9,72.9,72.5,72.8,1201,20190327
539519,MAYUKH,11.66,11.95,11.66,11.95,58910,20190327
539520,SHAILJA,18.7,18.95,17.75,17.8,87041,20190327
539522,GROVY,26.2,26.2,26.2,26.2,1500,20190327
539523,ALKEM,1769.1,1775.55,1748,1750.9,1520,20190327
539524,LALPATHLAB,1085,1090,1055,1070.25,880,20190327
539528,AAYUSH,32,33.85,30.35,31.15,1168,20190327
539542,LUXIND,1348,1358,1327,1337.35,1600,20190327
539544,ABHIINFRA,3.19,3.19,3.19,3.19,2059,20190327
539545,APOORVA,25.95,25.95,25.95,25.95,1,20190327
539546,BNL,7.45,7.45,7.39,7.39,1160,20190327
539551,NH,227.3,227.3,210.15,212.05,9042,20190327
539570,OFSTECH,7.87,7.87,7.87,7.87,9600,20190327
539594,MISHTANN,60.95,60.95,60.95,60.95,14183,20190327
539596,DELTA,5.48,5.49,5.48,5.49,11,20190327
539597,JSLHISAR,88.45,93,87.65,91.45,164606,20190327
539599,KEL,15.5,15.8,15.25,15.8,73000,20190327
539620,AINFRA,24.95,24.95,24.95,24.95,29,20190327
539636,PRECAM,59.7,64.3,58.2,58.5,3222,20190327
539637,BVL,12.6,12.6,12.6,12.6,3000,20190327
539658,TEAMLEASE,3079.95,3079.95,2974.05,3011.55,955,20190327
539659,VIDLI,20.85,20.85,19.95,19.95,11000,20190327
539660,SAHYOGMULT,29.3,29.3,28.8,29.15,212814,20190327
539661,ACEMEN,21.9,21.9,20.95,21,20500,20190327
539662,BFLAFL,77.25,77.25,77.25,77.25,1,20190327
539673,RCL,20,22.1,20,22.1,860,20190327
539678,QUICKHEAL,228.5,233.1,221,226.7,16032,20190327
539679,KAPILRAJ,8.23,8.23,8.23,8.23,10,20190327
539686,KPEL,223.25,223.25,186.05,195.15,6357,20190327
539692,IFINSER,30,30,30,30,782,20190327
539725,GOKULAGRO,12.3,12.3,12,12,150,20190327
539730,FREDUN,455.2,455.2,403,416.25,1265,20190327
539742,SIMBHALS,9.01,9.4,8.85,8.95,958,20190327
539770,DARJEELING,88.05,90.4,86.5,88.05,30767,20190327
539784,LICNFNHGP,119.55,119.55,119.55,119.55,1314,20190327
539785,PDMJEPAPER,18.5,18.5,17.25,17.85,40606,20190327
539787,HCG,196,196,185,187.55,1791,20190327
539798,UMIYA,7.45,7.45,7.17,7.17,23972,20190327
539799,BHARATWIRE,57,58.25,57,57.25,2650,20190327
539807,INFIBEAM,42.8,42.8,41.3,41.65,1260680,20190327
539814,RADHEY,14.65,14.65,14.55,14.55,46500,20190327
539819,MUDRA,3.5,3.5,3.5,3.5,100,20190327
539841,LANCER,73.5,75.7,73,73.05,1614,20190327
539844,EQUITAS,132.85,136.35,132.3,134.4,161654,20190327
539861,SKIL,13,13,13,13,60,20190327
539871,THYROCARE,519.05,530.15,517,519.25,2378,20190327
539874,UJJIVAN,327.95,341.95,326.85,338.2,152619,20190327
539876,CROMPTON,215.05,217.15,213,214.2,10222,20190327
539883,PILANIINVS,2156,2156,2100,2124.9,2080,20190327
539884,DARSHANORNA,31.6,31.6,31.6,31.6,100,20190327
539889,PARAGMILK,254,260,254,257.6,12505,20190327
539917,NAGARFERT,6.6,6.89,6.31,6.38,57648,20190327
539921,SEIL,125,125,125,125,2500,20190327
539938,MIL,122.5,122.5,122.5,122.5,3024,20190327
539939,YASHCHEM,82,82.4,80.7,81.15,61589,20190327
539940,MAXVIL,44.25,45.2,43.9,44.15,258611,20190327
539945,ICICINV20,56.6,57.9,56.6,56.61,262,20190327
539956,TAALENT,260,268,252.1,262.35,4439,20190327
539957,MGL,999,1034.15,990.3,1020.05,32135,20190327
539962,QFSL,0.22,0.24,0.22,0.22,59729,20190327
539963,ZEAL,96,104.15,96,104.1,51000,20190327
539978,QUESS,790,819.85,747.7,757.95,5074,20190327
539979,DIGJAMLTD,4.49,4.59,4.27,4.36,25664,20190327
539980,ICICIMCAP,66,69.6,66,66.97,80,20190327
539981,MAXINDIA,68.55,68.95,68.2,68.5,33736,20190327
539984,HUIL,625,664,625,636,1921,20190327
539986,COMSYN,40.1,41.8,40.1,41.8,6000,20190327
539992,LLOYDSTEEL,1.01,1.02,0.98,0.99,542980,20190327
539997,KPL,38,38,37.05,37.05,15000,20190327
540005,LTI,1674,1690.2,1662.65,1668.75,8151,20190327
540006,BULL,149.5,149.9,139.3,139.6,12495,20190327
540023,COLORCHIPS,99.6,101,99,100.8,5213,20190327
540024,ASHARI,7.9,8.01,7.81,7.92,270742,20190327
540025,ADVENZYMES,171.85,174,169.45,170.55,17792,20190327
540026,LAHL,2.5,2.51,2.5,2.51,4400,20190327
540027,PTIL,387,394.7,387,392.75,61554,20190327
540047,DBL,654.2,681.95,654.2,660.95,59929,20190327
540048,SPAL,308.35,310,300,307.1,2534,20190327
540061,BIGBLOC,34.55,37.25,34.5,34.9,973,20190327
540063,ECS,3.1,3.1,3.1,3.1,252,20190327
540064,FRETAIL,467.4,467.4,452.25,465,24791,20190327
540065,RBLBANK,661,678.65,658,670.5,245283,20190327
540071,CAMSONSEEDS,4.7,4.7,4.31,4.31,27939,20190327
540073,BLS,114.6,114.95,111.95,112.45,9486,20190327
540079,SPRAYKING,19.2,19.2,19.2,19.2,24000,20190327
540080,NARAYANI,28.5,33.95,27.15,31.05,3384,20190327
540081,GOVNOW,1.73,1.73,1.6,1.6,175,20190327
540082,RSTL,12.5,12.5,11.9,11.9,72000,20190327
540083,TVVISION,3.3,3.49,3.17,3.17,56062,20190327
540084,SPICY,13.95,13.95,10.95,10.95,380000,20190327
540097,VISCO,15.33,15.33,15.33,15.33,20,20190327
540108,TAHL,88.2,88.2,88.2,88.2,513,20190327
540115,LTTS,1470,1490,1452.5,1463.45,4943,20190327
540124,GNA,323.15,334.95,321,327.25,4101,20190327
540125,RADHIKAJWE,16.5,16.5,16.5,16.5,1600,20190327
540133,ICICIPRULI,334,354.3,333,349.1,1508032,20190327
540134,IISL,25,25,20.1,24,5718,20190327
540136,HPL,56.55,57.1,52.15,54.4,31216,20190327
540143,SAGARSOFT,98.65,100.5,98.1,98.8,3126,20190327
540145,VALIANTORG,1550,1569.9,1507.5,1518.55,3900,20190327
540146,ACML,69.15,69.15,69.15,69.15,1000,20190327
540147,SHASHIJIT,29,29,29,29,4800,20190327
540151,DIKSAT,110.2,110.2,110.2,110.2,12000,20190327
540153,ENDURANCE,1142.05,1154.8,1139.05,1149.5,1163,20190327
540173,PNBHOUSING,819.7,840.75,816,820.35,59114,20190327
540174,SOUTHERNIN,11.15,11.15,11.15,11.15,5,20190327
540175,REGENCY,26.65,27.25,25.55,26.4,26648,20190327
540180,VBL,811.65,816.9,805.1,809.7,2533,20190327
540192,LKPSEC,9.25,9.25,8.34,8.61,14292,20190327
540198,OSIAJEE,13.15,13.15,13.15,13.15,32000,20190327
540203,SFL,1222,1297.2,1201.75,1246.8,17524,20190327
540210,TMRVL,29.25,30.2,29.15,29.2,4213,20190327
540212,TCIEXP,719.15,748.65,710,739.25,4663,20190327
540222,LAURUSLABS,395,404.5,391.55,401.95,24291,20190327
540243,NEWLIGHT,39.5,40.25,38.6,39.8,49629,20190327
540259,SHANGAR,22.5,23.25,22.5,23.25,106120,20190327
540266,GLCL,12.3,12.3,12.3,12.3,120,20190327
540268,DHANVARSHA,47.85,50.2,45.6,45.65,250648,20190327
540293,PRICOLLTD,36,36.3,35,35.05,31541,20190327
540311,JITFINFRA,17.8,18.12,17.4,17.57,11527,20190327
540336,AXISE2GPG,10.31,10.31,10.31,10.31,900,20190327
540360,LLFICL,53.5,56.5,51.85,53.35,4486,20190327
540361,DANUBE,5.39,5.39,4.9,4.9,2210,20190327
540366,RADIOCITY,61.65,61.65,57,57.5,3588,20190327
540376,DMART,1490,1490,1470.15,1477.75,31409,20190327
540386,ONTIC,4.82,4.82,4.82,4.82,500,20190327
540393,SMLT,26.05,26.05,26.05,26.05,2000,20190327
540395,CHEMCRUX,85,85,85,85,4000,20190327
540396,MANOMAY,31.9,34.9,30.9,32.95,52000,20190327
540403,CLEDUCATE,118,123.7,118,118.1,539,20190327
540405,OCEANIC,118.55,118.55,118.55,118.55,2000,20190327
540425,SHANKARA,410,414.85,390,398.45,8751,20190327
540426,RELSTRUCT,4.97,4.97,4.97,4.97,3000,20190327
540481,CLFL,3.17,3.17,3.17,3.17,17,20190327
540497,SCHAND,168.1,174.8,165.05,166.05,1456,20190327
540526,IRBINVIT,67.5,67.5,65.5,65.75,110000,20190327
540530,HUDCO,44.7,44.7,43.3,43.6,138643,20190327
540544,PSPPROJECT,455.5,460.75,450.25,453.95,1143,20190327
540565,INDIGRID,82,82,80.85,80.85,86751,20190327
540575,STARCEMENT,99.25,99.25,96.7,96.7,1141,20190327
540594,HEOF1126RD,9,9,9,9,500,20190327
540595,TEJASNET,167,172.9,161.45,168.45,40257,20190327
540596,ERIS,634,639.7,627,636.95,292,20190327
540602,GTPL,70,70,67.6,69.1,2173,20190327
540611,AUBANK,560.3,580.4,559.8,572.85,27418,20190327
540612,ICICILOVOL,89.24,89.24,89.24,89.24,100,20190327
540613,GEL,47.1,52.8,47.1,50.75,45000,20190327
540614,GGENG,64.9,65,64.9,65,9000,20190327
540615,7NR,48.25,50.9,48.25,48.35,48000,20190327
540616,ARTEMIS,58.1,58.1,57.55,57.9,281,20190327
540621,BHAGYAPROP,29.1,31,28.6,29.85,20254,20190327
540642,SALASAR,220.15,224.25,214,215.1,3870,20190327
540648,PALASHSEC,42.7,42.9,42.7,42.8,249,20190327
540649,AVADHSUGAR,461,480,450,475.05,41428,20190327
540650,MAGADHSUGAR,116,116,108.65,114.9,1156,20190327
540651,JIGAR,39,39,39,39,4000,20190327
540652,CTCL,42,42,42,42,3000,20190327
540653,SINTEXPLAST,20.3,20.45,19.8,20,343116,20190327
540655,DAFXXIIIGR,8.52,8.52,8.52,8.52,500,20190327
540673,SIS,859.1,874.4,857.2,860.8,866,20190327
540678,COCHINSHIP,391,397.95,383.45,395.2,12197,20190327
540679,SMSLIFE,543,572,541,548.5,1117,20190327
540680,KIOCL,138.25,141.45,136.1,137.45,4540,20190327
540686,SMRUTHIORG,146.95,146.95,140,140,347,20190327
540691,ABCAPITAL,101.6,103.15,99.05,101,3648048,20190327
540692,APEX,311,316.35,300,311.35,42706,20190327
540694,ANG,45,47,45,46,6400,20190327
540699,DIXON,2400,2418.2,2325,2359.55,682,20190327
540700,BRNL,92,92.65,90.05,91.65,2241,20190327
540701,DCAL,200.5,208.4,200.5,206.3,11807,20190327
540702,LASA,20.7,22,20.7,21.55,12498,20190327
540704,MATRIMONY,617.9,620,600,602.65,259,20190327
540709,RELHOME,28.6,29.35,27.5,27.85,27166,20190327
540710,CAPACITE,226.45,226.95,220.6,223.8,7135,20190327
540716,ICICIGI,1014.65,1023,972.7,989.5,31022,20190327
540719,SBILIFE,609.7,621.5,605.55,618.35,18452,20190327
540724,DIAMONDYD,913,922,879.95,895.6,142,20190327
540728,SAYAJIIND,280,287,271,287,562,20190327
540729,VANTABIO,142,152,142,144.5,9000,20190327
540730,MEHAI,65,72,62,65.25,54000,20190327
540731,DAFXXIVGR,9.75,9.76,9.75,9.75,20500,20190327
540735,IRIS,35.5,35.5,33.75,33.75,8000,20190327
540737,SGRL,58,69.5,58,61.5,84000,20190327
540743,GODREJAGRO,504,518,500.1,507.8,34518,20190327
540744,MESCON,13.76,14.15,13.75,13.8,5712,20190327
540749,MASFIN,555,568.45,549.8,564.4,808,20190327
540750,IEX,159.4,161,156,158.8,11669,20190327
540755,GICRE,240,245.25,238,240.5,14452,20190327
540757,SCPL,100.1,127,100.1,118.1,36800,20190327
540762,TIINDIA,381,383,363.3,371.85,28560,20190327
540767,RNAM,194.2,207.2,192,198.75,446078,20190327
540768,MAHLOG,500,508.35,496,507.3,14934,20190327
540769,NIACL,187.1,197,186.35,194.85,17655,20190327
540774,IFGLEXPOR,240,241,235,239.45,822,20190327
540775,KHADIM,431.95,448.8,431.7,436.85,178240,20190327
540776,5PAISA,211.7,240,211.7,231.7,196,20190327
540777,HDFCLIFE,369.55,375.9,369.55,371.45,253657,20190327
540781,RCBFIVBG,5.9,5.9,5.9,5.9,1000,20190327
540782,SBRANDS,33,34.1,33,34.1,6000,20190327
540787,ICICIB22,37.6,37.85,37.01,37.46,177303,20190327
540789,DNAMEDIA,1.14,1.23,1.13,1.13,295716,20190327
540793,HHOF1140RG,8.34,8.47,8.34,8.47,6300,20190327
540794,HHOF1140RD,8.17,8.17,8.17,8.17,1200,20190327
540795,DYNAMIC,25.05,26.9,25.05,25.25,9000,20190327
540796,RATNABHUMI,70,72.5,70,71.3,30000,20190327
540797,SHALBY,129.5,130.25,127,127.85,16113,20190327
540798,FSC,580.95,591.75,571.15,578.6,609,20190327
540799,DACEFRG,8.07,9.55,8.07,8.52,8000,20190327
540809,MRCEXIM,2.19,2.19,2.19,2.19,8000,20190327
540821,SADHNA,14.5,14.5,14.25,14.25,855,20190327
540822,SANTOSHIND,328.8,328.8,328.8,328.8,6,20190327
540824,ASTRON,106,107.7,103,104.6,15085,20190327
540850,JFL,24,24.95,24,24,30000,20190327
540861,IPRU3018,8.85,9.21,8.55,9.2,4930,20190327
540874,7SEAS,8.99,8.99,8.99,8.99,400,20190327
540879,APOLLO,102.4,102.45,100.2,101.45,3646,20190327
540900,NEWGEN,314.4,317.4,309,311.75,3685,20190327
540901,PRAXIS,178.4,178.4,175,175,909,20190327
540902,AMBER,785,803.3,782,795.95,93734,20190327
540923,AML,4.4,4.4,4.4,4.4,12000,20190327
540935,GALAXYSURF,1082,1086.8,1041.5,1049.5,1686,20190327
540937,MEDICO,85,85,85,85,1200,20190327
540938,GUJHYSPIN,6.4,6.4,4.87,5.35,390000,20190327
540945,FSSPL,5.1,5.37,5.1,5.1,148000,20190327
540952,LAL,5.5,5.5,5.5,5.5,30000,20190327
540953,KENVI,13,13,12,12,42000,20190327
540954,IWP,81.1,82.1,78,79.65,25637,20190327
540955,TDSL,23,23.75,18.65,22.75,216000,20190327
540956,BHATIA,77,86,77,86,68000,20190327
540961,SHIVAMILLS,52,52,47.55,50,1794,20190327
540975,ASTERDM,155.5,160,154.05,155.05,6888,20190327
540981,KTKIND4RG,8.58,8.6,8.58,8.6,3020,20190327
541005,KANCOTEA,35.8,36.5,35.8,36.5,315,20190327
541006,ANGEL,16.8,16.8,16.8,16.8,4000,20190327
541019,HGINFRA,278,280,275.9,279.45,5401,20190327
541053,EIS,993,993,990,993,1440,20190327
541083,INFLAME,226,226,226,226,2000,20190327
541096,BPLPHARMA,230,230,220.1,226.7,350,20190327
541097,LIQUIDETF,1000.01,1000.01,1000.01,1000.01,6246,20190327
541143,BDL,279.05,300,277.4,286,23333,20190327
541152,ADVITIYA,47.95,47.95,43.4,47.05,40000,20190327
541153,BANDHANBNK,490,499,485.8,492.6,46129,20190327
541154,HAL,722.1,775,721.05,739.2,16370,20190327
541161,KARDA,192.95,194.45,186.95,188.75,5287,20190327
541163,SANDHAR,271.6,273.7,260,263,26568,20190327
541167,YASHO,119.75,120.4,119.1,120.4,27600,20190327
541178,BENARA,28.15,28.15,28.15,28.15,2000,20190327
541179,ISEC,245,247.6,242.5,243.65,17495,20190327
541195,MIDHANI,139,139.3,132.9,134.15,19996,20190327
541196,LEX,32,32,32,32,2000,20190327
541206,OBCL,48.2,53,48.2,53,376000,20190327
541233,LEMONTREE,79,81.8,78.7,80.35,49533,20190327
541269,CHEMFABALKA,145.95,145.95,145.95,145.95,2,20190327
541299,DLCL,19.25,19.5,19.25,19.5,8000,20190327
541301,ORIENTELEC,142.65,145.6,142.25,143.05,4870,20190327
541302,DHRUV,30.6,30.75,28.5,29,26000,20190327
541303,AKSHAR,23.5,23.5,21.8,21.8,24000,20190327
541304,INDOUS,107.75,107.75,88.2,97.95,34000,20190327
541309,IPRU3095,8.6,8.6,8.6,8.6,1925,20190327
541336,INDOSTAR,353.6,369,351.75,367.05,7500,20190327
541337,MILEFUR,8.75,11,8.75,10.7,9000,20190327
541338,UHZAVERI,11.6,11.6,11.6,11.6,30000,20190327
541347,PARVATI,3.76,3.9,3.76,3.76,2750,20190327
541353,INNOVATORS,59.5,59.5,56.25,57.05,64000,20190327
541400,ZIMLAB,145,145,130,130.25,312,20190327
541401,ARIHANTINS,13,13.9,13,13.65,28000,20190327
541403,DOLLAR,290,290.9,273.75,274.75,1013,20190327
541444,PALMJEWELS,14.45,14.45,14.45,14.45,884000,20190327
541445,WAA,29.5,29.5,28.5,28.5,83200,20190327
541450,ADANIGREEN,35.25,36.6,35.25,35.45,84901,20190327
541503,UNICK,29.45,29.45,29.45,29.45,1,20190327
541540,SOLARA,436,439.6,410,415.35,29302,20190327
541545,TALWGYM,116.3,116.3,113.65,114.4,50358,20190327
541546,GAYAHWS,0.84,0.84,0.84,0.84,10000,20190327
541556,RITES,253,257.8,252,255.9,25741,20190327
541557,FINEORG,1230,1275,1220.35,1267.7,752,20190327
541578,VARROC,599.9,600.2,591,591.5,2880,20190327
541601,RAJNISH,150,150,150,150,1200,20190327
541627,HITECHWIND,17,17.05,17,17.05,10000,20190327
541678,TVF1G,8.15,8.15,7.56,7.56,1000,20190327
541700,TCNSBRANDS,808.8,865.2,800.6,824.75,3296,20190327
541701,SUPERSHAKT,415,415,400,400,25500,20190327
541702,ASHNI,4.99,4.99,4.99,4.99,10,20190327
541729,HDFCAMC,1465,1534.35,1460.05,1502.95,22293,20190327
541735,VIVANTA,5.15,5.15,5.13,5.13,51,20190327
541741,TINNATFL,19.4,21.15,19.4,20.6,2631,20190327
541744,TVF2G,7.6,7.6,7.6,7.6,10,20190327
541770,CREDITACC,475.2,485,469,474.25,5920,20190327
541771,AMINTAN,1.76,1.76,1.66,1.66,3598,20190327
541778,DEEP,47.9,48.25,47.9,48.25,153000,20190327
541804,IPRU3168,8.25,8.3,8.25,8.25,2186,20190327
541809,ICICINXT50,27.88,27.88,27.78,27.79,5,20190327
541865,ASPL,26.5,26.5,26.5,26.5,4000,20190327
541890,SPACEINCUBA,0.53,0.55,0.52,0.53,124702,20190327
541945,RANJEET,40,41.7,29.1,30.05,162000,20190327
541946,ICICILIQ,1000.01,1000.01,1000,1000,28761,20190327
541956,IRCON,400.65,405.45,395,399.4,8084,20190327
541967,SKYGOLD,181.5,181.5,181.5,181.5,44000,20190327
541972,SETFSN50,333,333,333,333,1,20190327
541973,MACH,87,87,84,84,12000,20190327
541974,MANORAMA,203,205.9,196,200.2,135600,20190327
541984,RIOSAG,8.75,8.75,8.75,8.75,775,20190327
541988,AAVAS,1163,1165.45,1136,1144.65,1084,20190327
542011,GRSE,98.9,98.9,92.25,94.3,4191,20190327
542012,AAL,58.2,62.9,55.3,57,100000,20190327
542019,SHUBHAM,44.5,44.5,44.5,44.5,24000,20190327
542025,SUNRETAIL,44.45,44.45,44.4,44.4,114000,20190327
542034,SMGOLD,36,36,36,36,4000,20190327
542046,VIEL,21.35,21.35,21.35,21.35,380000,20190327
542057,BCPL,34,36,34,36,352000,20190327
542066,ADANIGAS,116.25,117.9,114.15,114.95,86330,20190327
542123,PHOSPHATE,58.2,58.2,58.2,58.2,10,20190327
542141,TECHNOE,265,298,246.5,249.6,95287,20190327
542155,DGL,64,64.25,64,64.25,20000,20190327
542156,IPRU3218,9.74,9.74,9.26,9.43,4499,20190327
542206,BTSYN,16.65,16.65,16.65,16.65,20,20190327
542216,OCLINDIA,985,999,974.5,991.75,3299,20190327
542231,NILASPACES,2.28,2.47,2.28,2.35,70617,20190327
542233,TREJHARA,25.5,25.9,25.5,25.7,175,20190327
542248,DECCAN,113.9,113.9,106.1,107.1,48000,20190327
542285,AXITA,67.5,68.5,66.1,68.4,74000,20190327
542323,KPIGLOBAL,69.75,69.75,69.5,69.5,3200,20190327
542333,CESCVENTURE,598.9,598.9,570,589,2233,20190327
542337,SPENCER,161.5,165.6,157.3,159.8,26868,20190327
542351,GLOSTERLTD,990,1010,964.25,972.2,1376,20190327
542367,XELPMOC,68.9,69,66.5,67.5,1001,20190327
542383,RITCO,78.95,79,77,78.1,44800,20190327
542399,CHALET,348.65,349.7,335.4,337.05,3703,20190327
542437,ANMOL,32.5,32.5,32.1,32.1,16000,20190327
542459,KRANTI,35.25,35.25,34.85,34.95,9000,20190327
542460,ANUP,551,552,532.45,534.65,5936,20190327
542477,GLEAM,5.78,5.78,5.11,5.78,330000,20190327
542484,ARVINDFASN,1019.95,1039,987,1005.1,24013,20190327
542503,MAHIP,33.4,33.5,33.4,33.5,36000,20190327
542579,AGOL,50,52.45,48,51,102000,20190327
542580,AARTECH,33.95,34.9,33.95,34.6,312000,20190327
555555,ICICISENSX,404.24,404.24,404.24,404.24,725,20190327
570001,TATAMTRTDVR,86.85,86.85,84.65,85.25,158792,20190327
570002,FELDVR,37.8,37.8,36.95,37.55,277,20190327
570004,JISLBNDVR,40.5,41.05,38.7,39.8,11065,20190327
570005,SCAPDVR,0.75,0.75,0.75,0.75,1000,20190327
580001,STAN CHART,49.7,50.95,46.2,47.1,7423,20190327
590003,KARUR VY(PS,68.7,71.9,68.65,70.3,136599,20190327
590005,TIDE WATE(PS,5125,5310.2,5125,5241.3,129,20190327
590006,AMRUTANJAN,311.05,318.2,302.5,305.4,7850,20190327
590013,XPRO INDI(PS,35,35,34.5,34.5,1978,20190327
590018,HISARMET(PS,45.95,45.95,38.7,39.2,739,20190327
590021,BHARAT RA(PS,4412.2,4542.95,4330,4370.75,443,20190327
590022,EASTER SI(PS,2.33,2.33,2.15,2.15,2150,20190327
590024,FERT CHE(PS,35.7,36.4,35.1,35.4,4206,20190327
590025,GINNI FIL(PS,13.18,13.4,13,13,13486,20190327
590030,SOUTH PET(PS,25.3,25.65,24.95,25.2,21188,20190327
590031,DE NORA,292.95,292.95,280,280.5,564,20190327
590043,HARITA SEAT,448.4,460,446.5,451.6,367,20190327
590051,SAKSOFT LTD,282.75,283.25,273.5,275,3239,20190327
590056,SALONA COTSP,64,64,62.2,62.2,646,20190327
590057,PROSEED,0.47,0.47,0.45,0.45,31133,20190327
590062,ANDHRA SUGAR,343,344.5,337.1,340.45,2706,20190327
590065,INDIA MOTOR,885,894,875,875.7,202,20190327
590066,KCP LTD,84.95,86.9,84,85.3,2967,20190327
590068,KHAITAN INDI,33,35,31,32.55,4937,20190327
590070,RADAAN MEDIA,2.8,2.99,2.79,2.99,1400,20190327
590071,SUNDARAM FIN,1576.35,1583,1560,1573.1,457,20190327
590072,SUNDARAM BRK,301.5,321,301.5,315,11,20190327
590073,WHEELS INDIA,891.35,912.8,880,884.25,25,20190327
590075,LAMBODHARA T,43.45,44.55,42.4,44.15,8468,20190327
590078,MAITHAN ALL,509.3,514.05,508.9,510.7,2644,20190327
590086,ORISSA MINE,837,865,827.5,840.3,1560,20190327
590095,GOLDBEES,2857.99,2857.99,2833.01,2840.97,1174,20190327
590096,LIQUIDBEES,1000,1000.01,999.28,1000,865951,20190327
590097,KOTAKGOLDETF,282.24,282.24,279.6,279.6,711,20190327
590098,SBI GOLD ETS,2872,2894.5,2872,2883,179,20190327
590099,QUANTUM GOLD,1411,1412,1411,1412,10,20190327
590101,UTI GOLD ETF,2855,2860,2855,2860,42,20190327
590103,NIFTY BEES,1208,1209.8,1195.8,1197.62,8700,20190327
590104,JUNIOR BEES,285.8,288,283.79,284.16,1023,20190327
590106,BANK BEES,3049.71,3066.23,3040.15,3065.05,109,20190327
590107,KOTAK PSU BK,319.5,323.9,318,322.25,169,20190327
590108,PSUBNK BEES,352.9,353,352.9,353,566,20190327
590110,QUANTUM INDX,1170,1175,1167.5,1167.5,42,20190327
590113,HNGSNG BEES,3165,3166,3165,3166,12,20190327
590115,M50 ETF,110,111,110,111,548,20190327
590126,GRADIENTE,0.88,0.88,0.88,0.88,2800,20190327
590128,SHREE TULSI,2.41,2.41,2.41,2.41,7,20190327
590134,MADRASFERT,20.25,20.5,20,20.1,21609,20190327
700087,MUKUND CRPS,6.75,6.75,6.75,6.75,431,20190327
715004,ILFS1606PFA,1185,1200,1180,1200,1000,20190327
715006,1599ILFS21,2539.52,2545,2539.52,2545,5200,20190327
715023,ILFS30MAR16,990,990,990,990,336,20190327
715027,895LTFHL21,103.75,103.75,102.5,103.2,6500,20190327
717502,JSW NCPS,4.75,4.75,4.68,4.75,504943,20190327
717503,ZEE NCPS,5.96,5.98,5.85,5.96,51673,20190327
800252,SGB2016I,2980,2980,2980,2980,6,20190327
800254,SGBAUG24,3000,3000,2980,2980.77,90,20190327
800258,SGB2016IIA,2931,2931,2931,2931,4,20190327
800259,SGB2016IIIA,2936,2980,2936,2970,16,20190327
800264,662GOI2051,79.5,79.5,79.5,79.5,33000,20190327
800265,SGB2016IV,2995,2999,2955,2955,337,20190327
800268,SGBMAY25,3100,3100,2964,2964,89,20190327
800269,SGBJULY25,2956,2956,2956,2956,3,20190327
800273,SGBOCT25B,2912,2912,2912,2912,10,20190327
800276,SGBNOV25B,2907,2907,2907,2907,3,20190327
800278,SGBDEC25,3100,3100,3100,3100,8,20190327
800279,SGBDEC25A,3100,3100,3100,3100,16,20190327
810613,835GJSDL29,92.3,92.3,92.3,92.3,15000,20190327
810617,83GUJ2029,91,91,91,91,30000,20190327
810618,818TN2028,91,91,91,91,20000,20190327
810619,814GJ2029,96.3,96.3,96.3,96.3,260000,20190327
890144,TATASTEELPP,64,66.25,58.6,60.8,540483,20190327
912333,ICIC-MMP3-1-,71000,71000,71000,71000,16,20190327
912459,PELCCD,106000,106000,106000,106000,500,20190327
934784,LTFINNCDIV,1001.01,1008.6,1000.17,1000.55,1348,20190327
935130,10STFC19,1080,1080,1080,1080,100,20190327
935134,957STFC19,1020,1020,1020,1020,1,20190327
935136,971STFC21,1020,1020,1020,1020,1,20190327
935208,105MFL19A,1050,1050,1050,1050,10,20190327
935290,1125SREI19G,995,995,980,980,97,20190327
935310,BLUENCDSR3,10.1,10.1,10.05,10.05,4,20190327
935311,980IFCI19A,1006.31,1006.31,1006.31,1006.31,22,20190327
935329,10MFL19,1000,1000,1000,1000,50,20190327
935383,849NTPC25,12.5,12.6,12.5,12.58,25427,20190327
935510,752PFC30,1105,1105,1105,1105,14,20190327
935514,760PFC35,1145,1145.01,1145,1145.01,43,20190327
935548,743REC35,1135,1135,1135,1135,30,20190327
935584,76NHAI31,1115.1,1115.5,1113,1115.5,370,20190327
935590,85MFL21,960,960.01,960,960.01,75,20190327
935640,727HUDCO26,1050.1,1050.1,1050.1,1050.1,50,20190327
935672,729HUDCO26,1099,1099,1099,1099,18,20190327
935682,764IRFC31,1145,1150,1145,1150,405,20190327
935688,729NABARD26,1050,1052,1050,1050,143,20190327
935690,764NABARD31,1109,1109,1108,1108,1015,20190327
935700,9MFL19A,1077.9,1077.9,1075.1,1075.52,141,20190327
935770,0KFL19A,1285,1335,1285,1335,150,20190327
935788,10EHFL26,1010,1010,1010,1010,245,20190327
935794,883DHFL19B,911,911,910,910,150,20190327
935810,925DHFL21B,850,850,850,850,85,20190327
935840,925DHFL23B,790,790,775,784.73,616,20190327
935864,879IBHFL26A,990,990,990,990,1,20190327
935882,0KFL20B,1260,1260,1260,1260,100,20190327
935936,935SEFL22B,934.99,934.99,932.15,932.15,17,20190327
935954,9MFL20A,1012.21,1012.21,980,980,201,20190327
935980,1025KFL22,975,975,975,975,170,20190327
935988,888SIFL20,910,910,902,902,20,20190327
935994,912SIFL22,919,919,911,911,50,20190327
935996,950SIFL22,919,919,816.8,918,350,20190327
936004,875MFL22,970,970,970,970,229,20190327
936054,0SEFL22,1000,1000,1000,1000,5,20190327
936056,935SEFL24,915,915,915,915,15,20190327
936104,843SIFL21,900,900,890,895,10,20190327
936110,865SIFL23,928.9,928.9,928.9,928.9,10,20190327
936112,9SIFL23,900,900,899,899,4,20190327
936128,9ERFL23,880,880,880,880,12,20190327
936130,888ERFL28,891,910,891,910,104,20190327
936146,0MFL19D,1151.5,1151.5,1151.5,1151.5,10,20190327
936160,95KFL21A,971,971,971,971,100,20190327
936186,92SEFL28,910.5,910.5,910.5,910.5,5,20190327
936190,0SEFL28,1090,1090,1090,1090,66,20190327
936196,865DHFL23,800,848,800,848,150,20190327
936198,89DHFL21,850,850,840,840,32,20190327
936206,910DHFL28,752,757,752,753.01,1503,20190327
936214,9DHFL23,790,790,790,790,40,20190327
936216,925JMFCSL21,1034,1047,1034,1047,757,20190327
936224,975JMFCSL28,1014.95,1014.95,1013,1014.5,246,20190327
936228,893STFCL23,979.9,979.9,975,975.5,158,20190327
936232,91STFCL21,1050,1060,1050,1055,140,20190327
936234,93STFCL23,1025.1,1025.1,1015,1015.03,870,20190327
936236,94STFCL28,1025,1025,1015,1022.5,313,20190327
936238,0STFCL21F,1036.1,1036.1,1036.1,1036.1,100,20190327
936252,943EFL28,940,940,940,940,60,20190327
936254,985EFL28,971,980,967,980,122,20190327
936278,884ICCL28,871,906,871,900.77,79,20190327
936286,880TCFSL21,1042.5,1044.4,1042.1,1044.4,660,20190327
936290,890TCFSL23,1043.05,1044.99,1042.3,1043.33,1172,20190327
936294,910TCFSL28,1052,1052,1047.11,1048.31,882,20190327
936298,0KFL20F,985.01,985.01,985,985,500,20190327
936320,935AHFL28,950,950,918,918,14,20190327
936324,912STFCL23,961,961,961,961,50,20190327
936330,950STFCL23,1000,1000,988.9,993.06,225,20190327
936334,STFCL21118,1042,1042,1042,1042,100,20190327
936356,MFL29NOV18,1003.03,1010,1003.02,1003.21,244,20190327
936360,10MFL23,1000,1000,1000,1000,60,20190327
936362,985MFL20,1009,1009,1009,1009,125,20190327
936370,MFL29NOV18B,1029,1029,1029,1029,40,20190327
936374,MFL29NOV18D,1000,1000,1000,1000,100,20190327
936380,101JMFCSL23,1020,1020,1020,1020,100,20190327
936384,1025JFCSL28,1100,1100,1100,1100,25,20190327
936390,EFL4JAN19,1000,1000,991,998,237,20190327
936392,995EFL24,1001,1002,1000,1000,2235,20190327
936396,EFL4JAN19A,1000,1000,1000,1000,125,20190327
936400,1060EFL29,1003,1003,1003,1003,50,20190327
936404,905MMFSL22,1017.9,1028,1017.9,1022.1,224,20190327
936408,915MMFSL24,1011,1011,1011,1011,10,20190327
936412,93MMFSL27,1008,1011,1006.05,1010.24,4202,20190327
936416,95MMFSL29,1020,1020,1020,1020,580,20190327
936456,94STFCL22,990,990,985.01,985.01,100,20190327
936460,97STFCL29,998,998,997,998,10,20190327
936480,935MFL22,950,950,947.6,948.11,182,20190327
936482,975MFL24,978,978,978,978,10,20190327
936484,975MFL22A,971,975,950.21,975,73,20190327
936486,1015MFL24,1000,1000,1000,1000,11,20190327
936488,0MFL22,980,990,980,980,226,20190327
936490,0MFL24,995,999,995,999,30,20190327
936494,1075ICFL21,936.5,936.5,935.01,935.1,120,20190327
936496,0ICFL21A,989,989,960,960,20,20190327
936504,1050ICFL24,1025,1025,1025,1025,11,20190327
936512,91LTFL22,1009.99,1011,1008.3,1008.5,958,20190327
936520,925LTFL24,1025,1035,1025,1035,224,20190327
936528,935LTFL29,1032,1032,1032,1032,60,20190327
936532,898LTFL29,1012.95,1012.95,1012.95,1012.95,2,20190327
946778,STFL3MAY10B,104322.33,104322.33,104322.33,104322.33,3,20190327
950495,843PFC22A,8400,8400,8400,8400,8,20190327
955968,85FFSPL27,9500000,9500000,9500000,9500000,14,20190327
958381,925MFL21,999240,999240,999240,999240,1,20190327
958383,950MFL22,999219,999219,999219,999219,6,20190327
958397,856REC28,1043405,1043405,1043405,1043405,4,20190327
958465,RSL17DEC18,101900,101900,101900,101900,20,20190327
958510,93IIL24,1033014.1,1033014.1,1033014.1,1033014.1,50,20190327
958513,RCL28DEC18,102500,102500,102500,102500,10,20190327
958644,RFL15MAR23,100000,102000,100000,102000,40,20190327
958646,862NABARD34,1030531,1030531,1030531,1030531,5,20190327
958652,RFL19MAR19,100000,100000,100000,100000,10,20190327
961703,SBIBIVR,10785,10848,10785,10847.05,41,20190327
961705,IIFCLBDIS1,958.05,958.05,958.05,958.05,208,20190327
961711,PFCBS1,4850.05,4850.05,4850.04,4850.04,17,20190327
961712,PFCBS2,9225,9225.01,9225,9225.01,6,20190327
961714,PFCBS4,9482,9484,9080,9080,36,20190327
961715,PFCBT1S1,5000,5000,5000,5000,4,20190327
961716,PFCBT1S2,8765.01,8765.65,8765.01,8765.5,12,20190327
961719,IDFCFBLD1I,4955.01,4980,4955.01,4980,8,20190327
961721,LTINF90122I,991.25,995,991.25,995,60,20190327
961722,LTINF9122II,1803.1,1819.85,1803.1,1810.73,571,20190327
961727,820NHAI22,1089.9,1090,1089.9,1090,1635,20190327
961728,830NHAI27,1163,1163,1163,1163,3640,20190327
961729,820PFC2022,1080.06,1080.06,1080.06,1080.06,135,20190327
961731,8IRFC230222,1078.75,1078.75,1078.75,1078.75,150,20190327
961733,HUDCO050322,1059,1059.9,1059,1059.9,200,20190327
961734,HUDCO050327,1134,1134,1125,1125.46,80,20190327
961735,87IDFCBFBL,4821.36,4830,4821.36,4830,8,20190327
961736,870IDFCFBL,8635,8635,8635,8635,4,20190327
961737,870LNT22A,982.2,990,982.2,989.31,70,20190327
961738,870LNT22B,1721.01,1735,1721.01,1729.2,468,20190327
961739,890SREI17A,931,931,931,931,10,20190327
961744,812REC27,1164.6,1165.01,1164.5,1165.01,450,20190327
961746,843IDFCFBL,8350.01,8400.01,8350.01,8400.01,4,20190327
961749,738REC27TF,1073.5,1073.5,1073.5,1073.5,1,20190327
961750,719PFC2023,1032.6,1040,1032.6,1036.28,480,20190327
961754,740IIFCL33,1098,1107.5,1098,1107.5,540,20190327
961779,871REC28,1198.1,1198.1,1187,1190.03,1465,20190327
961785,876HUDCO28,1214,1214,1214,1214,325,20190327
961792,892NHPC33,1240,1240,1230.06,1230.06,1000,20190327
961794,826IIFCL23,1101.5,1101.5,1101.5,1101.5,210,20190327
961796,863IIFCL28,1174,1174,1174,1174,500,20190327
961798,875IIFCL33,1250,1250,1250,1250,35,20190327
961801,867PFC33,1221.5,1221.5,1221.5,1221.5,350,20190327
961804,892PFC33,1283,1298,1283,1298,1060,20190327
961810,891NTPC33,1298.8,1298.8,1285,1285,26,20190327
961816,901HUDCO34,1286.2,1290,1286.2,1288.1,3,20190327
961822,891IIFCL34,1285,1285,1285,1285,1,20190327
961826,875NHAI29,1216,1216,1210,1210,93,20190327
961831,816IREDA24,1243,1243,1243,1243,8,20190327
961839,880IREDA29,1190,1190,1190,1190,20,20190327
961853,900KPL34,1280,1280,1280,1280,201,20190327
961875,888REC29,1195.21,1195.21,1195.21,1195.21,5,20190327
961885,888IRFC29,1271.01,1271.01,1271.01,1271.01,5,20190327
961889,855IIFCL29,1150,1150,1150,1150,10000,20190327
961895,880IIFCL29,1180,1180,1180,1180,247,20190327
961897,880IIFCL34,1225,1284.99,1220.05,1284.99,102,20190327
961900,711NTPC25A,1072.03,1072.03,1070,1070.3,2000,20190327
972608,IFCI150910A,5061.21,5075,5061.21,5072.11,80,20190327
972609,IFCI150910B,9326,9326,9326,9326,4,20190327
972654,IFCI010811,21000,21000,21000,21000,10,20190327
972660,IFCI310111A,4852.01,4855,4852.01,4855,12,20190327
972661,IFCI310111B,9040.01,9093.11,9040.01,9093.11,24,20190327
972663,IFCI310111D,9130,9130,9130,9130,4,20190327
972704,IFCI121211A,8695,8695,8695,8695,12,20190327
972705,IFCI121211B,4821,4860.01,4821,4860.01,12,20190327
972706,IFCI121211C,8699.01,8699.01,8699.01,8699.01,4,20190327
972713,IFCI150212A,9026,9049.8,9026,9038,58,20190327
972714,IFCI150212B,4950,4950,4950,4950,4,20190327
972719,IFCI310312A,8200,8200,8200,8200,35,20190327
972859,848IRFC28B,1220000,1220000,1220000,1220000,1,20190327
972883,893PTCIF22,4855.21,4855.21,4855.21,4855.21,4,20190327
972887,825PTCIF21A,9150,9170,9150,9170,8,20190327
972891,830PTCIF21,4810,4810,4810,4810,2,20190327