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

500002,ABB LTD.,1463.6,1472.25,1445.05,1448.5,26055,20191105
500003,AEGIS LOGIS,170,175,164.6,165.35,8294,20191105
500008,AMAR RAJA BA,669.7,669.7,652.3,657.2,13028,20191105
500009,A.SARABHAI,10.55,10.69,10.25,10.44,10743,20191105
500010,HDFC,2199.95,2208.95,2163,2181.4,293717,20191105
500012,ANDHRA PETRO,38.05,38.5,37.1,37.9,31004,20191105
500013,ANSAL INFRAS,4.77,4.83,4.7,4.81,3586,20191105
500014,APPLE FINANC,1.2,1.2,1.1,1.1,65147,20191105
500016,ARUNAHTEL,6.41,6.41,6.41,6.41,935,20191105
500020,BOM DYEING,85,86,82.5,83.15,280964,20191105
500023,ASIANHOTNR,103,103,101.65,101.65,12,20191105
500027,ATUL LTD.,4256.2,4288,4248,4254.4,198,20191105
500028,ATV PROJECTS,4.5,4.5,4.5,4.5,160,20191105
500029,AUTOLITE(I),23.55,23.55,21.55,23,193,20191105
500031,BAJAJ ELECT.,392,395,381.4,381.95,4417,20191105
500032,BAJAJHIND,7.03,7.03,6.63,6.69,276496,20191105
500033,FORCE MOTR,1190,1194.75,1135.5,1145.55,9256,20191105
500034,BAJFINANCE,4150,4256.3,4136.85,4229.8,106872,20191105
500038,BALRAM.CHINI,161.35,162.55,156.5,158.4,40281,20191105
500039,BANCO PROD.,115.5,116.35,111.5,112.2,8943,20191105
500040,CENTURY TEXT,409.55,416.9,392,394.2,61505,20191105
500042,BASF INDIA,1014.9,1037,1003.95,1010.1,1487,20191105
500043,BATA INDIA,1739,1741.3,1698.3,1704.45,22111,20191105
500048,BEML LTD,993.95,999.55,965.6,968.7,28029,20191105
500049,BHARAT ELECT,115.15,115.85,111.8,112.5,933957,20191105
500052,BHANSALI ENG,55.1,55.1,51,51.65,126585,20191105
500055,TATASTLBSL,26,26.4,25.5,25.65,89575,20191105
500058,BIHAR SPONGE,0.53,0.57,0.53,0.53,2300,20191105
500060,BIRLACABLE,78.8,85.8,76.6,83.4,192886,20191105
500067,BLUE STAR,801,801,775.3,789.55,3580,20191105
500068,DISA INDIA,5200,5385,5155,5200,186,20191105
500069,BNK CAPITAL,81.4,81.4,74.6,80,302,20191105
500074,BPL LTD.,19.35,19.9,19.2,19.25,12785,20191105
500078,OAL,197.25,197.95,191.6,193.45,999,20191105
500083,CENTURY EXT,3.09,3.24,2.91,2.93,9737,20191105
500084,CESC LTD.,834.95,845.85,798,803,38627,20191105
500085,CHAMBAL FERT,171.6,171.6,163.15,164.25,14143,20191105
500086,EXIDE IND.,191.7,192.1,185.75,188.75,125344,20191105
500087,CIPLA LTD.,468,475.3,465.5,467.6,55428,20191105
500092,CRISIL LTD,1512.55,1521.95,1500,1501.2,721,20191105
500093,CGPOWER,15.38,15.38,15,15.38,647281,20191105
500096,DABUR (I),460,483.5,455.65,481.5,392484,20191105
500097,DALMIASUG,93.2,94.9,90.45,91.25,8032,20191105
500101,ARVIND Ltd,56,56,51.7,52.75,376181,20191105
500102,BALARPUR IND,0.53,0.53,0.53,0.53,25621,20191105
500103,BHEL,56.9,58,55.9,56.05,1731274,20191105
500104,HIND.PETRO,319,322.8,311.5,312.4,196390,20191105
500106,IFCI LTD,8.43,8.61,8.08,8.14,433006,20191105
500108,MAHA.TELE,9.1,9.1,8.75,9.1,1614675,20191105
500109,MRPL,51,51.7,50.2,50.45,37658,20191105
500110,CHENNAI PET.,158.85,158.85,155.15,156.4,4304,20191105
500111,REL.CAP.,22.3,22.3,21.4,22.3,1363066,20191105
500112,STATE BANK,313.9,322,312.75,319.2,2324932,20191105
500113,STEEL AUTH.,40.3,40.7,38.8,39.05,2366502,20191105
500114,TITAN,1297.5,1306.25,1278.05,1283.85,155425,20191105
500116,IDBI BANK L,35.45,35.5,33.4,33.8,1728360,20191105
500117,DCW LTD.,16,16.05,15.4,15.45,18414,20191105
500119,DHAMPUR SUGA,215.9,216.35,208.55,209.75,116694,20191105
500120,DIAMINES&CHM,130,130,127.3,127.65,9212,20191105
500123,ELANTAS,2499,2500,2450,2482.8,888,20191105
500124,DR.REDDY'S,2799.5,2848.75,2792,2815.35,17594,20191105
500125,E.I.D.PAR,168.9,168.9,165.35,165.65,10710,20191105
500126,PGHL,4680,4742.9,4600.75,4661,1442,20191105
500128,ELEC.CASTING,13.49,13.59,13.2,13.3,35164,20191105
500133,ESAB INDIA,1310.65,1310.65,1251.6,1276.15,428,20191105
500135,ESSEL PROP,114.4,115.5,112,115.4,8310,20191105
500136,ESTER INDUS.,34,35.35,34,35.35,24421,20191105
500141,FERRO ALLOYS,2.9,3.34,2.7,3.31,172998,20191105
500142,FGP LTD.,1,1,1,1,809,20191105
500144,FINOL. CABLE,385.2,389,381.5,384.25,610,20191105
500147,CMI FPE,877.05,900,875,900,166,20191105
500148,UFLEX LTD,204,204.95,203.15,203.5,508,20191105
500150,FOSECO INDIA,1360.2,1368.1,1360.2,1368.1,5,20191105
500151,GOLDEN TOB,29.25,30.85,29.25,29.6,90,20191105
500153,GANESH BENZO,47.1,47.1,45.8,46.1,39341,20191105
500155,GARDEN SILK,11.4,11.75,11.1,11.2,10894,20191105
500159,METROGLOBL,51.2,55,51.2,53.65,824,20191105
500160,GTL LTD.,1.53,1.53,1.39,1.39,13645,20191105
500163,GODFREY PH,1097.25,1119.95,1095,1100.75,6244,20191105
500164,GODREJ IND,426.05,427.6,420.2,421.65,3675,20191105
500165,KANSAI NERO,534.5,536.25,521.2,528.3,6950,20191105
500166,GOODRICKE,177,182.9,175,180.7,5053,20191105
500168,GOODYEAR (I),1015.05,1046.85,990.25,999.55,1779,20191105
500171,GHCL LTD,214.35,214.35,209.8,210.3,5206,20191105
500173,GFLLIMITED,86,86,81.1,81.45,887,20191105
500174,GUJ.LEASE,1.33,1.33,1.33,1.33,100,20191105
500179,HCL INFOSYS,8.85,8.86,8.01,8.11,227142,20191105
500180,HDFC BANK,1248,1248,1230.35,1239.4,151512,20191105
500182,HEROMOTOCO,2665,2678.95,2640,2663.7,18400,20191105
500183,HFCL,17.85,17.85,17.3,17.4,316281,20191105
500184,HSCL,76.15,76.45,73.75,74.2,38687,20191105
500185,HIND.CONSTN.,9,9.4,8.2,8.47,434926,20191105
500186,HIND.OIL EXP,104.2,104.35,99.85,100.5,45634,20191105
500187,HSIL,59.3,59.95,52.5,53.05,112724,20191105
500188,HINDUS.ZI,214,214.5,206.65,206.95,125199,20191105
500189,HINDUJA VENT,329.9,329.95,324.7,324.85,133,20191105
500191,HMT LTD.,19.4,19.4,17.6,17.6,7728,20191105
500192,PRAG BOSIMI,2.72,2.93,2.72,2.9,2049,20191105
500193,HOTEL LEELA.,7.99,7.99,7.6,7.64,55086,20191105
500199,I.G.PETRO,152,153,148,151.5,2626,20191105
500201,IND.GLYCOLS,243.05,243.05,229.95,230.7,6561,20191105
500207,INDO RAMA,34,34,30.5,30.85,225,20191105
500209,INFOSYS LTD,709,709,691.75,695.8,852025,20191105
500210,INGERSOLL,632,643.55,618,624.15,1047,20191105
500211,INSILCO LTD.,13,13.05,12.55,12.94,264660,20191105
500213,INTER.TRAVEL,78,84.9,76.15,79.95,1599,20191105
500214,ION EXCHANGE,857.6,860,811.1,820.2,54490,20191105
500215,AGRO TECH FO,621,627.7,607.4,617.8,817,20191105
500219,JAIN IRRIG,17.4,17.4,15.8,15.8,712674,20191105
500220,JASCH INDUST,35.5,35.65,34.05,34.2,1333,20191105
500223,JCT LTD,0.85,1.03,0.81,1.03,481428,20191105
500227,JINDAL POLYF,222,223.65,218.8,223,501,20191105
500228,JSWSL,250.1,254.15,244.5,246.2,481556,20191105
500231,UMANG DAIR,38.5,38.5,38.35,38.35,607,20191105
500233,KAJARIA CER.,561.9,561.9,536.5,538.85,13820,20191105
500234,KAKATIYA CEM,171.5,171.5,165.05,165.3,1063,20191105
500235,KALYANI STEL,216,217.3,204.5,212.45,18643,20191105
500238,WHIRLPOOL,2180,2182.1,2139,2147.95,2636,20191105
500239,KG DENIM,25.95,26.6,25.05,26,1693,20191105
500240,KINETIC ENG.,34.4,35.4,33.3,34.95,1905,20191105
500241,KIRL.BROS.,145,149.85,144.75,147.85,8951,20191105
500245,KIRL.FERROUS,67.35,68.15,64,65.3,19305,20191105
500247,KOTAK MAH.BK,1570.05,1570.8,1550.4,1553.85,57680,20191105
500249,KSB,690,698.2,690,694.25,144,20191105
500250,L.G.BALKRISH,296.05,306,296.05,298.05,1779,20191105
500251,TRENT LTD.,530,567.5,519.55,546.55,12256,20191105
500252,LAXMIMACH,3583,3590,3503,3507.85,482,20191105
500253,LIC HOUS.FIN,424.95,426.2,415.35,419.45,78055,20191105
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,21119,20191105
500257,LUPIN LTD.,760.05,764.95,748.3,754.85,25132,20191105
500259,LYKA LABS,17.2,17.2,17.05,17.1,290,20191105
500260,RAMCOCEM,807.65,812.65,786,791.35,21213,20191105
500264,MAFATLAL IND,66.5,72.9,66.35,68.05,897,20191105
500265,MAH.SEAMLESS,377.95,377.95,370,371.35,476,20191105
500266,MAH.SCOOTER,4609.45,4721.55,4609.45,4694.05,660,20191105
500267,MAJESTIC AUT,132,136,132,134.7,1009,20191105
500268,MANALI PETRO,18.75,18.8,17.9,18,38638,20191105
500271,MFSL,431.1,442,423.25,428.75,92793,20191105
500279,MIRC ELECT,7.8,8.43,7.75,8.37,110679,20191105
500280,CENTURY ENKA,187.75,187.75,181.7,182.4,1241,20191105
500284,LORDS CHLORO,40,42.85,40,42.85,674,20191105
500285,SPICEJET LTD,114.05,120.25,113.1,116.9,728286,20191105
500288,MOREPEN LAB.,17.2,17.3,16.75,16.9,84174,20191105
500290,MRF LTD.,64611,64890.95,63333,63819.35,319,20191105
500292,HEIDEL CEM,191.7,199,190.4,196.9,35825,20191105
500294,NCC,58.8,59.25,54.7,58.25,3526362,20191105
500295,VEDL,158.8,160.85,156.3,157.4,1099784,20191105
500296,NAHAR SPG.,53,53.2,52.15,52.15,500,20191105
500298,NAT.PEROXIDE,2032,2045,1981.5,1995.75,4232,20191105
500300,GRASIM IND.,786.05,794.85,760,768.25,78685,20191105
500302,PEL,1750,1759.7,1705,1714.75,47733,20191105
500304,NIIT LTD.,97.8,98.5,97,97.45,28063,20191105
500306,JAYKAY,3.17,3.4,3.17,3.4,1314,20191105
500307,NIRLON,240,245,237.25,238,17776,20191105
500312,ONGC CORPN,148,148.75,145,146.3,555217,20191105
500313,OIL COUNTRY,6.26,6.95,6.26,6.7,3370,20191105
500314,ORIENT HOTEL,36.9,36.9,36.05,36.1,326,20191105
500315,ORINTAL BANK,56.25,56.4,54.15,54.4,68693,20191105
500317,OSWAL AGRO.,6.45,6.98,5.75,6.07,9788,20191105
500319,INDIAN SUCRO,15.19,15.21,13.82,15.21,769,20191105
500325,RELIANCE,1458.55,1469,1440.6,1447.6,217549,20191105
500327,PILITA,5.6,5.65,5.3,5.39,19107,20191105
500329,PENTAMED.G,0.3,0.3,0.3,0.3,2510,20191105
500330,RAYMOND,593.35,614.7,593.35,597.65,21515,20191105
500331,PIDILITE,1400,1400,1377.85,1388.25,17335,20191105
500333,PIX TRANS,112,119.85,112,114.2,6435,20191105
500335,BIRLA CORPN.,619,632.65,605,624.75,10418,20191105
500336,SURYA ROSHNI,184.05,184.15,178.1,178.9,1284,20191105
500337,PRIME SECUR.,49.1,50.5,48.25,49.7,6609,20191105
500338,PRSMJOHNSN,84.6,85.4,76.95,78,86878,20191105
500339,RAIN,104.6,104.6,98,99.3,106373,20191105
500343,AMJLAND,18.5,18.6,18,18,1810,20191105
500346,PUN.COMMUNI.,12.6,12.6,11.4,11.52,441,20191105
500350,RSWM LTD,105,105.4,103,104.85,2900,20191105
500354,RAJSH.SUGAR,17.3,18.8,17.3,17.7,1450,20191105
500355,RALLIS INDIA,169.9,172.8,168.4,169.4,4736,20191105
500356,RAMANEWS,16.1,16.1,16.1,16.1,15,20191105
500357,RAMA PAPER,16.5,17.3,15.7,17,6500,20191105
500360,RAPICUT CARB,38.55,41.05,38.55,39.05,2125,20191105
500365,WELSPLSOL,10.8,11.5,10.8,11.1,6170,20191105
500366,ROLTA (I),5.61,5.61,5.12,5.15,40649,20191105
500367,RUBFILA INT.,35.1,36,34.2,34.3,13505,20191105
500368,RUCHI SOYA,3.59,3.65,3.39,3.65,261051,20191105
500378,JINDAL SAW,89.35,89.4,86.45,87.35,50706,20191105
500380,JK LAKSHMI,312.5,317,305.05,306.3,10073,20191105
500387,SHREE CEMENT,20165.75,20196.4,19795.9,19826.15,467,20191105
500388,SHREE KRISHN,24.4,24.4,24.4,24.4,507,20191105
500390,REL INFRA,40.75,40.75,40.75,40.75,831495,20191105
500399,STEELCO GUJ.,2.25,2.25,2.25,2.25,701,20191105
500400,TATA POWER,60,60.15,58.45,58.65,444478,20191105
500402,SPMLINFRA,10.77,10.77,10.77,10.77,1,20191105
500403,SUNDARAM FAS,466,467.6,456,463.85,2288,20191105
500404,SUNFLAG IRON,28.1,29.05,27.55,27.7,13493,20191105
500405,SUPREME PET,175,175,173.05,173.05,600,20191105
500407,SWARAJ ENGIN,1140.95,1140.95,1120,1125.45,717,20191105
500408,TATA ELXSI,828.2,830.25,807.2,809.5,36840,20191105
500410,ACC LTD,1565.5,1565.5,1510.2,1514.6,69231,20191105
500411,THERMAX,1147.9,1147.9,1136,1143.45,277,20191105
500412,THIRUMALAI,68.8,69.7,66.2,66.5,35391,20191105
500413,THOMAS COOK,135.8,136.4,128,128.7,20147,20191105
500414,TIMEX GROUP,36.35,37.7,36.3,37.25,12658,20191105
500418,TOKYO PLAST,78,80.8,78,78.55,1789,20191105
500420,TORRENT PHAR,1818,1829,1788,1791.45,1984,20191105
500425,AMBUJA CEME,205,205,200.65,201.6,68660,20191105
500426,UTLINDS,7.25,7.25,7,7,34360,20191105
500429,UNIPHOS ENT.,65.95,67.95,64.65,67.2,2344,20191105
500439,VARD HOLDNG,1447.2,1447.2,1447.2,1447.2,3,20191105
500440,HINDALCO,199,202.7,197.3,198.6,399268,20191105
500444,WEST COAS PA,233,233,228.4,229.45,3528,20191105
500449,HIND.ORG.CHM,16.2,16.6,16.05,16.1,10767,20191105
500456,PAS.ACRYLON,14.5,14.9,14.2,14.5,23413,20191105
500459,PROCTER &GAM,12094.65,12094.65,11780.15,11894.65,284,20191105
500460,MUKAND LTD.,36.5,36.5,34.05,34.05,2406,20191105
500463,AGCNET,110,110,110,110,200,20191105
500464,UCAL FUEL,129,131,127,128.8,5545,20191105
500467,HARR.MALAYAL,48.5,48.65,47.9,48,7807,20191105
500469,FEDERAL BANK,88.55,88.7,84.2,84.4,741175,20191105
500470,TATA STEEL,413.25,417.8,401.65,404,1370625,20191105
500472,SKF INDIA,2170,2170,2150.2,2159.8,75,20191105
500477,ASHOK LEYL.,75.55,76.7,74.65,74.9,1062988,20191105
500480,CUMMINS (I),549.6,550.55,541.65,546.25,20871,20191105
500483,TATA COMM,374.55,378.8,356.5,358.65,23414,20191105
500488,ABBOTT (I),12000,12010.85,11680.25,11764.75,618,20191105
500490,BAJ HOLD INV,3723.65,3744,3702.6,3733.05,312,20191105
500493,BHARAT FORGE,467,486.4,456.4,464.35,218641,20191105
500495,ESCORTS LTD.,649.9,666,646.15,652.25,114220,20191105
500500,HIND.MOTORS,6,6.29,5.5,5.58,64515,20191105
500510,LARSEN & TOU,1451.2,1459.25,1432,1439.55,108483,20191105
500520,MAH & MAH,592,592,577,580,89531,20191105
500530,BOSCH LTD,15799.5,15799.5,15500,15681.25,2615,20191105
500540,PREMIER LTD,2.37,2.37,2.36,2.36,1188,20191105
500547,BHARAT PET.,518.5,522,513.85,517.45,122102,20191105
500550,SIEMENS LTD.,1680.7,1686.2,1641.05,1678.95,12959,20191105
500570,TATA MOTORS,172.95,175.7,169.95,172,2451232,20191105
500575,VOLTAS LTD,688,688.6,675,679.35,23413,20191105
500620,GREAT EASTE,298,298.95,291.3,292,10745,20191105
500645,DEEPAK FERT.,112.85,115.15,110.15,111.6,101607,20191105
500650,EXCEL INDUST,980,990,951.75,963.45,1859,20191105
500655,GARWARE POLY,230.95,232,226.15,227.8,6316,20191105
500660,GLAXOSMITH,1665.05,1667.65,1605.1,1619.25,5049,20191105
500670,GUJ.NARMADA,220,220,210,211.45,37756,20191105
500672,NOVARTIS,743,744.2,715,718.25,8066,20191105
500674,SANOFI,6778.25,6778.3,6570.05,6623.1,268,20191105
500676,GLAXOSMITHKL,9149.5,9239.9,9108,9219.5,577,20191105
500680,PFIZER LTD.,4080,4092.75,4017.55,4054.7,3623,20191105
500690,GUJ.ST.FERT,81.9,82,79,79.4,56846,20191105
500696,HIND UNI LT,2157,2175.25,2143.3,2172.15,39739,20191105
500710,AKZOINDIA,2142.05,2275,2116.15,2224.5,2280,20191105
500730,NOCIL LTD,114.7,117.75,109,110.25,229766,20191105
500770,TATA CHEM.,640,647,629.25,636.65,33738,20191105
500777,T.P.L.,36.6,36.75,35.8,36,4027,20191105
500780,ZUARIGLOB,59.55,62.95,59.55,61.5,214,20191105
500790,NESTLE (I),14835.5,14859.35,14606,14650.35,1745,20191105
500800,TATAGLOBAL,306,308,299.75,300.5,98255,20191105
500820,ASIAN PAINTS,1784.9,1797.95,1767.55,1794.6,30360,20191105
500825,BRITANIA IND,3242,3280,3202.55,3228.8,9426,20191105
500830,COLGATE PALM,1543.75,1549.5,1513.8,1522.7,12398,20191105
500840,EIH LTD.,165.8,165.85,159.5,160.95,9807,20191105
500850,INDIAN HOTEL,154.1,157.65,150.1,151.1,137908,20191105
500870,CASTROL,151,152.1,148.4,150.55,73745,20191105
500875,ITC LTD.,261.8,263.85,258.6,262.9,586976,20191105
500877,APOLLO TYRES,186,187.6,178,180.25,610646,20191105
500878,CEAT LIMITED,995.95,1011.45,992.15,1003.8,9109,20191105
500890,MODI RUBBER,41.3,41.3,41.3,41.3,81,20191105
500940,FINOLEX IND.,591,595,581.5,585.1,1594,20191105
501148,DALAL ST INV,177.85,177.85,177.85,177.85,20,20191105
501150,CENTRUM CAP,21.1,21.9,20.5,21.55,26257,20191105
501242,TCI FINANCE,9,9.65,8.82,9.05,3335,20191105
501298,INDUS.&PRUD.,942.9,945.1,942.85,945.1,268,20191105
501301,TATA INVEST.,842,842.3,833.8,836.55,1316,20191105
501311,JAYBH.CREDIT,9.18,9.18,9.18,9.18,10,20191105
501343,MOTOR&GEN.FI,36,38,36,36,51,20191105
501370,WALCHAND PF,64.7,64.7,57.15,61.2,129,20191105
501391,W.H.BRADY,95.1,104.9,95.1,104.9,21,20191105
501423,SHA ENG PLA,670,678.1,650.2,660,940,20191105
501425,BOM.BURMAH,1223.25,1236,1175.9,1201.15,11326,20191105
501430,BOM.CYCLE,916,920,850.2,897.35,141,20191105
501455,GREAVES COTT,137,140,135,136.35,10623,20191105
501700,INDIA NIVEH,50.2,50.2,49.9,49.9,4150,20191105
501827,CENTRAL RLY,280.1,280.1,280.1,280.1,10,20191105
501831,COAST CORP,239,239,214.3,224.85,1297,20191105
501833,CHOWGULE ST,4.41,4.41,4.41,4.41,2108,20191105
501848,GLOBAL OFFS,6.1,6.11,5.81,5.81,2251,20191105
502015,ASIIL,9.5,10.7,9.34,9.44,18746,20191105
502090,SAGAR CEM.,583.15,601.95,573.8,585.05,142,20191105
502137,DECAN CEMENT,359.95,364,350.05,353.15,1057,20191105
502157,MANGALAM CEM,327,327,317,317.5,163,20191105
502168,N C L IND.,94.4,95.5,93,93.5,6395,20191105
502175,SAURAS.CEM.,43.1,47,42.4,44.55,59958,20191105
502180,SRI DIGV CEM,21.3,22.45,20.7,21.8,256376,20191105
502219,BOROSIL GLAS,174.4,175.05,167.15,168.45,15520,20191105
502281,TRIVENI GLAS,4.83,5.07,4.59,5.07,10533,20191105
502330,IPAPPM,312.55,315.2,312,312.9,1489,20191105
502355,BALKRISH IND,871.15,890.5,849.1,856.9,36204,20191105
502407,NATH PULP,55,57.85,55,57.85,112,20191105
502420,ORIENT PAPER,27.4,27.5,27,27.1,11294,20191105
502445,CITADEL,17.65,17.65,16.25,16.95,913,20191105
502448,ROLLATAINER,1.85,1.85,1.81,1.81,1000,20191105
502450,SESHA.PAPER,181.95,181.95,177.25,179.95,657,20191105
502460,SOLID CONT.,30.05,30.05,30,30,6100,20191105
502587,RAMA PULP,58,59.4,57,58.65,1453,20191105
502742,SINTEX IND.,0.64,0.64,0.64,0.64,2154341,20191105
502820,DCM LTD.,20.7,21.9,20.7,21.9,109,20191105
502865,FORBES & CO,1850,1888.6,1809.15,1829.8,1042,20191105
502937,KESORAM IND,57.5,63.95,57.5,62,310547,20191105
502958,LAKSHMI MILL,2000,2018.85,1950,2018.85,206,20191105
502986,VARDH TEXT,908,914,905.1,913.2,89,20191105
503015,MODERN INDIA,75.6,75.6,72,72,175,20191105
503031,PENLAND LTD,4.57,4.8,4.45,4.5,55597,20191105
503100,PHOENIX MILL,715.5,718.5,699,705.15,3105,20191105
503101,MARATHON NEX,81.35,82,77,79.1,143,20191105
503162,REL.CHEMOTX,55.85,58.9,55.85,57.7,560,20191105
503169,RUBY MILLS,185.5,185.5,171.5,176.55,819,20191105
503229,SIMPLEX REAL,41.5,45.25,41.5,45,203,20191105
503310,SWAN ENG,103.55,104.15,102.7,103.6,80241,20191105
503349,VICTORIA MIL,1960,2029.5,1955,2029.5,12,20191105
503624,SVARAJ TRAD,90.25,90.25,90.25,90.25,17000,20191105
503641,ZODIAC VEN,28.45,28.45,28.45,28.45,63,20191105
503657,VEER ENERGY,9.25,9.25,8.31,8.62,8430,20191105
503663,TILAK,0.41,0.41,0.41,0.41,5,20191105
503722,BANSW.SYNTEX,69.5,69.5,69.5,69.5,1,20191105
503804,SHRI DINESH,109.25,109.55,109.2,109.55,345,20191105
503806,SRF LIMITED,2900,3064.25,2892.65,2957.3,60656,20191105
503811,SIYARAM SILK,248.85,259,247,250.05,1392,20191105
503960,BHARAT BIJLE,909.6,920.05,885.9,896.95,2357,20191105
504000,ELPRO INTER,50,50,48.8,49.2,21207,20191105
504008,EMCO LTD.,0.74,0.74,0.74,0.74,5400,20191105
504028,GEE LTD,22.55,23.5,21.7,21.95,3656,20191105
504036,HIND.RECT,195.3,198.4,186.35,187.15,6795,20191105
504058,NIPPOBATRY,436,451,436,445.25,203,20191105
504067,ZENSAR TECH.,193.1,194.35,188.65,191.05,4125,20191105
504076,JYOTI LTD.,6.3,6.3,5.71,5.71,2,20191105
504092,INDOKEM LTD.,5.75,5.75,5.25,5.25,516,20191105
504093,PANA ENERG,154,155.85,147.2,149.1,9287,20191105
504112,NELCO LTD.,247.05,250,243.25,244.25,6307,20191105
504132,PERM MAGNETS,91.05,93.4,88.7,89.15,3504,20191105
504176,HIGH ENERGY,210.15,219.85,210.1,219.85,104,20191105
504212,UNIV.CABLE,192.2,200.1,187.25,189.7,12154,20191105
504220,W.S.INDUSTR.,0.77,0.77,0.77,0.77,1546,20191105
504240,DELTON CABLE,22.55,22.55,22.55,22.55,3876,20191105
504258,LAKSHMI ELEC,326,333.5,326,327.6,1341,20191105
504273,MODULEX,25.9,25.9,25.9,25.9,500,20191105
504286,DELTA MAG,34.05,35.9,34.05,35.9,725,20191105
504335,PAZEL,1.26,1.26,1.17,1.18,590300,20191105
504341,RELTD,30.5,30.5,28.05,29.9,768,20191105
504351,EMPOWER,0.19,0.19,0.19,0.19,10500,20191105
504605,UNI ABEX,479,483,456.1,480,219,20191105
504614,SARDA ENMIN,194.1,194.5,185.55,188.35,3929,20191105
504673,UNIV.PRIME,3.33,3.33,3.33,3.33,50,20191105
504697,GALADA TELE.,0.91,0.91,0.91,0.91,900,20191105
504741,IND.HUME PIP,266.2,266.2,258.2,259.55,1838,20191105
504746,IND.LINKCHAI,546.05,546.05,546.05,546.05,10,20191105
504786,INVEST &PREC,192,198,184,194.6,316,20191105
504840,KAIRA CAN CO,785,785,785,785,1,20191105
504879,ORIENT ABRAS,20.4,20.55,19.4,19.85,22380,20191105
504908,DUNCANENG,126,136,125.05,135.65,1671,20191105
504918,SANDUR MANG.,672.5,688.9,665.85,668.45,7107,20191105
504959,STOVAC IND.,1801,1801,1730.6,1746.65,175,20191105
504961,TATA YODOGAW,27.65,27.65,27.65,27.65,1741,20191105
504966,TINPLATE,125.3,125.5,121.25,121.95,44762,20191105
504973,CHOLAHLDNG,482,482.5,467,469.6,40,20191105
504988,WELCAST,500,500,475,490,28,20191105
505010,AUTO AXLES,900,900,855.85,857.95,7299,20191105
505029,ATLAS CYCLES,53.5,56.9,52.2,56.2,2837,20191105
505036,AUTO COR.GOA,564.7,564.8,548.95,559,441,20191105
505075,SETCO AUTO,15.65,16.45,15.2,15.25,28133,20191105
505141,SCOOTERS IND,45.9,45.9,45.9,45.9,840,20191105
505160,TALBROS AUTO,121.8,126.8,117.1,119.2,461,20191105
505163,ZF STEERING,399,399,385.5,393.45,1516,20191105
505192,SMLISUZU,558.5,564.55,551,553.4,871,20191105
505196,TIL LTD.,199,207.45,196.1,198.15,406,20191105
505200,EICHER MOTOR,21801,21931.85,21211.2,21279.5,4587,20191105
505216,ALFRED HERB,550.1,576,550.1,560,29,20191105
505230,CIMMCO,20,20.65,19,20.05,1862,20191105
505232,VELJAN,642.05,665,642.05,665,131,20191105
505242,DYNAMAT.TECH,1174.95,1174.95,1174.95,1174.95,26,20191105
505250,G.G.DANDEKAR,44.95,44.95,40.9,41.05,2480,20191105
505255,GMM PFAUDLER,1400,1435,1400,1427.15,1070,20191105
505283,KIRLOSAR PN,143.4,143.4,138.05,138.55,3764,20191105
505302,LAXMI AUTOLM,31.35,31.35,31.35,31.35,127,20191105
505324,MANUGRAPH IN,16.3,16.31,15.5,15.75,2565,20191105
505355,NESCO LTD,565,568.9,558.65,559.1,337,20191105
505358,INTEGRA ENG,41.7,41.7,39.35,41,6479,20191105
505368,REVATHI EQU.,370,395,370,371,45,20191105
505400,TEXINFRA,44.6,45.15,44.05,44.6,20288,20191105
505412,WENDT(INDIA),3150.05,3199.4,3145,3154.2,14,20191105
505506,AXONVL,0.6,0.6,0.6,0.6,200,20191105
505509,RESPON IND,92,93.4,90.2,92.4,198420,20191105
505526,DOLAT INV.,79.85,81.1,76.7,80.05,36660,20191105
505533,WESTLIFE DEV,352,353.55,349,349.1,782,20191105
505537,ZEE ENTER,297,299.25,282,286.2,1802257,20191105
505590,SVPGLOB,349.95,350,338,347.9,488,20191105
505650,SKYL MILLAR,3.4,3.4,3.3,3.3,47,20191105
505681,BIMETAL BEAR,360.05,364,352,364,229,20191105
505685,TAPARIA TOOL,67.65,67.65,67.65,67.65,1,20191105
505688,BHARAT GEARS,87.5,89.5,81.15,82.55,5137,20191105
505690,BRADY MORRIS,32.4,32.4,32.4,32.4,300,20191105
505693,LATIMMETAL,34.2,34.2,34.2,34.2,10,20191105
505700,ELECON ENG,39.2,40.25,37.1,37.35,27117,20191105
505710,GRAUER& WEIL,45.1,45.65,45,45.05,25494,20191105
505711,GAJRA BEVEL,0.46,0.46,0.46,0.46,200,20191105
505712,HIMTEK,50.15,52,49,49.65,613,20191105
505714,GABRIEL(I),117.9,124.25,117.9,119.8,8002,20191105
505720,HERC.HOISTS,98.9,99.6,95.65,97.45,2975,20191105
505726,IFB IND.LTD.,737.85,750.35,725.95,731.3,1524,20191105
505729,SINGER INDIA,33,34.7,32.6,32.85,40664,20191105
505737,INTER.COMBUS,175.8,176,175.8,176,50,20191105
505744,FED MOG GOE,550,550,541.85,545.05,706,20191105
505750,JOSTS ENG.,436.05,459.95,436,436,198,20191105
505790,SCHAEFFLER,4248.35,4249.7,4180,4220.35,167,20191105
505800,RANE HOLDIN,883,883,875,879,2,20191105
505827,SNL BEARINGS,192.05,209.95,192.05,200.3,76,20191105
505840,JAIPAN INDUS,8,8.43,8,8.43,1927,20191105
505850,MANCREDIT,42,43.75,41.5,42.6,28404,20191105
505854,TRF LTD.,113.5,113.5,110.5,110.95,2258,20191105
505872,WPIL LTD.,661.95,670,652,658.3,2013,20191105
505890,KENNAMETAL,1126.05,1140,1107.25,1129.75,1484,20191105
505978,TRITON VALVE,902.05,910,896.05,906.6,86,20191105
506022,PRAKASH IND.,55.4,55.4,52,52.15,75773,20191105
506027,BHORUKA ALU.,0.35,0.35,0.35,0.35,912,20191105
506074,ARSHIYA,18,18,17.2,17.4,1429,20191105
506076,GRIND NORTON,605,613,597,603.45,3330,20191105
506079,LAKSHMI PREC,6.86,6.86,6.86,6.86,100,20191105
506105,STANROSE MAF,78.6,80,78.15,79.8,724,20191105
506109,GENESYS INT.,80.9,80.9,77.1,77.45,894,20191105
506128,PARNAXLAB,18,20.8,17.05,20.8,3131,20191105
506142,VYAPAR INDS,29.25,29.25,26.6,28.9,20,20191105
506146,VISAGAR POL,0.19,0.19,0.19,0.19,1000,20191105
506184,KANANI IND,2.7,2.7,2.7,2.7,500,20191105
506186,GCKL,15,15,15,15,1,20191105
506194,ARIH SUPER,27.1,27.1,24.7,26,105097,20191105
506197,BLISSGVS PH,144,148.15,143,144.65,60084,20191105
506222,INEOSSTYRO,655,661,653,654.65,167,20191105
506235,ALEMBIC LTD.,50.2,51.5,49.45,50.05,19177,20191105
506248,AMINES&PLAST,33,33.95,32.2,33.25,4032,20191105
506260,ANUH PHARMA,160,160,155.2,155.55,3849,20191105
506261,MODISON MET.,34.55,35.75,34.5,34.5,6973,20191105
506285,BAYER CROP,3716,3738.7,3635.55,3666.35,241,20191105
506313,SASHWAT,39.7,39.7,39.7,39.7,50,20191105
506390,CLARI CHEM,289.5,289.5,276.25,276.85,6371,20191105
506395,COROM INTER,464,473.9,457,460.2,9283,20191105
506401,DEEPAK NITR.,338.5,362.55,336,360.1,145968,20191105
506405,DHARAMSI CHM,111,111.4,107,107.75,11302,20191105
506414,FERMENTA,710,720,685.2,694.05,2024,20191105
506480,GOCLCORP,296.15,298,282,285.9,915,20191105
506520,JAYSHRI CHEM,4.83,4.83,4.37,4.37,18113,20191105
506522,JL MORISON,1421,1421,1421,1421,2,20191105
506525,KANORIA CHEM,46,46.2,44.65,45.15,1206,20191105
506528,KELTECH EN.,655,684.8,631.2,633.6,452,20191105
506532,NITTA GELA,127.2,127.2,127.2,127.2,8288,20191105
506579,ORIENT.CARB.,1002,1005,984.2,989.85,1474,20191105
506590,PHIL.CARBON,127.5,128.45,120.55,121,87044,20191105
506597,AMAL PRODUCT,116,127,114.5,122.65,13417,20191105
506605,POLYCHEM,278,278,278,278,22,20191105
506618,PUN.CHEM,531,540,516.7,536.85,405,20191105
506642,SADHANA NITR,143.8,144,137,139.25,5713,20191105
506655,SUDARSH.CHEM,430,440,401.05,404.45,45100,20191105
506685,ULTRAMARINE,197.95,198.6,193.2,195.7,2633,20191105
506687,TRANSPEK,1325,1368,1312.1,1331.05,3722,20191105
506690,UNICHEM LAB,179.95,179.95,170.1,170.9,8223,20191105
506734,MYS PETRO,53,55,45,50.95,1530,20191105
506767,ALKYL AMINES,890.55,890.55,883.05,883.05,21,20191105
506808,TUTICORIN.,4.9,4.9,4.78,4.78,1960,20191105
506820,ASTRAZEN.PH.,2648,2657.9,2560,2573.35,1312,20191105
506852,PUN.ALKALI,47.6,47.6,44,44.1,16732,20191105
506854,TANFAC IND.,178.4,184,172.55,179.45,7588,20191105
506863,SWADESHI IND,0.36,0.36,0.36,0.36,195,20191105
506879,GUJ.THEMIS.,50.95,50.95,47.2,49,2074,20191105
506906,SCBL,2.88,2.88,2.88,2.88,100,20191105
506910,JAYSN DYEST,50.4,50.4,48.05,50.25,35512,20191105
506919,MAKERS LAB.,40,40,40,40,35,20191105
506943,J.B.CHEMICAL,364.05,369,352.6,364.8,8595,20191105
506975,RAJ.PETRO,6.23,6.23,6.23,6.23,100,20191105
506981,BL.CHIP TEX,83,83.25,74.25,78.35,314,20191105
507155,JAGATJIT IND,31.7,33,31,32.8,612,20191105
507180,KESAR ENT.,41.9,41.9,37.3,39.6,10753,20191105
507205,TILAKNAG IND,13.36,13.72,13.35,13.5,1900,20191105
507300,RAVALGAON,2143.75,2143.75,1950,1950,7,20191105
507315,SAKTHI SUGAR,8.35,8.5,7.63,8.4,4900,20191105
507410,WALCHANDNGR,69,69,65.35,65.95,33324,20191105
507435,KHOD.INDIA,67.05,71.9,67.05,71.9,206,20191105
507438,IFB AGRO,426.2,434,409.85,428.95,1251,20191105
507442,DHARANI SUG,8,8.17,7.69,8.17,2358,20191105
507450,THIRU A.SUG.,3.43,3.43,3.2,3.43,2343,20191105
507474,KOTHARI FERM,51.25,58.9,51.25,56.95,1205,20191105
507486,CAPROLA.CHEM,21.7,22,21.7,22,105,20191105
507488,G.M.BREWERI,404.2,407.4,398.4,400.4,1556,20191105
507490,RANA SUGARS,2.8,2.8,2.57,2.57,54951,20191105
507498,PICCADILY SU,5.77,6.3,5.77,5.78,58,20191105
507514,SOM DISTILL.,118.95,122.3,117,121.85,3219,20191105
507525,AMRIT CORP,560,560,560,560,2,20191105
507526,ASSO.ALCOHOL,210.45,214.8,205.8,208.5,20356,20191105
507552,FOODS & INNS,55.9,55.9,52.15,53.35,30949,20191105
507580,IVP LIMITED,66.6,67.95,65,67.9,2271,20191105
507598,KLRFM,29.75,29.8,29.75,29.8,30,20191105
507621,MILKFOOD,355.95,356,333,339,1143,20191105
507645,POLSON LTD.,8199.95,8469,8199.95,8414.1,44,20191105
507685,WIPRO LTD.,257,259.5,254.9,258.85,391944,20191105
507690,ORIENT BEVER,56.05,56.05,55,56.05,530,20191105
507717,DHAN AGRI,304.15,309.55,298.25,307.05,2721,20191105
507747,TTK HEALTHCA,520,520,485,486.65,73,20191105
507753,TGVSL,22.8,23.25,22.3,22.35,68229,20191105
507759,LIME CHEM.,19.9,20,19.9,20,185,20191105
507779,KANPUR PLAST,55,64.5,55,59.75,3468,20191105
507785,TAINWALA CH.,53,54,52,54,75,20191105
507789,JAGSON PHAR,26.25,27.8,26.25,27.35,5452,20191105
507794,KHAITAN CHEM,7.38,7.38,6.85,7.01,27197,20191105
507813,NATI. OXYGEN,36.55,40,36.5,40,500,20191105
507815,GILLETTE (I),7981.65,8050,7842.9,7897.7,363,20191105
507828,ANSALHSG,5.22,5.29,5.16,5.26,567,20191105
507836,MAC CHARLES,379.95,379.95,370,370.55,563,20191105
507864,PION INVEST,39.95,39.95,37,37.95,2554,20191105
507872,ASHNOOR TEX.,12.18,12.18,12.18,12.18,497,20191105
507878,UNITECH LTD,0.52,0.52,0.51,0.52,490853,20191105
507880,VIP INDUS.,483.8,483.8,455,464.2,13821,20191105
507910,FIBERWB IN,14.7,15.7,14.7,14.78,74887,20191105
507912,LKP FIN,74,74,70,74,1075,20191105
507944,BAJAJ STEEL,261,261,236,242,700,20191105
507948,KEY CORP.LTD,9.7,9.7,9.7,9.7,200,20191105
507960,GUJ.HOTELS,104.55,104.55,103.9,103.95,2195,20191105
507981,JINDAL HOTL,40,41,40,41,153,20191105
507998,SIMMONDS-MAR,49,49,47.35,47.35,1397,20191105
508136,BNALTD,138,138,134.05,138,22,20191105
508486,HAWKINS COOK,3895,3987.95,3852.3,3905.95,10706,20191105
508494,WARREN TEA,53.1,62,53.1,59.95,13414,20191105
508571,COCHIN MALA,58.5,58.5,55.8,55.8,2,20191105
508807,IST LTD.,388.9,389,365,372.9,269,20191105
508814,COSMO FILMS,222,224,220,220.3,342,20191105
508860,DIAMANT,0.23,0.23,0.23,0.23,1,20191105
508869,APOLLO HOSP.,1425.25,1447.05,1407.4,1415.05,31377,20191105
508875,NITINCAST,78,78,78,78,20,20191105
508906,EVEREST INDS,293.6,302.95,290.45,294.65,1894,20191105
508918,GREYCELLS,22.5,22.5,22.5,22.5,1200,20191105
508922,MSR INDIA,8.9,9.58,8.56,9,2107,20191105
508933,AYMSYNTEX,31.2,32.5,31.2,32.5,11,20191105
508941,PANASON CAR,292.15,296,290,291.2,1308,20191105
508969,SULABH ENG.,1.04,1.04,1.04,1.04,1,20191105
508989,NAVNETEDUL,102.45,102.45,100.65,101.3,3487,20191105
509009,AUSOM ENT,29,29,27.5,28.5,106,20191105
509020,RUCHI INFRA.,2.15,2.15,2.15,2.15,50,20191105
509048,LANCOR HOLDS,7.59,7.59,7.59,7.59,1,20191105
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,12920,20191105
509053,BANAS FIN.,4.63,4.63,4.63,4.63,1,20191105
509055,VISAKA IND.,268.9,272.45,265.95,267.75,3563,20191105
509073,HATHWAY BHAW,3.95,3.95,3.9,3.9,308,20191105
509077,PRESSMN,22.1,22.1,20.8,21.05,1260,20191105
509079,GUFIC BIO SC,71.5,71.5,70,70.4,1094,20191105
509084,PHOTON CAP,53,53,53,53,5,20191105
509148,GOVIND RUBB.,0.94,0.98,0.94,0.98,2070,20191105
509152,GRPLTD,901,901,887.1,900.8,33,20191105
509162,INDAG RUBBER,75.5,75.5,69,71.65,11318,20191105
509220,PTL LTD,38.5,38.5,37,37.05,1817,20191105
509243,TVS SRICHAKR,1866.05,1890.75,1860,1880.05,143,20191105
509423,SEL,10.41,10.41,10.41,10.41,13100,20191105
509438,BENARES HOT,1435.55,1442,1434.95,1442,211,20191105
509449,BHAGWATI OXY,9.28,9.28,8.82,8.82,287,20191105
509470,BOMOXY-B1,11357.9,11357.9,11357.9,11357.9,9,20191105
509472,CRAVATEX,335,348,330,333.6,903,20191105
509480,BERGE PAINT,504,508.45,491.15,499.2,227899,20191105
509486,CAPRIHANS,45.05,46,41,41.7,5460,20191105
509488,GRAPHITE IN.,301.2,305.9,291.8,295.4,194350,20191105
509496,ITDCEM,66.4,66.75,60.5,60.5,131007,20191105
509525,EMPIRE IND.,758.6,758.6,731.05,731.1,14,20191105
509557,GARFIBRES,1204.35,1211.1,1200,1205,534,20191105
509567,GOA CARBON,218,227,218,220.4,2582,20191105
509597,HARDCASTLE,157.1,170.1,157.1,161.15,11,20191105
509631,HEG LIMITED,1030,1046.65,1006,1012.3,34986,20191105
509635,HIND.COMPOSI,179.8,181,177.75,177.9,73,20191105
509675,HIL,1172,1172,1144,1149.9,484,20191105
509692,IND.CARD,100.05,101.05,100,101.05,28,20191105
509709,INT.CONVEYOR,28.05,28.45,27.25,27.95,2135,20191105
509715,JAYSHRE TEA,50.8,50.85,49.85,50.05,5400,20191105
509820,PAPERPROD,247.4,249.5,244.25,245,267,20191105
509835,PREMIER SYN.,9.1,9.28,9.1,9.28,239,20191105
509874,SHALIMAR PAI,103.9,105.9,96.55,97.45,22219,20191105
509895,HIND MILLS,234.25,234.25,224,224,4,20191105
509930,SUPREM IND,1176,1187,1151,1151.45,2675,20191105
509966,VST INDUS.,3957,4000,3865,3982.7,523,20191105
510245,SWASTI VINAY,2.94,2.94,2.66,2.88,16467,20191105
511012,YAMINI INVES,0.19,0.19,0.19,0.19,33066,20191105
511034,JINDAL DRILL,88,90.5,82.5,83.95,19388,20191105
511064,APLAYA,0.49,0.49,0.49,0.49,3000,20191105
511066,SAKTHI FIN.,14.35,15.4,14.35,14.9,1610,20191105
511072,DEWAN H.FIN.,20.15,20.15,19.75,20.15,90561,20191105
511076,SAT IND LTD,27.5,27.5,26.9,27.2,5953,20191105
511108,SHIVA TEXYAM,121,123,115,117.25,814,20191105
511116,QUADRANT,0.2,0.2,0.2,0.2,100000,20191105
511144,ASYAINFO,7.78,7.78,7.78,7.78,2857,20191105
511147,WALL ST.FIN.,24.95,24.95,20.85,21.05,115,20191105
511196,CANFIN HOMES,423.5,432.8,411.6,416.95,37031,20191105
511208,IL & FS INVE,3.99,3.99,3.72,3.98,163963,20191105
511218,SHRIRAM TRAN,1139.7,1150.65,1128.2,1139.3,10080,20191105
511243,CHOLAFIN,317,319.6,313.45,316.3,30837,20191105
511333,VLS FINANCE,54.1,57.9,54.1,55.85,7968,20191105
511359,AD-MANUM FIN,15.85,15.85,15.85,15.85,13,20191105
511377,MEHTA I.FIN,3.79,3.8,3.54,3.54,223,20191105
511389,VIDEOCON IND,1.52,1.53,1.47,1.53,35532,20191105
511391,INTER GLOB F,3.35,3.35,3.35,3.35,440,20191105
511411,SHRISTINFRA,105,105,97.5,98.2,87,20191105
511431,VAKRANGEE,38.2,39.95,37.6,39.9,1704508,20191105
511451,DHARANI FIN.,1.51,1.51,1.51,1.51,1799,20191105
511463,ALEXANDER,19,19,18.55,18.75,10852,20191105
511473,IND.BANK MER,8.21,9,7.9,8.12,11699,20191105
511501,BHARAT BHUSH,14.2,15.69,14.2,14.93,106,20191105
511505,CAPITAL TRUS,73.6,73.6,73.6,73.6,90,20191105
511509,VIVO BIO TEC,32.45,34.3,31.95,32.1,1009,20191105
511523,VEERHEALTH,8.32,8.32,8.32,8.32,1000,20191105
511525,PAN INDIA C,0.19,0.19,0.19,0.19,200,20191105
511533,SAHARA HOUSG,27,27,26.5,26.6,40,20191105
511551,MONARCH,24.2,26.5,23.65,23.9,19321,20191105
511557,PRO FIN CAP.,22.5,23,22,22.3,1724,20191105
511571,SOMDATT FIN,15.8,16.1,15.8,15.8,3646,20191105
511589,AVONMORE,10.85,10.85,9.5,10.47,13949,20191105
511597,PALSOFT INFO,6.65,6.65,6.65,6.65,10,20191105
511605,ARIHANT CAP.,51.5,51.55,45.2,47.05,1368,20191105
511609,ISL CONSULT,10.3,10.3,10.25,10.25,20000,20191105
511618,JIK INDUS.,0.33,0.33,0.33,0.33,28,20191105
511630,SAMBHAAV MED,3.35,3.35,3.33,3.33,30274,20191105
511654,SUGAL DAM,8.08,8.08,8.08,8.08,2,20191105
511658,NETTLINX LTD,30.3,31.9,30,30.5,733,20191105
511664,BGIL FL TEC,1.37,1.37,1.37,1.37,700,20191105
511672,SCANSTL,21.7,21.7,18.1,19.7,2223,20191105
511676,GIC HOUSING,165,169,162.2,163.05,12775,20191105
511692,AJCON GLOBAL,27.3,27.3,27.3,27.3,2000,20191105
511710,CUBICAL FIN.,1.14,1.14,1.14,1.14,375,20191105
511714,NIMBSPROJ,15.65,15.65,15.65,15.65,1,20191105
511716,ESCORT FINAN,2.41,2.41,2.21,2.41,1500,20191105
511724,BAID LEASING,43,43,43,43,280,20191105
511726,VIPUL LTD,27.1,28.1,27,27.5,15001,20191105
511742,UGROCAP,183,183,175,182.45,342,20191105
511754,SHALIB.FINAN,64.25,67.5,64.25,67.5,7001,20191105
511758,MANSI FINANC,30.5,30.5,29.5,29.5,20,20191105
511764,UPASANA FIN.,34.2,34.2,34.2,34.2,8200,20191105
511766,MUTHOOT CAP,475.05,482.8,453.3,472.8,376,20191105
511768,MASTER TRUST,20.75,20.75,20.75,20.75,10,20191105
512068,DECCANGOLD,17,17.6,17,17.15,13512,20191105
512070,UPL,594,617.55,588.6,605.3,211814,20191105
512093,CRANES SOFTW,0.82,0.86,0.78,0.78,21386,20191105
512131,SIGNET IND,22.3,23.65,22.3,22.8,1726,20191105
512165,ABANSENT,103.5,103.5,100,103.5,2140,20191105
512175,VAMA INDS,8.55,8.83,8.37,8.7,7258,20191105
512179,SUNTECK REAL,447,447,425.25,436,44487,20191105
512217,PRISM MEDI,24,25.9,23,23.65,80422,20191105
512229,VERITAS,29.15,30.25,29.15,29.25,282,20191105
512237,JAI CORP LTD,92.9,93,89.55,90.8,142605,20191105
512247,ASHIRWAD CAP,3.12,3.12,2.99,3.01,4451,20191105
512257,SVARTCORP,3.22,3.48,3.13,3.17,73924,20191105
512267,MEDIA MATRIX,4.25,4.5,4.22,4.48,169850,20191105
512289,SHIRPUR GOLD,7.35,7.35,7.13,7.13,11773,20191105
512296,BHAGYA INL,19,19,18.9,18.9,390,20191105
512297,SHANTAI,35.75,35.75,35.75,35.75,205,20191105
512301,CHAMBAL BREW,2.38,2.38,2.38,2.38,538,20191105
512379,CRESSANDA SO,0.19,0.19,0.19,0.19,142,20191105
512381,STARTECK,26.5,26.5,26.5,26.5,37,20191105
512393,SHARDUL SECU,40.1,42.9,40.1,40.1,725,20191105
512399,KAPASHI COMM,32.5,32.5,32.5,32.5,10,20191105
512437,APOLLO FIN I,68.95,69,62.75,62.75,230,20191105
512453,SHRI JAGDAMB,197.35,197.35,190.3,197.15,125,20191105
512455,LLOYDS MET E,9.06,9.4,9,9.26,14433,20191105
512477,BETEX INDIA,17.9,17.9,17.9,17.9,60,20191105
512493,GARNET INTL,24.25,26.45,24.2,25,415,20191105
512519,DONEAR IND.,31.8,33.1,30.9,31,948,20191105
512527,SUPER SAL IN,290,298.95,280.1,298.95,173,20191105
512529,SEQUENT,76.15,76.5,73.8,74.1,12875,20191105
512531,STC INDIA,67.85,68.4,66.3,66.8,11355,20191105
512559,KOHINORFOODS,10.29,10.31,9.8,10.31,31280,20191105
512573,AVANTI FEEDS,464,465.95,450,461.85,20474,20191105
512587,ZODIAC JRD,42.5,42.5,35.3,35.85,2426,20191105
512595,UNIMODE OVER,13.8,13.8,13.8,13.8,4,20191105
512599,ADANI ENTER,200,201.6,197.75,200.4,850952,20191105
512608,BHANDARI HOS,1.14,1.34,1.14,1.2,17331,20191105
512626,ORBIT EXPORT,90,91.5,88.1,91.45,347,20191105
512634,SAVERA IND,45.1,45.1,38,41.85,5315,20191105
513005,VBC FERRO,21.8,21.8,21.8,21.8,200,20191105
513010,TATASTLLP,414.85,418,403,406.2,3024,20191105
513023,NAV BHAR VEN,73,77,71.1,72.3,16008,20191105
513059,G.S.AUTO INT,3.68,3.68,3.68,3.68,5,20191105
513097,SHIV.BIMETAL,49,49.45,45.75,46.7,10511,20191105
513108,GANDHI SP.TU,295.15,295.15,295.15,295.15,50,20191105
513121,ORICON ENT,21.25,21.25,20.4,20.75,5840,20191105
513142,BALASORE,13.99,13.99,13.55,13.99,36561,20191105
513216,UTTAM GALVA,9.92,9.92,8.93,8.93,101920,20191105
513228,PENNAR STEEL,29.7,30.45,27.7,27.95,44619,20191105
513252,JAY USHIN,190,204,190,192.1,311,20191105
513262,ST.STR.WHEEL,765.05,769,765,768.85,492,20191105
513269,MAN IND.(I),46.55,46.55,44.35,44.45,2952,20191105
513335,METALFORGE,8.32,8.32,8.32,8.32,274,20191105
513349,AJMERA,123.1,124.8,120,120.45,1227,20191105
513353,COCHIN MIN.,168.25,169.7,162.8,162.95,3496,20191105
513359,PARINFRA,0.37,0.37,0.37,0.37,2000,20191105
513361,ISW LTD,0.59,0.59,0.57,0.59,125899,20191105
513369,RAJKUMAR FRG,25,25.3,25,25.3,220,20191105
513375,CARBORUNDUM,321,322,309.4,315.2,1437,20191105
513377,MINERAL&METL,19.6,19.6,18.75,19,79990,20191105
513414,SMPL,0.19,0.19,0.19,0.19,5000,20191105
513418,SMFIL,0.3,0.31,0.3,0.31,6100,20191105
513434,TATA METALIK,619.7,620.4,602.45,607.95,10024,20191105
513436,SHAH ALLOYS,8.25,9.06,8.25,8.8,429,20191105
513446,MONNETISPA,10.01,10.25,9.9,10.09,31112,20191105
513472,SIMPLEX CAST,30,31.5,30,31.5,116,20191105
513488,SH.STEEL WIR,12.32,12.32,12.32,12.32,510,20191105
513502,BARODA EXTR.,0.27,0.27,0.26,0.27,4794,20191105
513509,KALYANI FORG,170,170,166.1,167.05,429,20191105
513511,PANCH.STEEL,25.5,25.55,25.5,25.5,1600,20191105
513515,S.R.INDUS.,0.35,0.35,0.35,0.35,500,20191105
513517,STEELCAST,115.2,117,115.2,117,650,20191105
513519,PITTIENG,42.15,43.1,41.8,41.8,124,20191105
513532,PRADEEP MET.,44.7,46.65,44.7,44.7,352,20191105
513554,MAHA STEEL,154,155,151,154.85,6436,20191105
513558,REAL STRIPS,6.1,6.1,6.1,6.1,50,20191105
513566,NOVA IRON&ST,2.85,2.85,2.85,2.85,104,20191105
513599,HIND.COPPER,42.9,43.7,41.85,42.1,84153,20191105
513605,SRIPIPES,181,181,175.5,175.7,2303,20191105
513642,AXEL POLYMER,9.1,9.1,9.1,9.1,1,20191105
513683,NLCINDIA,58.05,58.2,55.8,56.15,27380,20191105
513687,SPECTRA IND.,0.94,0.94,0.94,0.94,10,20191105
513691,JMT AUTO LTD,1.24,1.29,1.24,1.29,54884,20191105
513693,KIC METALIKS,46.95,46.95,46,46.8,837,20191105
513699,SOLID STONE,18.95,18.95,18.95,18.95,1104,20191105
513709,SHILP GRAVUR,63.55,69.9,63.5,65.7,1791,20191105
513713,WHITEORG,7.55,7.62,7.27,7.4,28197,20191105
513729,ARO GRANITE,42.45,44.95,40.65,41.35,573,20191105
514010,HIM.FIBRES,1.1,1.1,1.1,1.1,100,20191105
514030,DEEPAK SPINN,81.45,81.45,81,81,510,20191105
514034,JBF IND.LTD,7.94,7.94,7.46,7.46,1029,20191105
514036,LOY.TEX MILL,263,270,263,270,7,20191105
514043,HIMAT.SEIDE,153.8,153.8,146.7,147,2407,20191105
514045,BSL LTD.,26.85,26.85,24.6,25.1,2160,20191105
514087,PBM POLYTEX,40,45.15,39.45,41.65,1870,20191105
514162,WELSPUN (I),56.5,56.5,54.95,55.5,39576,20191105
514165,IND.ACRYLICS,11,12.2,11,11.72,61904,20191105
514167,GANESH ECOSP,281,282,273,274.45,5301,20191105
514175,VARDHMAN POL,1.88,1.88,1.88,1.88,1000,20191105
514183,BLA ROS IND,83.85,83.95,79.65,82.1,17178,20191105
514211,SUMEET INDUS,1.95,2.01,1.9,2.01,19188,20191105
514215,BINNY LTD.,82.05,87,79.55,83.05,7312,20191105
514221,KLIFESTYLE,0.19,0.19,0.19,0.19,100,20191105
514234,SANGAM INDIA,40.45,46.9,40.45,44.2,7896,20191105
514264,SEASONS TEXT,7.25,7.9,7.25,7.49,542,20191105
514266,ZENITH FIBRE,50.9,51.9,47.25,49.95,515,20191105
514272,BHILWARA SP.,7.4,7.65,7.4,7.65,693,20191105
514274,AARVEE DENIM,15,15,13.37,14.1,3933,20191105
514286,ASHIMA LTD.,7.7,8.25,7.7,8.15,105,20191105
514300,PIONEER EMB,29.4,29.7,28.45,28.8,1231,20191105
514302,VIPPY SPIN.,34,37.8,33.8,37.8,1132,20191105
514326,PATSPIN INDI,6.79,6.79,5.9,6.02,1522,20191105
514330,OVERSEAS SYN,5.89,5.89,5.89,5.89,2500,20191105
514394,AJIL,14.72,14.72,14.72,14.72,17364,20191105
514412,SARUPINDUS,28.25,28.25,28.25,28.25,381,20191105
514418,MANORG,321.5,321.95,307.05,309.7,17406,20191105
514428,HINDU.ADHESI,82,86,82,86,137,20191105
514448,JYOTI RESINS,253.8,253.8,229.15,237.8,3368,20191105
514450,MAHA.RUBTECH,32.9,33.95,31.25,32.15,2154,20191105
514470,WIMSOME TEXT,18.5,19,18.15,19,1470,20191105
515030,ASAHI IN.GLA,208.1,209.5,203.75,205.65,1486,20191105
515037,MURD.CERAM,15.9,16.3,15.5,15.65,8280,20191105
515043,SAINT-GOBAIN,46.6,46.9,44.8,45.05,39789,20191105
515055,ANANTRAJ,31.3,31.65,31.05,31.15,62559,20191105
515059,MADHUS.IND.,13.1,13.1,13.1,13.1,18,20191105
515093,MADHAV MARB.,25,25,24,24.1,1469,20191105
515127,RAMASIGNS,9.88,10.9,9.88,9.88,1087,20191105
515145,HIND.NAT.GLS,35,35.6,35,35.6,327,20191105
515147,HALDYN GLASS,31.45,32.5,30.75,32,13449,20191105
516003,DUROPLY,52.05,56,52.05,56,60,20191105
516007,MANGALAM TIM,5.7,5.7,5.23,5.23,1064,20191105
516016,SHREYANS IND,123.3,125.4,120.25,121.5,2163,20191105
516022,STAR PAPER,106.3,108.2,104,104.95,4387,20191105
516030,YASH PAPERS,53.5,53.95,52,52.85,6378,20191105
516064,ARROWGREEN,52,53.2,51.1,53.15,3825,20191105
516072,VISHNU CHEM,139.6,139.6,127,134.7,316,20191105
516082,N.R.AGARWAL,234,234,224,224,364,20191105
516086,SH.RAJES.PAP,5.75,6.3,5.75,6.3,1400,20191105
516092,3PLAND,5.75,5.75,5.75,5.75,500,20191105
516106,SH.KARTHIK P,3.99,3.99,3.83,3.83,1814,20191105
516108,S.I.PAPER,79.95,80,73.8,73.8,36945,20191105
516110,SCANDENT,7.4,7.4,7.4,7.4,11,20191105
517015,VINDHYA TELE,962.65,971.7,925.35,932.75,719,20191105
517035,RUTTONSHA IN,48,48,44.5,44.5,1291,20191105
517041,ADORWELDING,320.6,323,315,320.5,317,20191105
517059,SALZER ELEC,128,128,122.1,124.35,316,20191105
517063,JETINFOTRAN,29,29.8,28.75,28.75,376,20191105
517119,PCS TECH,4.65,4.67,4.23,4.67,4628,20191105
517146,USHA MART.LT,31.2,31.4,30.1,30.2,35570,20191105
517166,SPEL SEMICON,3.63,3.63,3.63,3.63,4268,20191105
517168,SUBROS LTD.,253,262.45,248,250.8,5188,20191105
517174,HONEYWELL,28300,28584,28125,28216.35,59,20191105
517206,LUMAX IND,1299,1299,1255.95,1270,34,20191105
517214,DIGISPICE,7.09,7.09,7.09,7.09,20,20191105
517224,SUJANA INDUS,0.19,0.19,0.19,0.19,36108,20191105
517230,PREM.AU.ELEC,3.7,3.88,3.53,3.53,79533,20191105
517236,CALCOM VISIO,25,26,25,25,606,20191105
517238,DYNAVISION,41.65,41.65,41.65,41.65,200,20191105
517264,FINELINE CI,23.85,23.85,23.8,23.8,600,20191105
517271,HBL P SYS,17.55,17.6,17.05,17.25,8798,20191105
517288,GUJARATPOLY,6.8,7.09,6.8,6.84,431,20191105
517300,GUJ.IND.POW.,71.8,72.05,71.1,71.1,2730,20191105
517330,CMI LTD.,65.95,67.1,63,67.1,10141,20191105
517334,MOTHERSON SS,123,129.8,122.7,126.5,944917,20191105
517344,MINDTECK (I),31.1,32.8,31.1,32.1,56,20191105
517354,HAVELLSINDIA,699.95,699.95,680.2,686.55,26799,20191105
517356,ACI INFOCOM,0.32,0.32,0.32,0.32,2000,20191105
517370,INCAP LTD.,20.75,20.75,19.8,20.75,320,20191105
517372,GUJ.INTRUX,73.9,76,70.55,71.6,69,20191105
517380,IGARSHI MOT,242,252.3,237.7,239.75,7401,20191105
517385,SYMPHONY,1265.2,1295.25,1253.9,1269.9,747,20191105
517403,SUN SOURCE,2.4,2.4,2.4,2.4,200,20191105
517415,LEE&NEE SOFT,0.88,0.88,0.88,0.88,107,20191105
517417,PATEL AIRTEM,106,106,105,105.25,2650,20191105
517421,BFLYGANDHI,188.05,196.3,181.8,193.45,14114,20191105
517447,R.S.SOFTWARE,23.05,23.05,22.85,22.85,150,20191105
517449,MAGNA ELECTR,180,185,180,182,5043,20191105
517477,ELNET TECH.,98.1,98.1,98,98,211,20191105
517494,ACCEL,5.28,5.79,5.01,5.79,493,20191105
517498,WEBELSOLAR,28.1,28.1,25.5,25.75,57466,20191105
517500,ROTO PUMPS,117.9,119.5,117.1,117.45,1968,20191105
517506,TTK PRESTIGE,6420.75,6420.75,6171,6193.3,311,20191105
517514,DHINDIA,16.65,19.7,16.65,19.5,324,20191105
517522,RAJ GLO WIR,349.65,359.9,345.05,349.85,1029,20191105
517530,SURANATP,3.3,3.48,3.3,3.48,1166,20191105
517536,ONWARD TECHN,65.1,67.3,61,66.4,8045,20191105
517544,CENTUM ELEC,414.5,414.5,391.05,397.85,188,20191105
517548,STARLITE COM,7.8,7.8,7.41,7.41,3692,20191105
517562,TRIGYN TECH,54.9,54.9,52.2,52.45,7950,20191105
517569,KEI INDUST.,568,570.55,543.55,546.45,19747,20191105
518011,KEERTHI,67.3,67.3,67.3,67.3,322,20191105
518029,GUJ.SIDH.CEM,19.95,20,19.45,19.55,2469,20191105
518091,ANJANI PORTL,154,159.8,151.6,152.25,3760,20191105
519003,MODINATURAL,25.75,28.4,25.75,28.4,1001,20191105
519031,SHAH FOOD(P),28.8,31.8,28.8,31.8,175,20191105
519091,TASTY BITE,10035,10479,10035,10340,21,20191105
519097,RITESH INTER,4.38,4.38,4.37,4.37,201,20191105
519105,AVT NATURAL,25.15,25.25,24.1,24.55,3149,20191105
519126,HIND.FOODS,610,644.8,610,617.35,931,20191105
519136,NAHAR INDUST,26,27.3,25.75,26.8,2020,20191105
519152,VADILAL ENT,1205,1250,1205,1249.75,410,20191105
519156,VADILAL IND,756,776.75,750.15,754.95,661,20191105
519183,ADF FOODS LT,308,315,302,302.8,10795,20191105
519216,AJANTA SOYA,19.75,19.75,19,19,1700,20191105
519248,JVL AGRO,0.68,0.68,0.62,0.62,27000,20191105
519260,SANWARIA,1.99,2.02,1.95,2,2891277,20191105
519262,PRIMA AGRO L,9.25,10.18,9.25,10.18,14,20191105
519285,TARAI FOODS,2.65,2.65,2.65,2.65,62,20191105
519287,MODERN DAIRI,3.46,3.82,3.46,3.53,6611,20191105
519295,BAMBINO AGRO,129.85,129.85,120.3,121.65,961,20191105
519307,VIKAS WSP,10.12,10.34,10,10.09,230084,20191105
519319,JATALIA,3.1,3.25,3.1,3.1,27279,20191105
519359,POONA DAL,26.7,29.4,26.65,26.75,1204,20191105
519373,VIMAL OIL FD,5.92,5.92,5.92,5.92,151,20191105
519383,ANIK INDS,8.19,8.19,8.19,8.19,100,20191105
519397,SHARAT INDUS,16.1,16.1,16.1,16.1,100,20191105
519421,KSE LIMITED,1265,1265,1230.3,1250,108,20191105
519457,VIRAT CRANE,21.5,21.5,20.5,21,7019,20191105
519463,IB INFOTECH,16.95,16.95,16.95,16.95,21,20191105
519475,CHORDIA FOOD,136.2,149,135.55,145,1205,20191105
519483,TAI INDUST.,13.79,13.79,13.37,13.37,2,20191105
519491,OCEAN AGRO,26.1,27.2,25.55,26.3,1276,20191105
519532,ASIAN TEA,7.15,7.3,7.15,7.15,437,20191105
519552,HERITGFOOD,347.15,347.15,329.95,337.5,33045,20191105
519560,NEHA INTER.,0.7,0.7,0.7,0.7,201,20191105
519566,SIMRAN FARMS,61,61,60.05,60.05,1262,20191105
519588,DFM FOODS,248.1,249.05,246.1,246.1,617,20191105
519600,CCL PRODUCTS,212.65,212.65,203.1,204.95,2051,20191105
519602,KELLTONTEC,17.9,18.25,17.55,17.85,14447,20191105
519612,MAHAAN FOODS,13.6,13.6,12.36,12.36,381,20191105
520008,RICO AUTO,47.35,54,47.35,49.7,195604,20191105
520021,OMAX AUTOS.,51.45,52.65,49,49.75,2357,20191105
520043,MUNJAL SHOWA,137.65,144,136,137.55,4098,20191105
520051,JAMNA AUTO,44.6,49.25,44.6,45.1,344450,20191105
520056,SUNDAR.CLAY,2200,2200,2140,2199.85,25,20191105
520057,JTEKTINDIA,91.05,98.7,90.85,91.7,21403,20191105
520059,MUNAUTO,44,50,43.9,46.4,106584,20191105
520066,JAYBH.MARUTI,215.35,236,212.35,223.55,48535,20191105
520073,RACLGEAR,73.8,74.8,73.1,73.5,3889,20191105
520075,SAMKRG PIST.,125.6,126,122.6,123.4,829,20191105
520086,SICAL LOG,21.4,21.4,21.4,21.4,1151,20191105
520111,RATNAMNI MET,995.6,999,930.1,951.7,1170,20191105
520113,VESUVIUS IND,1024,1030,989.5,995.5,248,20191105
520119,AUTOMOTIVE S,32.6,34,32.6,33.5,368,20191105
520123,ABC INDIA,72.45,73,63.15,69,3147,20191105
520127,BALURGHAT TE,9.65,9.65,8.78,8.8,6363,20191105
520139,JAGSON AIRLI,0.7,0.71,0.7,0.71,5200,20191105
520141,SIBAR AUTO,21.95,21.95,19.95,19.95,21,20191105
520151,SHREY SH LOG,80.05,81,80.05,80.5,156,20191105
520155,STARLOG,14.56,14.56,13.18,13.18,151,20191105
521016,INDO COUNT,45.6,49.9,44.6,48.55,20992,20191105
521018,MARAL OVERS,27.8,27.9,25,25.2,3410,20191105
521034,SOMA TEXTILE,3.03,3.03,2.75,3.03,1050,20191105
521064,TRIDENT,67,67,65.35,65.95,122144,20191105
521068,HISAR SPIN.,16.7,17.65,16.65,17.65,400,20191105
521070,ALOK INDS.,1.74,1.74,1.74,1.74,205888,20191105
521080,PASARI SPIN,2.41,2.41,2.41,2.41,20,20191105
521097,AMARJOTHI SP,64,65.5,61,61.25,1022,20191105
521109,NAGREEKA EXP,15.5,15.5,14.86,15.22,180,20191105
521113,SUDITI IND.,15.9,15.9,14.1,14.92,1306,20191105
521141,ADITYA SPIN.,4,4,4,4,80,20191105
521151,DHANLXMI FAB,22.5,22.5,22.5,22.5,50,20191105
521163,ZODIAC CLOTH,194,194.7,194,194.7,36,20191105
521167,FRONT BUSS,2,2,2,2,15,20191105
521176,GANGOTRI TEX,0.95,0.95,0.95,0.95,3000,20191105
521180,SUPER SPIN.,4.98,5.2,4.31,4.36,52657,20191105
521194,SIL INVEST,148,148,144.55,144.75,300,20191105
521200,SURYLAK.COTT,16.25,18,16.25,18,1150,20191105
521206,SAMTEX FASH.,0.49,0.49,0.49,0.49,2000,20191105
521210,CITYMAN,1.42,1.42,1.4,1.4,249,20191105
521216,DHAN ROTO SP,22.05,23.95,22,23.2,94,20191105
521220,DAMOINDUS,28,29.4,27.5,27.8,1103,20191105
521222,SANBLUE,6.25,6.25,6.25,6.25,25,20191105
521240,SAMBANDAM SP,65.5,65.5,59.45,59.45,2292,20191105
521248,KITEX GARMEN,86.95,88,83.95,85.7,3995,20191105
522001,CRANEX LTD.,11.07,12,11.07,12,102,20191105
522004,BATLIBOI LTD,10.08,10.89,9.83,9.87,5792,20191105
522005,AUSTIN ENGG.,41.65,42.95,40,42.35,1849,20191105
522014,UNITED DRILL,106.95,106.95,102.2,103.85,1268,20191105
522017,FLUIDOMAT,88.15,91.95,86,86.35,1554,20191105
522029,WINDSOR MACH,22,22,20.8,21.1,8407,20191105
522034,SHANTHI GEAR,104,104,100.9,101.4,1075,20191105
522064,HONDA SIEL,1124.95,1134.95,1116,1120.35,110,20191105
522073,HITECHGEAR,199.7,202,187,187.4,2858,20191105
522074,ELGI EQUIP,276.5,277.4,273,277.4,100087,20191105
522101,KILBURN ENGG,20.4,22.6,20.3,21.25,518,20191105
522105,BIRLA PRETEC,5.9,6.28,5.72,6.12,67821,20191105
522108,YUKEN INDIA,577,584.8,536.5,540.4,73701,20191105
522113,TIMKEN (I),860.05,877.15,853.95,871.1,2055,20191105
522122,VOITH PAPER,900.05,924,900.05,909.75,574,20191105
522134,ARTSON ENG,32.5,32.5,30.5,31.45,15826,20191105
522152,SOLITAIR MC,29,30.9,28.05,28.05,2865,20191105
522163,DIAMONPOWER,0.52,0.52,0.51,0.51,2888,20191105
522165,INDSIL HYD,32.7,36.45,32.1,35.1,1688,20191105
522183,ITL INDUSTRS,74.3,77.55,74.3,75.9,3201,20191105
522195,FRONTIER SPR,191.5,201,191.5,200.1,1411,20191105
522205,PRAJ IND.LTD,110.65,110.8,107.55,108.25,51874,20191105
522207,RASANDIK ENG,59.95,59.95,55.1,55.1,291,20191105
522215,SWISS GLASS,225.7,230,212.5,219.3,5739,20191105
522217,GUJ APOIND,134.8,134.8,123,126.5,741,20191105
522229,TANEJA AERO.,23,24,22.25,22.55,7624,20191105
522231,CONART ENG.,20.65,21.15,20.2,20.65,580,20191105
522241,M.M.FORGINGS,403,410.95,402.5,408.05,100148,20191105
522249,MAYUR UNIQ.,217.55,219.85,214.9,218.45,1511,20191105
522251,CENLUB INDUS,66.95,66.95,61.05,61.1,1799,20191105
522257,RAJOO ENGIN.,13.18,13.6,13,13.25,8867,20191105
522263,JMC PROJECTS,104.9,120.9,104.9,118,80535,20191105
522267,VEEJAY LAKSH,22.5,22.5,22.4,22.4,165,20191105
522273,AHMED.STEEL,11,11,11,11,100,20191105
522275,GET&D,199.65,203.45,192.6,193.9,3142,20191105
522281,RAM RAT.WIRE,71.8,71.8,70.05,71.3,3942,20191105
522285,JAY NECO IND,3.85,3.85,3.58,3.58,4800,20191105
522287,KALPA.POWER,438.6,444.75,436,440.5,1979,20191105
522292,CHANDNI TE,24,24,22.5,22.95,399,20191105
522294,T & I GLOBAL,72.95,73,72.95,73,100,20191105
522295,CONTROL PRNT,286,290,280,281.35,462,20191105
523007,ANSAL BUILD.,34.6,34.6,31.55,33.05,1261,20191105
523011,WEIZMANN LTD,22.7,22.7,22.7,22.7,25,20191105
523019,B.N.RATHI SE,20,20,19.55,19.55,610,20191105
523021,RISHITECH,30.3,31,30.3,30.7,140,20191105
523023,SINCLAIR HOT,288,288,281.15,285.45,2653,20191105
523025,SAFARI IND.,565.05,575,561.5,574.25,455,20191105
523100,COSMO FERR.,8,8,7.45,7.7,201,20191105
523116,SANCO TRANS,193.95,193.95,193.95,193.95,60,20191105
523127,EIH ASSO.HOT,341.5,341.5,322.8,326,8895,20191105
523133,BONANZA IND.,16,16.25,15.5,16.25,6012,20191105
523144,MEDI CAPS,14.89,14.89,13.72,14.6,1570,20191105
523151,OTCO INTERN.,15.95,17.45,15.95,17.45,1001,20191105
523160,MORGAN CRU,1600,1607.95,1586,1598.5,282,20191105
523186,BA PACK,4.39,4.39,4.39,4.39,1,20191105
523204,ABAN OFFSHO,30.55,30.55,30.55,30.55,5266,20191105
523207,KOKUYOCMLN,77,78,74.1,75.2,6543,20191105
523229,BHARAT SEATS,69.85,72.95,69.05,70.2,89555,20191105
523232,CONT.PETRO,19,20.9,19,19.05,250,20191105
523248,MACHINO PLAS,75,75,74,74,105,20191105
523260,PEARL POLYME,9.37,10.17,9.37,9.5,4001,20191105
523261,VENKEY'S (I),1737,1758,1714.7,1729.85,6373,20191105
523269,ADVANI HOTEL,59.25,59.25,59,59,210,20191105
523277,G.V.FILMS,0.31,0.31,0.29,0.31,110995,20191105
523283,SUPER HOUSE,89.2,93.9,89.2,92.7,1105,20191105
523289,RAMA VISION,2.8,2.8,2.8,2.8,200,20191105
523301,TCPL PACK,274.05,285,274,285,225,20191105
523319,BALMER LAWRI,204.3,204.35,198,198.8,14819,20191105
523323,KOVAI MEDI.,710,710,645,666.85,1829,20191105
523329,ELDECO HOUS.,1620,1685,1580,1592.5,114,20191105
523367,DCMSHRIRAM,373.05,373.6,360.15,362,4982,20191105
523369,DCM SHR.IND,171,173.25,171,173,475,20191105
523371,MAWANA SUGAR,35.2,35.5,34.65,35.2,8925,20191105
523384,MAH.RAS.APEX,80,80,77.35,77.35,282,20191105
523385,NILKAMAL L,1267.6,1269.9,1238.8,1243.85,761,20191105
523391,NAHAR POLY,35.1,35.75,35.1,35.75,1100,20191105
523395,3M INDIA LTD,22248.05,22684.15,22209.7,22429.85,230,20191105
523398,JCHAC,2125,2125,1992,2017.75,159,20191105
523405,JM FINANCIAL,83,85.3,81.4,81.85,24596,20191105
523411,ADCINDIA,185,185,173,179.45,2014,20191105
523445,REL INDL INF,295,297.05,283,285.2,73096,20191105
523449,SHARP INDIA,16.25,16.25,16,16,250,20191105
523457,LINDEINDIA,571,576,554.7,560.25,2085,20191105
523465,IND.BANK HSG,28.95,28.95,27,28.85,1088,20191105
523475,LOTUS CHOC,15,15,15,15,50,20191105
523483,PACIFIC IND.,76,79.8,72.55,79.2,364,20191105
523489,CMM HOSPITAL,7.13,7.86,7.13,7.86,1687,20191105
523519,UNI OFF AUTO,0.78,0.78,0.78,0.78,1102,20191105
523537,APM INDUS.,19.75,21.4,19.2,19.5,6954,20191105
523539,PRECISION WR,188.05,192.5,188,190.8,2166,20191105
523550,KRYPTON IND,11.51,12,11.51,12,600,20191105
523566,MARTIN BURN,19.5,19.5,19.5,19.5,5,20191105
523574,FEL,25.25,29.55,24.25,27.15,208148,20191105
523586,IND.TONERS,110.2,115.95,108,109,998,20191105
523594,KUNSTSTOFFE,21.15,21.15,21.15,21.15,10,20191105
523598,SHIPP.CORPN,60,60.5,58.45,59.25,264382,20191105
523606,SIKA INTER.,184.95,190,180.55,188.7,961,20191105
523610,ITI LTD.,91,91,88.4,88.8,61956,20191105
523618,DREDGING COR,364.65,364.65,340.25,343.7,29939,20191105
523620,PHARMASIA,15.27,16.01,15.27,16.01,122,20191105
523628,PODDAR,380,380,380,380,1,20191105
523630,NATIONAL FER,29.8,29.85,28.8,29.15,54989,20191105
523638,IP RINGS LTD,61.7,65.35,61.65,63.95,4071,20191105
523642,PI INDUS.LTD,1379.1,1415,1370.45,1383.9,20262,20191105
523648,PLASTIBLEND,177,177,172.15,174.95,459,20191105
523660,WATERBASE,110.6,111.1,106.45,107.3,9199,20191105
523672,FLEX FOODS,51.9,52,49,51.7,2164,20191105
523676,GOLKUNDA DIA,11.25,11.25,10.6,10.6,1000,20191105
523694,APCOTEX IND,170,172,162.5,163.4,2488,20191105
523696,FORTIS MLR,53,53,53,53,3384,20191105
523704,MASTEK LTD,338.65,339,331.35,332.9,898,20191105
523708,EIMCO ELECON,300,300,300,300,109,20191105
523710,SAYAJI HOTEL,237.65,259.2,237.65,259.2,11,20191105
523716,ASHIANA HOU,102,106.9,101.35,104.8,2114,20191105
523736,DVL,73,73.4,71,71.55,855,20191105
523754,MAHEPC,100.85,100.85,95.75,97.35,12480,20191105
523756,SREIINFRA,9.91,9.91,9.91,9.91,33600,20191105
523768,GUJ.BOROSIL,68.05,68.95,67.5,67.55,7595,20191105
523782,MITSHI,52.25,54.9,51,54.85,5145,20191105
523792,MAZDA LTD,350,358.25,350,351.35,261,20191105
523796,VICEROY HOTE,1.39,1.39,1.27,1.39,10761,20191105
523828,MENON BEAR.,57.7,59.9,57.15,57.25,3287,20191105
523832,MUKAT PIPES,3.71,3.71,3.55,3.55,102,20191105
523838,SIMPLX INFRA,56.4,57,55.5,56.15,11591,20191105
523840,INN.TECH.PAC,13.9,15.5,13.5,13.7,22752,20191105
523842,SUPER TANNER,2.01,2.01,1.87,2,6887,20191105
523850,AXTEL INDUS.,108.95,111.8,104.5,106.7,2763,20191105
524000,MAGMA FIN,53,53.4,50.9,51.4,1513,20191105
524019,KINGFA,700,705,672.3,683.1,2595,20191105
524037,RAMA PHOSPH,49.8,50.35,49,49.15,2905,20191105
524051,POLYPLEX,503.55,507.5,490.05,490.9,3095,20191105
524075,ALBERT DAVID,403.2,412,401.15,403.7,515,20191105
524080,HAR.LEATHER,24.3,24.3,24.3,24.3,500,20191105
524091,ACRYCIL LTD.,108.05,108.05,104,104.85,19212,20191105
524109,KABRA EXTR,70.2,73,70.1,71.9,676,20191105
524129,VINYL CHEM,64.25,66.9,64.25,64.85,3186,20191105
524156,T C M LTD.,48.45,48.45,48.45,48.45,52,20191105
524164,IOL CHEM PH,207.6,211.25,201,203.5,66768,20191105
524174,KESAR PETRO,7.15,7.15,6.2,6.65,21478,20191105
524200,VINATI ORG.,2207,2207,2150,2161.3,1593,20191105
524202,LACTOSE(I),23.1,23.15,22.95,23.15,1397,20191105
524208,AARTI INDUST,878.85,878.85,836.4,846.1,3485,20191105
524212,WANBURY LTD,13.33,13.33,12.55,12.85,1950,20191105
524218,RESONANCE,30.55,32.8,30.25,31.25,2771,20191105
524226,GUJ AMB EXP,140,140,134,135.75,2270,20191105
524230,RASHTR.CHEM.,54.05,54.3,52.5,52.6,122926,20191105
524280,KOPRAN LTD.,31.9,31.9,30.05,30.05,10966,20191105
524288,AIMCO PESTI.,120.75,124.2,116.8,117.8,4264,20191105
524314,GUJ.TERC LAB,8.35,8.5,8.35,8.5,1232,20191105
524324,SEYAIND,238.6,238.6,214,215.75,2072,20191105
524330,JAYANT AGRO,138,140.5,134.25,137.8,354,20191105
524332,BCLIL,77.55,77.55,73.7,76.85,6181,20191105
524336,SH.HARI CHEM,18,18,18,18,25,20191105
524342,INDOBORAXC,384,386,375.25,382.8,541,20191105
524348,AARTI DRUGS,523.1,541,519,524.8,3163,20191105
524370,BODAL CHEM,76.25,77.85,75.95,76.3,8467,20191105
524394,VIMTA LABS,112.25,115.1,112.25,114.95,1062,20191105
524396,BIOFIL CHEM,4.2,4.2,4.2,4.2,3788,20191105
524404,MARKSANS,15.45,15.75,15,15.05,67214,20191105
524408,UNIV.STARCH,28.25,30.9,28,30.15,550,20191105
524412,AAREY DRUGS,19.2,20.7,18.1,18.7,6784,20191105
524414,NORRIS MEDI.,4.42,4.42,4.42,4.42,50,20191105
524440,CAMEX LTD,25,25,22.25,24,1474,20191105
524444,KAVITIND,77.95,79.9,75.2,75.95,65650,20191105
524470,SYNCOM FORM.,0.69,0.71,0.63,0.67,1005714,20191105
524480,RIDHI SIDHI,260.5,287,260.5,274.8,217,20191105
524488,SVCIND,1.13,1.22,1.12,1.17,23864,20191105
524494,IPCA LAB LTD,1010.65,1051.4,990.7,994.3,7517,20191105
524500,KILITCH DRUG,139,141.5,132.05,133.2,4079,20191105
524506,CORAL LAB.,187.1,194.85,180.8,186.1,378,20191105
524518,KREBS BIOCHM,102,102,86,87.8,315,20191105
524520,KMC SHIL,11.25,11.25,10.5,10.55,21894,20191105
524522,LAFFANS PETR,10.92,10.92,10.45,10.45,142,20191105
524542,SUKJIT STRCH,196.65,196.7,194,196.7,141,20191105
524558,NEULAND LAB.,500,508,492.85,495.3,724,20191105
524570,PODDAR PIGM.,174,175,168.3,173.35,133,20191105
524576,VIVID IND,15.75,16.5,14.55,14.9,12005,20191105
524582,TIRUPATI STA,24.95,24.95,24.95,24.95,242,20191105
524594,ASHOK-ALCO,26.8,26.8,25,26.25,7734,20191105
524598,AKSHARCHEM I,216.6,217,210.2,215.7,132,20191105
524604,KAMRON LAB.,5.7,5.7,5.7,5.7,100,20191105
524634,ALU FLUORIDE,101,102.95,100,100.15,6347,20191105
524640,ARCHITORG,11.5,11.5,11.4,11.47,2400,20191105
524648,INDO AMINES,60.95,61.45,58.5,59.45,5676,20191105
524652,IND.SWIFT LT,3.81,3.81,3.8,3.8,1470,20191105
524661,WELCURE DRUG,0.52,0.52,0.48,0.52,3722,20191105
524663,BH.IMMUN&BIO,7.25,8.35,7.25,7.71,92385,20191105
524667,SOTL,940.05,962.4,940,947.7,286,20191105
524669,HESTER BISC,1724,1740.3,1635,1653.9,280,20191105
524687,BASANT AGRO,3.5,3.5,3.16,3.4,7470,20191105
524703,SANDU PHARMA,15.2,16.85,15,16.05,5311,20191105
524709,NACLIND,30.4,30.6,28.35,29.05,2152,20191105
524711,VISTA PHARMA,10.16,10.16,10.16,10.16,4745,20191105
524715,SUN PHARMA.,436,439.5,424.25,429.9,793414,20191105
524717,TITAN BIOTEC,40,41,37.55,37.7,980,20191105
524731,JENBURKT PH.,435,451.9,431.5,450.25,5017,20191105
524735,HIKAL LTD.,124.8,125.2,118,118.65,35099,20191105
524742,CAPLIN POINT,405,405,386,387.55,9665,20191105
524748,LINK PHARMA,14.85,14.85,13.49,13.49,50,20191105
524752,COMBAT DRUGS,20.9,20.9,20.9,20.9,2000,20191105
524758,WINTAC LTD,134.5,134.5,125.05,131.9,5,20191105
524764,NUTRA,8.35,9.06,8.35,9.06,31994,20191105
524774,NGL FINE CHM,520.6,520.6,510,515.3,2258,20191105
524790,EVEREST ORG.,210,214,210,211.25,1230,20191105
524804,AUROB.PHARMA,479.8,485.25,470,473.5,172740,20191105
524808,PHYTOCHEM I.,21.5,21.7,19.6,21,652,20191105
524816,NATCO PHARM,593.25,597.45,584.1,585.5,2745,20191105
524818,DYNAMIC IND.,50.6,60.95,50.6,52.25,877,20191105
524820,PANAMA PETRO,69.15,69.65,67.6,68.15,1356,20191105
524824,BAL PHARMA,48,48.8,47,47.2,3214,20191105
524828,BDH INDUS.,69.65,75.75,69.65,71.15,1534,20191105
526001,JAUS POLYMER,3.8,3.8,3.8,3.8,313,20191105
526027,CUBEX TUBING,14.9,14.9,13.5,13.5,2923,20191105
526073,GALAXY BEAR.,142.4,149.8,142.4,142.7,1054,20191105
526081,SCAGRO,3.1,3.1,3.1,3.1,50,20191105
526093,SATVAH.ISPAT,3.34,3.34,3.04,3.2,63869,20191105
526117,SHERVANI IND,497.9,497.9,475,476.6,132,20191105
526137,SHETRON LTD,22.35,24.5,22.3,24.25,739,20191105
526139,TRANSGENE BI,2.6,2.6,2.36,2.44,5427,20191105
526143,MPL,4.25,4.61,4.2,4.25,6151,20191105
526159,NIKHIL ADHSV,122,130.2,120.05,130.2,4841,20191105
526169,MULTIBASE I,140.9,140.9,133.3,134.4,1870,20191105
526173,ANDREW YULE,16.2,16.3,15.8,15.9,51496,20191105
526179,LUDOLOW JUTE,61.3,61.3,61.3,61.3,1149,20191105
526187,ASHRAM ONLIN,4.4,4.4,4.4,4.4,100,20191105
526217,HITECHCORP,85.5,86,84.5,84.5,85,20191105
526227,FILATEX INDI,39.35,39.95,38.85,39.45,47664,20191105
526231,STD.SURFACT.,10.4,10.4,10.4,10.4,200,20191105
526235,MERCATOR,1.16,1.16,1.16,1.16,58983,20191105
526241,AMRAPALI IND,3.62,3.69,3.62,3.69,4,20191105
526247,PREMIER EXPL,170,171.1,165.05,165.1,209,20191105
526263,MOLD-TEK TEC,51,52.5,51,52.5,150,20191105
526299,MPHASIS LTD,936.7,938.65,911.5,914.45,3619,20191105
526315,DIVYA.GRANIT,69.95,69.95,67,69.4,1196,20191105
526325,ORIENT PRESS,124.5,124.5,101.1,106.9,107,20191105
526365,SWARNASA,7.8,7.8,7.4,7.8,150,20191105
526367,GANESH HSG.,34.25,34.7,33.85,33.85,1780,20191105
526371,NMDC LTD,110.15,112.3,109.85,111.75,267048,20191105
526381,PAT INT LOG,25,25.05,23.15,23.4,4000,20191105
526397,ALPHAGEO (I),183.1,191.5,183.1,188.75,1178,20191105
526407,RIT PRO IND,9.9,9.9,9.9,9.9,100,20191105
526409,KKALPANAIND,21.05,21.05,19,19,3130,20191105
526415,OK PLAY (I),17.5,17.5,16.6,16.8,1033,20191105
526423,KRITI INDUS.,29,29.55,27.5,27.75,8155,20191105
526433,ASM TECHNOLO,87.75,87.75,74,82,272,20191105
526435,PERFECTPAC,158.55,158.55,152,152.4,1192,20191105
526441,VISIONCINE,1.13,1.15,1.09,1.09,8601,20191105
526471,WINSOME BREW,3.35,3.52,3.3,3.52,3018,20191105
526477,S.A.ENTERPR.,2.57,2.57,2.57,2.57,100,20191105
526479,SKY INDUST.,29.35,30,29.35,30,752,20191105
526481,PHOENIX INT.,14.16,14.16,14.16,14.16,150,20191105
526492,RISHIROOP,39.9,43,39.9,40.1,1985,20191105
526504,DOLPHIN MEDI,0.48,0.51,0.48,0.51,6392,20191105
526508,SHAHISHIP,4.52,4.75,4.52,4.75,201,20191105
526519,ALPINE HSG.,11.14,11.14,10.11,10.98,833,20191105
526521,SANGHI IND.,44.7,44.7,44,44,9650,20191105
526532,SFPIL,19.5,19.5,19.5,19.5,8,20191105
526538,MAXIMAA SYST,1.38,1.38,1.28,1.38,7555,20191105
526544,SCANP GEOM,26,26.2,25.2,26,15598,20191105
526546,CHOKSI LABOR,11.99,11.99,11.26,11.26,445,20191105
526550,CCHHL,3.66,3.7,3.5,3.5,18467,20191105
526576,TECHIN,3.42,3.42,3.42,3.42,121,20191105
526582,TPL PLAST,130,130,125,125,3,20191105
526586,WIM PLAST LT,378,381,375,379,1336,20191105
526596,LIBERTY SHOE,125.4,126.2,121.15,122.65,23872,20191105
526608,ELECTROTHERM,144.7,149.9,141.2,145.3,75565,20191105
526612,BLUE DART EX,2306.65,2374,2263.7,2332.05,775,20191105
526614,EXPO GAS,3.34,3.34,3.18,3.18,560,20191105
526616,NAT.PLASTIC,26.25,29,26.25,29,116,20191105
526622,MFL INDIA,0.19,0.19,0.19,0.19,25,20191105
526640,ROYALE MANOR,10.09,10.35,9.98,10.35,2734,20191105
526642,MIRZA INTER,60,60.6,58.5,58.85,15872,20191105
526650,TOURISM FINA,81.85,83.25,80.05,81.5,4987,20191105
526654,THAKKERS DEV,59.85,59.85,59.85,59.85,7,20191105
526666,BHARTIYA INT,150.05,157.5,150.05,157.5,251,20191105
526668,KAMAT HOTELS,38.55,39,37.15,37.3,13861,20191105
526717,GOPALA POLY.,3.5,3.5,3.5,3.5,149,20191105
526721,NICCO PARKS,26,27.8,25.25,27.6,4216,20191105
526723,NTC INDUST,33.25,33.3,33.25,33.3,461,20191105
526727,GARNET CONST,6.75,6.8,6.3,6.69,7149,20191105
526729,GOLDIAM INT.,140.6,142.2,139,141.55,10451,20191105
526731,BRIGHT BROS.,70.05,71.05,68.8,71,4788,20191105
526737,CORPOR COUR,12.74,12.74,12.74,12.74,1,20191105
526739,NARMADA GEL,154.3,162.5,154.3,158.45,7344,20191105
526747,P.G.FOILS,74.1,74.1,74.05,74.05,400,20191105
526755,VELAN HOTELS,3.66,3.66,3.32,3.34,1411,20191105
526775,VALIANT COMM,24.3,24.6,24.3,24.6,75,20191105
526783,DR.AGAR.EYE,300,301.05,298.6,300,1168,20191105
526797,GREENPLY IND,160,166.9,157.05,162.75,9291,20191105
526801,PSL LTD,0.54,0.58,0.54,0.58,14250,20191105
526807,SEAMEC LTD,385,390,381,381,159,20191105
526813,RAGHUNATH IN,3.13,3.13,3.13,3.13,12,20191105
526817,CHEVIOT CO.,721,764,712.1,754.55,14431,20191105
526821,DAI-ICHI KAR,359.5,361,345.1,349.8,13998,20191105
526829,CONFI PETRO,28.95,28.95,27.6,27.85,13066,20191105
526839,SHELTER,10.12,10.12,10.12,10.12,5,20191105
526847,ASHIRWAD STL,5.16,5.17,5.16,5.17,238,20191105
526853,BILCARE LTD.,23.95,23.95,23.95,23.95,2187,20191105
526861,RISHI LASER,13.2,13.74,12.51,13.74,514,20191105
526871,INTEC CAP,35.2,35.2,35.2,35.2,3,20191105
526881,63MOONS,118,119.75,117,117.4,13521,20191105
526885,SARLA PER F,21.45,21.45,19.85,20.05,16996,20191105
526899,HFIL,7.38,7.51,6.55,7.51,27950,20191105
526905,PADMAIND,17.8,18.8,17.8,18.5,4148,20191105
526917,CHD DEV LTD,1.53,1.53,1.47,1.53,10987,20191105
526921,21ST CEN.MGM,14.56,14.56,14.56,14.56,13,20191105
526931,HARIYANA SH.,42.55,43.65,41.85,42.95,521,20191105
526945,TYROON TEA,28,28,25.65,25.65,614,20191105
526947,LA-OPALA RG,165.35,169.65,164.7,167.95,1196,20191105
526951,GOLDEN LAMIN,490,490,482,485,448,20191105
526953,VENUS REMEDI,26,26.1,24.15,25.55,3559,20191105
526957,UDL,11.42,11.42,11.42,11.42,14600,20191105
526971,DHOOT I.FIN.,20.1,20.1,20.1,20.1,10,20191105
526981,SHRI BAJRANG,25.1,25.1,17.8,19.95,4607,20191105
526987,URJA GLOBAL,1.7,1.71,1.65,1.68,586217,20191105
527001,ASHAPURA LTD,30.9,32,30.7,31.9,2679,20191105
527005,SH.PACETRON.,12.4,12.4,12.4,12.4,39,20191105
530001,GUJ.ALKALI,468.85,471.75,463.05,464.75,646,20191105
530005,INDIA CEM.,87,88.9,84.6,85.8,172656,20191105
530007,JK TYRE IND,74,75.45,72,72.2,97741,20191105
530011,MANGLR.CHEM,29.3,29.9,28.65,29.15,4221,20191105
530017,STD.INDUST.,10.8,11.24,10.47,11.24,506,20191105
530019,JUBILANT,550.05,554.3,536.6,539.35,11709,20191105
530043,ACKNIT IND,50,52.5,49,49,144,20191105
530045,TITAN SECUR.,3.19,3.19,2.65,2.87,131815,20191105
530047,MOHOTAIND,10.44,10.44,10.44,10.44,2,20191105
530067,CSLFINANCE,250,260,250,252.45,969,20191105
530073,SANGHVI MOVE,78,78.9,73,74.55,169028,20191105
530075,SELAN EXPLOR,149,152.3,146.5,147.6,16401,20191105
530077,FRESHTROP FR,87.5,87.5,86.5,86.65,2740,20191105
530079,FAZE THREE L,33.25,34.75,33,34.15,1288,20191105
530109,ANUPAM,16,16.05,16,16.05,2315,20191105
530117,FAIRCHEM,484.55,490.75,484.55,488.2,139,20191105
530119,NATRAJ PROTE,18.65,20.55,18.65,20.55,819,20191105
530125,SAMRAT PHARM,126.5,126.5,120,123,947,20191105
530127,NPR FINANCE,13.95,15.38,13.93,14.03,4055,20191105
530129,NILE LTD.,203,203.5,195,201.45,1726,20191105
530131,UDAIPUR CEME,13.37,13.4,12.92,13.01,29873,20191105
530133,AMCO INDIA L,14.71,14.71,14.71,14.71,50,20191105
530135,OPTIEMUS,45.85,45.85,45.85,45.85,6598,20191105
530145,KISAN MOULD.,25.4,25.8,24.75,25.35,33665,20191105
530151,VIJAY TEXTIL,25.4,26,23.6,25.85,1446,20191105
530163,KERALA AYUR,44.7,47.85,44.7,45.15,3368,20191105
530175,ODYSSEY TECH,24.15,25.75,24.1,25.75,177,20191105
530177,SPS INTL.,11.78,13,11.78,13,38,20191105
530185,SURAT TEXT.,0.98,1.04,0.97,0.97,170104,20191105
530187,ATHARV ENT,1.04,1.08,1.04,1.07,1559,20191105
530191,CHROMATIC IN,0.5,0.5,0.5,0.5,10,20191105
530197,BAGADIA COLO,12.33,12.33,12.33,12.33,52,20191105
530199,THEMIS MEDIC,265,275,255.15,275,2208,20191105
530201,KALLAM,7.8,7.9,7.5,7.57,3248,20191105
530207,BRAWN BIO,23.55,25.2,23.55,24.85,828,20191105
530215,KINGSINFRA,22.3,22.3,20,20.7,111835,20191105
530233,AURO LAB.,55,56.5,54,54.2,3070,20191105
530235,KJMC FIN.,17.75,17.75,17.75,17.75,1,20191105
530239,SUVEN LIFE S,283.05,283.55,273,277.7,22821,20191105
530245,ARYAMAN FIN.,33,33,33,33,5,20191105
530263,GLOBAL CAP.,0.47,0.47,0.47,0.47,2500,20191105
530299,KOTHARI PROD,62.5,62.5,62.5,62.5,10,20191105
530305,PICCADILY AG,7.44,7.44,6.45,6.78,17085,20191105
530307,CHAMANLAL SE,46.2,46.2,42.45,42.65,14115,20191105
530315,HIND.TIN WRK,54.05,54.05,52.3,52.45,1837,20191105
530317,GODAVARI DRU,19,19,15.5,15.95,17027,20191105
530331,PREMCO GLOB.,130.6,130.6,130.6,130.6,2563,20191105
530341,MUKESH BABU,106.95,106.95,106.95,106.95,25,20191105
530343,GENUS POWER,25,25.65,24.75,24.85,4749,20191105
530355,ASIAN OILFIE,96.2,99.3,96.1,97.3,32905,20191105
530363,UGAR SUGAR,13.77,13.77,12.8,12.98,9006,20191105
530365,ORIENTBELL,124.45,131,124.45,129.3,2768,20191105
530367,NRB BEARINGS,107,110.65,104.5,105.45,6481,20191105
530369,VAMSHI RUBB.,15.42,15.42,15.41,15.41,49,20191105
530377,NILA INFRA.,4.85,5.29,4.8,4.86,5778,20191105
530401,VINYOFLEX LT,19.25,20.2,19.25,19.35,839,20191105
530419,SUMEDHA FISC,17.3,17.3,17.3,17.3,30,20191105
530421,KUWER INDS.,2.8,2.8,2.8,2.8,500,20191105
530427,CHOKSI IMAG,11.6,12.75,11.56,11.9,1620,20191105
530431,ADOR FONTECH,44.75,44.9,43.5,44.25,5714,20191105
530433,SHIVA FERT.,17.4,18,17.3,17.3,784,20191105
530461,SABOO SODIUM,5.2,5.2,4.75,4.97,9229,20191105
530477,VIKRAM THERM,84.1,87.85,84.1,86.75,1009,20191105
530499,A.K.CAPITAL,270,270,270,270,20,20191105
530517,RELAXO FOOT.,583,583,560,563.9,5628,20191105
530521,VIRAT INDUS.,54,54,45.65,51.9,1663,20191105
530543,MARG LTD,8.55,8.55,8.45,8.45,8191,20191105
530545,COSCO INDIA,108.6,110,104.15,104.15,457,20191105
530549,SHILPA MEDIC,332,332.1,305,309.85,2274,20191105
530555,PARAMOUNT CO,9.12,9.4,9.11,9.12,1401,20191105
530565,ARCHANA SOFT,2.06,2.06,2.06,2.06,100,20191105
530571,EXPLICIT FIN,2.35,2.35,2.35,2.35,165,20191105
530579,UYFINCORP,2.35,2.35,2.14,2.14,2301,20191105
530585,SWASTIK INV,54.9,60.6,54.9,60.6,1457,20191105
530589,PRIMA PLASTI,64.5,64.5,60.5,62.55,2142,20191105
530609,CARNATION IN,7.48,7.87,7.48,7.87,245,20191105
530617,SAMPRE NUTRI,9.13,9.13,9.13,9.13,500,20191105
530621,AAIL,22.7,22.7,20.05,21.2,1182,20191105
530627,VIPULORG,148,153,143,144.4,15726,20191105
530643,ECORECO,32.55,32.55,30.3,31.25,1067,20191105
530655,GOODLUCK,55.7,57,55.7,56.05,316,20191105
530663,GOYAL ASSO.,1.8,1.8,1.8,1.8,246,20191105
530665,ZENITH HEALT,1.25,1.31,1.19,1.2,12376,20191105
530677,SUPREME HO,5.51,6.09,5.51,5.57,112055,20191105
530689,LYKISLTD,21.7,21.7,20.55,20.55,1094,20191105
530695,PRIME PROP,13.13,13.13,11.5,13.12,103,20191105
530697,ZENLABS,37.75,37.75,37.75,37.75,5399,20191105
530699,RAJRAYON,0.19,0.19,0.19,0.19,43,20191105
530709,GOWRA LEASNG,15.2,15.2,15.2,15.2,6,20191105
530715,ALPS INDS.,1.17,1.17,1.17,1.17,230,20191105
530733,NOVAPUBLIC,13.1,13.1,12.8,12.8,1010,20191105
530759,STERL.TOOLS,184,193,180.1,184.65,481,20191105
530803,BHAGIL,114.5,114.7,111,112.45,3367,20191105
530809,BNR UDYOG,17.05,17.05,17.05,17.05,1010,20191105
530813,KRBL LTD.,221,221.1,210,211.3,29702,20191105
530815,REFNOL RESIN,27.4,27.85,25.05,26.6,330,20191105
530825,DAIKAFFIL CH,25,25,21.65,22.25,2000,20191105
530829,CIL SECURITS,16.1,16.1,15.4,15.4,7,20191105
530843,CUPID LTD,203,211,203,205.75,22207,20191105
530845,SUNSHIELD CH,120,120,113.2,113.2,850,20191105
530871,CHEMBOND CHM,202.2,209.2,201,207,1421,20191105
530879,CIFL,105.15,115,105.15,115,19,20191105
530883,SUPER CROP.,18,18,17.5,17.75,40093,20191105
530897,N.G.IND.LTD.,56.25,56.5,54.1,55,540,20191105
530919,REMSONS IND.,91.9,91.9,82.4,83,3302,20191105
530931,STANPACKS(I),5.01,5.01,5,5,2500,20191105
530943,SRI ADHIKARI,1.8,1.8,1.8,1.8,4280,20191105
530951,RAMINFO,32.75,34,32.75,33.9,423,20191105
530953,SUNIL AGRO F,27.7,29,27.7,28.55,15,20191105
530959,DIANA TEA CO,9.52,9.7,9.5,9.66,4220,20191105
530961,VIKASECO,2.98,2.98,2.73,2.78,38461,20191105
530965,INDIAN OIL,138.9,139.5,136.2,137,802073,20191105
530977,SKCIL,41,44.95,41,42,2001,20191105
530979,INDIA HOME,50.5,50.5,48.05,49.15,5762,20191105
530991,ROOPA INDUS,9.93,9.93,9.93,9.93,1548,20191105
530999,BALAJI AMINE,328,335,324.95,331.05,1991,20191105
531041,COMPETENT AU,175.05,187,175.05,187,61,20191105
531082,ALANKIT,17.45,17.46,15.8,17.18,92533,20191105
531091,UNITED CRED.,14.5,14.95,14.5,14.5,56,20191105
531092,OM MET INFRA,20.05,21.05,20.05,20.5,610,20191105
531109,ISHAN DYES,25,25,25,25,10,20191105
531111,GOTHI PLASCO,7.37,7.37,7.37,7.37,3700,20191105
531120,PATEL ENGG.,16.94,17.06,16.6,17.06,217538,20191105
531129,INANI MARBLE,16.25,16.25,15.75,15.75,50,20191105
531137,GEMSTONE INV,0.67,0.67,0.67,0.67,100,20191105
531146,MEDICAMEN BI,362,362,345,354.5,802,20191105
531147,ALICON,385.85,390.8,380.85,390.8,19,20191105
531161,ABM KNOWLEDG,43,44,43,43.2,425,20191105
531162,EMAMI LTD.,328.85,332,325.85,327.85,5927,20191105
531173,SYSCHEM (I),7.09,7.09,6.44,6.64,881,20191105
531179,ARMAN FIN,557.5,574.95,557.5,572,17,20191105
531196,GAGAN POLYCO,2.56,2.56,2.56,2.56,2,20191105
531198,DHANADACOL,1.1,1.1,1.1,1.1,5,20191105
531206,KWALITY CRED,10.9,10.9,10.9,10.9,526,20191105
531209,NUCLE.SOFT E,306.3,308.3,304.1,304.1,146,20191105
531212,NALIN LEASE,11.65,12.2,11.65,12.2,321,20191105
531213,MANAP FIN,172.95,172.95,166.15,168.1,109492,20191105
531215,RTS POWER CO,35.25,36.6,34.5,35.1,2387,20191105
531216,COMFORT INTE,5.2,5.2,5,5,260,20191105
531223,ANJANI SYNT.,13.9,13.9,13.88,13.88,3031,20191105
531225,FRONTIER,6.95,6.95,6.95,6.95,200,20191105
531233,RASI ELECTRO,2.89,2.89,2.66,2.85,6411,20191105
531234,VICTORY PAPR,99.85,103,99.85,102,868,20191105
531241,LINC PEN &PL,205,207.5,195.5,201.9,1352,20191105
531253,INDIA GELAT.,81,90,81,85.2,4801,20191105
531266,VST TILLERS,1315,1333.65,1307,1315.35,600,20191105
531268,B2B SOFT.,9.38,9.38,9.38,9.38,50,20191105
531273,RADHE DEVLOP,16.22,16.22,14.72,14.72,1661,20191105
531278,ELIXIR,35,35,34,34.55,12,20191105
531281,P.G.IND.LTD.,8.25,8.25,8.25,8.25,150,20191105
531289,NATFIT,42.55,45.85,41.45,45.15,2490,20191105
531297,ARTEFACT PR,29.6,29.6,29.6,29.6,500,20191105
531306,DHP INDIA LT,489.9,490,487,489.8,498,20191105
531307,SRK INDUS,0.76,0.82,0.76,0.82,11936,20191105
531310,AVAILABLE FI,6.43,6.43,6.43,6.43,396,20191105
531322,HAVISHA,0.7,0.73,0.68,0.73,4525,20191105
531335,ZYDUS WELL,1694.75,1697,1655,1659.95,467,20191105
531337,JUMPNET,69,70.25,68.75,69.6,234489,20191105
531340,BERVIN INV.,10.2,11.23,10.2,10.7,122,20191105
531344,CONTAIN.CORP,580.8,586,571.65,576.65,64763,20191105
531346,EASTERN TRED,28,29.35,27.25,29.35,321,20191105
531349,PANACEA BIOT,138,140,135.85,136.3,848,20191105
531358,CHOICE INT.,43.6,51.1,43.05,46.15,9099,20191105
531359,SHRIRAM ASSE,132.3,132.3,127,132.3,600,20191105
531373,BYKE HOSP,20.25,21.45,19.8,20.15,350,20191105
531381,ARIHANT FOUN,16.65,19.9,16.65,19.9,101,20191105
531390,UPSURGE INV.,17.15,17.15,17.15,17.15,249,20191105
531396,WOMEN NETWOR,2.57,2.57,2.57,2.57,100,20191105
531400,ALMONDZ GLO,10.35,10.35,10.35,10.35,50,20191105
531404,ZICOM ELECTR,1.22,1.27,1.16,1.27,2813,20191105
531411,TUNI TEXTILE,0.19,0.19,0.19,0.19,1000,20191105
531412,RADIX IND,61.1,61.25,61.1,61.2,98,20191105
531417,MEGA CORPN.,0.27,0.27,0.27,0.27,2010,20191105
531426,TAMIL.NEWSPR,195,196.75,192.2,193.75,4925,20191105
531431,SHAKTI PUMPS,260.2,264,257,260.15,2305,20191105
531437,PWASML,21.8,21.8,18,18.95,3674,20191105
531439,GOLDSTONE EN,9.45,10.69,9.45,9.81,4595,20191105
531449,GRM OVERSEAS,193,193,193,193,5,20191105
531453,MOHIT INDUS.,4.75,4.75,4.75,4.75,100,20191105
531456,MINAXI TEXT.,0.48,0.48,0.48,0.48,4803,20191105
531471,DUKE OFFSHOR,12.8,12.81,12.8,12.81,8433,20191105
531472,CYBELE IND,5.09,5.6,5.09,5.6,72,20191105
531489,CG-VAK SOFTW,31,31.6,28.35,28.4,606,20191105
531494,NAVKAR BUILD,18.55,18.55,17,18.5,1039,20191105
531495,BLUECOAST,25.3,25.3,25.3,25.3,5,20191105
531497,MADHUCON PRJ,4.63,4.63,4.26,4.53,3211,20191105
531499,SYBLY INDS.,1.37,1.37,1.37,1.37,1879,20191105
531500,RAJESH EXPO.,688.8,688.8,673.2,673.9,48508,20191105
531502,ESAAR (I)LTD,0.75,0.75,0.74,0.75,10273,20191105
531508,EVEREADY (I),60.3,60.3,55.15,55.15,32598,20191105
531509,STEP TWO COR,5.15,5.15,5.15,5.15,40,20191105
531512,ORIENT TRADE,4.8,4.8,4.53,4.53,61165,20191105
531518,VIKASPROP,3.86,3.86,3.86,3.86,1052,20191105
531531,HATSUN AGRO,592,605,591.8,603.45,81,20191105
531539,RISHABH DIGH,24.5,24.5,22.55,24.25,731,20191105
531540,MARUTI INFRA,21.75,21.95,21.5,21.75,5313,20191105
531543,JINDAL WORLD,58.5,58.5,56.8,57.1,26492,20191105
531548,SOMANY CRAM,188.75,188.8,181.25,182.3,2905,20191105
531550,JHAVERI CRED,2.39,2.39,2.39,2.39,262,20191105
531556,CORAL (I)FIN,14.4,14.4,12.5,13.03,9132,20191105
531574,VAS INFRA,6.77,6.77,6.77,6.77,10,20191105
531591,BAMPSL SECUR,0.91,0.91,0.91,0.91,66,20191105
531592,GENPHARMA,14.9,14.9,14.25,14.25,10,20191105
531595,CGCL,224.95,229,218.6,224.05,167666,20191105
531599,FDC LIMITED,179,179,175,175.3,4992,20191105
531608,GORANI INDUS,12.64,12.64,12.64,12.64,1,20191105
531609,KG PETROCHEM,78,78,76,76,80,20191105
531613,MAL,0.49,0.51,0.49,0.51,6889,20191105
531616,STARCOM,97.05,97.05,97.05,97.05,25,20191105
531624,COUNTRY COND,1.78,1.78,1.78,1.78,330,20191105
531633,LINCOLN PHAR,165.85,165.95,157.4,158.3,906,20191105
531637,SWORD &SHIEL,5.14,5.14,5.14,5.14,500,20191105
531638,SURAJ LTD,39.9,39.9,39.9,39.9,10,20191105
531642,MARICOLTD,365,366.95,360.6,366.25,72655,20191105
531648,MAHAVIRIND,0.67,0.67,0.67,0.67,103,20191105
531663,YUVRAAJHPL,0.49,0.49,0.49,0.49,99,20191105
531682,CAT TECHN.,0.78,0.78,0.76,0.76,5600,20191105
531687,KARUTURI GLO,0.3,0.3,0.3,0.3,33539,20191105
531688,PRITHVIEXCH,22.6,22.65,21,22.45,747,20191105
531717,VIDHIING,65.35,67,64.55,65.4,9354,20191105
531719,BHAGIRA.CHEM,416,416,395,404.2,6281,20191105
531723,STAMPEDE CAP,0.66,0.66,0.66,0.66,5891,20191105
531727,MENON PISTON,16.37,16.37,13.51,14.08,3679,20191105
531737,GREENCREST,0.73,0.73,0.72,0.72,24101,20191105
531739,GENNEX LAB,3.34,3.65,3.34,3.56,89136,20191105
531746,PRAJAY ENGS.,7,7,6.75,6.81,1561,20191105
531761,APOLLOPIPES,382.95,391,378.05,380.6,69852,20191105
531768,POLY MEDICUR,202,205,198.15,204.35,419,20191105
531795,ATUL AUTO,225,228,220.7,221.05,1180,20191105
531802,PRERNA INFR,19,19,18,19,3004,20191105
531814,TIRUPATI SAR,7.55,7.55,6.78,7.18,1152,20191105
531822,RODIUM,105.45,105.9,104.9,105.1,4297,20191105
531842,LAHOTI OVER.,11.21,11.7,11,11.06,16311,20191105
531845,ZENITH BIRLA,0.74,0.74,0.71,0.71,17100,20191105
531859,ORIENTAL VEN,53,54,49.5,53.15,6666,20191105
531861,JOINDRE CAPI,15.5,15.75,15,15.67,1904,20191105
531862,BHARATAGRI,158.9,158.9,146.8,151,939,20191105
531867,UNITECH INTE,5.29,5.3,5.26,5.26,3120,20191105
531869,SACHETA MET.,14.58,14.58,13.7,13.72,12926,20191105
531879,PIONEER DIS.,127,132,127,130.55,260,20191105
531881,GMETCOAL,12.45,12.45,12.45,12.45,200,20191105
531882,KWALITYLTD,3.26,3.26,3.2,3.26,263252,20191105
531888,REXNORD ELE.,26.65,26.65,24.85,24.85,1503,20191105
531889,INTEG.TECH.,1.26,1.26,1.26,1.26,100,20191105
531892,KHANDWALA SE,15.2,16.45,15.2,16.45,5165,20191105
531893,SAWACA BUSI,0.63,0.63,0.63,0.63,125,20191105
531898,SANGUINE MD,0.19,0.19,0.19,0.19,101,20191105
531900,CCL INTER,9,9,9,9,129,20191105
531909,SWAGRUHA,6.65,6.65,6.65,6.65,150,20191105
531917,TWINSTAR SOF,0.78,0.78,0.77,0.78,6707,20191105
531921,AGAR IND COR,115.8,115.8,115.8,115.8,100,20191105
531950,VERTEX SEC.,1.14,1.15,1.14,1.15,2121,20191105
531952,RIBA TEXTILS,40,40,36,36.7,46444,20191105
531977,CHARTERLOGIS,3.24,3.24,2.86,2.9,113706,20191105
531978,AMBIKA COTTO,905.1,913.65,900,907.7,68,20191105
531979,HIND ALUMIN,53.2,54.5,51,54.5,145,20191105
532011,POOJA ENT,19.55,19.55,19.55,19.55,75,20191105
532022,FILAT FASH,4.1,4.1,3.91,4.05,21858,20191105
532025,SOWBH MEDIA,2.5,2.5,2.4,2.4,89,20191105
532029,SINDHU TRADE,90,90,87.4,87.4,26,20191105
532033,JAIN STUDIOS,2.09,2.09,2.09,2.09,466,20191105
532034,SAFALHBS,1.32,1.32,1.32,1.32,160,20191105
532038,EMMSONS INT.,3.88,3.88,3.88,3.88,20,20191105
532039,ZENOTECH,30.45,30.45,30.45,30.45,12460,20191105
532041,HINDUSTN BIO,2.8,2.8,2.8,2.8,1400,20191105
532051,SWELECT,119.05,119.05,116.65,116.65,12,20191105
532053,WALLFORT FIN,26.5,26.6,24.6,24.8,101,20191105
532054,KDDL LTD,348.5,348.5,348.5,348.5,10,20191105
532067,KILPEST (I),86.8,86.8,84.05,85.9,1774,20191105
532070,SUPERB PAPER,9.9,10,9.8,10,17500,20191105
532081,KSERASERA,0.19,0.19,0.19,0.19,14708,20191105
532092,SAGARPROD,11.4,12,11.35,11.48,303077,20191105
532097,MUKAND ENGG.,12.22,12.22,11.25,12.2,2143,20191105
532113,BRIJLAXMI LE,0.76,0.8,0.76,0.8,4500,20191105
532123,BSE INFRA,1.01,1.05,1.01,1.01,2010,20191105
532129,HEXAWARE TEC,349.95,349.95,339,339.95,31142,20191105
532134,BANKBARODA,102.15,103.95,101.2,101.85,4859196,20191105
532139,G-TECH INFO.,0.73,0.73,0.73,0.73,28,20191105
532141,ANDHRA CEMEN,2.5,2.61,2.5,2.61,24356,20191105
532143,SKM EGG PROD,43,43.95,40.65,43,2896,20191105
532144,WELCORP,141.8,142.5,136,137.05,450063,20191105
532149,BNK OF INDIA,71.9,72.6,70.15,70.35,1096736,20191105
532150,INDRAPRAST,43.4,44.55,40.9,41.2,91358,20191105
532155,GAIL (I) LTD,137.3,138.5,135.15,137.4,218737,20191105
532156,VAIBHAVGBL,815,827.95,800,801.65,874,20191105
532159,TRESCON,71,71,69,70,110,20191105
532160,GUJ.STAT.FIN,0.69,0.69,0.69,0.69,4600,20191105
532162,JK PAPER,119.6,120.9,118,118.95,55886,20191105
532163,SAREGAMA (I),404,408,394.55,395.55,1080,20191105
532164,MINOLTA FIN.,1,1,1,1,1,20191105
532166,ALKA SECUR.,0.19,0.19,0.19,0.19,10032,20191105
532172,ADROITINFO,7.5,7.51,7.5,7.5,177175,20191105
532173,CYBERTECH,48.2,50.5,48.2,50.25,342,20191105
532174,ICICI BANK,472.35,474,466.8,468.25,736265,20191105
532175,CYIENT,414,414,396,400.75,8412,20191105
532178,ENGINRS.(I),119.25,119.4,113,115.25,84154,20191105
532179,CORPN.BANK,17.3,17.75,17.15,17.25,32556,20191105
532180,DHANALAK.BNK,15.25,15.5,14.95,15.2,106340,20191105
532181,GUJ.MINERAL,66.6,66.6,63.05,63.15,6643,20191105
532183,GAYATRI SUGR,1.05,1.05,1.01,1.01,1277,20191105
532187,INDUSIND BNK,1360,1360.5,1314.1,1319.3,105836,20191105
532189,INDIA TOURIS,367.85,368.85,352.55,356.6,10041,20191105
532209,J & K BANK,33,33.4,31.8,32.05,73152,20191105
532210,CITY UNION,212.25,212.25,204.6,206.95,15392,20191105
532212,ARCHIES LTD,19.05,19.05,19.05,19.05,1000,20191105
532215,AXIS BANK,744.9,745.85,730.8,737.6,1601850,20191105
532216,HB STOCKHOL.,6.4,6.4,6.36,6.36,66,20191105
532217,SIEL FINANCL,1.62,1.62,1.62,1.62,25,20191105
532218,SOUTH IND.BK,11.27,11.27,10.91,10.96,382332,20191105
532219,ENERGY DEV.,5.5,5.5,5.35,5.4,8700,20191105
532221,SONATA SOFT.,315,317.35,312.3,313.6,6936,20191105
532234,NAT.ALUM,46.8,48.05,46.5,46.65,499016,20191105
532240,INDIA NIPPON,330.35,334.35,326.15,328.05,387,20191105
532256,NALWA SONS,855,855,855,855,100,20191105
532259,APAR INDUS.,506.75,535.5,506.75,532.4,544,20191105
532268,ACCELYA,940,959.3,940,947.35,401,20191105
532271,CYBERMATE,1.19,1.29,1.18,1.25,30104,20191105
532275,LANDMARC LEI,0.39,0.4,0.38,0.38,13573,20191105
532276,SYNDICATE BN,29.45,29.75,28.8,28.95,58135,20191105
532281,HCL TECHNO,1155.2,1160.6,1143.45,1158.25,106203,20191105
532282,CASTEXTECH,0.46,0.46,0.46,0.46,3160,20191105
532284,TCFC FINANCE,23.35,24,23.05,23.2,701,20191105
532285,GEOJITFSL,29.75,29.9,29.05,29.5,2319,20191105
532286,JINDAL STE,138.2,140.85,130.05,133.65,3623762,20191105
532296,GLENMARK PHA,317.3,321.7,314.8,317.2,87706,20191105
532300,WOCKHARDT,301.95,303.6,290.6,295.4,72308,20191105
532301,TATA COFFEE,86.45,86.45,83.1,83.55,24298,20191105
532305,IND-SWIFT LA,30.95,31.45,29.9,30,31852,20191105
532309,GEPIL,712,714.65,689.7,711.65,803,20191105
532310,SHREE RAMA,3.77,3.94,3.76,3.9,92794,20191105
532313,MAHINDRALIFE,402.05,408.9,399,400.95,2812,20191105
532321,CADILA HEALT,245,245,238.8,239.7,118934,20191105
532323,SHIVA CEMENT,11.15,11.44,10.49,11.44,1055122,20191105
532324,CINEVISTA,11.4,11.44,11.4,11.44,60091,20191105
532326,INTENS TECH,32,32,32,32,500,20191105
532329,DANLAW TECH.,62.15,70,61.6,63.45,1026,20191105
532330,BIOPAC INDIA,2.05,2.15,2.05,2.15,1250,20191105
532331,AJANTA PHARM,1007.9,1030.35,985,1002.4,14379,20191105
532332,CURATECH,2.01,2.01,2.01,2.01,10,20191105
532333,HB PORTFOLIO,19,19.65,16,16.95,3665,20191105
532334,HB ESTATE DE,8.15,8.57,8.15,8.57,1172,20191105
532339,COMPUCOM SOF,8.78,8.83,8.46,8.48,17445,20191105
532341,IZMO,32.45,32.45,30.55,30.6,1269,20191105
532342,COMMEX TECH,0.19,0.19,0.19,0.19,20000,20191105
532343,TVS MOTOR L,459,468,455.15,458.4,95525,20191105
532345,GATI LTD.,65.7,65.7,60.6,61.55,178773,20191105
532348,SUBEX LTX,5.2,5.56,5.11,5.48,138079,20191105
532349,TRANSPORT CO,286.5,286.9,280.3,281.65,763,20191105
532350,PADMALAYA TE,1.42,1.49,1.42,1.42,8114,20191105
532351,AKSH OPTIFIB,8.4,8.4,7.62,7.95,251328,20191105
532356,TRIVENI ENGG,67.45,67.45,65.75,66.5,34896,20191105
532357,MUKTA ARTS,40.6,41,39.8,40.9,461,20191105
532362,NAGPUR POWER,30.65,30.65,30.65,30.65,20,20191105
532365,DYNACONS SYS,25,26,25,26,333,20191105
532366,PNB GILTS,29.05,30.4,29.05,29.8,11139,20191105
532368,BCG,3.2,3.28,3.01,3.07,106600,20191105
532369,RAMCO INDS.,193,195,188.1,191.7,4830,20191105
532370,RAMCO SYSTM,166.7,169.4,157.6,158.05,8592,20191105
532371,TATA TELESER,2.7,2.72,2.64,2.66,452879,20191105
532372,VIRINCHI,42.85,43.45,41.5,42.65,12593,20191105
532373,WEPSOLN,31.85,31.95,26.7,26.7,10099,20191105
532374,STER TECH,135,135,131.05,131.7,102958,20191105
532376,MRO-TEK,26.15,28.7,26.1,28.7,300,20191105
532378,UNIVERSAL A,1.27,1.27,1.25,1.25,41,20191105
532380,BABA ARTS,4,4.29,4,4.28,3004,20191105
532382,BALAJI TELE.,54.3,54.3,52.5,53.85,4378,20191105
532384,TYCHE INDS,64.3,70.6,64.3,69.65,2425,20191105
532386,CALIFORN.SOF,17.95,17.95,17.95,17.95,1265,20191105
532387,PRITISHN COM,13.42,15.17,13.42,15.17,2120,20191105
532388,INDIAN OVER.,11.3,11.3,10.4,10.63,465338,20191105
532390,TAJ GVK HOTL,173.85,175.9,169,174.65,7838,20191105
532391,OPTO CIRCUIT,4.3,4.35,4.13,4.22,106898,20191105
532395,AXISCADES,70,70.05,67.9,68.2,2142,20191105
532400,BSOFT,66.75,67,65.25,65.35,9797,20191105
532403,FOURTH GEN.,2.75,2.75,2.75,2.75,2,20191105
532404,SAVEN TECHNO,14.4,15.24,13.8,14.48,1301,20191105
532406,AVANTEL LTD,225,239.7,225,230.5,1272,20191105
532407,MOSCHIP,12.95,12.95,12.2,12.55,9103,20191105
532408,MEGASOFT LTD,7.05,7.05,7.05,7.05,1000,20191105
532410,TRANSCORP IN,16.3,17.35,16.2,17,161,20191105
532411,VISESH INFO.,0.19,0.19,0.19,0.19,994,20191105
532413,CEREBRA INTE,21.9,22.65,21.7,22.2,130448,20191105
532416,MID-DAY MULT,12.79,12.79,11.48,11.48,3774,20191105
532418,ANDHRA BANK,19.5,19.5,18.1,18.15,43096,20191105
532419,SMARTLINK,85.5,85.5,80.1,80.1,402,20191105
532424,GODREJ CONS,720,724.75,709.4,721.9,16571,20191105
532430,BF UTILI,318,323,295.8,298.95,120392,20191105
532432,UNITD SPR,636,637.6,624.6,628.6,19995,20191105
532435,SANINFRA,32.5,32.5,32.5,32.5,150,20191105
532439,OLECTRA,191,195.2,189.5,189.5,1657,20191105
532440,MPS LTD,590,593,587,590.5,2354,20191105
532443,CERA SANITAR,2687.1,2687.1,2606.65,2617.2,86,20191105
532444,T. SPIRITUAL,0.5,0.5,0.49,0.49,91,20191105
532454,BHARTI ARTL,378,386,375,384.25,422464,20191105
532455,SHALIMAR WIR,5.7,5.7,5.5,5.7,109,20191105
532456,COMPUAGE INF,9,9.24,8.8,8.93,29040,20191105
532457,GULSHAN POLY,42,42.05,42,42,270,20191105
532461,PUNJAB NATIO,69,69.55,64.3,64.75,5614012,20191105
532466,ORACLE FIN,3164.05,3164.05,3118.9,3128.65,371,20191105
532468,KAMAHOLDING,4970.05,5000,4905.1,4910,74,20191105
532475,APTECH LTD,178.3,192.75,175.7,178.5,181031,20191105
532477,UNION BANK L,58.2,59.4,57,57.25,918943,20191105
532478,UNITED BREWA,1235,1245.95,1210.8,1217.35,126039,20191105
532479,ISMT LTD,4.4,4.4,4.03,4.07,3119,20191105
532480,ALLAHABAD BK,28,28,27.05,27.25,81743,20191105
532481,NOIDA-TOLL B,4.25,4.25,4,4.05,3461,20191105
532482,GRANULES (I),124.3,124.3,119,119.85,40973,20191105
532483,CANARA BANK,209.25,213.6,206,206.75,475896,20191105
532485,BALMER LA.IN,406,408,400,400.9,6933,20191105
532486,POKARNA LTD,168.95,174,165.85,170.2,353,20191105
532488,DIVI'S LAB.,1728.6,1736,1675.15,1687.2,37773,20191105
532493,ASTRA MICRO,75,76.65,74,76,6623,20191105
532497,RADICOKHAIT,334.95,337,325.45,327.65,16275,20191105
532498,SHRMCITYUN,1326,1334,1324.2,1324.2,28,20191105
532500,MARUTISUZUK,7434.7,7542,7330,7385.3,109098,20191105
532503,RAJAPAMILLS,795,795,782.4,792.15,1009,20191105
532504,NAVIN FLUORI,887.7,890,849,864.65,3249,20191105
532505,UCOBANK,14.63,14.75,13.96,14.01,47924,20191105
532507,BAG FIL MED,1.81,1.9,1.79,1.89,56308,20191105
532508,JSL,38.85,39,36,36.15,158245,20191105
532509,SUPRAJIT ENG,186.3,186.3,180,181.95,425,20191105
532513,TVSELE,129,132.5,127,130.95,1816,20191105
532514,INDRA GAS,392.1,395.05,385.75,388.1,92900,20191105
532515,TV TODAY,300.4,302.85,292.4,297.05,2125,20191105
532522,PETRONET LNG,286.5,288.6,281.8,285.1,76825,20191105
532523,BIOCON LTD.,265.8,272.55,254,255.85,748678,20191105
532524,PTC INDIA,59.6,59.9,56.9,57.1,127235,20191105
532525,BANK MAHA,13,13.12,12.55,12.59,86766,20191105
532527,RK FORGINGS,306.2,315.8,291,293.85,6941,20191105
532528,DATAM GLOB,77.3,79.35,77,77.4,6542,20191105
532529,NDTV,34.3,34.3,32.25,32.8,92,20191105
532531,STAR,400,407.5,394.05,397.55,35507,20191105
532532,JAIPRA,2.29,2.29,2.21,2.28,732368,20191105
532538,ULTRATECH CM,4250,4250,4134.7,4146,21562,20191105
532539,MINDA IND,365.25,366.2,357,360.4,5181,20191105
532540,TCS LTD.,2192,2211.9,2169.1,2201.6,58756,20191105
532541,NIITTECH,1580,1584.7,1557.25,1559.65,2770,20191105
532543,GULFPETRO,42,42,40,40.25,3926,20191105
532548,CENTURYPLY,175,178.55,163.15,165.5,28064,20191105
532553,WELENT,88.9,89.2,86,86.55,13093,20191105
532555,NTPC LTD,120.5,121.5,119.65,120.55,204644,20191105
532604,SALSTEEL,2.88,2.88,2.62,2.62,2,20191105
532605,JBM AUTO,223.6,239,221.45,226.2,29879,20191105
532610,DWAR SUGAR,27.5,27.95,27,27.35,21230,20191105
532612,INDOCO REM,165,165.05,158.1,159.15,2869,20191105
532613,VIPCLOTHNG,7.08,7.34,6.75,7.13,33194,20191105
532616,XCHANGING,55.55,56.15,54.2,55.1,4550,20191105
532617,JETAIRWAYS,26.85,26.85,26.85,26.85,85492,20191105
532621,MORARJETEX,14.08,14.08,12.66,12.66,250,20191105
532622,GATEWAY DIST,90.2,91.7,89.85,90.35,5026,20191105
532624,JINDALPH,14.39,14.39,14.39,14.39,50,20191105
532626,PONDY OXIDES,175.1,179.4,171.55,172,4300,20191105
532627,JPPOWER,1.14,1.16,1.1,1.14,1016351,20191105
532628,3I INFOTECH,2.05,2.07,1.99,2,404956,20191105
532629,MCNALLYB,3.7,3.93,3.7,3.75,3158,20191105
532630,GOKALDAS,93.9,93.9,86.15,87.1,18330,20191105
532633,ALLSEC TECH,292,292,289.5,292,1099,20191105
532636,IIFL,118,120.6,117.05,119.25,1050941,20191105
532637,MAN DRUGORG,39.45,39.65,35.95,36,14609,20191105
532638,SHOPPER STOP,379.35,382.45,367.1,374.65,120,20191105
532641,NDL,33,34.5,33,34.5,596,20191105
532642,JSWHL,2552.2,2579.55,2550,2555,43,20191105
532644,JK CEMENT,1126.75,1147,1117,1130.7,19321,20191105
532646,UNIPLY IND,25.8,25.8,24.3,24.3,353548,20191105
532647,PROVOGUE IND,0.95,0.95,0.89,0.9,20225,20191105
532648,YES BANK,70.4,71.9,67.25,68.35,28138949,20191105
532649,NECTAR LIFE,14.98,15.2,14.04,14.32,27407,20191105
532651,SPL INDS,31.45,31.45,30.65,30.65,950,20191105
532652,KARNATAKA BK,79.65,80.2,77.8,78.15,36090,20191105
532654,MCLEOD RUSSE,7.83,7.83,7.28,7.38,53283,20191105
532656,FACOR ALLOYS,1.2,1.21,1,1.18,60255,20191105
532658,EON ELECT,16.4,17.3,16.05,17.3,13831,20191105
532659,IDFC,35.35,35.75,34.7,34.95,102193,20191105
532660,VIVIMED LABS,14.9,15,14.05,14.47,2147,20191105
532661,RANE MADRAS,260.65,265.95,257.05,258.1,917,20191105
532662,HT MEDIA,18.55,18.55,16.9,17.05,70777,20191105
532663,SASKEN,615,655.85,603.1,621.6,11417,20191105
532666,FCS SOFTWARE,0.23,0.23,0.22,0.22,1489059,20191105
532667,SUZLONENERGY,2.95,2.99,2.81,2.85,2628044,20191105
532668,AURIONPRO SO,78.55,78.55,76.5,76.5,53,20191105
532670,RENUKA SUGAR,8.06,8.06,7.7,7.81,65759,20191105
532673,KM SUGARMILL,6.72,6.72,6.33,6.41,9666,20191105
532674,BANNARI AMMA,144.1,149,144,149,230,20191105
532678,BOMBAY RAYON,3.8,4.17,3.8,4.17,52960,20191105
532679,SORILINFRA,105.55,105.55,101,105.55,8456,20191105
532683,AIAENGINEER,1683,1737.55,1671.75,1707.15,299,20191105
532684,EVEREST KANT,28.05,28.05,26.9,27.05,11978,20191105
532686,KERNEX MICRO,22,24.1,22,22.1,1252,20191105
532687,REPRO INDIA,615.55,699,602.85,643.3,6323,20191105
532689,PVR LTD,1739.9,1770.8,1695.15,1763.45,36443,20191105
532690,RAMSARUP IND,0.55,0.55,0.55,0.55,2038,20191105
532692,RADHA MADHAV,4.05,4.05,3.8,3.85,13451,20191105
532693,PUNJ LLOYD,1.05,1.07,1.05,1.07,50797,20191105
532694,BARTRONICSIN,1.51,1.51,1.5,1.51,7862,20191105
532695,CELEBRITYFAS,5.52,6.02,5.46,6,3502,20191105
532696,EDUCOMP SOLN,1.12,1.22,1.12,1.16,32637,20191105
532698,NITINSPINNER,57.15,57.15,54,54.05,1910,20191105
532699,ROYALORCH,86,86,82.25,84,4801,20191105
532700,ENT NETWORK,253,264.05,253,255.7,306,20191105
532701,CELLA,5.84,6.14,5.83,5.83,3651,20191105
532702,GUJ PETRONET,222.25,223.4,219,221.2,11132,20191105
532705,JAGRAN PRAK,58.15,58.15,55.4,55.95,17603,20191105
532706,INOX LEISURE,384.25,384.25,370.6,374.5,14816,20191105
532707,DYNEMIC PRO,147,147,137,138.35,4756,20191105
532708,GVK POWERINF,5.56,5.56,5.29,5.56,5872277,20191105
532710,SADBHAV ENGG,133.9,135,130.2,132.6,1782,20191105
532712,REL COM LTD,0.69,0.71,0.68,0.7,4294110,20191105
532713,SAKUMA EXPO,7.11,7.15,7.01,7.07,28273,20191105
532714,KEC INTERN,275,276.15,267.15,269.95,20281,20191105
532716,GILLA ARBUT,28.1,28.1,26.75,27,6228,20191105
532717,INDOTECHTR,93.05,95.7,93.05,94.1,327,20191105
532719,BL KASHYAP,9.38,9.56,9.26,9.56,28418,20191105
532720,M&M FINANSER,360.55,365.55,345.6,348.55,75289,20191105
532721,VISA STEEL,5.9,6.65,5.9,6.35,3538,20191105
532722,NITCO TILES,24,24.5,23.1,23.3,2279,20191105
532725,SOLAR IND,1069.9,1070,1055.05,1067.3,315,20191105
532726,GALLAN METAL,27,27.4,26.25,27.1,915,20191105
532727,ADHUNIK MET,0.54,0.54,0.52,0.53,12000,20191105
532728,MALU PAPER,24.9,24.95,24.3,24.3,3887,20191105
532729,UTTAM SUGAR,104.7,104.95,101.6,102.15,6123,20191105
532730,STL GLOBAL,8.13,8.13,8.13,8.13,10,20191105
532731,ROHIT FERRO,0.87,0.87,0.85,0.85,5400,20191105
532732,KEWAL KIRAN,981,1078,975.05,1009.95,552,20191105
532733,SUN TVNET,513,527.4,513,520,161533,20191105
532734,GODAWARI POW,154.9,162,153.5,154.7,15284,20191105
532735,RSYSTEMINT,52,52.45,50.9,51.15,1705,20191105
532737,EMKAY GLOB F,78.95,79.95,77.5,78.5,3196,20191105
532740,LOKESH MACH,35,36.9,33.85,35.4,4022,20191105
532741,KAMDHENU,108.1,109.45,105.4,106.8,97,20191105
532742,PAUSHAK LTD,2590.3,2590.3,2425,2472.85,2746,20191105
532744,GTN TEXTILE,7.5,7.5,7.5,7.5,14,20191105
532745,INDICAP,32.85,32.85,32.85,32.85,340,20191105
532748,PRIME FOCUS,67,67.4,63.65,65.5,1463,20191105
532749,ALLCARGO,108.2,109.75,105.8,106.65,9381,20191105
532751,EASUNREYRL,3.06,3.06,3.06,3.06,1030,20191105
532754,GMR INFRASTR,20.95,21.1,20.3,20.6,432731,20191105
532755,TECH MAH,770.35,775.55,765,773.15,73775,20191105
532756,MAHINDCIE,152.9,155,150,152.55,3274,20191105
532757,VOLTAMP TRAN,1089,1089,1061,1073.2,237,20191105
532759,ATLANTA,7.12,7.12,6.8,7.1,2919,20191105
532760,DEEP INDS,108,108.85,104.25,105.5,2770,20191105
532761,HOV SERVICES,64.45,65.55,60.55,61.2,1139,20191105
532762,ACTION CONST,84.65,84.65,83.6,83.8,7606,20191105
532764,GEECEE,99.9,100,96.4,97.4,3214,20191105
532766,RICHA IND,0.95,0.95,0.95,0.95,400,20191105
532767,GAYATRI PROJ,120.4,120.7,112,114.35,4097,20191105
532768,FIEM INDS,395,395,377.05,387.15,555,20191105
532771,JHS SVEN,17.6,17.6,16.8,16.85,4540,20191105
532772,DCBBANK,183.65,185.7,181,182.75,41325,20191105
532773,GLOBAL VECT,53.2,58.1,53.2,56.5,737,20191105
532775,GTL INFRAST,0.42,0.44,0.4,0.43,1230211,20191105
532776,SHIVAM AUTO,23.7,27,23.7,26.2,35725,20191105
532777,INFO EDGE,2549.05,2559.4,2445.6,2487.75,5827,20191105
532779,TORNT POWER,287.6,287.95,276.85,279.85,58170,20191105
532780,PARSVNATH,2.4,2.5,2.4,2.42,26986,20191105
532782,SUTLEJ TEXT,30.45,30.45,29.95,30,6615,20191105
532783,DAAWAT,25.2,25.2,24.55,24.65,41956,20191105
532784,SOBHA,410.2,429,410.2,414.5,9936,20191105
532785,RUCHIRA PAP,81,81.35,80,80.8,1696,20191105
532788,XLENERGY,0.36,0.36,0.36,0.36,150,20191105
532790,TANLA,45.8,46.35,45.15,45.2,4950,20191105
532794,ZEEMEDIA,6.01,6.01,5.95,6.01,1459428,20191105
532795,SITINET,1.91,1.91,1.74,1.91,91130,20191105
532796,LUMAX TECH,98,105.65,98,100.7,17620,20191105
532797,AUTOIND,26.25,26.25,23.4,24.3,6972,20191105
532798,NTWK MED INV,25.8,25.8,22.85,23,36261,20191105
532799,HUBTOWN,14,14.6,13.6,14.26,16113,20191105
532800,TV18BRDCST,25.45,25.45,24.05,24.4,208532,20191105
532804,TECHNOCRAFT,354,354,342,344.2,47,20191105
532805,REDINGTON,118,120.7,114,115.6,17920,20191105
532806,AI CHAMPDNY,8.64,8.64,8.64,8.64,700,20191105
532807,CINELINE,34.3,34.9,33.3,33.55,2649,20191105
532808,PGIL,157,157,153.05,155,145,20191105
532809,FSL,50.5,50.55,49.05,49.15,73541,20191105
532810,POWER FINAN,112,113.2,110.1,111.55,309468,20191105
532811,AHLUWALIA CO,306,308.05,306,307.25,15,20191105
532814,INDIAN BANK,135.9,135.9,127.5,128.6,105112,20191105
532815,SMS PHARMACE,41.65,43.1,39,39.9,7098,20191105
532817,ORIENTAL,13.5,13.5,13.5,13.5,2845,20191105
532819,MINDTREE LTD,715,716.65,702.2,709.65,17272,20191105
532820,ELAND,3.38,3.38,3.22,3.28,14696,20191105
532822,IDEA,4.51,4.61,4.1,4.2,28060567,20191105
532826,RAJ TELE,40.1,48.85,40.1,43.8,1339,20191105
532827,PAGE INDUSTR,24696,24706.1,24090.05,24148.55,605,20191105
532828,AMD INDUS,17,17.6,17,17.35,3198,20191105
532829,LEHAR,19.75,20.5,19.7,20.5,916,20191105
532830,ASTRAL POLY,1090,1098,1055,1059.85,4594,20191105
532832,INDBUL REAL,63,63.6,61.25,63.6,476897,20191105
532834,CAMLINFINE,66.5,67.4,65,65.35,31516,20191105
532835,ICRA,2779,2782,2751,2780,24,20191105
532839,DISH TV,14.55,15.44,14.28,14.5,5125964,20191105
532841,SAHYA INDU,137.55,141,135.5,137.45,15561,20191105
532842,SREE RAYALA,102.6,102.6,102,102,500,20191105
532843,FORTIS,149.4,151.5,143.45,145.15,3478361,20191105
532847,HILTON MET,8.39,9.58,8.3,9.58,9721,20191105
532848,DELTA CORP,197,197.4,191.6,194.15,111702,20191105
532850,MIC ELECTRON,0.55,0.55,0.55,0.55,23376,20191105
532851,INSECTCID,560,563.4,555.6,558.7,845,20191105
532852,MCD HOLDING,18.7,18.7,17.85,18.35,665,20191105
532853,ASAHI SONG,158,158,153,155.1,652,20191105
532854,NITIN FIRE,0.38,0.38,0.38,0.38,1542,20191105
532855,HARYA CAPFIN,34.7,34.7,32,32,269,20191105
532856,TIME TECHNO,68.7,69.05,65.55,66.25,36835,20191105
532859,HGSL,579.15,601,579.15,593,138,20191105
532864,NELCAST,43.5,45.5,43.35,44.9,4572,20191105
532865,MEGHMANI,54.8,56.15,53.2,55.7,176114,20191105
532867,V2RETAIL,113.95,121.3,109.2,116.1,6792,20191105
532868,DLF LIMITED,183.25,187.25,182.2,184.1,375675,20191105
532869,TARMAT,25.65,25.65,25.65,25.65,6,20191105
532871,CELESTIAL,3.5,3.5,3.26,3.48,3058,20191105
532872,SUNPHA ADV,143.95,147.35,140.7,142.6,131885,20191105
532873,HOUSING DEV,1.66,1.66,1.66,1.66,9625,20191105
532874,SURYACHAKRA,0.26,0.26,0.24,0.25,12848,20191105
532875,ALLIED DIGIT,15,15,14.41,14.97,5675,20191105
532878,ALPA LAB,18.25,18.35,17,17.01,8939,20191105
532879,SIR SHADI LA,27,27.1,25.9,25.9,195,20191105
532880,OMAXE LTD,186,186.6,184.5,185,87628,20191105
532884,REFEX,51.9,51.9,47.45,47.45,29748,20191105
532885,CENTRAL BK,23.5,23.5,22.1,22.2,117714,20191105
532886,SEL MANUF,0.75,0.75,0.75,0.75,6550,20191105
532888,ASIAN GRANIT,238,238.05,225.8,228.05,13917,20191105
532889,K.P.R. MILL,660.9,661.1,646.3,648.95,3089,20191105
532890,TAKE SOLUT,115,115.55,113.4,114,5683,20191105
532891,PURAVANKARA,65.2,65.75,62.4,63.1,6249,20191105
532892,MOTILALOFS,690,695.7,666.35,671.5,5448,20191105
532893,VTM LTD,24.3,25.2,24.3,24.8,4503,20191105
532894,IWIND ENERGY,2.91,3.2,2.91,2.95,2025,20191105
532895,NAGREKA CAP,7.29,7.29,7.02,7.02,100,20191105
532898,POWER GRID,194.7,196.5,194,195.45,1938256,20191105
532899,KAVERI SEED,530.4,531.85,525.7,527.5,37116,20191105
532900,PAISALO,468,470.9,457.15,464.5,64170,20191105
532904,SUPREME INFR,11.56,12.65,11.56,12.65,1800,20191105
532906,MAANALU,65,67,64.35,67,100,20191105
532907,ILFSENGG,2.41,2.58,2.4,2.45,8648,20191105
532911,PARLEIND,17.5,17.5,16.55,16.75,27190,20191105
532914,ARCOTECH LTD,2.05,2.07,2,2.07,23660,20191105
532915,RELIGARE ENT,50,52.6,49.15,52.6,1315561,20191105
532918,RATHI BARS,9.07,10.84,9.04,10.12,5689,20191105
532920,EMPEE DIST,3.86,4.26,3.86,4.26,808,20191105
532921,ADANI PORTS,392.95,393,386.65,389.75,47641,20191105
532922,EDELWEISS,95,97.7,94.8,95.8,125927,20191105
532923,RGL,250,250,250,250,500,20191105
532924,KOLTEPATIL,255.05,257,252,253.65,1149,20191105
532925,KAUSHAL INFR,0.46,0.46,0.46,0.46,1345,20191105
532926,JYOTHYLAB,176.5,177.8,175.4,176.5,6648,20191105
532927,ECLERX,464.1,464.1,439.7,442.45,126706,20191105
532928,TRIL,7.84,8.14,7.75,7.78,20185,20191105
532929,BRIGADE,204,208.5,200.4,205.4,12185,20191105
532930,BGR ENERGY,34.25,34.5,33.15,33.35,4305,20191105
532931,BURNPUR,1.33,1.33,1.21,1.25,12000,20191105
532932,MANAKSIA LTD,38.05,39,38,38.05,1352,20191105
532933,PORWAL AUTO,19.35,20.7,19,20.15,2968,20191105
532934,PPAP,190,190.05,187.35,188.45,311,20191105
532935,ARIES AGRO,64.85,66.7,63.1,65.9,3283,20191105
532939,RPOWER,4.04,4.07,3.69,4.07,15365862,20191105
532940,J KUMAR INFR,151,152.5,149,151.65,5591,20191105
532941,CORDS CABLE,46.6,47.45,44.15,45.35,2920,20191105
532942,KNR CONST,262.35,263,241.1,243.75,18315,20191105
532944,ONMOBILE,34.6,38.05,34.6,36.4,24631,20191105
532945,SHRIRAM EPC,7.62,7.87,7.48,7.48,11619,20191105
532946,BANG,18.35,18.7,17.6,17.85,3487,20191105
532947,IRB INFRA,78.9,78.9,75.1,75.35,72547,20191105
532951,GSS INFOTECH,38,38,35.5,35.5,8182,20191105
532952,NAHAR CAP,75,75,75,75,100,20191105
532953,V GUARD IND,246.4,252.6,246,247.85,27125,20191105
532955,RECLTD,140.55,141.5,136.15,137.65,187095,20191105
532957,GOKAK TEXTI,12.07,12.07,11.02,11.02,194,20191105
532959,GAMMON INFRA,0.28,0.29,0.27,0.29,416571,20191105
532960,IBVENTURES,116.9,116.9,116.9,116.9,15474,20191105
532966,TITAGARH WAG,43.45,43.75,41.65,42.2,70054,20191105
532967,KIRI DYES,412.55,413,391,400.2,27844,20191105
532972,SANKHYA INFO,5.25,5.25,5.25,5.25,711,20191105
532974,ABML,36.8,37.3,35.8,36.05,9973,20191105
532977,BAJAJ AUTO,3210.2,3256.2,3192.8,3246.35,11251,20191105
532978,BAJAJ FINSE,8800,8880,8661.5,8843.55,68122,20191105
532979,PIRPHYTO,22,22,21,22,2266,20191105
532980,GOKUL REFOIL,11.06,11.72,11.06,11.48,422,20191105
532983,RPG LIFESCI,318,319,291.8,293.45,49280,20191105
532985,KOTAK SENSEX,416,417,409.01,410,119,20191105
532986,NIRAJ CEMENT,14.45,14.9,14.45,14.8,1954,20191105
532987,RANE BRAKE,511,518.6,507.8,517.4,992,20191105
532988,RANE ENGVL,213,213,209.05,209.05,903,20191105
532991,MVL LIMITED,0.19,0.19,0.19,0.19,10987,20191105
532994,ARCHIDPLY IN,27.6,27.95,27.5,27.95,751,20191105
532997,KSK ENERGY,0.67,0.67,0.56,0.62,307383,20191105
532998,LEHIL,20,20,20,20,1000,20191105
533001,SOMI CONVEY,15.99,15.99,15.99,15.99,1,20191105
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,20,20191105
533007,LGB FORGE,2.61,2.65,2.41,2.41,5320,20191105
533008,OCL IRON&ST,4.5,4.55,4.27,4.41,2637,20191105
533012,LANDMRK PRO,1.8,1.85,1.69,1.71,3220,20191105
533014,SICAGEN IND,18.3,18.3,18.3,18.3,921,20191105
533022,20 MICRONS,37.2,39,36.8,38.9,15836,20191105
533023,WABCO,6125,6193.45,6120,6158.65,110,20191105
533029,ALKALI,54,57.95,52.25,53.3,9710,20191105
533033,ISGEC,383.85,383.85,360,362,9550,20191105
533047,INDIAN MET,191.35,192.35,187.65,189.1,4029,20191105
533056,VEDAVAAG,31,31,28.6,30,3492,20191105
533068,ARROW TEX,9.75,9.75,9.74,9.74,1260,20191105
533080,MOLDTKPACK,304.2,307.25,303.8,305.6,1149,20191105
533088,MAH HOLIDAY,240.05,252,238,244.25,23576,20191105
533090,EXCEL,0.87,0.87,0.87,0.87,5000,20191105
533095,BENGLA& ASM,1421,1421,1402,1419.5,595,20191105
533096,ADANI POWER,71.85,72.4,69.35,69.95,745579,20191105
533098,NHPC,23.75,23.95,23.6,23.7,64161,20191105
533101,SURYAMBA SP,45,45,45,45,50,20191105
533103,JINDALCOTEX,1.62,1.62,1.62,1.62,5900,20191105
533104,GLOBUS SPR,122.35,134.4,122.35,129.9,40132,20191105
533106,OIL INDIA,171.35,171.35,167.2,169.6,22363,20191105
533107,RNAVAL,3.93,3.93,3.93,3.93,63553,20191105
533108,BHILWRA TEC,5.45,5.45,4.32,4.96,13963,20191105
533121,EXPLEOSOL,295,295,285.5,288.1,163,20191105
533122,RTNPOWER,1.8,1.8,1.64,1.65,99439,20191105
533137,DEN NETWORK,46.6,46.6,44.3,46.15,1836,20191105
533138,ASTEC LIFE,352.6,366.85,351,355.5,474,20191105
533144,COX KINGS,1.63,1.63,1.51,1.51,1710593,20191105
533146,DLINK IND,97.75,99.4,93.65,97.1,5486,20191105
533148,JSW ENERGY,73.5,74.7,72.45,73.3,109833,20191105
533149,ESSAR SECU,2.84,2.84,2.84,2.84,927,20191105
533150,GODREJ PROP,986,986,950.05,954.8,74562,20191105
533151,D B CORP,146.7,147.65,145,146.05,4213,20191105
533152,MBL INFRA,5.6,5.61,5.4,5.6,4844,20191105
533155,JUBL FOOD,1513,1590.35,1513,1584.15,36494,20191105
533156,VASCON ENG,13.75,14.4,13.5,13.87,39837,20191105
533157,SYNCOM HEAL,0.96,0.99,0.96,0.99,1410,20191105
533158,THANGAMAYIL,346.5,357.5,346.5,349.1,187,20191105
533160,D B REALTY,7.72,8.08,7.6,7.8,51806,20191105
533161,EMMBI,113.75,116.2,113,115.35,1747,20191105
533162,HATHWAY CAB,21.4,22.15,21,21.7,19586,20191105
533163,ARSS INFRA,25,26.4,24.85,25.95,3025,20191105
533164,TEXMO PIPES,16.5,16.5,15.7,15.95,7675,20191105
533166,SUNDARAMMUL,1.38,1.4,1.36,1.37,86548,20191105
533167,CORO ENGG,19,19,19,19,100,20191105
533168,ROSSELL IND,63,64.4,62.1,63.65,805,20191105
533169,MAN INFRA,25.9,26.5,25.25,25.55,7354,20191105
533170,TAMBOLI CAP,43.2,44,42.1,42.7,975,20191105
533171,UNITED BANK,9.83,9.9,9.45,9.54,69807,20191105
533176,DQ ENT,2.3,2.4,2.19,2.3,4726,20191105
533177,IL&FS TRANS,2.45,2.45,2.39,2.45,23458,20191105
533179,PERSISTENT,610.4,611.15,590.1,596.05,4980,20191105
533181,INTRASOFT,87.9,88.2,87.9,88.2,817,20191105
533189,GOENKA DIAM,0.25,0.25,0.24,0.24,25000,20191105
533192,KCP SUGAR IN,13.7,13.7,13.05,13.09,12048,20191105
533193,KIRLOSKAR EL,12.85,12.85,12.25,12.85,4227,20191105
533200,TALWALKAR,4.75,4.75,4.75,4.75,3825,20191105
533202,NITESHEST,1.6,1.69,1.6,1.68,24130,20191105
533203,TARAPUR TRA,4.54,4.54,4.3,4.3,162,20191105
533206,SJVN,24.75,24.9,24.4,24.45,87464,20191105
533207,JPINFRATEC,1.3,1.3,1.22,1.24,256896,20191105
533208,EMAMI PAPER,75.5,76.75,73.95,74.25,96450,20191105
533210,KRITI NUTRI,22.25,22.75,20.25,21.8,40684,20191105
533211,PARAB DRUGS,1.22,1.22,1.22,1.22,300,20191105
533212,GKB OPHTHA,31,31.3,31,31.3,1101,20191105
533213,FRONT SEC,30,32.2,29.2,30.1,192,20191105
533216,TECHNOFAB,25.05,25.05,25.05,25.05,621,20191105
533217,HMVL,85.1,86.1,79.75,82.75,1487,20191105
533218,EMAMIREAL,47.45,47.45,43,44.05,3460,20191105
533221,ASIAN HTL W,280,283.95,269,278.85,409,20191105
533227,ASIAN HTL E,187.25,188.35,179.55,179.55,6,20191105
533229,BAJAJCON,257,257,247,251,21876,20191105
533230,HDFCMFGETF,3477.89,3499,3477.89,3493,80,20191105
533239,PRAKASHSTL,0.19,0.21,0.19,0.2,4500,20191105
533244,ICICIGOLD,35.14,35.14,34.74,34.74,1591,20191105
533248,GPPL,88.85,91.9,87.9,91,20136,20191105
533252,WELSPUN INV,226.1,231.3,221.3,222.05,335,20191105
533257,INDOSOLAR,0.4,0.4,0.4,0.4,105459,20191105
533259,SASTASUNDR,85.1,89.9,85.1,85.45,327,20191105
533260,CAREERP,132.5,134,124,126.45,9224,20191105
533261,EROS MEDIA,16.4,16.4,15.35,15.75,17269,20191105
533262,RAMKY INFRA,49.8,49.8,47.6,47.75,2836,20191105
533263,GREENPOWER,1.38,1.47,1.37,1.45,266299,20191105
533265,GALLISPAT,19.2,19.75,19.2,19.75,201,20191105
533267,CANTABIL,208,215,204.3,208.3,675,20191105
533269,VATECH WABA,194.9,194.9,184.05,185.35,7499,20191105
533270,BEDMUTHA IN,11.17,11.58,11.17,11.43,850,20191105
533271,ASHOKA,100.65,100.65,94.95,95.95,26733,20191105
533272,CEBBCO,13.65,13.99,13.65,13.99,602,20191105
533273,OBEROI REAL,501.3,505.75,495.05,499.9,5162,20191105
533274,PRESTIGE,303.5,304.8,297,300.2,12667,20191105
533275,GYSCOAL,1.83,1.86,1.83,1.83,1900,20191105
533278,COAL INDIA,217,217.9,209.75,211,595589,20191105
533282,GRAVITA,42,42,39.95,40.1,3907,20191105
533284,RPP INFRA,94.9,94.9,87.85,92.95,745,20191105
533285,RDB REALTY,17.45,19.25,17.45,19.05,1507,20191105
533286,MOIL LTD,144.5,146.2,141.75,142.95,45329,20191105
533287,ZEE LEARN,22,22.2,21.45,21.5,4079,20191105
533289,KESAR TERMI,33,33,31.35,33,1505,20191105
533292,A2ZINFRA,10.21,10.23,9.87,10.01,29900,20191105
533293,KIRLOIL ENG,172,172,168.25,168.85,2325,20191105
533295,PUNJABNSIND,20.6,20.75,20.2,20.3,13777,20191105
533296,FMNL,36.05,37.4,35.15,35.25,11652,20191105
533298,SURANASOL,6.23,6.23,5.8,6.12,6113,20191105
533302,KALYANI INV,1620,1700.05,1620,1660,47,20191105
533303,BF INVEST,349,357.25,328.15,331,29187,20191105
533306,SUMMIT SECU,450.05,453,450.05,451,58,20191105
533315,INNO INVEST,4.01,4.01,4.01,4.01,1,20191105
533316,STEL,69.25,74.9,69.25,74.9,151,20191105
533317,OMKAR SPC,4.9,4.91,4.55,4.9,2859,20191105
533320,JUBILNT IND,113,118.45,112.35,113.7,13888,20191105
533321,BIL ENERGY,1.26,1.27,1.21,1.27,100837,20191105
533326,TEXMACO RAIL,44.5,44.6,43.65,43.7,4588,20191105
533329,IND TERRAIN,78.95,81.95,74.1,75.25,1983,20191105
533333,FINEOTEX CH,27.55,28.2,27.25,27.35,10989,20191105
533339,ZEN TECH,72,72,67.1,67.85,11431,20191105
533343,LOVABLE,67.95,71.55,67.95,69.3,2052,20191105
533344,PTCFIN SER,13.93,14.14,13.25,13.47,39423,20191105
533385,N100,570,574.78,570,574.7,629,20191105
533393,TCI DEVELP,368,368,350,350,6202,20191105
533398,MUTHOOT FIN,706.4,709.45,700,704.5,12088,20191105
533400,FCONSUMER,26.55,27.75,25.85,26.7,136365,20191105
533407,CIL NOVA,8.5,8.8,8.5,8.8,550,20191105
533408,BSLGOLDETF,3630,3643.99,3532,3635,24,20191105
533427,VMS INDUSTR,18.5,18.5,18.5,18.5,25,20191105
533451,KARMA ENERG,10.45,10.45,9.49,9.97,107,20191105
533470,RUSHIL DECOR,95,96,95,95.95,22,20191105
533477,ENKEI WHEEL,316.2,330,311,330,1092,20191105
533482,KRIINFRA,4.38,4.69,4.38,4.69,11945,20191105
533506,INVENTURE,14.65,14.67,14.25,14.25,48638,20191105
533519,LNT FH,96.7,98.05,95,95.4,420457,20191105
533520,IBULISL,73.6,73.6,73.6,73.6,2095,20191105
533540,TREE HOUSE,6,6.14,5.71,5.75,2085,20191105
533543,BROOKS LABS,36.7,36.7,33.9,34.5,221,20191105
533552,RUPA & CO,184,185.3,181.55,182.5,326,20191105
533553,TD POWER,142.25,145.5,142.05,145.45,607,20191105
533570,AXISGOLD,3400,3429,3390,3390,24,20191105
533573,ALEM PHARMA,580,583,573.4,580.25,6329,20191105
533581,PG ELECTRO,43.4,44.4,42.2,42.6,12973,20191105
533605,SETUINFRA,1.47,1.47,1.41,1.47,11001,20191105
533608,RDB RASAYAN,49.8,49.8,45.2,47.35,7238,20191105
533629,TIJARIA PPL,9.24,9.24,9.19,9.19,125,20191105
533632,ONELIFE CAP,5.5,5.98,5.42,5.98,350,20191105
533638,FLEXITUFF,4.5,4.5,4.21,4.21,9706,20191105
533644,UJAAS,3.41,3.41,3.24,3.25,34834,20191105
533655,TRIVENITURB,103,112.05,102.4,103.35,22233,20191105
533676,INDO THAI,25.6,26,23.5,24.05,14402,20191105
533704,ESSAR SHIP,7.55,7.55,7.25,7.5,2109,20191105
533758,APL APOLLO,1512.9,1527.85,1484.3,1494.75,153,20191105
533761,GPT INFRA,42,45,41,42.8,42,20191105
533896,FERVENTSYN,16,17.95,15.85,15.95,3287,20191105
533941,TSIL,3.85,3.85,3.85,3.85,1,20191105
533982,TERASOFTWARE,26.7,26.9,26.5,26.5,104,20191105
534060,PMCFIN,0.32,0.32,0.29,0.3,705019,20191105
534063,FUT SOL,40.15,40.15,40.15,40.15,2,20191105
534076,ORIENT REF,227,227,215.1,221.8,1377,20191105
534091,MCX LTD,1180,1189.65,1140.3,1148.1,36005,20191105
534139,SCHNEIDER,78.45,80.3,76,76.2,20314,20191105
534184,NORL,0.22,0.23,0.21,0.22,70814,20191105
534309,NBCC,38.55,38.7,36.7,37.2,975439,20191105
534312,MT EDUCARE,24.85,24.9,24.4,24.9,17115,20191105
534328,HEXATRADEX,13.95,13.95,13.95,13.95,1,20191105
534338,MAXHEIGHTS,11.95,12.05,11.95,12.05,296,20191105
534369,TBZ LTD,43.25,46,43.1,45.3,16962,20191105
534392,VSSL,69.8,69.9,68,68.5,1291,20191105
534425,SPECIALITY R,79.1,80.4,78,78.2,357,20191105
534532,LYPSA GEMS,4.45,4.45,4.45,4.45,5,20191105
534535,BIOGRPAPER,2.29,2.29,2.22,2.22,750,20191105
534597,RTNINFRA,1.49,1.49,1.37,1.49,250176,20191105
534598,SEPOWER,3.38,3.38,3.35,3.35,2,20191105
534600,JTL INFRA,85.05,85.05,80,81.8,9043,20191105
534612,AMTL,16.45,16.45,13.56,14.5,2808,20191105
534615,NECC LTD,5.21,5.98,5.21,5.21,873,20191105
534618,SAREL,11.15,12.31,11.15,11.15,1054,20191105
534623,JUPITER INFO,54,55,53.5,53.55,5175,20191105
534674,DUCON,6.11,6.11,6.11,6.11,13920,20191105
534675,PROZONINTU,21.05,21.6,21.05,21.3,858,20191105
534680,SRG HFL,96.1,99.95,94,96.1,1231,20191105
534690,LAKSHMIVILAS,17.85,17.85,17.7,17.85,1616884,20191105
534734,RMCHEM,0.7,0.71,0.7,0.71,14698,20191105
534741,VIRTUAL GLO,0.17,0.17,0.17,0.17,1046,20191105
534742,ZUARI AGRO,95.1,96.7,91.65,92.15,17554,20191105
534748,STEEL EXCH,11.88,12,11.63,11.75,9024,20191105
534755,TRIO MERCAN,22.75,23.4,22.45,23,137675,20191105
534758,CIGNITI TECH,293,293,277,288.2,2631,20191105
534804,CARERATING,546,551,521.5,527.45,5145,20191105
534809,PC JEWELLER,32.85,32.9,31.9,32.35,256684,20191105
534816,BH INFRATEL,215,223.95,212.55,222.1,309395,20191105
534976,VMART,1930,1930,1819.15,1843.4,590,20191105
535267,COM FINCAP,4.75,4.95,4.75,4.91,3950,20191105
535276,SBISENSEX,430,430,425.1,427,24602,20191105
535322,REPCO HOME,300.2,312.6,297.35,298.4,4221,20191105
535387,LAKHOTIA POL,8.84,8.84,8.84,8.84,45000,20191105
535458,NRB IND BEA,8.49,8.49,8.08,8.08,505,20191105
535566,KIFS FSL,47.5,47.5,47.5,47.5,550,20191105
535601,SREELEATHER,176,179.8,173.55,174,75,20191105
535620,BINNY MILLS,37.8,37.8,35,35.15,714,20191105
535621,SV GLOBAL,43.6,43.8,40.05,40.05,599,20191105
535648,JUSTDIAL,572,580.75,565.65,568.95,98658,20191105
535657,OONE,0.99,1.03,0.99,1.03,801,20191105
535719,QUEST SOFTEC,2.47,2.47,2.47,2.47,1,20191105
535730,KHOOBSURAT,0.19,0.19,0.19,0.19,500,20191105
535754,ORIENT CEM,81.1,82,80.15,81.15,11263,20191105
535755,ABFRL,214.8,214.8,206.35,209.85,22882,20191105
535789,IBUL HSG FIN,219.3,232.8,217.85,225.55,3690031,20191105
536128,VKJINFRA,0.19,0.19,0.19,0.19,50901,20191105
536170,KUSHAL,9.95,10.1,9.47,9.94,35538,20191105
536264,TIGER LOGS,56.5,56.8,53.2,53.9,9401,20191105
536493,JKAGRI GEN,461.9,481.7,451.55,464.9,408,20191105
536507,FUTLIF FAS,418.8,418.8,397,399.15,358,20191105
536565,TRIMURTHI,3.37,3.37,3.37,3.37,283,20191105
536592,SKFL,2.45,2.45,2.45,2.45,1,20191105
536659,PVVINFRA,11.35,11.39,11.2,11.28,8958,20191105
536709,INDRENEW,14,14.98,12.75,12.93,786,20191105
536751,FIVEXTRADE,0.2,0.2,0.2,0.2,1,20191105
536773,JIN POLY INV,10.75,10.75,10.75,10.75,25,20191105
536868,INTEGRA TELE,23.5,23.5,23.5,23.5,477,20191105
536960,M100,17.62,17.72,17.47,17.58,25858,20191105
536965,BP CAPITAL,4.74,4.74,4.74,4.74,1,20191105
536974,CAPTAIN POLY,25.1,26.15,24.5,26,37277,20191105
537007,ICICINIFTY,124.75,129,122.51,125.18,3988,20191105
537008,ICICINF100,127.1,127.1,125.1,125.45,11,20191105
537069,ARNOLD HOLD,9.68,9.8,9.41,9.8,115407,20191105
537092,MODEX INT,24.5,27.5,24.5,27.3,1192,20191105
537253,SUNIL HEALTH,19.65,19.65,18.7,18.7,101,20191105
537254,RCI IND,25.85,25.85,24.85,24.85,13853,20191105
537259,SUYOG TELE,410,410,410,410,1,20191105
537291,NATH BIOGEN,337.8,337.8,331.6,333.7,4164,20191105
537326,CHEMTECH IND,4.63,4.63,4.63,4.63,510,20191105
537524,VIAANINDUS,3.69,3.92,3.45,3.52,35099,20191105
537536,DENIS CHEM,40,40,38,38,56,20191105
537708,KOTAKNIFTY,123.58,124.71,123.29,123.43,294,20191105
537766,BCP LTD,8.13,8.13,8,8.13,14124,20191105
537785,ANISHA IMPEX,50.5,50.5,45.25,47.4,22500,20191105
537800,MANGALAM IND,0.29,0.3,0.29,0.29,32500,20191105
537840,RAUNAQEPC,30.95,30.95,30.95,30.95,150,20191105
538019,OBI LTD,9.71,9.71,9.71,9.71,3755,20191105
538057,CPSE ETF,25.04,25.04,24.7,24.73,369773,20191105
538092,JOONKTOLLEE,113.4,118,113.05,118,216,20191105
538180,GOLD LINE,0.83,0.83,0.83,0.83,882,20191105
538212,SHARP INV,0.25,0.25,0.25,0.25,9,20191105
538268,WONDERLA,286.4,286.4,276.3,276.4,844,20191105
538351,AFEL,1.99,1.99,1.99,1.99,1,20191105
538365,ADHUNIKIND,122.5,124.5,117.85,120.2,47645,20191105
538395,NAM SEC,65,65,65,65,4,20191105
538401,MAESTROS ELE,68,68,64.8,65.4,1400,20191105
538422,JACKSON,0.19,0.19,0.19,0.19,2500,20191105
538423,ALPS MOTOR,0.21,0.21,0.21,0.21,20711,20191105
538432,DIVINUS,26.6,26.6,26.6,26.6,56,20191105
538433,CLASSIC,0.25,0.25,0.25,0.25,2000,20191105
538446,MONEYBOXX,57.6,57.6,57.6,57.6,674,20191105
538452,QUASAR,9.8,9.83,9.78,9.8,25146,20191105
538464,TPROJECT,0.42,0.42,0.41,0.41,1361,20191105
538476,CTL,3.6,3.6,3.41,3.43,23610,20191105
538521,CROWNTOURS,19,19.9,19,19.7,6300,20191105
538539,JTAPARIA,0.19,0.19,0.19,0.19,255,20191105
538547,OASIS,2.95,2.95,2.95,2.95,1000,20191105
538557,SAIBABA,1.93,1.94,1.93,1.94,1502,20191105
538562,SKIPPER,58.75,59.5,56.3,57.1,294,20191105
538564,JAMESWARREN,86.5,89.95,85.15,89.95,110,20191105
538566,APOLLOTRI,296.5,299.95,292,295.4,11090,20191105
538567,GULFOIL LUB,890,900.5,865,872,229,20191105
538575,SOLISMAR,0.19,0.19,0.19,0.19,4,20191105
538598,VISHAL,322,322,321,321,50,20191105
538607,TOYAMIND,1.23,1.27,1.23,1.23,61169,20191105
538611,RTFL,21.85,21.85,21.8,21.8,2501,20191105
538635,SNOWMAN,39.6,40.25,38.05,38.25,22392,20191105
538646,QGO,20.85,20.85,20.85,20.85,100,20191105
538647,PURSHOTTAM,19.9,19.9,19.9,19.9,50296,20191105
538666,SHARDACROP,285.1,289,271,274.7,716,20191105
538668,NAYSAA,42.9,42.9,42.9,42.9,8000,20191105
538683,NETFSENSEX,430.5,430.5,430.5,430.5,30,20191105
538685,SHEMAROO,180,180,171.6,175.95,572,20191105
538706,ULTRACAB,58.25,59.35,58.15,58.3,20585,20191105
538708,ETIL,6.91,6.91,6.91,6.91,15,20191105
538713,ATISHAY,62,62,59.85,59.85,210,20191105
538715,DHABRIYA,42.7,46,42,45.9,562,20191105
538730,PDSMFL,320,320,320,320,526,20191105
538734,CEINSYSTECH,73.7,73.7,71,73.7,1200,20191105
538742,PANACHE,29.75,29.75,29.75,29.75,1,20191105
538765,JSHL,10.3,10.55,10.3,10.5,460000,20191105
538772,NIYOGIN,69.65,69.7,61.3,63.5,357,20191105
538778,AKASHDEEP,33.45,33.45,33.45,33.45,2,20191105
538787,GBFL,1.84,1.84,1.84,1.84,55,20191105
538795,SAPPL,189.4,189.4,151,178.15,181,20191105
538812,AANCHALISP,15,16,13.71,14.4,427678,20191105
538835,INTELLECT,170.15,171,149.7,150.35,586979,20191105
538836,MONTECARLO,239,240,234.25,234.4,496,20191105
538837,JSTL,20.8,20.8,16.95,18.55,9665,20191105
538860,PANAFIC,0.22,0.22,0.22,0.22,1387,20191105
538868,CSL,5.81,5.81,5.8,5.81,2549,20191105
538882,EMERALD,7.35,7.35,7.35,7.35,100,20191105
538890,MKEXIM,10.17,11.17,10.17,11.16,4041,20191105
538891,MCLOUD,16.35,16.8,15.45,15.5,106140,20191105
538896,KANCHI,281,281,271.3,279.1,1740,20191105
538902,DHUN TEAIND,165.25,167.95,160.85,161.05,3154,20191105
538921,RAFL,194,198.5,194,198.05,13750,20191105
538922,COSYN,21.95,21.95,20.6,21.5,6387,20191105
538928,KARNAVATI,27.5,27.5,27,27,64000,20191105
538942,MERCANTILE,5.66,5.66,5.66,5.66,5037,20191105
538943,SONAL,31.25,31.25,31.25,31.25,225,20191105
538961,GENUSPAPER,5.15,5.2,5.02,5.06,42094,20191105
538962,MINDACORP,96.05,103.35,95.5,101.65,75393,20191105
538963,PACT,2.34,2.34,2.33,2.33,2544,20191105
538965,CONCORD,17.5,17.5,17.5,17.5,1,20191105
538987,TALBROSENG,93.35,99.65,93.3,98.2,3002,20191105
539006,PTCIL,386,399.9,384.7,385,592,20191105
539009,GBLIL,1.62,1.62,1.62,1.62,100,20191105
539011,CHENFERRO,12.5,12.5,12.5,12.5,500,20191105
539012,MEGRISOFT,13.5,13.5,13.5,13.5,5,20191105
539015,ORTEL,0.69,0.69,0.69,0.69,2554,20191105
539017,ASHFL,60,75,60,72,2447,20191105
539018,BEEKAY,250.5,272.95,250.5,256,208,20191105
539026,SSPNFIN,75.2,76.5,72.5,76.5,24000,20191105
539031,SETFBSE100,124.5,124.5,124,124,152,20191105
539032,FRASER,14.75,14.85,14.4,14.69,44756,20191105
539040,TTIL,1.2,1.2,1.2,1.2,508,20191105
539042,AGIIL,70.95,70.95,70.95,70.95,19,20191105
539043,BKMINDST,0.87,0.87,0.86,0.86,3500,20191105
539044,MANAKSTELTD,10.45,10.45,10.4,10.4,136,20191105
539045,MNKALCOLTD,4.44,4.81,4.41,4.64,4466,20191105
539056,ADLABS,3.02,3.02,3.02,3.02,9741,20191105
539083,INOXWIND,36,36.3,35.3,35.6,3592,20191105
539097,YOGYA,25.25,31,25.25,31,24000,20191105
539113,PML,1163.05,1320,1163.05,1188.75,195,20191105
539118,VRLLOG,271,271.5,267.4,268.45,452,20191105
539122,BODHTREE,39.65,39.9,37.35,38.55,10281,20191105
539126,MEP,29.2,34.5,29.2,32.9,39717,20191105
539132,VEGETABLE,3.09,3.09,3.09,3.09,10,20191105
539141,UFO,140.7,140.7,137.15,138.3,2736,20191105
539143,PANTH,144.6,145.2,144.2,144.7,124100,20191105
539148,SHIVALIK,224,225,215.1,222.8,3987,20191105
539150,PNCINFRA,169.7,171.75,166.75,169.5,2140,20191105
539151,ARFIN,61.9,61.9,56.55,58.2,318,20191105
539175,INDRAIND,10.09,10.09,10.09,10.09,2,20191105
539176,HAWAENG,27.5,27.5,26.15,26.15,80,20191105
539177,AIIL,36.75,36.75,36.75,36.75,969,20191105
539195,POEL,32.6,32.6,28.65,29,1196,20191105
539196,AEL,10.6,11.38,10.53,11.09,4351,20191105
539201,SATIA,77,84,75.5,81.4,15348,20191105
539207,MANPASAND,5.17,5.17,5.17,5.17,3165,20191105
539219,MUL,313.3,314.25,313.3,313.85,126955,20191105
539221,SPORTKING,302.1,333.9,302.1,325.35,452,20191105
539222,VMV,16.55,16.55,16,16.3,20000,20191105
539223,AMBITION,12.9,14.03,12.9,14.03,460,20191105
539225,JIYAECO,40,40.35,38.6,39.15,113520,20191105
539226,RUDRA,109,113.95,109,111.8,200,20191105
539227,LOYAL,28.1,28.1,28.05,28.05,700,20191105
539228,GGPL,94,96,93.7,93.75,2058,20191105
539235,GPL,319.95,320,319.95,320,2,20191105
539251,BALKRISHNA,19.7,19.7,18.55,19,8720,20191105
539252,SCFL,2.7,2.73,2.7,2.73,1026,20191105
539254,ADANITRANS,286,291.15,282,284,37355,20191105
539255,STARDELTA,92.65,92.65,92.65,92.65,125,20191105
539268,SYNGENE,329.95,331.8,328.85,330.3,2885,20191105
539276,KAYA,401,408.25,396.6,408.15,85,20191105
539287,ORTINLAABS,10.35,10.78,10.15,10.78,13948,20191105
539288,AVI,7,7,7,7,50,20191105
539289,MJCO,428.9,431,420.15,422.25,313,20191105
539290,BINDALAGRO,11.06,11.1,11,11.1,1428,20191105
539301,ARVSMART,103,104.1,102,102.35,1889,20191105
539302,POWERMECH,715,715,672.1,677.2,564,20191105
539309,RAMASTEEL,47.15,50.4,47.15,48.2,304,20191105
539310,TISL,3.82,3.82,3.06,3.75,901225,20191105
539311,NFIL,15,15,14.99,15,2270,20191105
539312,UTISENSETF,430,430,430,430,1,20191105
539313,UTINIFTETF,1250,1265,1210,1258.6,80,20191105
539331,VETO,49.45,50.1,48.3,49.85,2856,20191105
539332,NAVKARCORP,36.45,36.65,35.75,35.95,11902,20191105
539334,SHREEPUSHK,97.1,99,96.1,97.95,1672,20191105
539336,GUJGAS,209.4,213.05,203.05,205.35,139244,20191105
539346,SADBHIN,40.5,43.45,40.5,43.45,60,20191105
539351,PRABHAT,86,88,86,87.8,697,20191105
539353,SALAUTO,190.5,200,175.3,178.6,3263,20191105
539354,POLYSPIN,66.85,73.25,66.8,69.4,540,20191105
539359,PRITIKAUTO,80,83.5,78.25,82.8,2955,20191105
539363,SKC,12.09,12.09,12.09,12.09,50,20191105
539391,ACME,9.53,9.53,9.53,9.53,20,20191105
539399,BELLACASA,121,121,110.6,117.2,2104,20191105
539400,MALLCOM,229,229,220,220,61,20191105
539404,SATIN,231.9,231.9,227.25,229.25,301,20191105
539407,GENCON,70.5,70.75,65,67.35,6102,20191105
539428,TEJNAKSH,57,57,57,57,290,20191105
539436,COFFEEDAY,35.5,35.5,35.5,35.5,8794,20191105
539437,IDFCFIRSTB,44,44.2,42.75,43.05,771241,20191105
539447,BEARDSELL,12.49,12.49,11.2,11.68,205,20191105
539448,INDIGO,1435,1502.7,1412.1,1461.45,276812,20191105
539450,SHK,127.6,128.15,125,126.05,4312,20191105
539480,LICNETFN50,125.8,126,102,125.53,55,20191105
539486,GEETANJ,1.24,1.24,1.24,1.24,150,20191105
539516,HDFCNIFETF,1255,1255,1255,1255,11,20191105
539517,SXETF,4257.74,4261.61,4257.74,4261.61,12,20191105
539518,UDAYJEW,91.45,93,86.9,86.9,2291,20191105
539519,MAYUKH,10.83,10.83,10.83,10.83,10,20191105
539520,SHAILJA,8.86,8.86,8.86,8.86,350,20191105
539523,ALKEM,2016.5,2049,2016.5,2045.8,1467,20191105
539524,LALPATHLAB,1470,1495,1458.1,1466,7223,20191105
539526,SCTL,28,29.95,22.65,29.65,668,20191105
539528,AAYUSH,21,21,21,21,81,20191105
539542,LUXIND,1206.1,1213.25,1196.25,1210.15,225,20191105
539544,ABHIINFRA,3.33,3.33,3.33,3.33,1997,20191105
539545,APOORVA,15,15,15,15,1,20191105
539551,NH,277.95,288,276.65,286.45,9871,20191105
539562,AARNAV,39.25,39.25,39.25,39.25,317,20191105
539594,MISHTANN,29.7,29.7,29.7,29.7,678,20191105
539597,JSLHISAR,74.6,75.6,70.8,71.55,17792,20191105
539598,ORACLECR,16.25,16.25,16.25,16.25,1,20191105
539599,KEL,18.85,18.9,18.85,18.85,15000,20191105
539620,AINFRA,12.02,12.02,12.02,12.02,50,20191105
539621,BCLENTERPR,17.15,17.15,17.15,17.15,100,20191105
539636,PRECAM,36,37.3,34.4,34.4,7375,20191105
539658,TEAMLEASE,2841.75,2851.6,2779.6,2807.95,193,20191105
539660,BESTAGRO,237.9,237.9,231,235.6,31866,20191105
539678,QUICKHEAL,131.1,131.1,126.6,127.45,4702,20191105
539686,KPEL,141,142.1,141,142,308,20191105
539692,IFINSER,18.45,18.45,18.45,18.45,2,20191105
539725,GOKULAGRO,13.18,13.18,13.06,13.09,1390,20191105
539730,FREDUN,220.2,235.9,220,235.9,4119,20191105
539742,SIMBHALS,6.56,6.56,6.56,6.56,102,20191105
539770,DARJEELING,85.7,93.45,83.2,91.95,65876,20191105
539784,LICNFNHGP,126.99,126.99,126.99,126.99,1,20191105
539785,PDMJEPAPER,17.3,17.45,16.7,16.75,54594,20191105
539787,HCG,120,120,111.05,117,6996,20191105
539798,UMIYA,7.98,7.98,7.98,7.98,1700,20191105
539799,BHARATWIRE,31,31,31,31,1,20191105
539800,CHDCHEM,39.75,41.2,39,40.8,6604,20191105
539807,INFIBEAM,46.5,46.5,44.65,45.8,232254,20191105
539814,RADHEY,18.85,20.7,18.85,20,37608,20191105
539837,RPEL,105,107,102,105,8234,20191105
539841,LANCER,38,39,35.5,37.45,2572,20191105
539844,EQUITAS,98.3,100,98.05,98.55,123577,20191105
539861,SKIL,4.8,4.8,4.8,4.8,10000,20191105
539871,THYROCARE,567.1,578.4,561,564.75,476,20191105
539872,BAJAJHCARE,180,182,178.5,181.95,502,20191105
539874,UJJIVAN,289.85,289.85,276.15,279.5,190351,20191105
539876,CROMPTON,253.7,254.45,246.85,249,6385,20191105
539883,PILANIINVS,1850,1850,1762.05,1792.25,1896,20191105
539889,PARAGMILK,145.5,146.95,136.6,137.15,24927,20191105
539910,KOCL,0.48,0.48,0.48,0.48,1,20191105
539917,NAGARFERT,3.57,3.57,3.57,3.57,32833,20191105
539938,MIL,65.1,65.1,65.1,65.1,10,20191105
539939,YASHCHEM,94.3,96.5,92.85,93.1,9340,20191105
539940,MAXVIL,39,41.4,38.65,38.8,15791,20191105
539945,ICICINV20,58,58.5,58,58.5,53,20191105
539956,TAALENT,221,221,219,220.2,128,20191105
539957,MGL,985,991,954.4,960.05,20920,20191105
539962,QFSL,0.19,0.19,0.19,0.19,1600,20191105
539963,ZEAL,99,102.4,90,95,352,20191105
539978,QUESS,499.3,521.4,497,510.55,16039,20191105
539979,DIGJAMLTD,0.85,0.91,0.85,0.87,13156,20191105
539980,ICICIMCAP,65.15,67,65,66.8,45,20191105
539981,MAXINDIA,76.9,84.3,76.9,79.15,202216,20191105
539982,ASYL,17,18.55,16.85,17.85,6352,20191105
539984,HUIL,660,660,660,660,32,20191105
539986,COMSYN,56,56,49.75,53.3,12625,20191105
539992,LLOYDSTEEL,0.5,0.56,0.49,0.53,1964327,20191105
540005,LTI,1665.55,1672.85,1661,1668.35,17245,20191105
540006,EASTWEST,79,79,71.1,77.8,3126,20191105
540025,ADVENZYMES,191,191,185,187,33369,20191105
540027,PTIL,338.9,338.9,338.9,338.9,1,20191105
540047,DBL,442,446.25,423,425.1,24246,20191105
540048,SPAL,202.9,203.9,202.9,203,110,20191105
540061,BIGBLOC,23,27.55,23,25.75,20,20191105
540064,FRETAIL,375,379.15,374,375,29145,20191105
540065,RBLBANK,313,316.3,296,299.15,783870,20191105
540073,BLS,72.35,72.75,65.85,67.8,5432,20191105
540080,NARAYANI,24.35,24.35,23.55,23.55,100,20191105
540108,TAHL,75.45,81,74,79.85,26588,20191105
540115,LTTS,1505.85,1506.8,1487.5,1502.05,21756,20191105
540124,GNA,270,290.95,268,277.6,20725,20191105
540133,ICICIPRULI,511.25,518.65,505.5,509.75,84554,20191105
540134,IISL,14.4,14.45,14.15,14.15,99970,20191105
540135,ARCFIN,0.62,0.62,0.62,0.62,60,20191105
540136,HPL,48.5,48.5,42,42.3,5437,20191105
540143,SAGARSOFT,50.8,50.8,48.5,48.6,1084,20191105
540144,DRA,8.92,8.92,8.92,8.92,2500,20191105
540145,VALIANTORG,1530,1580,1530,1545,900,20191105
540146,ACML,22.3,22.3,22.3,22.3,1000,20191105
540147,SHASHIJIT,32.5,32.5,32.5,32.5,4800,20191105
540151,DIKSAT,104.9,104.9,104.9,104.9,1500,20191105
540153,ENDURANCE,1108,1124,1100,1103.55,217,20191105
540173,PNBHOUSING,568,585,548.05,565.85,134216,20191105
540175,REGENCY,30.05,30.05,29.8,29.8,822,20191105
540180,VBL,638,727,638,701.8,157620,20191105
540192,LKPSEC,5.7,6.06,5.51,6.04,15639,20191105
540198,OSIAJEE,33.85,33.85,33,33.5,12164,20191105
540203,SFL,1275,1275,1235,1235,36,20191105
540205,AVL,20,20,20,20,22000,20191105
540210,TMRVL,17.75,17.75,17.7,17.75,2325,20191105
540212,TCIEXP,787,803,762.3,799,2401,20191105
540222,LAURUSLABS,380,381.75,361.25,368.4,6480,20191105
540243,NEWLIGHT,32.3,32.3,32.3,32.3,3501,20191105
540253,SNTCL,7.89,7.89,7.89,7.89,311,20191105
540293,PRICOLLTD,33.7,36.25,33.7,34.5,11353,20191105
540311,JITFINFRA,6.91,6.95,6.91,6.95,1615,20191105
540360,LLFICL,124,124.85,120.5,122.35,30621,20191105
540361,DANUBE,10.79,10.79,10.2,10.5,14132,20191105
540366,RADIOCITY,31.8,32.6,29.5,30.5,2183,20191105
540376,DMART,1959,1982,1937,1976.3,20028,20191105
540386,ONTIC,8.15,8.25,8.15,8.23,1450,20191105
540393,SMLT,17,17,15.55,15.55,12000,20191105
540395,CHEMCRUX,102,102,102,102,2000,20191105
540401,MAXIMUS,39,39,39,39,1,20191105
540403,CLEDUCATE,86,86,81,81,836,20191105
540425,SHANKARA,369.35,375.9,348.75,355.5,3932,20191105
540426,RELSTRUCT,7,7,7,7,3000,20191105
540469,IPRU2933,10.19,10.24,10.19,10.24,26980,20191105
540492,PGL,19.5,19.5,19.5,19.5,5000,20191105
540497,SCHAND,72,74.75,70,71.85,8991,20191105
540519,MEERA,149,149,149,149,500,20191105
540526,IRBINVIT,51.01,51.75,51.01,51.57,217500,20191105
540530,HUDCO,40.75,41.25,39.7,39.8,94536,20191105
540544,PSPPROJECT,545.5,546.15,543,543.75,149,20191105
540545,BGJL,26.45,26.45,26.45,26.45,13800,20191105
540565,INDIGRID,94,94,93.9,93.9,6804,20191105
540575,STARCEMENT,98.4,98.4,94.9,96.15,616,20191105
540590,RIDDHICORP,101,101.85,101,101,1500,20191105
540595,TEJASNET,79.25,79.25,74.1,77.25,4529,20191105
540596,ERIS,421.55,421.55,410.5,412.2,232,20191105
540602,GTPL,74.7,74.95,72,72.3,1456,20191105
540611,AUBANK,690.15,690.15,670.7,674.1,3325,20191105
540612,ICICILOVOL,94,96,78.77,85.61,1019,20191105
540614,GGENG,25.4,25.4,25.4,25.4,2500,20191105
540615,7NR,169.05,171,169,169.7,75138,20191105
540617,BSLRIFS4RG,7.76,7.76,7.76,7.76,1,20191105
540621,BHAGYAPROP,19.3,19.3,19.3,19.3,250,20191105
540642,SALASAR,106,111,105.55,107.4,1319,20191105
540648,PALASHSEC,38.4,38.4,30.2,32.85,315,20191105
540649,AVADHSUGAR,314.1,314.3,294.35,298.3,14954,20191105
540650,MAGADHSUGAR,109,114.9,109,112.2,802,20191105
540653,SINTEXPLAST,1.16,1.16,1.16,1.16,1506232,20191105
540669,UTINEXT50,293.9,293.9,287.11,293.9,105,20191105
540673,SIS,908.15,908.15,877,898.35,140,20191105
540678,COCHINSHIP,401.7,420,392,405.35,23757,20191105
540679,SMSLIFE,296,296.1,296,296.1,97,20191105
540680,KIOCL,125,130,123.05,126.9,3899,20191105
540686,SMRUTHIORG,149.9,149.9,139,148,1964,20191105
540691,ABCAPITAL,83.95,85.9,83,85.45,246924,20191105
540692,APEX,234.35,236,225.6,228.9,4300,20191105
540697,AMFL,16.6,16.95,16.4,16.95,134400,20191105
540699,DIXON,3017.55,3017.55,2934.4,2955.05,199,20191105
540700,BRNL,64.1,64.1,62.4,62.45,51,20191105
540701,DCAL,120.85,127.45,119.1,122.5,102719,20191105
540702,LASA,19,19,18.15,18.65,6742,20191105
540704,MATRIMONY,535,540,520,520,54,20191105
540709,RELHOME,5.76,5.76,5.25,5.76,626253,20191105
540710,CAPACITE,220,220.65,216.25,218.65,2022,20191105
540716,ICICIGI,1330,1345.6,1290,1304.65,68801,20191105
540719,SBILIFE,990,1002.85,965.2,968.95,29960,20191105
540724,DIAMONDYD,914.85,934.3,914.85,926.85,65,20191105
540725,SISL,65,65,65,65,1000,20191105
540726,TTFL,87,87,86,86.7,4000,20191105
540730,MEHAI,124.5,134,124.5,134,4500,20191105
540735,IRIS,20.75,21.5,20.55,21,32000,20191105
540737,SGRL,83,83.75,83,83.75,12000,20191105
540743,GODREJAGRO,517,517,483.55,500.7,11459,20191105
540744,MESCON,7.13,7.44,6.78,6.79,3693,20191105
540749,MASFIN,726,726.05,700,704.3,948,20191105
540750,IEX,143,145.65,140.5,144.95,39541,20191105
540755,GICRE,294.75,299.2,276.1,280.2,38667,20191105
540757,SCPL,139.9,139.9,136.2,137.1,23200,20191105
540762,TIINDIA,435.35,449.25,435.25,444,2826,20191105
540767,RNAM,348.1,357,330.1,332,360016,20191105
540768,MAHLOG,356,374.8,355.2,371.05,2699,20191105
540769,NIACL,162.1,164.05,154.5,155.75,56085,20191105
540774,IFGLEXPOR,152.5,152.5,148.6,148.65,1270,20191105
540775,KHADIM,254.9,254.9,246,249.55,1129,20191105
540776,5PAISA,170.5,174.65,162.35,170.5,41,20191105
540777,HDFCLIFE,596,602.55,580.2,583.5,334788,20191105
540782,SBRANDS,13.12,13.12,13.12,13.12,2000,20191105
540787,ICICIB22,36.31,36.54,36.12,36.18,48175,20191105
540789,DNAMEDIA,0.32,0.32,0.32,0.32,176,20191105
540793,HHOF1140RG,8.55,8.65,8.55,8.57,14000,20191105
540794,HHOF1140RD,8.2,8.2,8.2,8.2,500,20191105
540796,RATNABHUMI,63,63.5,63,63.5,26000,20191105
540797,SHALBY,120.8,122.55,112,114.55,10452,20191105
540798,FSC,476.7,481,465,476,865,20191105
540799,DACEFRG,8.82,9.6,8.82,9.6,1000,20191105
540809,MRCEXIM,5.12,5.14,5.12,5.14,32000,20191105
540821,SADHNA,12.7,13.12,12.7,13.12,2001,20191105
540824,ASTRON,41.75,41.75,41.75,41.75,27625,20191105
540861,IPRU3018,8.85,9.15,8.75,9.04,17500,20191105
540862,IPRU3019,8.03,8.03,8.03,8.03,35000,20191105
540879,APOLLO,99.8,99.8,88,88.65,35581,20191105
540900,NEWGEN,182,189,180.65,184.65,6618,20191105
540901,PRAXIS,63,63,62.5,62.5,321,20191105
540902,AMBER,1007.7,1012.95,982.8,987.85,2254,20191105
540903,CRPRISK,28.1,28.1,28.1,28.1,2000,20191105
540935,GALAXYSURF,1502.8,1505.45,1455,1477.4,651,20191105
540938,GUJHYSPIN,3.35,3.35,3.35,3.35,10000,20191105
540945,FSSPL,2.71,2.71,2.71,2.71,4000,20191105
540954,IWP,47.15,48.4,45.15,46.75,16796,20191105
540955,TDSL,19.25,19.3,19.15,19.3,12000,20191105
540961,SHIVAMILLS,36,38,35.9,36,1607,20191105
540975,ASTERDM,145.1,145.1,138.05,139.85,3631,20191105
541005,KANCOTEA,31.35,34.35,31.35,32,36,20191105
541019,HGINFRA,186.5,187.95,183.85,184.95,1237,20191105
541053,EIS,1070,1070,1070,1070,160,20191105
541092,ABSLRIF6RG,7.1,7.12,7.1,7.12,10500,20191105
541096,BPLPHARMA,183.75,183.75,166.35,183,571,20191105
541097,LIQUIDETF,1000.01,1000.01,999.99,1000.01,3787,20191105
541143,BDL,332.2,334.55,319.3,321.05,3392,20191105
541153,BANDHANBNK,591,592.25,570,586.85,40532,20191105
541154,HAL,780,786.6,776.85,783,615,20191105
541161,KARDA,150.4,156.75,148,150.65,4110,20191105
541163,SANDHAR,235,247.35,232,243.5,1455,20191105
541178,BENARA,12.2,12.2,12.2,12.2,2000,20191105
541179,ISEC,316.9,319.6,308.3,309.6,4928,20191105
541195,MIDHANI,172.9,173.6,162.5,166.95,102689,20191105
541233,LEMONTREE,65,65,61.4,62.2,76572,20191105
541256,IPRU3081,9.55,9.55,9.1,9.1,12000,20191105
541269,CHEMFABALKA,174.05,174.05,174.05,174.05,25,20191105
541276,GARVIND,26.65,26.65,26.65,26.65,20000,20191105
541301,ORIENTELEC,199,199.1,192.3,194.5,10475,20191105
541304,INDOUS,72,78.95,71.6,78.3,102500,20191105
541313,ICICI500,158.21,158.21,152.19,155.3,473,20191105
541336,INDOSTAR,212,216,201,205.85,6508,20191105
541347,PARVATI,1.83,1.83,1.83,1.83,100,20191105
541353,INNOVATORS,34.65,34.65,33.1,33.1,4800,20191105
541400,ZIMLAB,93.05,99,85.6,92.9,1823,20191105
541403,DOLLAR,182.1,182.1,181.7,181.85,82,20191105
541445,WAA,28,28,28,28,800,20191105
541450,ADANIGREEN,93.45,93.5,90.15,90.65,168183,20191105
541540,SOLARA,417,418.6,414,415.6,290,20191105
541545,TALWGYM,4.51,4.51,4.51,4.51,23030,20191105
541546,GAYAHWS,0.28,0.28,0.28,0.28,500,20191105
541556,RITES,286.7,288.2,282,284.2,25036,20191105
541557,FINEORG,1895.6,1938.7,1884,1902.75,474,20191105
541578,VARROC,481.55,494.55,480,485.25,1704,20191105
541627,HITECHWIND,19.5,20.4,19.5,19.9,2128,20191105
541678,TVF1G,8.8,8.8,8.8,8.8,5000,20191105
541700,TCNSBRANDS,743.2,750,743.2,747,1238,20191105
541701,SUPERSHAKT,340,340,340,340,600,20191105
541702,ASHNI,1.96,1.96,1.96,1.96,737,20191105
541729,HDFCAMC,2980,3069.95,2939,3003.3,75751,20191105
541741,TINNATFL,15.8,15.92,14.42,15.92,151,20191105
541770,CREDITACC,676,715,676,699.4,14489,20191105
541771,AMINTAN,0.75,0.75,0.75,0.75,2500,20191105
541778,DEEP,69,70,69,70,9000,20191105
541809,ICICINXT50,29,30.65,28.3,28.5,26,20191105
541890,SPACEINCUBA,0.33,0.33,0.33,0.33,1577,20191105
541946,ICICILIQ,1000,1000,1000,1000,160,20191105
541956,IRCON,425.2,427.95,411.95,414.2,11542,20191105
541967,SKYGOLD,180,180,180,180,800,20191105
541972,SETFSN50,323.37,323.57,320.24,320.94,95,20191105
541973,MACH,102,108,102,105,6000,20191105
541974,MANORAMA,363.95,363.95,348,363,13200,20191105
541984,NIOSAG,8.96,9.2,8.96,9,16272,20191105
541988,AAVAS,1535.15,1579,1455,1475.8,7349,20191105
542002,DCL,9.35,9.35,9.35,9.35,3000,20191105
542011,GRSE,240.2,240.2,226.2,229,75351,20191105
542013,DOLFIN,37.6,37.6,37.6,37.6,4000,20191105
542025,SUNRETAIL,25,28,25,26.95,294000,20191105
542034,SMGOLD,30.75,30.75,30.75,30.75,8000,20191105
542057,BCPL,40.3,40.3,40.05,40.2,44000,20191105
542066,ADANIGAS,148.5,148.95,146.5,146.8,50741,20191105
542123,PHOSPHATE,61.7,61.7,61.7,61.7,1,20191105
542141,TECHNOE,280.3,289.15,275,278,732,20191105
542216,DALBHARAT,818.75,852.4,802,821.15,1583057,20191105
542230,ABSLNN50ET,289.46,289.46,289.46,289.46,32,20191105
542231,NILASPACES,1.3,1.34,1.3,1.3,10800,20191105
542248,DECCAN,75.25,77,66,76.5,8400,20191105
542323,KPIGLOBAL,42.85,46.95,42.85,46.95,12800,20191105
542333,CESCVENTURE,345.35,349.2,337,345.6,1143,20191105
542337,SPENCER,73.55,73.75,70,71.85,15704,20191105
542351,GLOSTERLTD,684.45,684.45,684.45,684.45,482,20191105
542367,XELPMOC,70,72,69.85,71,992,20191105
542383,RITCO,57,57,57,57,8000,20191105
542399,CHALET,325,341.35,315.05,323.5,510,20191105
542446,JONJUA,36,36.1,35.9,36,114400,20191105
542460,ANUP,480,484,471.2,476.7,250,20191105
542484,ARVINDFASN,441.1,445,437.2,438,4301,20191105
542503,MAHIP,6.88,6.88,6.88,6.88,4000,20191105
542579,AGOL,21.35,21.35,21.35,21.35,4000,20191105
542597,MSTC,118,123,116.15,121,372524,20191105
542602,EMBASSY,410.32,414.5,401.4,405.8,11200,20191105
542628,NSL,28.05,30.2,28.05,30.2,12000,20191105
542641,CKFSL,0.53,0.53,0.53,0.53,14150,20191105
542649,RVNL,24.8,24.8,23.95,24,585974,20191105
542650,METROPOLIS,1449,1458.85,1415,1443.55,1553,20191105
542651,KPITTECH,92.2,92.3,89,92,2991,20191105
542652,POLYCAB,850,869.95,846.95,858.25,11920,20191105
542653,JINAAM,27.25,27.25,27.25,27.25,8000,20191105
542655,VIKASMCORP,3.85,3.85,3.55,3.68,28475,20191105
542665,NEOGEN,386.95,389.5,375.2,379.35,716,20191105
542670,ARTEMISELC,143,143,143,143,2000,20191105
542677,MAHESH,17.5,17.5,17.5,17.5,77,20191105
542678,CHCL,20.25,20.25,20.25,20.25,2000,20191105
542683,SUICH,16.95,16.95,16.95,16.95,1600,20191105
542684,PPL,84.1,84.1,79.15,80,11546,20191105
542685,DGCONTENT,4.61,4.61,4.38,4.42,28405,20191105
542724,EARUM,76,81.9,74.15,77.65,27000,20191105
542725,SBC,25.75,25.75,25.65,25.75,72000,20191105
542726,INDIAMART,1827.15,1836.25,1770,1776.7,1779,20191105
542727,CPML,28.85,28.85,28.85,28.85,4000,20191105
542729,DCMNVL,28.55,28.55,28.55,28.55,50,20191105
542730,ICICIBANKN,305,305,295.25,302,4,20191105
542752,AFFLE,1420,1460,1375,1385.55,4612,20191105
542758,ICICIBANKP,172,177,168,168,1002,20191105
542759,SPANDANA,1152,1194.2,1146,1162.75,14283,20191105
542760,SWSOLAR,560.45,561,554.05,556.55,1158,20191105
542772,IIFLWAM,1296.05,1299.45,1265.1,1271,67,20191105
542773,IIFLSEC,29.35,29.35,28.75,29,10660,20191105
542812,FLUOROCHEM,631,631,570,607.2,2158,20191105
542823,RUSSP1C,42.69,42.69,42.69,42.69,4,20191105
542830,IRCTC,884,907,871.25,881.7,199672,20191105
542843,REHSPG,0.18,0.18,0.18,0.18,3302,20191105
542847,RESSPL,0.3,0.3,0.3,0.3,1000,20191105
542850,GOBLIN,89.8,90.3,87.15,89.7,56000,20191105
542851,GENSOL,83.2,83.2,83.1,83.1,6400,20191105
542852,VISHWARAJ,64.2,72,63.05,69.9,8962,20191105
542857,GREENPANEL,34.7,34.7,33.25,34.7,85434,20191105
542862,SHAHLON,124.75,124.9,118.7,123.75,1012,20191105
555555,ICICISENSX,428.44,428.44,428.44,428.44,460,20191105
570001,TATAMTRTDVR,80.8,81.5,79.1,80.1,725312,20191105
570002,FELDVR,24.45,29.2,24.45,26.6,8769,20191105
570004,JISLBNDVR,11.85,11.85,10.73,10.88,39735,20191105
580001,STAN CHART,60.95,60.95,57.55,60,945,20191105
590003,KARUR VY(PS,58.95,58.95,57,58.1,47717,20191105
590005,TIDE WATE(PS,5100,5100,4917,4941.35,460,20191105
590006,AMRUTANJAN,447.6,468,447.6,457.45,11117,20191105
590013,XPRO INDI(PS,25.1,26.5,25,25.35,640,20191105
590021,BHARAT RA(PS,5948.8,6102.7,5887.8,6003.15,94,20191105
590022,EASTER SI(PS,0.51,0.51,0.51,0.51,675,20191105
590024,FERT CHE(PS,40,40.5,39.6,39.9,6461,20191105
590025,GINNI FIL(PS,10.2,10.25,9.66,9.76,6774,20191105
590030,SOUTH PET(PS,21,21.5,20.8,20.85,5188,20191105
590031,DE NORA,205.35,210,201.55,204.65,945,20191105
590041,KAVERI TELE,2.38,2.4,2.38,2.4,1550,20191105
590051,SAKSOFT LTD,235.85,239.35,235.85,238.35,21,20191105
590057,PROSEED,0.31,0.31,0.31,0.31,100,20191105
590062,ANDHRA SUGAR,280.65,280.8,274.45,279,1838,20191105
590066,KCP LTD,68,70.1,67,67.35,3174,20191105
590071,SUNDARAM FIN,1613.1,1613.1,1571,1583.1,132,20191105
590072,SUNDARAM BRK,251.05,251.05,240,245.2,1866,20191105
590073,WHEELS INDIA,686,686,637,646.8,215,20191105
590075,LAMBODHARA T,31.15,31.9,30.95,31,1121,20191105
590078,MAITHAN ALL,457,472.8,453,454.45,760,20191105
590086,ORISSA MINE,1242,1400,1159,1208.15,21309,20191105
590095,GOLDBEES,3408.5,3419,3406.67,3408.31,1192,20191105
590096,LIQUIDBEES,999.99,1000.01,999.99,1000,37987,20191105
590097,KOTAKGOLDETF,342,342.93,341.6,342,402,20191105
590098,SBI GOLD ETS,3485,3485,3469.75,3479.32,216,20191105
590099,QUANTUM GOLD,1699,1701,1697,1697,525,20191105
590101,UTI GOLD ETF,3435,3435,3420.43,3430,45,20191105
590103,NIFTYBEES,1262,1265.95,1257.36,1260.59,568,20191105
590104,JUNIORBEES,297.36,297.36,293.46,293.8,5745,20191105
590106,BANKBEES,3105,3114.31,3078.98,3079.47,59,20191105
590107,KOTAK PSU BK,253,258,248,250,512,20191105
590108,PSUBNKBEES,285,287.67,281.5,281.5,79,20191105
590109,SHARIABEES,258,264.7,252,254.65,19,20191105
590110,QUANTUM INDX,1226,1227,1222.5,1227,45,20191105
590115,M50 ETF,117,118.9,115.62,118.6,4419,20191105
590122,ASHIKACR,39.4,39.5,39,39.5,126433,20191105
590134,MADRASFERT,20.75,20.8,20.2,20.5,8880,20191105
700087,MUKUND CRPS,5.75,5.75,5.75,5.75,8,20191105
715006,1599ILFS21,301,301,268,268,380,20191105
715014,815LTFH2020,105.75,105.75,105,105,300,20191105
717502,JSW NCPS,2.45,2.45,2.42,2.44,1036,20191105
717503,ZEE NCPS,5.28,5.3,5.22,5.29,2021913,20191105
800157,832GOI2032,107.9,107.9,107.9,107.9,20,20191105
800251,SGB20151,3740.12,3740.12,3672.1,3672.1,11,20191105
800259,SGB2016IIIA,3676.1,3676.3,3676,3676,105,20191105
800269,SGBJULY25,3652.1,3652.1,3652.1,3652.1,1,20191105
800273,SGBOCT25B,3630.12,3650,3630.12,3650,11,20191105
800297,SGBAUG27,3700,3700,3700,3700,1,20191105
890144,TATASTEELPP,43.15,44.05,42.1,42.4,56694,20191105
890145,IBVENTUREPP,34,38.75,34,37.6,392226,20191105
934910,0SIFL18,1891.2,1891.2,1855.1,1855.1,30,20191105
934920,0STFC20VI,1950,1950,1950,1950,60,20191105
934931,0MFL2019K,1980,1980,1973,1974.05,25,20191105
934950,0MFL19K,1980,1980,1980,1980,2,20191105
935016,IIFLHFL202,1000,1000,990,995,217,20191105
935088,12ECL20I,976.21,983,976.21,983,261,20191105
935136,971STFC21,1020,1020,1006.5,1006.5,330,20191105
935321,990IFCI24F,1048,1048,1048,1048,475,20191105
935365,0ECL20,1585,1585,1585,1585,15,20191105
935383,849NTPC25,13.4,13.49,13.4,13.49,9128,20191105
935413,0MMFL20G,1528,1528,1528,1528,23,20191105
935461,1025SREI20,924.99,930,924.99,925,60,20191105
935463,1075SREI20,962,962,930,930,205,20191105
935506,736PFC25,1060.3,1060.5,1060.3,1060.5,98,20191105
935514,760PFC35,1135,1208.5,1135,1180,668,20191105
935544,734REC30,1190,1190,1180,1190,150,20191105
935548,743REC35,1223.81,1223.81,1223.81,1223.81,3,20191105
935572,732IRFC25,1072.28,1072.28,1070.18,1071.3,144,20191105
935584,76NHAI31,1185,1189.7,1184.25,1189.13,561,20191105
935618,774IREDA31,1205.41,1205.41,1205.36,1205.36,56,20191105
935654,0KFL20,1329.6,1329.6,1329.6,1329.6,50,20191105
935666,769NHAI31,1155,1155,1152,1152,2326,20191105
935672,729HUDCO26,1121,1121,1103,1105.95,261,20191105
935674,769HUDCO31,1225.5,1225.5,1225.5,1225.5,191,20191105
935680,729IRFC26,1139.94,1139.94,1139.94,1139.94,1,20191105
935682,764IRFC31,1155,1155,1155,1155,50,20191105
935688,729NABARD26,1106.13,1110.01,1106.13,1110,2155,20191105
935690,764NABARD31,1189.01,1189.01,1187,1187.55,7789,20191105
935744,87MMFSL21,1024,1024,1024,1024,20,20191105
935752,9MMFSL26,1058.9,1058.9,1058.9,1058.9,100,20191105
935788,10EHFL26,823,823.38,750.01,750.01,132,20191105
935798,888DHFL21B,144.26,144.26,144.25,144.25,34,20191105
935810,925DHFL21B,171.92,198.8,171.92,198.79,4,20191105
935840,925DHFL23B,165,165,165,165,2,20191105
935898,10SIFL21,810,810,681,770,550,20191105
935904,89RHFL20B,360,360,360,360,35,20191105
935908,905RHFL22B,320,320,320,320,30,20191105
935912,915RHFL27B,273.99,280,273.99,280,397,20191105
935916,940RHFL32B,303.62,303.62,303.62,303.62,50,20191105
935924,912SEFL20B,968.7,968.7,968.6,968.65,12,20191105
935928,95SEFL20B,980.11,989.1,980.1,989,135,20191105
935932,0SEFL20B,1205,1205,1180.25,1180.25,180,20191105
935936,935SEFL22B,685.91,685.91,685.91,685.91,2,20191105
935940,975SEFL22B,700,718.94,691.15,700,62,20191105
935974,10KFL20,997,997,997,997,30,20191105
935988,888SIFL20,940,940,940,940,33,20191105
936004,875MFL22,970,970,970,970,20,20191105
936028,10KFL20A,990,990,990,990,250,20191105
936034,10KFL22,985,985,985,985,100,20191105
936074,975KFL20,975,975,975,975,80,20191105
936110,865SIFL23,700,700,700,700,75,20191105
936112,9SIFL23,621.8,621.8,621.8,621.8,15,20191105
936124,875ERFL21,922.99,924.89,922.99,923.94,200,20191105
936130,888ERFL28,741,741,740,740,50,20191105
936136,850MFL21A,969.99,969.99,969.99,969.99,35,20191105
936138,875MFL23,948.02,948.02,945,947.98,2056,20191105
936144,9MFL23,1010,1010,1010,1010,1,20191105
936150,0MFL21A,1119.8,1119.8,1119.8,1119.8,442,20191105
936160,95KFL21A,970,970,970,970,100,20191105
936176,91SEFL21,830,830,800,800,42,20191105
936198,89DHFL21,189.5,235.89,189.5,189.5,46,20191105
936214,9DHFL23,186.85,186.85,186.85,186.85,6,20191105
936220,95JMFCSL23,950,950,950,950,10,20191105
936224,975JMFCSL28,920,920,919.9,919.99,804,20191105
936228,893STFCL23,935.7,939,935,939,600,20191105
936232,91STFCL21,991,991,983.5,983.6,1026,20191105
936234,93STFCL23,980,980,980,980,200,20191105
936242,0EFL21,990,990,970.01,971.31,180,20191105
936244,945EFL21,900,901,900,900,240,20191105
936250,965EFL23,912.85,912.85,912,912,70,20191105
936252,943EFL28,810,810,805,806.31,110,20191105
936254,985EFL28,830,830,825,830,210,20191105
936260,ICC25SEP18A,902.1,902.1,902.1,902.1,3,20191105
936282,92ICCL28,856,856,856,856,6,20191105
936286,880TCFSL21,1041,1041,1040,1040,59,20191105
936290,890TCFSL23,1056.75,1058.99,1055,1055.05,374,20191105
936294,910TCFSL28,1082,1082,1082,1082,49,20191105
936316,925AHFL23,940,940,940,940,10,20191105
936318,965AHFL23,920,920,920,920,7,20191105
936322,975AHFL28,880,880,880,880,130,20191105
936326,930STFCL28,970,970,970,970,50,20191105
936332,970STFCL28,906.06,906.06,906.06,906.06,188,20191105
936344,12KAFL23,1000,1000,1000,1000,5,20191105
936360,10MFL23,1004,1004,1004,1004,31,20191105
936362,985MFL20,1080,1080,1077,1077,44,20191105
936366,1040MFL23,1061,1061,1061,1061,10,20191105
936376,10JMFCSL22,1015,1021,1015,1020,52,20191105
936380,101JMFCSL23,1001.1,1001.1,1000,1000,865,20191105
936388,1020EFL22,1005,1005,990.02,1001.66,266,20191105
936392,995EFL24,949.9,949.9,920.1,920.1,3,20191105
936394,1040EFL24,981.05,1011.9,981,986.8,62,20191105
936398,1015EFL29,970.1,976,956.05,964.31,147,20191105
936404,905MMFSL22,1065,1067.5,1065,1067,242,20191105
936412,93MMFSL27,1107,1110,1107,1108.6,50,20191105
936422,981SEFL22,901,901,901,901,40,20191105
936428,1005SEFL24,930,930,920,920,60,20191105
936472,975IIFL24,944.97,945,944.97,944.99,30,20191105
936474,1020IIFL24,925,930,925,930,83,20191105
936476,10IIFL29,975,975,975,975,61,20191105
936480,935MFL22,975,975,975,975,20,20191105
936482,975MFL24,994,996,994,996,200,20191105
936484,975MFL22A,1030,1030,1022,1030,300,20191105
936488,0MFL22,1000.1,1000.1,1000.1,1000.1,210,20191105
936492,0MFL26,954,954,946,946,22,20191105
936494,1075ICFL21,909,909,909,909,2,20191105
936498,1040ICFL22,990,990,990,990,25,20191105
936512,91LTFL22,1080,1080,1070.01,1070.01,120,20191105
936516,0LTFL22A,1030.3,1030.3,1030.3,1030.3,10,20191105
936520,925LTFL24,1120,1120,1120,1120,100,20191105
936528,935LTFL29,1031.05,1120,1031.05,1120,207,20191105
936534,925MFL21A,975,975,975,975,200,20191105
936536,950MFL22A,1000,1000,1000,1000,50,20191105
936540,950MFL21A,1020.05,1025,1020.04,1025,780,20191105
936544,10MFL24,1040,1040,1040,1040,10,20191105
936548,0MFL22A,1000,1060.3,1000,1008,395,20191105
936566,866LTFL24,1025.01,1025.01,1025.01,1025.01,75,20191105
936574,905LTFL27,1098.74,1098.74,1098.74,1098.74,100,20191105
936592,955SCUF21,1025.01,1027,1025.01,1027,20,20191105
936594,0SCUF21,1022.35,1022.35,1022.35,1022.35,30,20191105
936598,926SCUF22,980,980,980,980,5,20191105
936600,0SCUF22,1015,1015,1015,1015,20,20191105
936602,975SCUF24,1040,1040,1040,1040,60,20191105
936604,935SCUF24,1000,1001,1000,1001,325,20191105
936614,0KFL22AA,990.01,990.01,990,990,150,20191105
936638,925MHIL21,985,985,985,985,5,20191105
936642,975MHIL24,987,987,987,987,50,20191105
936662,1005SIFL22,909.05,909.05,909.05,909.05,5,20191105
936668,1025SIFL24,990,990,990,990,40,20191105
936704,1004JMFPL24,990,990,985,985,33,20191105
936712,102EFL22,910,999,910,996,162,20191105
936714,0EFL22,1040,1040,1040,1040,1,20191105
936716,995EFL24A,949,949,926,943.27,21,20191105
936718,104EFL24,901,998,901,995.75,53,20191105
936720,0EFL24,950,1028,950,1000,59,20191105
936722,995EFL29,930,938.9,922.15,938.9,601,20191105
936726,925MFL21B,977,977,975,975,100,20191105
936728,95MFL22,1000,1000,975,975,350,20191105
936730,975MFL24AA,1000,1049.9,970,1000,1595,20191105
936736,10MFL24A,998,999,998,999,250,20191105
936752,995ICFL22,801,801,750,785,300,20191105
936758,1013ICFL24,944.04,944.04,944.04,944.04,9,20191105
936784,931STF26,917,917,917,917,14,20191105
936802,845TCFS22,1035,1035,1035,1035,35,20191105
936810,865TCFS27,1046,1046,1046,1046,100,20191105
936852,985JMFPL24,1006,1008,1006,1008,60,20191105
936856,0MMFL21A,940,1000,940,1000,80,20191105
936858,10MMFL21,980,980,980,980,80,20191105
936908,BILNCD,31.12,31.17,31.12,31.16,13054,20191105
936910,9MFL20,982,982,982,982,25,20191105
936924,10MFL22A,990,990,815,990,80,20191105
936930,975MFL24B,990,994.85,989,990,1285,20191105
936936,10MFL24B,987,987,984,984,92,20191105
947146,TATA18MAR11,1065000,1065000,1065000,1065000,1,20191105
950480,809PFC21,109800,109800,109800,109800,10,20191105
955846,895PNBPER,1008632.81,1008632.81,1008632.81,1008632.81,2,20191105
956083,921PNBPER,1049061.57,1049061.57,1049061.57,1049061.57,1,20191105
957140,905UBI27,987728.2,987728.2,987728.2,987728.2,1,20191105
958959,875SBIPERA,1028241,1028241,1028241,1028241,1,20191105
961695,IDFCFBLD1B,9680,9680,9680,9680,8,20191105
961700,IDFCFBLD1F,9400,9400,9390.5,9390.5,12,20191105
961703,SBIBIVR,11680,11745,11680,11744.17,41,20191105
961705,IIFCLBDIS1,1005.06,1005.06,1005.06,1005.06,20,20191105
961711,PFCBS1,5112.05,5112.05,5112.05,5112.05,1,20191105
961712,PFCBS2,9760,9760,9741.5,9741.5,6,20191105
961716,PFCBT1S2,9356,9455,9350,9455,22,20191105
961721,LTINF90122I,1070.5,1071.1,1070.5,1071.1,35,20191105
961722,LTINF9122II,1915.11,1915.35,1915.11,1915.34,180,20191105
961727,820NHAI22,1065,1065,1065,1065,90,20191105
961728,830NHAI27,1165,1165,1160,1161,1017,20191105
961729,820PFC2022,1060,1060,1060,1060,1510,20191105
961733,HUDCO050322,1125,1130,1125,1125.7,86,20191105
961734,HUDCO050327,1205,1205,1204.95,1204.97,2300,20191105
961737,870LNT22A,1036.01,1037.55,1036.01,1037.52,80,20191105
961738,870LNT22B,1820,1825,1818.01,1818.01,393,20191105
961740,890SREI17B,1493,1493,1493,1493,20,20191105
961743,793REC22,1068,1074.99,1068,1074.99,575,20191105
961748,722REC22TF,1109.7,1109.7,1109.7,1109.7,50,20191105
961755,718IRFC2023,1052,1052,1050,1050,101,20191105
961764,734HUDCO23,1095,1095,1095,1095,25,20191105
961779,871REC28,1280.05,1290,1276,1290,302,20191105
961784,839HUDCO23,1100,1124.8,1100,1120,1040,20191105
961785,876HUDCO28,1216,1216,1216,1216,10,20191105
961792,892NHPC33,1355.01,1355.01,1355,1355,176,20191105
961794,826IIFCL23,1080,1080,1080,1080,100,20191105
961804,892PFC33,1297,1304.95,1297,1304.95,51,20191105
961810,891NTPC33,1397,1397,1397,1397,1,20191105
961814,876HUDCO24,1202,1202,1202,1202,25,20191105
961816,901HUDCO34,1390,1390,1386,1386,21,20191105
961820,866IIFCL24C,1196.99,1196.99,1173,1174.62,125,20191105
961822,891IIFCL34,1362,1362,1360,1360,11,20191105
961826,875NHAI29,1286,1286,1285,1285,15,20191105
961839,880IREDA29,1290,1290,1290,1290,1,20191105
961841,880IREDA34,1340,1340.01,1340,1340.01,2,20191105
961851,900KPL29,1275,1275,1275,1275,40,20191105
961853,900KPL34,1370,1370,1370,1370,1,20191105
961875,888REC29,1321,1321,1321,1321,250,20191105
961893,841IIFCL24B,1150,1150,1150,1150,100,20191105
961897,880IIFCL34,1329,1329,1329,1329,19,20191105
961906,736NTPC25D,1090,1090,1090,1090,397,20191105
972608,IFCI150910A,4780.01,4785,4780.01,4785,8,20191105
972609,IFCI150910B,9450,9452.01,9430.01,9430.01,17,20191105
972657,IFCI010811D,10100,10100,10095,10095,20,20191105
972661,IFCI310111B,9624,9626.01,9624,9626.01,24,20191105
972662,IFCI310111C,4900.1,4950,4900.1,4950,16,20191105
972705,IFCI121211B,4925,4925,4925,4925,4,20191105
972706,IFCI121211C,8680.01,8720,8680.01,8720,6,20191105
972713,IFCI150212A,8810.01,8910,8810.01,8910,46,20191105
972715,IFCI150212C,8882.1,8882.1,8882.1,8882.1,8,20191105
972719,IFCI310312A,7600,7605,7583.01,7605,18,20191105
972885,893PTCIF22A,9300.1,9399.9,9300.1,9399.9,29,20191105