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

500002,ABB LTD.,1475,1479.55,1453.4,1471.4,3670,20191119
500003,AEGIS LOGIS,175.9,179.15,174.7,175.65,17621,20191119
500008,AMAR RAJA BA,753.9,760.6,746.25,754.8,21119,20191119
500009,A.SARABHAI,10.96,11.74,10.96,11.47,27738,20191119
500010,HDFC,2238.5,2238.55,2203,2213.15,58628,20191119
500012,ANDHRA PETRO,34.15,34.15,32.15,32.35,59029,20191119
500013,ANSAL INFRAS,4.9,5,4.76,5,3058,20191119
500014,APPLE FINANC,1.15,1.19,1.15,1.15,3073,20191119
500016,ARUNAHTEL,7.29,7.29,7.29,7.29,200,20191119
500020,BOM DYEING,79.75,80,77.6,77.95,127953,20191119
500023,ASIANHOTNR,95,95,95,95,35,20191119
500027,ATUL LTD.,4035.8,4055.85,4035.65,4048.75,283,20191119
500028,ATV PROJECTS,4.01,4.25,3.85,3.86,4584,20191119
500029,AUTOLITE(I),21.7,22.45,20.8,21.15,1975,20191119
500031,BAJAJ ELECT.,318.5,320.95,308.6,309.45,12749,20191119
500032,BAJAJHIND,7,7.14,6.8,7.01,399408,20191119
500033,FORCE MOTR,1030.4,1045,1016.1,1020.45,5636,20191119
500034,BAJFINANCE,4153,4182,4125.1,4137.1,25137,20191119
500038,BALRAM.CHINI,144.95,147,142.55,145.7,41365,20191119
500039,BANCO PROD.,97.5,97.6,94.25,95.75,12895,20191119
500040,CENTURY TEXT,449,449.7,437,443.2,60925,20191119
500041,BANNARI AMAN,1122.25,1223,1122.25,1204.4,28,20191119
500042,BASF INDIA,947.1,960,947.1,953.95,661,20191119
500043,BATA INDIA,1701,1707,1681,1686.45,50665,20191119
500048,BEML LTD,942.6,947.15,926.3,936.45,17819,20191119
500049,BHARAT ELECT,110.3,111.9,109.65,111.45,136718,20191119
500052,BHANSALI ENG,48.5,48.8,47.25,47.7,49229,20191119
500055,TATASTLBSL,26.05,26.25,25.3,25.35,45848,20191119
500058,BIHAR SPONGE,0.5,0.54,0.5,0.54,12407,20191119
500060,BIRLACABLE,63.5,65.25,60.95,61.2,19087,20191119
500067,BLUE STAR,797,799.4,793,794.85,776,20191119
500068,DISA INDIA,5040,5129.9,4950,4980.5,156,20191119
500069,BNK CAPITAL,81,81,79.95,79.95,248,20191119
500074,BPL LTD.,19.05,19.05,18.15,18.2,27037,20191119
500078,OAL,196.85,201.45,186,191.05,717,20191119
500084,CESC LTD.,763,771.2,743.7,753.2,14994,20191119
500085,CHAMBAL FERT,158.25,159.5,155.4,158.1,12029,20191119
500086,EXIDE IND.,192.9,193.1,189.1,189.95,135690,20191119
500087,CIPLA LTD.,461,477.5,461,471.75,135271,20191119
500089,DIC INDIA,326.9,327,315,321,214,20191119
500092,CRISIL LTD,1505.6,1526,1497.5,1510,1157,20191119
500093,CGPOWER,15.67,15.67,14.33,14.49,68557,20191119
500096,DABUR (I),455,456.4,448.3,454.3,53387,20191119
500097,DALMIASUG,87.8,89.6,87.2,88.5,12561,20191119
500101,ARVIND Ltd,47.75,47.8,46.9,47.3,137272,20191119
500102,BALARPUR IND,0.52,0.52,0.5,0.5,448358,20191119
500103,BHEL,54.2,56,52.5,55.6,2627847,20191119
500104,HIND.PETRO,290.05,292.85,288.25,290.4,273468,20191119
500106,IFCI LTD,7.25,7.95,7.1,7.62,788563,20191119
500108,MAHA.TELE,9.46,9.46,9.46,9.46,27297,20191119
500109,MRPL,47.85,48.15,47.5,47.8,10286,20191119
500110,CHENNAI PET.,141,141,137.35,137.8,10745,20191119
500111,REL.CAP.,19,19,19,19,29647,20191119
500112,STATE BANK,326.9,331.75,322.2,330.3,1498918,20191119
500113,STEEL AUTH.,37.35,37.6,36.75,37.05,1296982,20191119
500114,TITAN,1161.3,1168,1153.75,1163.3,65562,20191119
500116,IDBI BANK L,32.9,35.15,32.5,33.85,661560,20191119
500117,DCW LTD.,14.15,14.25,13.9,13.95,28394,20191119
500119,DHAMPUR SUGA,175.6,186.5,175.6,184.05,112228,20191119
500120,DIAMINES&CHM,118.4,123.85,117.1,119.65,286694,20191119
500123,ELANTAS,2360,2405,2350,2372.5,238,20191119
500124,DR.REDDY'S,2736.25,2756.5,2724.15,2745.3,2860,20191119
500125,E.I.D.PAR,196.9,199.2,192.95,194.75,34277,20191119
500126,PGHL,4377.35,4378.8,4312.05,4326.4,549,20191119
500128,ELEC.CASTING,12.56,13.19,11.64,11.75,88517,20191119
500133,ESAB INDIA,1215,1250,1200.05,1249.1,394,20191119
500135,ESSEL PROP,134.45,150.15,134.45,147.6,44853,20191119
500136,ESTER INDUS.,34,34,32.75,33.4,5265,20191119
500141,FERRO ALLOYS,2.62,2.62,2.51,2.54,19148,20191119
500142,FGP LTD.,1.03,1.03,1.03,1.03,12,20191119
500144,FINOL. CABLE,358,364.6,355.7,361.05,765,20191119
500147,CMI FPE,796,810,786,796,1044,20191119
500148,UFLEX LTD,205.6,205.6,200.75,201.05,2190,20191119
500150,FOSECO INDIA,1315,1322.4,1315,1322.4,23,20191119
500151,GOLDEN TOB,35.2,37.9,35.2,35.2,563,20191119
500153,GANESH BENZO,46,47.25,44.35,45.75,64032,20191119
500155,GARDEN SILK,10.6,10.65,10.25,10.44,2810,20191119
500159,METROGLOBL,49,49.75,48.5,48.5,1342,20191119
500160,GTL LTD.,1.37,1.4,1.37,1.38,8188,20191119
500163,GODFREY PH,1170,1245.2,1170,1223.3,15359,20191119
500164,GODREJ IND,443.65,446.65,434,443.4,9327,20191119
500165,KANSAI NERO,542,550.85,528.25,547.55,3628,20191119
500166,GOODRICKE,168,174.45,168,173.45,3325,20191119
500168,GOODYEAR (I),995,1017.05,982,984.75,1330,20191119
500170,GTN INDUS,5.61,6.6,5.61,6.42,2945,20191119
500171,GHCL LTD,207.6,207.6,204.25,206.7,3120,20191119
500173,GFLLIMITED,72.5,74,68.25,69.05,5780,20191119
500174,GUJ.LEASE,1.36,1.36,1.36,1.36,51,20191119
500179,HCL INFOSYS,9.2,10.54,9.2,10.54,449160,20191119
500180,HDFC BANK,1266,1275,1262,1272.4,153736,20191119
500182,HEROMOTOCO,2529.8,2529.8,2463,2468.45,32970,20191119
500183,HFCL,17.1,17.5,17.1,17.15,199498,20191119
500184,HSCL,64.05,64.4,62.4,62.65,28501,20191119
500185,HIND.CONSTN.,8.33,8.65,8.31,8.38,319929,20191119
500186,HIND.OIL EXP,93.75,94.9,93.35,93.85,4467,20191119
500187,HSIL,47.4,48,47.25,47.65,205246,20191119
500188,HINDUS.ZI,211.2,216.5,208.7,215.6,82153,20191119
500189,NXTDIGITAL,360,388.6,356,370.65,1830,20191119
500191,HMT LTD.,15.25,15.5,15.1,15.5,914,20191119
500192,PRAG BOSIMI,2.85,3.01,2.85,2.91,2710,20191119
500193,HOTEL LEELA.,7.6,7.62,7.47,7.55,8976,20191119
500199,I.G.PETRO,143.7,147,143.55,144,1163,20191119
500201,IND.GLYCOLS,225.75,225.9,222.9,223.3,3413,20191119
500207,INDO RAMA,25.15,25.45,25.15,25.45,140,20191119
500209,INFOSYS LTD,710.9,714.4,706,712.8,378657,20191119
500210,INGERSOLL,634.3,634.5,619,620.35,1889,20191119
500211,INSILCO LTD.,12.01,12.69,11.65,12.14,2027,20191119
500213,INTER.TRAVEL,74.5,74.6,72.95,73.15,1897,20191119
500214,ION EXCHANGE,806,807,772,780.25,10245,20191119
500215,AGRO TECH FO,587.4,606.1,587.4,600.5,2464,20191119
500219,JAIN IRRIG,11.45,12.3,11.45,11.45,556554,20191119
500220,JASCH INDUST,32,32.15,31.1,31.45,485,20191119
500223,JCT LTD,0.98,1.02,0.96,0.98,38014,20191119
500227,JINDAL POLYF,231.6,237.5,231.4,234.55,2888,20191119
500228,JSWSL,251,251,246.7,247.85,235833,20191119
500231,UMANG DAIR,41.75,41.75,38,38.1,1383,20191119
500233,KAJARIA CER.,514.6,523.4,514.6,522.25,6969,20191119
500234,KAKATIYA CEM,155,155,153,153.4,264,20191119
500235,KALYANI STEL,222,222,215,217.5,11287,20191119
500238,WHIRLPOOL,2320,2322.85,2260,2280.35,2260,20191119
500239,KG DENIM,24,24.75,23.65,24.75,805,20191119
500240,KINETIC ENG.,35.95,36.1,35,35.1,3905,20191119
500241,KIRL.BROS.,140.9,143.5,137,137,16026,20191119
500243,KIRL INDUS,615.35,634,615.3,634,17,20191119
500245,KIRL.FERROUS,60.65,61.25,60.55,60.65,14076,20191119
500247,KOTAK MAH.BK,1631,1631,1614.85,1623.3,63477,20191119
500249,KSB,692.8,695.05,691.75,695.05,4,20191119
500250,L.G.BALKRISH,266,278,258.7,277.15,1223,20191119
500251,TRENT LTD.,513.6,519.7,503,506.55,6431,20191119
500252,LAXMIMACH,3424.9,3424.9,3159.9,3323.35,5321,20191119
500253,LIC HOUS.FIN,425,430.75,418.8,422.1,298299,20191119
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,35812,20191119
500257,LUPIN LTD.,747,754.35,740.7,747.45,29481,20191119
500259,LYKA LABS,19.5,19.5,17.15,17.65,3631,20191119
500260,RAMCOCEM,796.45,798.6,786.75,792.65,6438,20191119
500264,MAFATLAL IND,64.55,69.6,64.55,69.55,2550,20191119
500265,MAH.SEAMLESS,380.55,385.3,378.1,382.8,948,20191119
500266,MAH.SCOOTER,4840,4868.15,4808,4828.9,329,20191119
500267,MAJESTIC AUT,135.7,135.7,131.15,131.95,755,20191119
500268,MANALI PETRO,17.3,17.3,16.75,16.8,20648,20191119
500271,MFSL,485.4,495,479.4,487.9,82589,20191119
500279,MIRC ELECT,8.05,8.05,7.59,7.72,10144,20191119
500280,CENTURY ENKA,179.25,181.6,178.05,180.6,8737,20191119
500284,LORDS CHLORO,35.25,36,35.15,35.2,1217,20191119
500285,SPICEJET LTD,110,111.35,107.55,109.4,601400,20191119
500288,MOREPEN LAB.,16.3,16.35,16,16,65344,20191119
500290,MRF LTD.,64400,64405.15,63400,63525.45,203,20191119
500292,HEIDEL CEM,188.05,191.8,187.2,191.45,7639,20191119
500294,NCC,56.7,57.7,56.4,57.05,967006,20191119
500295,VEDL,143.9,143.95,140.45,141.65,724710,20191119
500296,NAHAR SPG.,45.55,45.55,42.95,44,5,20191119
500298,NAT.PEROXIDE,1550,1639.8,1550,1585.6,9158,20191119
500300,GRASIM IND.,775,793.2,772,785.7,192495,20191119
500302,PEL,1761.9,1780.2,1754.65,1761.05,26403,20191119
500304,NIIT LTD.,103.6,104.4,101.8,102.05,14876,20191119
500306,JAYKAY,3.28,3.6,3.28,3.6,2621,20191119
500307,NIRLON,243,246,241.95,242.2,3855,20191119
500312,ONGC CORPN,135.4,135.4,132.8,133.15,243076,20191119
500313,OIL COUNTRY,5.85,6.2,5.81,6.12,2728,20191119
500314,ORIENT HOTEL,34.6,34.75,34.25,34.75,91,20191119
500315,ORINTAL BANK,52.35,62.7,52,62.6,1235358,20191119
500317,OSWAL AGRO.,5.25,5.63,5.25,5.35,3234,20191119
500319,INDIAN SUCRO,18.9,18.9,18.6,18.75,4400,20191119
500325,RELIANCE,1467.5,1514.95,1465.5,1509.8,826626,20191119
500327,PILITA,5.85,6,5.7,5.9,15192,20191119
500329,PENTAMED.G,0.31,0.32,0.31,0.32,51428,20191119
500330,RAYMOND,717,727.9,694.6,700.3,52644,20191119
500331,PIDILITE,1325,1325,1288.05,1297.85,54165,20191119
500333,PIX TRANS,124,125,121.2,124.35,1119,20191119
500335,BIRLA CORPN.,653.15,653.15,637.5,646.6,2399,20191119
500336,SURYA ROSHNI,167.2,176.75,164.45,173.6,17552,20191119
500337,PRIME SECUR.,43.4,46.1,43.3,45.95,121265,20191119
500338,PRSMJOHNSN,68.8,69.25,68.05,68.15,9582,20191119
500339,RAIN,105.35,107.15,103,103.4,41716,20191119
500343,AMJLAND,19.2,19.3,19.2,19.3,501,20191119
500346,PUN.COMMUNI.,11,11.55,10.7,11.55,201,20191119
500350,RSWM LTD,99,110,99,104.65,10614,20191119
500354,RAJSH.SUGAR,17.4,17.4,17.4,17.4,1101,20191119
500355,RALLIS INDIA,180.75,182.4,177.35,179,25543,20191119
500356,RAMANEWS,14.75,15.45,14.65,14.65,186,20191119
500357,RAMA PAPER,14.95,14.95,14,14,1288,20191119
500358,RAMA PETRO,7.6,7.6,7.6,7.6,121,20191119
500360,RAPICUT CARB,39.05,39.05,39.05,39.05,215,20191119
500365,WELSPLSOL,9.59,10.05,9.5,10.05,39261,20191119
500366,ROLTA (I),4.55,4.65,4.36,4.65,34466,20191119
500367,RUBFILA INT.,30.6,31.5,30.6,31,10151,20191119
500378,JINDAL SAW,80.4,82.35,80.35,80.75,98742,20191119
500380,JK LAKSHMI,291.75,292.55,282.4,284.15,2694,20191119
500387,SHREE CEMENT,20000,20073.15,19692.25,20022.35,501,20191119
500390,REL INFRA,34.95,34.95,34.95,34.95,18067,20191119
500400,TATA POWER,56,56.35,55.35,55.75,250867,20191119
500403,SUNDARAM FAS,462.85,468.4,462.15,466.95,1264,20191119
500404,SUNFLAG IRON,33,34.5,31.55,31.6,33210,20191119
500405,SUPREME PET,172.85,172.85,166,167.55,308,20191119
500407,SWARAJ ENGIN,1080,1096.75,1063.05,1077.2,287,20191119
500408,TATA ELXSI,794.35,830,793.8,809.7,102942,20191119
500410,ACC LTD,1490,1501.8,1481,1489.55,94586,20191119
500411,THERMAX,1025,1046.2,1025,1040.5,1105,20191119
500412,THIRUMALAI,61.7,64.65,61.15,63.05,55169,20191119
500413,THOMAS COOK,139.55,143.6,137.65,142.4,14692,20191119
500414,TIMEX GROUP,33.9,34.9,32,32.05,17966,20191119
500418,TOKYO PLAST,76.85,76.85,70.8,72.7,2459,20191119
500420,TORRENT PHAR,1787,1794.4,1755.45,1758.9,1146,20191119
500425,AMBUJA CEME,201.9,202.35,198.8,201.25,52621,20191119
500426,UTLINDS,5.6,5.8,5.6,5.8,10060,20191119
500429,UNIPHOS ENT.,64.5,67,63.25,63.5,3800,20191119
500439,VARD HOLDNG,1441.4,1445.25,1441,1445.25,11,20191119
500440,HINDALCO,194.75,194.75,190.7,192.25,155843,20191119
500444,WEST COAS PA,215.6,215.6,204.65,206.9,8418,20191119
500449,HIND.ORG.CHM,13.35,13.9,13.1,13.55,34139,20191119
500456,PAS.ACRYLON,10.4,10.4,10.15,10.23,26011,20191119
500459,PROCTER &GAM,11105,11161,10975,10997.5,289,20191119
500460,MUKAND LTD.,31.5,32.95,31.05,31.05,1337,20191119
500463,AGCNET,126,131,123.2,131,180,20191119
500464,UCAL FUEL,139.05,140.95,138.25,138.95,1579,20191119
500467,HARR.MALAYAL,47.6,48.45,47.25,47.6,12282,20191119
500469,FEDERAL BANK,87,88.7,86.15,87.9,558661,20191119
500470,TATA STEEL,412,414.85,400.2,401.9,920381,20191119
500472,SKF INDIA,2132.1,2135.6,2126.35,2134.5,67,20191119
500477,ASHOK LEYL.,82.5,82.5,80.2,82,1917547,20191119
500480,CUMMINS (I),558.2,566.8,558.2,562.75,6330,20191119
500483,TATA COMM,354,367,348,352.8,28396,20191119
500488,ABBOTT (I),12870,12871.05,12640,12775.3,525,20191119
500490,BAJ HOLD INV,3721.8,3791.5,3700,3732.4,734,20191119
500493,BHARAT FORGE,450,459.5,445.95,454.6,56395,20191119
500495,ESCORTS LTD.,661.1,669.9,654.9,662.6,59172,20191119
500500,HIND.MOTORS,5.6,5.8,5.57,5.64,24293,20191119
500510,LARSEN & TOU,1367.3,1378.25,1362,1365.35,129532,20191119
500520,MAH & MAH,573.15,575.4,559.8,560.6,100258,20191119
500530,BOSCH LTD,15125,15125,14924.05,14980.9,380,20191119
500540,PREMIER LTD,2.15,2.2,2.1,2.1,5483,20191119
500547,BHARAT PET.,522,522.6,513.6,519.35,148226,20191119
500550,SIEMENS LTD.,1553.2,1590.65,1546.5,1579.7,90241,20191119
500570,TATA MOTORS,171,171.85,167.15,167.75,1268625,20191119
500575,VOLTAS LTD,711.9,717.95,709.5,713.4,24502,20191119
500620,GREAT EASTE,295,297,294,296.3,2798,20191119
500645,DEEPAK FERT.,103.05,104.3,97.9,99.3,42334,20191119
500650,EXCEL INDUST,856.65,857,843.4,847.05,3139,20191119
500655,GARWARE POLY,228,232.3,226.5,228.75,1525,20191119
500660,GLAXOSMITH,1638,1671,1630.1,1640.5,4604,20191119
500670,GUJ.NARMADA,193.95,195.3,191.25,193.95,24178,20191119
500672,NOVARTIS,657.05,674,650,663.35,9076,20191119
500674,SANOFI,6850,6940,6826.25,6908.1,586,20191119
500676,GLAXOSMITHKL,8810.8,8810.8,8585,8740.75,632,20191119
500680,PFIZER LTD.,4099.95,4114.95,4044.1,4051.6,3377,20191119
500690,GUJ.ST.FERT,70.9,71,70.25,70.6,36270,20191119
500696,HIND UNI LT,2055,2055,2029.5,2036.95,74423,20191119
500710,AKZOINDIA,1920.75,1920.75,1900,1908.3,651,20191119
500730,NOCIL LTD,103.45,108,102.95,106.35,181210,20191119
500770,TATA CHEM.,650.8,666,643.8,645.25,52626,20191119
500777,T.P.L.,36.5,36.5,35.5,36.35,5395,20191119
500780,ZUARIGLOB,54.35,54.4,50.5,51.15,7664,20191119
500790,NESTLE (I),14155,14198.7,14021.6,14107.25,1138,20191119
500800,TATAGLOBAL,306,308.65,300.9,302.35,109769,20191119
500820,ASIAN PAINTS,1740.1,1746.75,1719.2,1721,191367,20191119
500825,BRITANIA IND,3125.1,3156.95,3113.5,3121.35,9251,20191119
500830,COLGATE PALM,1549,1564,1530.05,1539.25,44074,20191119
500840,EIH LTD.,151.5,152,147.1,149.85,29862,20191119
500850,INDIAN HOTEL,154.9,154.95,150.75,153.1,61589,20191119
500870,CASTROL,147,154.55,145.55,153.55,243015,20191119
500875,ITC LTD.,251.05,251.75,248.85,249.35,263823,20191119
500877,APOLLO TYRES,170.8,170.8,167.45,167.8,86349,20191119
500878,CEAT LIMITED,952.6,966,949.7,954.45,45818,20191119
500890,MODI RUBBER,38.05,38.05,38.05,38.05,26,20191119
500940,FINOLEX IND.,578.65,578.7,565,566.5,1178,20191119
501148,DALAL ST INV,171.65,171.65,164.95,164.95,61,20191119
501150,CENTRUM CAP,22,23.25,21.35,22.85,99826,20191119
501242,TCI FINANCE,10.2,10.2,8,8.3,1017,20191119
501298,INDUS.&PRUD.,925,925,925,925,5,20191119
501301,TATA INVEST.,814.75,817.05,812.5,815.25,173,20191119
501311,JAYBH.CREDIT,5.83,8.7,5.83,7.93,2843,20191119
501314,GROMOTRADE,100.35,100.35,100.35,100.35,1,20191119
501370,WALCHAND PF,67.95,67.95,61,66.1,6,20191119
501391,W.H.BRADY,105.7,105.7,105,105,8,20191119
501423,SHA ENG PLA,653.55,670,650,665,11786,20191119
501425,BOM.BURMAH,1151.8,1151.8,1109.3,1113.1,5680,20191119
501430,BOM.CYCLE,900,925,900,925,6,20191119
501455,GREAVES COTT,138,142.7,136.4,138.8,108912,20191119
501700,INDIA NIVEH,49.9,49.9,49.65,49.8,11803,20191119
501827,CENTRAL RLY,270,270,270,270,1,20191119
501831,COAST CORP,252.05,263,244.65,250.85,3772,20191119
501833,CHOWGULE ST,3.81,3.81,3.8,3.8,252,20191119
501848,GLOBAL OFFS,5.96,5.96,5.96,5.96,400,20191119
502015,ASIIL,10.15,10.5,10.06,10.2,4663,20191119
502090,SAGAR CEM.,554.35,554.35,550,551.65,106,20191119
502137,DECAN CEMENT,322.5,336.9,319,319,2847,20191119
502157,MANGALAM CEM,289,291.4,286.85,287.4,602,20191119
502168,N C L IND.,82,82,79,79.5,4017,20191119
502175,SAURAS.CEM.,43.8,43.9,42.45,42.85,3058,20191119
502180,SRI DIGV CEM,26.35,27.15,25,25,275556,20191119
502219,BOROSIL GLAS,190.3,191.5,184,185,13228,20191119
502281,TRIVENI GLAS,3.65,4,3.65,3.9,13749,20191119
502330,IPAPPM,301.2,304.85,292.3,294.35,2055,20191119
502355,BALKRISH IND,836,846.95,831.4,834.5,742487,20191119
502420,ORIENT PAPER,24.7,24.7,23.8,23.95,32204,20191119
502445,CITADEL,16.9,16.9,16.9,16.9,150,20191119
502450,SESHA.PAPER,177.1,179.5,175.05,175.95,295,20191119
502742,SINTEX IND.,0.78,0.78,0.78,0.78,47505,20191119
502761,BLUE BLEND,0.72,0.78,0.72,0.78,18001,20191119
502820,DCM LTD.,19.7,20.9,19,19.6,82,20191119
502865,FORBES & CO,1699,1850,1656,1761.6,7579,20191119
502873,H.P.COTTON,30.2,30.2,27.4,27.4,56,20191119
502901,JAMSHRI RANJ,1700,1721.95,1637,1700,6,20191119
502933,KATARE SPG.,12.86,12.86,12.86,12.86,1100,20191119
502937,KESORAM IND,59.05,61.55,59.05,60.7,26162,20191119
502958,LAKSHMI MILL,1900,1900,1890.7,1890.7,5,20191119
502986,VARDH TEXT,895.6,905.7,890.1,895.45,312,20191119
503015,MODERN INDIA,76,76,76,76,1,20191119
503031,PENLAND LTD,4.09,4.11,3.81,3.89,24165,20191119
503092,PASUPATI SPG,14.55,14.55,14.55,14.55,10,20191119
503100,PHOENIX MILL,735.35,738.05,724.1,732.75,1130,20191119
503101,MARATHON NEX,74.1,76,72.85,74.1,1151,20191119
503162,REL.CHEMOTX,60,61.75,58.35,59.25,1065,20191119
503169,RUBY MILLS,214.5,223,211.1,211.1,291,20191119
503310,SWAN ENG,102.45,102.9,100.5,101.9,93850,20191119
503349,VICTORIA MIL,1999.5,1999.5,1925,1963.3,13,20191119
503624,SVARAJ TRAD,60.6,60.85,60.6,60.85,8492,20191119
503641,ZODIAC VEN,24.85,24.85,24.85,24.85,967,20191119
503657,VEER ENERGY,9.05,9.05,8.77,8.8,1542,20191119
503663,TILAK,0.51,0.51,0.49,0.49,1001,20191119
503691,SAHARA ONE,14.8,14.8,14.1,14.1,16,20191119
503722,BANSW.SYNTEX,95.9,96.6,91.5,92.95,2543,20191119
503776,MODIPON,10.42,10.42,10.42,10.42,25,20191119
503804,SHRI DINESH,104.05,111,104.05,107.1,541,20191119
503806,SRF LIMITED,3200,3229.1,3184.1,3202.45,2792,20191119
503811,SIYARAM SILK,235,242.5,233.1,234.2,876,20191119
503816,SWAD.POLYTEX,35.15,35.15,35.15,35.15,275,20191119
503831,FOMENTO HOTE,85.05,85.05,85,85.05,84,20191119
503837,SHREE RAJSYN,2.7,2.7,2.64,2.64,1126,20191119
503960,BHARAT BIJLE,843.7,851.95,833,834.6,2017,20191119
504000,ELPRO INTER,48.9,49.85,46,46.25,4426,20191119
504008,EMCO LTD.,0.7,0.73,0.7,0.73,1216,20191119
504028,GEE LTD,25.8,25.8,25,25,900,20191119
504036,HIND.RECT,230.05,237.1,222.75,228.95,14260,20191119
504058,NIPPOBATRY,560.05,570,538,540.6,811,20191119
504067,ZENSAR TECH.,185.8,187.45,181,185.1,15927,20191119
504076,JYOTI LTD.,6.3,6.3,6.3,6.3,50,20191119
504084,KAYCEE IND,3400,3420,3321,3321,11,20191119
504092,INDOKEM LTD.,5.64,5.64,5.64,5.64,50,20191119
504093,PANA ENERG,145,152.4,145,149.95,1414,20191119
504112,NELCO LTD.,238.95,239.2,236.2,236.95,4153,20191119
504132,PERM MAGNETS,102,106.7,102,103.4,6515,20191119
504176,HIGH ENERGY,320,328,300,312.05,1619,20191119
504180,STD.BATTERY,2.26,2.26,2.26,2.26,1136,20191119
504212,UNIV.CABLE,163.7,167.05,161.35,161.85,1516,20191119
504240,DELTON CABLE,30,30,30,30,478,20191119
504258,LAKSHMI ELEC,310,314,305.1,308.85,402,20191119
504286,DELTA MAG,35.55,38.5,35.55,38.5,500,20191119
504335,PAZEL,1.1,1.16,0.99,1.07,1051980,20191119
504340,CONFINT,0.49,0.5,0.49,0.5,110002,20191119
504341,RELTD,30.95,30.95,27.3,30.2,1485,20191119
504378,NYSSACORP,0.98,0.98,0.98,0.98,990,20191119
504605,UNI ABEX,484.1,493.05,482.4,483,303,20191119
504614,SARDA ENMIN,185.95,187.3,178,178.25,5395,20191119
504646,BHAGWATI AUT,88,88,84.2,84.2,40,20191119
504673,UNIV.PRIME,2.6,2.6,2.6,2.6,900,20191119
504741,IND.HUME PIP,220,222.55,210,211.15,7313,20191119
504786,INVEST &PREC,160,163.9,156.25,156.5,143,20191119
504810,INFORMEDTEC,14.4,14.4,14.4,14.4,1,20191119
504840,KAIRA CAN CO,787,787,714.5,731.4,32,20191119
504879,ORIENT ABRAS,17.7,18.15,17.7,18.05,1335,20191119
504908,DUNCANENG,114.05,121.95,114.05,121.95,118,20191119
504918,SANDUR MANG.,605,629,605,607.75,3024,20191119
504959,STOVAC IND.,2130,2148,2051,2106.4,466,20191119
504961,TATA YODOGAW,27.35,27.35,25.8,25.85,1413,20191119
504966,TINPLATE,140,143.1,138.5,141.35,72738,20191119
504973,CHOLAHLDNG,475,497.45,475,492.25,3201,20191119
504988,WELCAST,489,490,475,475,111,20191119
505010,AUTO AXLES,809.3,817.7,796,796.45,213,20191119
505029,ATLAS CYCLES,52.5,54,52.35,54,754,20191119
505036,AUTO COR.GOA,584.8,605,575.15,585.25,2126,20191119
505075,SETCO AUTO,15.15,15.95,14.8,14.9,29545,20191119
505141,SCOOTERS IND,32.1,32.1,32.1,32.1,172,20191119
505160,TALBROS AUTO,114.75,119.8,114,117.95,909,20191119
505163,ZF STEERING,387.85,387.85,360,371.35,2095,20191119
505192,SMLISUZU,540.5,540.5,501.6,513.4,1800,20191119
505196,TIL LTD.,186,187,185,185,81,20191119
505200,EICHER MOTOR,21686.4,21773.15,21442.95,21748.75,1762,20191119
505230,CIMMCO,20.8,22.25,20.8,21.65,2570,20191119
505232,VELJAN,630.05,700,630.05,660,147,20191119
505242,DYNAMAT.TECH,1113,1117,1101,1115.15,12,20191119
505255,GMM PFAUDLER,1752.9,1754,1653.1,1689.9,1789,20191119
505283,KIRLOSAR PN,137,139,125.25,133.05,3424,20191119
505285,TULIVE,257,257,247,247,23,20191119
505299,KPT,66.95,67.4,63.6,67.35,1995,20191119
505302,LAXMI AUTOLM,33,33.5,32.5,33.5,4530,20191119
505324,MANUGRAPH IN,13.1,13.56,13.1,13.21,212,20191119
505355,NESCO LTD,624.25,639.5,624.25,632.75,12568,20191119
505358,INTEGRA ENG,37.55,38.5,37,37.45,9975,20191119
505368,REVATHI EQU.,370,376.7,355.15,373.35,25,20191119
505400,TEXINFRA,45.25,45.25,44,44,2273,20191119
505412,WENDT(INDIA),2840,2929,2840,2883.7,45,20191119
505509,RESPON IND,91.5,92.1,90.3,90.75,104762,20191119
505526,DOLAT INV.,67.25,71.2,66.65,70.35,33796,20191119
505533,WESTLIFE DEV,378,378,369.2,369.65,702,20191119
505537,ZEE ENTER,294.05,295,282.6,285.75,637487,20191119
505590,SVPGLOB,320.2,364,312,338.2,1425,20191119
505681,BIMETAL BEAR,329.25,331.95,324,331.95,227,20191119
505685,TAPARIA TOOL,78.25,78.25,78.25,78.25,22,20191119
505688,BHARAT GEARS,71.2,71.6,70.45,70.9,3623,20191119
505700,ELECON ENG,34.4,34.4,33.4,33.5,6662,20191119
505710,GRAUER& WEIL,43.75,48.25,43.75,46.65,90625,20191119
505711,GAJRA BEVEL,0.44,0.44,0.44,0.44,1000,20191119
505712,HIMTEK,53.7,53.75,47.7,48.35,1280,20191119
505714,GABRIEL(I),131,133,123.55,124.65,36890,20191119
505720,HERC.HOISTS,93,93,91.1,91.95,837,20191119
505725,HIND.EVEREST,60.9,60.9,60.9,60.9,337,20191119
505726,IFB IND.LTD.,704,705.9,681.1,685.4,1463,20191119
505729,SINGER INDIA,30.6,30.95,30.55,30.55,12579,20191119
505737,INTER.COMBUS,162,163.05,161,161.05,195,20191119
505744,FED MOG GOE,583.55,586,581.3,581.85,117,20191119
505750,JOSTS ENG.,396,396,390,394.6,105,20191119
505790,SCHAEFFLER,4472.4,4497.8,4380.1,4396,37,20191119
505800,RANE HOLDIN,778.9,798,770,781,185,20191119
505827,SNL BEARINGS,190,191,186.2,188.7,340,20191119
505840,JAIPAN INDUS,11.77,11.77,10.65,11.1,2144,20191119
505850,MANCREDIT,40,40.4,39.85,39.9,2889,20191119
505854,TRF LTD.,109,109,105.85,105.95,1023,20191119
505872,WPIL LTD.,667.05,696.95,667.05,684.75,233,20191119
505890,KENNAMETAL,994.15,1020,981,1003.05,1103,20191119
505978,TRITON VALVE,892.05,926.65,882,882.05,196,20191119
506022,PRAKASH IND.,48,48.45,45.5,46.15,35649,20191119
506027,BHORUKA ALU.,0.29,0.31,0.29,0.31,1800,20191119
506074,ARSHIYA,16,16.45,16,16.1,1739,20191119
506076,GRIND NORTON,598.6,602.4,595.05,598.25,365,20191119
506105,STANROSE MAF,78.55,80.65,78.55,80.65,244,20191119
506109,GENESYS INT.,70.4,71.75,69,70.05,722,20191119
506122,PANKAJPIYUS,25.75,25.75,25.75,25.75,13,20191119
506128,PARNAXLAB,18,18.5,17.05,18.5,3201,20191119
506142,VYAPAR INDS,28.35,28.35,28.35,28.35,1000,20191119
506146,VISAGAR POL,0.19,0.19,0.19,0.19,500,20191119
506194,ARIH SUPER,25.65,26.1,25.65,26.05,142,20191119
506197,BLISSGVS PH,137,138.25,135.5,136.6,24758,20191119
506222,INEOSSTYRO,668,678.45,668,670.6,205,20191119
506235,ALEMBIC LTD.,52,53.75,51.5,51.95,14959,20191119
506248,AMINES&PLAST,33.1,33.85,33.05,33.4,7169,20191119
506260,ANUH PHARMA,131.5,131.5,125.1,127.6,4430,20191119
506261,MODISON MET.,32,33.2,32,32.25,488,20191119
506285,BAYER CROP,3625,3733.45,3625,3709.85,30495,20191119
506390,CLARI CHEM,316,339,314.35,329.2,47613,20191119
506395,COROM INTER,475.1,476.8,471.35,475.55,1864,20191119
506401,DEEPAK NITR.,358.3,359.6,354,355.35,14914,20191119
506405,DHARAMSI CHM,109.1,109.1,101.2,105,4107,20191119
506414,FERMENTA,672.5,680,634.4,648.2,11999,20191119
506480,GOCLCORP,280,282,280,281.45,104,20191119
506520,JAYSHRI CHEM,4.73,4.73,4.39,4.7,9278,20191119
506522,JL MORISON,1492,1500,1492,1499.6,65,20191119
506525,KANORIA CHEM,38.65,39.8,38.55,38.7,2444,20191119
506528,KELTECH EN.,650,654,623,628,456,20191119
506532,NITTA GELA,128.15,132,128.1,130.45,2655,20191119
506579,ORIENT.CARB.,980,980,974,975,17,20191119
506590,PHIL.CARBON,127,128.25,124.65,125.55,31218,20191119
506597,AMAL PRODUCT,115,121,115,119.85,6962,20191119
506605,POLYCHEM,361.35,361.35,354,354,2,20191119
506618,PUN.CHEM,503,504.3,495.05,495.5,171,20191119
506640,GUJCHEM DIST,171.15,171.15,156,156,572,20191119
506642,SADHANA NITR,122.25,133.7,122.25,133.7,22766,20191119
506655,SUDARSH.CHEM,393.6,403,393,396.45,5564,20191119
506685,ULTRAMARINE,189,189.85,183.25,184.7,4593,20191119
506687,TRANSPEK,1260,1288.4,1252.1,1257.85,707,20191119
506690,UNICHEM LAB,155.85,157.95,154.15,156.7,5083,20191119
506734,MYS PETRO,54,54,46.15,48,285,20191119
506767,ALKYL AMINES,1011.15,1019.6,1007,1015,6212,20191119
506808,TUTICORIN.,5,5.05,4.87,5,280,20191119
506820,ASTRAZEN.PH.,2653,2662,2589.75,2599.4,739,20191119
506852,PUN.ALKALI,34.1,37.8,32.6,34.5,8078,20191119
506854,TANFAC IND.,121.4,123.3,115,116.85,8838,20191119
506858,GUJ.PETRO,5.74,5.74,5.74,5.74,222,20191119
506863,SWADESHI IND,0.32,0.32,0.32,0.32,770,20191119
506879,GUJ.THEMIS.,48.45,51.5,46.5,51.05,9356,20191119
506906,SCBL,2.55,2.58,2.55,2.58,5400,20191119
506910,JAYSN DYEST,47.2,48.5,47.1,47.75,378,20191119
506919,MAKERS LAB.,39.9,39.9,36,36,970,20191119
506943,J.B.CHEMICAL,396.4,397.5,394.3,396.6,3958,20191119
506981,BL.CHIP TEX,104.8,105,95.1,96.1,1719,20191119
507155,JAGATJIT IND,27.15,29.85,27.1,27.1,3527,20191119
507180,KESAR ENT.,27.65,29.8,27.6,28.95,1545,20191119
507205,TILAKNAG IND,12.82,13,12.82,13,134,20191119
507300,RAVALGAON,1779.7,1779.7,1765,1779,9,20191119
507315,SAKTHI SUGAR,9,9.05,9,9.05,700,20191119
507410,WALCHANDNGR,66.8,67.9,65.95,66.25,42068,20191119
507435,KHOD.INDIA,65.9,65.9,65.9,65.9,81,20191119
507438,IFB AGRO,414,416.65,397.7,403.8,677,20191119
507442,DHARANI SUG,8,8,8,8,111,20191119
507474,KOTHARI FERM,47.05,50.2,47.05,50.2,220,20191119
507486,CAPROLA.CHEM,22.05,22.05,22.05,22.05,150,20191119
507488,G.M.BREWERI,400.9,406.25,397.7,401.95,1158,20191119
507490,RANA SUGARS,3.6,3.6,3.41,3.44,62585,20191119
507498,PICCADILY SU,5.97,5.97,5.41,5.41,1874,20191119
507508,RIGA SUGAR,5,5,5,5,700,20191119
507514,SOM DISTILL.,113,113,108,110.3,2254,20191119
507515,CJ GELATIN,7.41,8.13,7.41,8.13,4041,20191119
507522,MOUNTT SHIV.,4,4,4,4,1,20191119
507525,AMRIT CORP,550,550,540,540,27,20191119
507526,ASSO.ALCOHOL,203,205,197,201.7,6442,20191119
507552,FOODS & INNS,48.05,51,48.05,49,19625,20191119
507580,IVP LIMITED,59.1,59.1,57.6,57.85,160,20191119
507598,KLRFM,29.05,29.05,28.3,28.35,394,20191119
507621,MILKFOOD,424.85,424.85,388.1,413.55,1068,20191119
507645,POLSON LTD.,7825.7,8295,7825.7,8000.25,24,20191119
507685,WIPRO LTD.,249.6,250.95,247.65,250.4,118310,20191119
507717,DHAN AGRI,322.8,327.55,322.8,325,927,20191119
507747,TTK HEALTHCA,491.7,491.7,480,483.85,28,20191119
507753,TGVSL,22.2,22.45,21.7,21.85,37444,20191119
507759,LIME CHEM.,17.3,17.9,17.1,17.15,800,20191119
507779,KANPUR PLAST,56.15,57.4,54.15,54.4,2666,20191119
507785,TAINWALA CH.,47.5,47.5,47.5,47.5,10,20191119
507789,JAGSON PHAR,25.05,26.95,25.05,25.85,5492,20191119
507794,KHAITAN CHEM,8,8.32,7.51,7.76,26106,20191119
507813,NATI. OXYGEN,38.6,41.5,38.6,41,778,20191119
507815,GILLETTE (I),7000.05,7138.4,6992,7105.7,313,20191119
507817,WIRES FABRIK,47,47.1,47,47.1,191,20191119
507828,ANSALHSG,6.15,6.3,5.84,6.3,11793,20191119
507833,COMPUTER PNT,0.61,0.61,0.61,0.61,300,20191119
507836,MAC CHARLES,370,389.9,364.15,370,262,20191119
507864,PION INVEST,38.5,38.5,36,36.9,5799,20191119
507872,ASHNOOR TEX.,12.49,12.49,12.49,12.49,70,20191119
507878,UNITECH LTD,0.75,0.75,0.75,0.75,44088,20191119
507880,VIP INDUS.,447.5,447.5,437.1,439.25,8679,20191119
507910,FIBERWB IN,17.37,17.37,15.98,15.99,54627,20191119
507912,LKP FIN,87,87.5,81.5,86.35,11591,20191119
507944,BAJAJ STEEL,270.05,275,251,264.75,757,20191119
507960,GUJ.HOTELS,102.1,105,102.1,105,120,20191119
507970,PARA. COSMET,10.31,10.31,10.3,10.3,525,20191119
507981,JINDAL HOTL,38.2,40.6,38.2,40.6,45,20191119
507998,SIMMONDS-MAR,42,43.55,41.2,41.9,3038,20191119
508136,BNALTD,137.95,137.95,132.5,134.5,1396,20191119
508306,LEDO TEA CO,27.1,27.1,26.5,26.5,250,20191119
508486,HAWKINS COOK,3919.85,3919.85,3850,3891.05,1565,20191119
508494,WARREN TEA,52.45,52.45,50,51.45,1242,20191119
508807,IST LTD.,306,350,301.6,350,193,20191119
508814,COSMO FILMS,235.95,235.95,224.65,226,1739,20191119
508860,DIAMANT,0.29,0.29,0.29,0.29,2901,20191119
508869,APOLLO HOSP.,1411.15,1420.65,1402.85,1410.2,52191,20191119
508875,NITINCAST,64.85,66,64.85,66,1600,20191119
508906,EVEREST INDS,266,272.2,265.1,270.85,1120,20191119
508918,GREYCELLS,26.2,26.7,26.2,26.7,1300,20191119
508922,MSR INDIA,9.85,9.85,8.66,9.69,376,20191119
508933,AYMSYNTEX,33.5,33.5,30.1,30.1,1458,20191119
508941,PANASON CAR,315.5,318.95,312.6,312.85,829,20191119
508954,FINKURVE,41.9,41.9,41.9,41.9,500,20191119
508956,HB LEAS.PUB,0.71,0.71,0.71,0.71,50,20191119
508989,NAVNETEDUL,99.4,100.9,99.4,99.95,3958,20191119
509009,AUSOM ENT,44.95,44.95,44.95,44.95,6211,20191119
509020,RUCHI INFRA.,2.05,2.05,2.05,2.05,9000,20191119
509026,VJTFEDU,65.35,65.35,65.35,65.35,500,20191119
509040,NETLINK SOLU,13.5,13.5,12.9,12.9,1907,20191119
509048,LANCOR HOLDS,7.18,9.38,7.18,7.54,4619,20191119
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,4840,20191119
509053,BANAS FIN.,4.09,4.09,4.09,4.09,1,20191119
509055,VISAKA IND.,242.55,250.2,242.55,247.1,3445,20191119
509073,HATHWAY BHAW,3.33,3.33,3.32,3.32,1022,20191119
509077,PRESSMN,20.55,20.7,19.95,20.1,1034,20191119
509079,GUFIC BIO SC,66,68.55,66,67.5,2475,20191119
509152,GRPLTD,780,781.1,770,775.65,57,20191119
509162,INDAG RUBBER,75.55,79,75.55,77.6,3752,20191119
509220,PTL LTD,36.5,36.5,36,36,1360,20191119
509243,TVS SRICHAKR,1721.9,1791.25,1714,1773.7,85,20191119
509423,SEL,10.01,10.01,10.01,10.01,1,20191119
509438,BENARES HOT,1369.2,1369.2,1325.05,1360.9,18,20191119
509449,BHAGWATI OXY,9.3,9.3,8.8,8.8,170,20191119
509470,BOMOXY-B1,10250.55,10250.55,10250.55,10250.55,4,20191119
509472,CRAVATEX,360,360,351.25,351.25,441,20191119
509480,BERGE PAINT,491,493.9,483.45,485.35,162423,20191119
509486,CAPRIHANS,41.15,43,41.1,42.95,8498,20191119
509488,GRAPHITE IN.,297.7,303.95,297.6,301.6,135420,20191119
509496,ITDCEM,55.35,57.6,54.45,57.6,42649,20191119
509525,EMPIRE IND.,715.55,740,715.55,726.5,407,20191119
509557,GARFIBRES,1170,1170,1150,1152.4,2473,20191119
509563,GARWA.MARINE,2.64,2.64,2.64,2.64,1251,20191119
509567,GOA CARBON,211,218.95,207.5,209.5,1790,20191119
509631,HEG LIMITED,1009.2,1026.9,1007,1012,17883,20191119
509635,HIND.COMPOSI,170.75,170.75,165,169,101,20191119
509675,HIL,1266.8,1278.95,1231.8,1244.95,3097,20191119
509692,IND.CARD,112.5,112.5,112.5,112.5,10,20191119
509709,INT.CONVEYOR,27,27.55,25.7,26.75,25974,20191119
509715,JAYSHRE TEA,46.1,47.25,46,46.5,2329,20191119
509820,PAPERPROD,247.5,247.5,235.3,236.3,2601,20191119
509874,SHALIMAR PAI,93.2,94.15,90.85,91.6,9399,20191119
509895,HIND MILLS,225.25,225.25,225,225,300,20191119
509930,SUPREM IND,1140,1145,1139,1140.95,537,20191119
509966,VST INDUS.,4400,4417.4,4365,4410.1,45,20191119
510245,SWASTI VINAY,2.75,2.83,2.6,2.77,34069,20191119
511012,YAMINI INVES,0.19,0.19,0.19,0.19,6263,20191119
511034,JINDAL DRILL,76.4,76.4,74,74.7,2455,20191119
511064,APLAYA,0.35,0.35,0.35,0.35,200,20191119
511066,SAKTHI FIN.,14.2,14.9,14.15,14.2,4544,20191119
511072,DEWAN H.FIN.,20.95,20.95,20.95,20.95,24414,20191119
511076,SAT IND LTD,27.7,28.5,27.5,27.75,37716,20191119
511108,SHIVA TEXYAM,101.85,106,101.6,101.6,398,20191119
511116,QUADRANT,0.19,0.19,0.19,0.19,2501,20191119
511131,KAMAN HSG,5.7,5.7,5.22,5.6,97,20191119
511144,ASYAINFO,8.8,8.8,8.55,8.56,293,20191119
511147,WALL ST.FIN.,23,23.45,22.85,22.85,351,20191119
511153,ANJANIFOODS,4.97,4.97,4.97,4.97,200,20191119
511196,CANFIN HOMES,383.95,409.75,383.85,393.55,50532,20191119
511208,IL & FS INVE,3.94,3.94,3.61,3.67,14720,20191119
511218,SHRIRAM TRAN,1127,1130.05,1118,1126.65,49945,20191119
511243,CHOLAFIN,329.2,333.9,322.6,325.15,2539461,20191119
511333,VLS FINANCE,54.2,56.85,53.55,55.15,4388,20191119
511355,IND CEM CAP,2.5,2.5,2.4,2.4,2149,20191119
511359,AD-MANUM FIN,14.35,14.35,14.35,14.35,26,20191119
511367,MEGLON,3.85,3.85,3.85,3.85,51,20191119
511377,MEHTA I.FIN,2.9,2.9,2.9,2.9,112,20191119
511389,VIDEOCON IND,1.52,1.52,1.52,1.52,11963,20191119
511411,SHRISTINFRA,106,106,99.5,106,20,20191119
511413,CREST,90.1,90.1,90.1,90.1,15,20191119
511431,VAKRANGEE,38.95,40,38.7,39.1,974256,20191119
511451,DHARANI FIN.,1.44,1.44,1.44,1.44,5,20191119
511463,ALEXANDER,18.75,20.15,18.75,19.9,270611,20191119
511473,IND.BANK MER,6.83,7.5,6.82,7.03,18589,20191119
511501,BHARAT BHUSH,15.22,15.76,13.81,15.7,423,20191119
511509,VIVO BIO TEC,37.85,37.85,32.15,32.4,764,20191119
511523,VEERHEALTH,9,9.3,9,9.3,4349,20191119
511525,PAN INDIA C,0.19,0.19,0.19,0.19,6400,20191119
511533,SAHARA HOUSG,27,27,25.85,26,1967,20191119
511543,GSB FINANCE,5.65,5.65,5.65,5.65,100,20191119
511551,MONARCH,21.5,22.9,21.5,21.5,2216,20191119
511557,PRO FIN CAP.,23.6,24.6,22.5,24.3,8291,20191119
511559,TIMES GUARAN,32.35,32.35,32.35,32.35,9,20191119
511571,SOMDATT FIN,15.7,16.3,15.7,15.8,7477,20191119
511589,AVONMORE,9.65,10,9.6,9.74,4129,20191119
511605,ARIHANT CAP.,40.6,44.45,40.55,43.45,2689,20191119
511609,ISL CONSULT,10.1,10.5,10,10.25,25000,20191119
511611,DCM FINANCIA,0.64,0.64,0.64,0.64,2,20191119
511630,SAMBHAAV MED,4.28,4.28,3.93,3.93,190,20191119
511654,SUGAL DAM,8.34,8.34,8.34,8.34,51,20191119
511658,NETTLINX LTD,32.4,32.4,29.7,31,1378,20191119
511664,BGIL FL TEC,1.32,1.32,1.21,1.32,1034,20191119
511672,SCANSTL,21.25,25.5,21.25,25.2,3451,20191119
511676,GIC HOUSING,146.65,155.45,145.5,152.5,19848,20191119
511690,WARNER MULTI,0.93,0.93,0.93,0.93,251,20191119
511706,ACTION FIN.,8.84,8.84,8.84,8.84,21,20191119
511716,ESCORT FINAN,3.15,3.15,2.86,3.09,912,20191119
511726,VIPUL LTD,23.1,23.55,22.15,22.25,19444,20191119
511728,KZ LEAS FIN.,8.12,8.12,8.12,8.12,2,20191119
511736,USHDEV INTNL,0.25,0.26,0.25,0.26,1130,20191119
511740,MEHTA HOUSIN,9.92,9.92,9.92,9.92,11,20191119
511742,UGROCAP,175.5,179.95,171.55,174.8,566,20191119
511754,SHALIB.FINAN,83.25,83.25,65.5,70.75,28333,20191119
511758,MANSI FINANC,23,23,23,23,50,20191119
511764,UPASANA FIN.,30.1,31.85,29.9,31.15,40690,20191119
511766,MUTHOOT CAP,450.6,461.2,450.6,454.1,446,20191119
511768,MASTER TRUST,18.9,18.9,18.9,18.9,258,20191119
512036,KAPIL COTEX,24.9,24.9,24.9,24.9,2200,20191119
512047,ROYAL IND,1.68,1.68,1.68,1.68,50,20191119
512068,DECCANGOLD,17.1,17.5,17.05,17.05,27207,20191119
512070,UPL,549.95,556.8,538.4,551.15,136452,20191119
512093,CRANES SOFTW,0.76,0.76,0.71,0.75,19522,20191119
512131,SIGNET IND,21.1,21.45,20.45,20.8,3274,20191119
512149,ADVANCE TECH,0.19,0.19,0.19,0.19,10251,20191119
512165,ABANSENT,156.05,156.05,150,156,6064,20191119
512175,VAMA INDS,7.7,8.11,7.64,7.65,2330,20191119
512179,SUNTECK REAL,394,402.75,375,390.65,3906444,20191119
512215,STEPHANOTIS,69.95,69.95,69.95,69.95,5,20191119
512217,PRISM MEDI,24,26,23.3,25.4,176413,20191119
512237,JAI CORP LTD,96.95,98.25,95.2,96.05,194509,20191119
512247,ASHIRWAD CAP,3,3.08,2.95,2.99,9001,20191119
512257,SVARTCORP,3.48,3.49,3.23,3.3,14381,20191119
512289,SHIRPUR GOLD,6.39,6.69,6.24,6.25,10921,20191119
512296,BHAGYA INL,18.7,19,18.3,19,991,20191119
512359,SWORDEDGE,8.93,8.93,8.93,8.93,90,20191119
512379,CRESSANDA SO,0.19,0.19,0.19,0.19,3123,20191119
512381,STARTECK,27,27.25,27,27.05,11000,20191119
512437,APOLLO FIN I,63.95,67.2,60.85,67.2,1309,20191119
512453,SHRI JAGDAMB,222.5,222.5,208.05,208.05,250,20191119
512455,LLOYDS MET E,8.16,9.14,8.16,8.65,11689,20191119
512477,BETEX INDIA,15.5,15.5,15.5,15.5,1,20191119
512493,GARNET INTL,26.5,26.5,26.5,26.5,5,20191119
512519,DONEAR IND.,30.85,30.85,28.3,29.2,1749,20191119
512527,SUPER SAL IN,275.7,288,275.7,286.9,12,20191119
512529,SEQUENT,68,68,64,65.5,31048,20191119
512531,STC INDIA,55,55.65,53,54.55,1223,20191119
512553,ZENITH EXP.,37.55,37.55,37.55,37.55,10,20191119
512559,KOHINORFOODS,10.5,10.5,10.1,10.1,5469,20191119
512573,AVANTI FEEDS,509,518.9,496.45,508.7,61837,20191119
512587,ZODIAC JRD,32.9,32.9,30,30.95,100,20191119
512599,ADANI ENTER,202,202.4,196.4,199.75,494945,20191119
512604,HARIA EXPORT,0.71,0.71,0.68,0.68,140,20191119
512608,BHANDARI HOS,1.15,1.15,1.09,1.09,27550,20191119
512626,ORBIT EXPORT,75.45,86.7,75.45,84.8,639,20191119
512634,SAVERA IND,43.1,52.9,43.1,46,6346,20191119
513010,TATASTLLP,386.6,387.95,379.95,380.85,1022,20191119
513023,NAV BHAR VEN,61.2,63.5,60.2,62.5,9476,20191119
513059,G.S.AUTO INT,3.85,4.22,3.85,4.22,5134,20191119
513097,SHIV.BIMETAL,39.35,42,39.35,40.8,6764,20191119
513108,GANDHI SP.TU,291,291,288.75,289.15,156,20191119
513117,AMFORGE IND.,1.06,1.06,1.06,1.06,7500,20191119
513119,ABC GAS INT,7.5,7.5,7.5,7.5,2,20191119
513121,ORICON ENT,18.25,18.3,17.75,17.8,9237,20191119
513142,BALASORE,11.6,12,11.42,11.77,14313,20191119
513179,NAT STL AGRO,1.93,1.93,1.93,1.93,15100,20191119
513216,UTTAM GALVA,9.92,9.92,9.92,9.92,6989,20191119
513228,PENNAR STEEL,28.15,28.8,28,28.4,17437,20191119
513252,JAY USHIN,289.6,290,289.6,290,650,20191119
513262,ST.STR.WHEEL,771.7,775,753,769.25,3282,20191119
513269,MAN IND.(I),42.55,42.6,41.7,42.05,2931,20191119
513305,MORYO IND,45.35,45.35,45.35,45.35,1,20191119
513307,SYNTHIKO FOI,29,29,29,29,49,20191119
513335,METALFORGE,8.5,8.5,7.77,7.77,2093,20191119
513349,AJMERA,120.4,122.5,120.4,120.7,1448,20191119
513353,COCHIN MIN.,166,172,163,169,2615,20191119
513359,PARINFRA,0.34,0.34,0.34,0.34,110,20191119
513361,ISW LTD,0.53,0.54,0.52,0.54,4969,20191119
513369,RAJKUMAR FRG,27.7,27.7,25.85,27.7,600,20191119
513375,CARBORUNDUM,306.85,309.1,306.8,307.5,1130,20191119
513377,MINERAL&METL,18.2,18.8,18.1,18.45,94208,20191119
513414,SMPL,0.2,0.2,0.2,0.2,3000,20191119
513434,TATA METALIK,591.1,596.7,571.5,574.4,2553,20191119
513436,SHAH ALLOYS,8.74,9,8.74,9,1050,20191119
513446,MONNETISPA,10,10.07,9.93,9.94,17800,20191119
513472,SIMPLEX CAST,35.8,38,35.8,37.05,994,20191119
513509,KALYANI FORG,163,163,157.6,157.6,6,20191119
513511,PANCH.STEEL,22.5,22.5,22.5,22.5,101,20191119
513513,ADITYA ISPAT,2.89,2.89,2.89,2.89,200,20191119
513515,S.R.INDUS.,0.4,0.4,0.4,0.4,668,20191119
513517,STEELCAST,115.2,118,115,115,2726,20191119
513519,PITTIENG,47,47.25,44.05,44.55,4090,20191119
513528,GLITTEK GRAN,1,1.09,1,1.04,11200,20191119
513532,PRADEEP MET.,44.35,44.4,40.85,40.9,293,20191119
513534,VARDHMAN IND,1.35,1.36,1.35,1.36,544,20191119
513536,GNRL,8.59,8.59,8.59,8.59,25,20191119
513554,MAHA STEEL,150.55,151.75,148,149.15,10592,20191119
513558,REAL STRIPS,5.34,5.34,5.34,5.34,135,20191119
513566,NOVA IRON&ST,2.75,2.75,2.75,2.75,406,20191119
513599,HIND.COPPER,37.55,40.15,36.95,39.2,120169,20191119
513605,SRIPIPES,170.95,170.95,165.25,167,10169,20191119
513642,AXEL POLYMER,9.5,9.5,9.5,9.5,80,20191119
513683,NLCINDIA,53.35,54,53.1,53.4,31837,20191119
513691,JMT AUTO LTD,1.43,1.43,1.36,1.43,64021,20191119
513693,KIC METALIKS,45,45,45,45,100,20191119
513699,SOLID STONE,17.2,17.2,17.2,17.2,100,20191119
513709,SHILP GRAVUR,56.3,64.8,56.3,58.55,2505,20191119
513713,WHITEORG,9.77,9.77,8.82,8.95,87422,20191119
513729,ARO GRANITE,39.05,39.05,38,38.2,215,20191119
514030,DEEPAK SPINN,81.15,81.8,81.1,81.8,970,20191119
514034,JBF IND.LTD,7.07,7.09,6.52,6.73,14129,20191119
514036,LOY.TEX MILL,287,293.4,287,293.4,674,20191119
514043,HIMAT.SEIDE,129.2,129.95,127.95,128.35,3723,20191119
514045,BSL LTD.,29.9,30.95,28.7,29.15,1508,20191119
514087,PBM POLYTEX,35.1,37.4,33.2,35.7,1366,20191119
514113,ADHINATH TEX,2.52,2.52,2.41,2.41,300,20191119
514138,SURYALATA SP,109.5,109.5,108.9,108.9,581,20191119
514142,TT LTD.,43,43,41.35,41.35,169,20191119
514162,WELSPUN (I),52.4,53.45,52.35,52.5,27630,20191119
514165,IND.ACRYLICS,9.35,9.94,9.3,9.8,28396,20191119
514167,GANESH ECOSP,251.75,252.25,248.8,251.5,280,20191119
514171,CEETA IND.,4.51,4.51,4.51,4.51,5,20191119
514175,VARDHMAN POL,2.2,2.33,2.16,2.16,522,20191119
514183,BLA ROS IND,86.95,88.8,81.5,82.35,21238,20191119
514211,SUMEET INDUS,2.19,2.34,2.19,2.19,11272,20191119
514215,BINNY LTD.,83.85,83.85,81,81,63,20191119
514223,RAMGOPAL POL,1.17,1.17,1.17,1.17,107,20191119
514234,SANGAM INDIA,48.6,49.8,48,48.7,1248,20191119
514240,KUSHIND,1.05,1.05,0.95,0.95,1162,20191119
514264,SEASONS TEXT,6.85,6.85,6.85,6.85,350,20191119
514272,BHILWARA SP.,7.11,7.25,7.11,7.25,500,20191119
514274,AARVEE DENIM,11.15,14.3,11.15,12.37,1810,20191119
514286,ASHIMA LTD.,7,7.39,6.51,7.09,14552,20191119
514300,PIONEER EMB,24.45,26,23.95,24.65,548,20191119
514302,VIPPY SPIN.,35.95,36.1,35.95,36,4285,20191119
514318,JATTAINDUS,11.75,11.75,11.75,11.75,200,20191119
514322,KAMADGIRI,55.95,61,55.95,60.9,140,20191119
514326,PATSPIN INDI,5.56,5.56,5.51,5.55,232,20191119
514354,PREMIER POLY,18.05,18.05,17.75,17.9,52,20191119
514386,GUJ COTEX,2,2,2,2,4800,20191119
514394,AJIL,17.55,17.55,17.55,17.55,269,20191119
514412,SARUPINDUS,27.15,27.15,27.15,27.15,1,20191119
514418,MANORG,303.85,305,292,303.4,7717,20191119
514428,HINDU.ADHESI,73,79,70,71.65,1680,20191119
514442,SRI KPR IND,12.74,12.74,12.74,12.74,314,20191119
514448,JYOTI RESINS,168.05,172.5,165.65,165.65,4754,20191119
514450,MAHA.RUBTECH,33.1,35.9,33.1,33.95,500,20191119
514470,WIMSOME TEXT,18.4,19.9,18.25,18.35,1298,20191119
515018,REG.CERAMIC,1.35,1.35,1.35,1.35,350,20191119
515030,ASAHI IN.GLA,200.1,202.4,188,201.05,3629,20191119
515037,MURD.CERAM,17.95,17.95,16.65,16.95,1440,20191119
515043,SAINT-GOBAIN,45.75,46,44.6,45,26974,20191119
515055,ANANTRAJ,33.25,34.25,33.1,33.65,124131,20191119
515059,MADHUS.IND.,11.21,11.21,11.21,11.21,214,20191119
515085,RESTILE CER.,2.8,2.8,2.54,2.55,19645,20191119
515093,MADHAV MARB.,23.1,25.35,23,23.7,18,20191119
515127,RAMASIGNS,10.5,10.5,9.6,9.6,5000,20191119
515145,HIND.NAT.GLS,28.55,31.05,28.55,30.1,182,20191119
515147,HALDYN GLASS,32,32.4,32,32.15,7473,20191119
516003,DUROPLY,52.2,52.2,52.1,52.2,223,20191119
516016,SHREYANS IND,106,106.25,103.25,106,3250,20191119
516022,STAR PAPER,95.1,97.6,92,94.75,10190,20191119
516030,YASH PAPERS,43.1,43.95,43,43.1,21721,20191119
516062,NAT.PLYWOOD,15.95,15.95,15.95,15.95,71,20191119
516064,ARROWGREEN,52.55,54.6,52.55,54.05,59,20191119
516072,VISHNU CHEM,123,123,123,123,5,20191119
516082,N.R.AGARWAL,211.4,212,208.4,209.5,647,20191119
516086,SH.RAJES.PAP,5.36,5.36,5.36,5.36,100,20191119
516092,3PLAND,6.33,6.33,6.33,6.33,2000,20191119
516096,SANGAL PAPER,67,73.85,66.9,66.9,1560,20191119
516108,S.I.PAPER,74.55,80,74,80,4617,20191119
516110,SCANDENT,8.4,8.4,8.4,8.4,1,20191119
517015,VINDHYA TELE,782.85,828,774.05,804.4,1993,20191119
517035,RUTTONSHA IN,41.5,41.95,40.05,40.75,1147,20191119
517041,ADORWELDING,313.7,314.5,309.8,310.5,1777,20191119
517059,SALZER ELEC,117.6,117.6,113,114,486,20191119
517063,JETINFOTRAN,31,31,28.6,29.95,243,20191119
517096,APLAB LTD.,5.75,5.75,5.75,5.75,100,20191119
517146,USHA MART.LT,30.95,31.95,30.85,31.65,13325,20191119
517166,SPEL SEMICON,3.23,3.57,3.23,3.54,7895,20191119
517168,SUBROS LTD.,256.1,258.55,251.1,253.35,2821,20191119
517174,HONEYWELL,27160,27160,26900,26979.8,45,20191119
517206,LUMAX IND,1264.95,1265,1238.25,1253.55,129,20191119
517214,DIGISPICE,6.3,6.3,5.85,5.85,11,20191119
517224,SUJANA INDUS,0.2,0.2,0.19,0.19,4332,20191119
517230,PREM.AU.ELEC,2.87,3.02,2.87,3.02,1003,20191119
517236,CALCOM VISIO,19.15,20.7,19,19.65,9974,20191119
517238,DYNAVISION,52,52,50,50.15,326,20191119
517246,BCC FUBA,6.3,6.3,6.3,6.3,1000,20191119
517258,PRECISION EL,35.5,37.1,35.5,37.1,2,20191119
517264,FINELINE CI,19.8,19.8,19.8,19.8,100,20191119
517271,HBL P SYS,16.8,16.8,15.65,15.75,67308,20191119
517288,GUJARATPOLY,7.6,8.35,7.6,7.9,2435,20191119
517300,GUJ.IND.POW.,67,68.5,66.9,67.8,7595,20191119
517330,CMI LTD.,57.7,57.7,57.7,57.7,161,20191119
517334,MOTHERSON SS,134.5,135.1,133.4,134.1,292531,20191119
517344,MINDTECK (I),28,31.1,28,30.5,758,20191119
517354,HAVELLSINDIA,670.25,673.2,662.4,665.55,24463,20191119
517370,INCAP LTD.,23.85,25,23.25,24.2,1950,20191119
517372,GUJ.INTRUX,82.7,83,80.8,83,2156,20191119
517380,IGARSHI MOT,245.2,245.4,236.85,243.65,2143,20191119
517385,SYMPHONY,1213.1,1218.95,1200,1201.85,589,20191119
517393,VINTRON INF.,0.53,0.55,0.53,0.53,1554,20191119
517403,SUN SOURCE,2.29,2.29,2.29,2.29,201,20191119
517415,LEE&NEE SOFT,0.99,0.99,0.99,0.99,201,20191119
517417,PATEL AIRTEM,115.35,115.35,108.1,108.15,368,20191119
517421,BFLYGANDHI,191.5,192.15,185,190.25,4895,20191119
517429,ATHENAGLO,32.1,32.1,32.1,32.1,2755,20191119
517447,R.S.SOFTWARE,18.55,20.15,18.55,20.15,3348,20191119
517449,MAGNA ELECTR,157.85,160,150,159.85,1281,20191119
517477,ELNET TECH.,112.3,112.3,111.65,112,4563,20191119
517494,ACCEL,4.9,5.37,4.9,5.36,185,20191119
517498,WEBELSOLAR,22.4,22.4,21.35,21.6,18414,20191119
517500,ROTO PUMPS,132,132,123.15,128.8,15187,20191119
517506,TTK PRESTIGE,6030,6045.45,5967.4,5990.25,623,20191119
517514,DHINDIA,19.05,19.05,17.3,17.95,2060,20191119
517522,RAJ GLO WIR,301.05,330,301.05,311.1,41332,20191119
517530,SURANATP,3.5,3.65,3.35,3.65,3797,20191119
517536,ONWARD TECHN,70.85,70.85,68.2,68.2,101,20191119
517544,CENTUM ELEC,380.75,396.55,380.75,395.95,330,20191119
517548,STARLITE COM,6.41,6.99,6.41,6.99,300,20191119
517554,NHCFOODS,4.1,4.41,4.1,4.41,4978,20191119
517562,TRIGYN TECH,51.75,53.05,51,51.6,4384,20191119
517569,KEI INDUST.,531.1,531.75,517.15,530.55,4768,20191119
517571,IMPPOWERS,23.1,23.1,21.85,21.9,500,20191119
518029,GUJ.SIDH.CEM,20.5,20.6,19.35,20.05,16569,20191119
518091,ANJANI PORTL,155,155,147.2,148.05,256,20191119
519003,MODINATURAL,23.5,23.5,23.5,23.5,1530,20191119
519091,TASTY BITE,9085.05,9109.55,9029.05,9033.1,9,20191119
519097,RITESH INTER,3.8,3.8,3.8,3.8,300,20191119
519105,AVT NATURAL,29.35,32.65,29,31.9,42106,20191119
519126,HIND.FOODS,645,650,620.1,632.2,587,20191119
519136,NAHAR INDUST,24.9,24.9,21.25,23.15,1083,20191119
519152,VADILAL ENT,1150.45,1150.45,1150.45,1150.45,40,20191119
519156,VADILAL IND,708,730.6,700,704.2,19917,20191119
519183,ADF FOODS LT,302.85,302.85,298.4,300.15,3115,20191119
519216,AJANTA SOYA,23.5,24.4,23.5,24.1,1887,20191119
519224,WILLIAM.MAGO,15.3,15.75,14.45,15.25,1395,20191119
519230,RICHIRICH,2.19,2.19,2.19,2.19,1,20191119
519248,JVL AGRO,0.63,0.63,0.57,0.58,14510,20191119
519260,SANWARIA,2.24,2.24,2.24,2.24,42509,20191119
519262,PRIMA AGRO L,10.19,10.19,10.19,10.19,1,20191119
519285,TARAI FOODS,2.6,2.73,2.6,2.73,300,20191119
519287,MODERN DAIRI,3.8,3.99,3.8,3.87,4132,20191119
519295,BAMBINO AGRO,119,119,116.05,116.05,165,20191119
519307,VIKAS WSP,9.4,9.78,9.4,9.78,83985,20191119
519319,JATALIA,3.73,3.91,3.73,3.91,249,20191119
519359,POONA DAL,29,29,27.5,27.65,803,20191119
519373,VIMAL OIL FD,5.9,5.9,5.9,5.9,4,20191119
519383,ANIK INDS,8.12,8.69,8.12,8.56,569,20191119
519397,SHARAT INDUS,24.7,24.7,23.55,24.3,4975,20191119
519421,KSE LIMITED,1217,1270,1215,1220,1043,20191119
519457,VIRAT CRANE,19.8,21.35,19.8,20.35,591,20191119
519475,CHORDIA FOOD,123.1,125,118,122.5,650,20191119
519491,OCEAN AGRO,24.75,25.4,23.7,25.4,5884,20191119
519532,ASIAN TEA,7.5,7.5,7.4,7.4,631,20191119
519552,HERITGFOOD,319.75,322.45,315.55,319.35,803,20191119
519560,NEHA INTER.,0.9,0.94,0.9,0.94,1542,20191119
519566,SIMRAN FARMS,47.8,47.8,47.8,47.8,444,20191119
519588,DFM FOODS,246,246.1,246,246.1,200,20191119
519600,CCL PRODUCTS,206.15,215.25,204.8,210.55,6778,20191119
519602,KELLTONTEC,14.95,15.8,14.85,15.4,20377,20191119
520008,RICO AUTO,46.8,47.5,44.35,44.6,49329,20191119
520021,OMAX AUTOS.,50.1,51.7,49.35,51.1,11381,20191119
520043,MUNJAL SHOWA,128.1,129.25,125,125.7,1709,20191119
520051,JAMNA AUTO,45.5,45.5,44.4,44.6,116933,20191119
520056,SUNDAR.CLAY,2224.95,2227.8,2190,2215,49,20191119
520057,JTEKTINDIA,88,88,84.4,84.9,2331,20191119
520059,MUNAUTO,48,49.1,46.6,46.75,29690,20191119
520066,JAYBH.MARUTI,227.95,230.9,222.35,224.3,29284,20191119
520073,RACLGEAR,86.05,90,85.1,86.75,13164,20191119
520075,SAMKRG PIST.,119.9,119.95,115,115.15,1975,20191119
520086,SICAL LOG,22.85,22.85,22.7,22.7,5646,20191119
520111,RATNAMNI MET,949.55,970,949.5,958.75,201,20191119
520113,VESUVIUS IND,1000,1015.95,972.85,980,49,20191119
520119,AUTOMOTIVE S,31.7,32.4,31.7,31.9,2040,20191119
520121,ARCEE INDUST,1.81,1.81,1.81,1.81,100,20191119
520123,ABC INDIA,76,76,72.7,74.5,232,20191119
520127,BALURGHAT TE,8.9,8.9,8.5,8.5,2604,20191119
520139,JAGSON AIRLI,0.77,0.8,0.77,0.8,1101,20191119
520151,SHREY SH LOG,84,84.7,84,84.7,781,20191119
520155,STARLOG,16.21,16.21,14.75,16.21,57,20191119
521016,INDO COUNT,50.5,51,49.1,49.7,9998,20191119
521018,MARAL OVERS,15.45,15.85,15.35,15.35,10251,20191119
521034,SOMA TEXTILE,3.45,3.45,3.45,3.45,5,20191119
521036,SOURCEIND,0.4,0.4,0.4,0.4,140,20191119
521064,TRIDENT,61.05,61.85,60.45,60.5,24552,20191119
521068,HISAR SPIN.,19.85,19.85,19.85,19.85,300,20191119
521070,ALOK INDS.,2.44,2.44,2.44,2.44,280103,20191119
521080,PASARI SPIN,1.65,1.73,1.57,1.58,3651,20191119
521082,SPENTEX INDS,0.38,0.38,0.37,0.37,2101,20191119
521097,AMARJOTHI SP,59.9,62.9,58.2,59.5,8938,20191119
521109,NAGREEKA EXP,17,17,14.25,14.79,73,20191119
521113,SUDITI IND.,14,14.7,13.9,14.7,222,20191119
521141,ADITYA SPIN.,4.1,4.1,4.1,4.1,120,20191119
521149,PRIME URBAN,4.73,4.73,4.73,4.73,1000,20191119
521163,ZODIAC CLOTH,180.05,192.9,180.05,184.75,346,20191119
521176,GANGOTRI TEX,1.03,1.03,1.03,1.03,2009,20191119
521180,SUPER SPIN.,5.09,5.14,4.68,4.92,6870,20191119
521194,SIL INVEST,146.1,159,146,156.35,1968,20191119
521200,SURYLAK.COTT,18.45,18.45,17.4,18.3,378,20191119
521206,SAMTEX FASH.,0.49,0.49,0.49,0.49,2600,20191119
521216,DHAN ROTO SP,20.3,20.3,20.3,20.3,25,20191119
521222,SANBLUE,6.35,6.35,6.35,6.35,270,20191119
521228,TATIA GLOB,0.19,0.19,0.19,0.19,440,20191119
521234,SRI NACHAMAI,11.02,11.02,10.47,10.47,306,20191119
521240,SAMBANDAM SP,66.15,66.15,61,65.55,294,20191119
521248,KITEX GARMEN,102.6,104.25,100.8,101.7,7303,20191119
522001,CRANEX LTD.,9.82,9.82,9.82,9.82,25,20191119
522004,BATLIBOI LTD,8.75,9.43,8.61,8.67,4634,20191119
522005,AUSTIN ENGG.,42,42,37.25,40.5,370,20191119
522014,UNITED DRILL,101.8,110,100.95,106.6,13250,20191119
522017,FLUIDOMAT,83.25,83.25,80.05,80.45,849,20191119
522029,WINDSOR MACH,20.25,20.25,19.45,19.45,2640,20191119
522034,SHANTHI GEAR,107,107,100.05,100.15,3449,20191119
522036,MIVEN MACHIN,5.85,5.85,5.85,5.85,11,20191119
522064,HONDA SIEL,1275,1330,1271.05,1324.3,591,20191119
522073,HITECHGEAR,178,178,176,176.05,263,20191119
522074,ELGI EQUIP,257.55,261,257.05,257.05,352,20191119
522101,KILBURN ENGG,22.6,22.6,20.7,21,900,20191119
522105,BIRLA PRETEC,5.88,5.96,5.8,5.88,36578,20191119
522108,YUKEN INDIA,545,545,534,540.05,2037,20191119
522113,TIMKEN (I),899,910,860,861.55,1158,20191119
522122,VOITH PAPER,829.95,835,811,816,1312,20191119
522134,ARTSON ENG,29.5,30.35,28.55,29.1,14047,20191119
522152,SOLITAIR MC,26.35,26.35,24.15,25.95,248,20191119
522165,INDSIL HYD,26.95,26.95,25.5,25.95,4245,20191119
522183,ITL INDUSTRS,76,88.05,71.85,87.35,12501,20191119
522195,FRONTIER SPR,196.5,196.5,188,191.25,8858,20191119
522205,PRAJ IND.LTD,112,112.8,110.35,110.65,44152,20191119
522207,RASANDIK ENG,48.75,50.1,48.75,50.1,1305,20191119
522209,YOGI SUNGWON,1.52,1.58,1.47,1.52,81,20191119
522215,SWISS GLASS,333.2,342,327,338.8,10578,20191119
522217,GUJ APOIND,136.1,138.7,131.6,131.8,1792,20191119
522229,TANEJA AERO.,22,23,21.75,22.65,7053,20191119
522231,CONART ENG.,24,24.75,23.8,24,1642,20191119
522241,M.M.FORGINGS,380.5,380.5,380,380.2,6,20191119
522249,MAYUR UNIQ.,228,228,220.6,224.9,377,20191119
522251,CENLUB INDUS,61.85,61.85,55,57.45,1754,20191119
522257,RAJOO ENGIN.,12.7,13.25,12.65,12.8,4504,20191119
522263,JMC PROJECTS,107.5,107.55,102.3,103.2,6097,20191119
522267,VEEJAY LAKSH,22,22.2,22,22.1,617,20191119
522275,GET&D,171.5,177.45,170.2,174.7,1669,20191119
522281,RAM RAT.WIRE,78.8,80.85,75.75,76.45,2987,20191119
522285,JAY NECO IND,3.42,3.45,3.35,3.36,4616,20191119
522287,KALPA.POWER,446.8,451,438.6,439.85,2428,20191119
522292,CHANDNI TE,27.05,27.05,27.05,27.05,10,20191119
522294,T & I GLOBAL,72,75,68.4,73.45,901,20191119
522295,CONTROL PRNT,227.5,229.4,223.35,223.85,1172,20191119
522650,BEMCO HYDRAU,111,119,111,119,51,20191119
523007,ANSAL BUILD.,33.4,33.4,33.4,33.4,4601,20191119
523011,WEIZMANN LTD,22.5,22.5,21.05,21.25,104,20191119
523019,B.N.RATHI SE,19.2,19.4,16.25,16.6,855,20191119
523021,RISHITECH,27.1,28.05,26.9,27,2321,20191119
523023,SINCLAIR HOT,282.55,285,280.1,281.2,1072,20191119
523025,SAFARI IND.,579,599,573.65,574.95,344,20191119
523054,BIN.TEX.PR(P,555,555,555,555,9,20191119
523100,COSMO FERR.,7.13,7.13,7.13,7.13,866,20191119
523105,P.POLYSAC(NR,28.35,28.35,28.35,28.35,1,20191119
523127,EIH ASSO.HOT,291.1,298,283,298,4234,20191119
523133,BONANZA IND.,16.5,16.5,16.5,16.5,5,20191119
523144,MEDI CAPS,11.47,12.2,11.11,12.15,1771,20191119
523151,OTCO INTERN.,19.15,19.15,19.15,19.15,91,20191119
523160,MORGAN CRU,1570,1594.95,1540,1570.85,1854,20191119
523204,ABAN OFFSHO,28,28.9,27.3,27.7,6187,20191119
523207,KOKUYOCMLN,71.75,73,71.3,72.35,1335,20191119
523229,BHARAT SEATS,63.5,65,62.5,64.8,24316,20191119
523232,CONT.PETRO,18.8,18.8,18.8,18.8,35,20191119
523248,MACHINO PLAS,81,81,74.85,79,186,20191119
523260,PEARL POLYME,12.72,12.72,12.72,12.72,1200,20191119
523261,VENKEY'S (I),1725,1745,1691.5,1699.7,4982,20191119
523269,ADVANI HOTEL,57,58.8,55.6,56.6,1177,20191119
523277,G.V.FILMS,0.3,0.3,0.29,0.29,10586,20191119
523283,SUPER HOUSE,85.5,88.4,85.5,88.15,410,20191119
523301,TCPL PACK,272.05,282.35,272,282.35,307,20191119
523319,BALMER LAWRI,190.2,191.7,189.2,190.85,14133,20191119
523323,KOVAI MEDI.,748,748,715,718.25,277,20191119
523329,ELDECO HOUS.,1541,1542.3,1541,1542.3,13,20191119
523367,DCMSHRIRAM,326.55,331.1,320,320.7,3305,20191119
523369,DCM SHR.IND,160,160,155.15,155.95,8254,20191119
523371,MAWANA SUGAR,31.85,35,31.85,33.65,16690,20191119
523384,MAH.RAS.APEX,95,97.95,89.3,97.45,1199,20191119
523385,NILKAMAL L,1314.75,1318,1280.95,1308.8,1350,20191119
523391,NAHAR POLY,37.45,37.45,35.8,35.8,401,20191119
523395,3M INDIA LTD,22455.15,22455.15,22199.95,22244.2,65,20191119
523398,JCHAC,2015,2075,1964.1,2027.4,580,20191119
523405,JM FINANCIAL,94.45,94.45,92.65,93.35,14285,20191119
523411,ADCINDIA,167.85,167.85,153.55,154.25,1619,20191119
523415,COVENTRY COI,0.65,0.65,0.65,0.65,17000,20191119
523445,REL INDL INF,303.3,313.5,302.85,306.55,72822,20191119
523449,SHARP INDIA,15,15,14.6,14.6,8063,20191119
523457,LINDEINDIA,660,670,638.45,658.2,79487,20191119
523465,IND.BANK HSG,29.2,29.2,25.35,25.85,1208,20191119
523475,LOTUS CHOC,15,15,15,15,609,20191119
523483,PACIFIC IND.,82.8,82.8,82.8,82.8,30,20191119
523519,UNI OFF AUTO,0.73,0.73,0.73,0.73,500,20191119
523537,APM INDUS.,17.1,18.8,17.1,18.6,3081,20191119
523539,PRECISION WR,156,157.45,152.55,157,627,20191119
523550,KRYPTON IND,10.25,10.74,10.25,10.72,1533,20191119
523558,NETWORK LTD.,1.98,1.98,1.98,1.98,100,20191119
523566,MARTIN BURN,21,21,21,21,9500,20191119
523574,FEL,22.75,22.8,22.4,22.65,7541,20191119
523586,IND.TONERS,96,96.8,94.5,94.7,2055,20191119
523594,KUNSTSTOFFE,20.5,20.5,20.5,20.5,1,20191119
523598,SHIPP.CORPN,60.25,63.35,59.2,62.55,566218,20191119
523606,SIKA INTER.,193,195,183.1,185.8,1427,20191119
523610,ITI LTD.,87.5,88,86.1,87.05,46800,20191119
523618,DREDGING COR,319.9,328.6,319.9,326.25,11952,20191119
523620,PHARMASIA,15.84,15.84,15.84,15.84,300,20191119
523628,PODDAR,369,369,369,369,1,20191119
523630,NATIONAL FER,26.55,26.65,26.35,26.45,14756,20191119
523638,IP RINGS LTD,67.65,67.65,60.25,60.95,1795,20191119
523642,PI INDUS.LTD,1421.15,1471.7,1410,1455.85,33614,20191119
523648,PLASTIBLEND,171,171.8,169.3,170.7,852,20191119
523660,WATERBASE,120.5,125.55,114.4,114.9,45164,20191119
523672,FLEX FOODS,43.5,43.5,42.2,42.4,1515,20191119
523676,GOLKUNDA DIA,11.75,12.97,11.75,12.97,1011,20191119
523694,APCOTEX IND,161,162.4,160.2,161.95,2106,20191119
523696,FORTIS MLR,49.8,51.6,49.75,51,31376,20191119
523704,MASTEK LTD,320,323,320,320.85,1531,20191119
523708,EIMCO ELECON,290.1,300,290.1,300,101,20191119
523710,SAYAJI HOTEL,258.8,258.8,258.8,258.8,1,20191119
523716,ASHIANA HOU,97.8,99.75,97,98,2109,20191119
523722,SVAM SOFTWAR,0.35,0.35,0.35,0.35,4017,20191119
523736,DVL,70.85,70.85,69.5,69.5,318,20191119
523754,MAHEPC,90,93,90,92.95,3563,20191119
523756,SREIINFRA,8.99,9.13,8.66,8.7,132868,20191119
523768,GUJ.BOROSIL,73.4,76.3,73.05,74.3,22942,20191119
523782,MITSHI,44.4,45.3,43.05,43.05,181,20191119
523792,MAZDA LTD,370,386,370,383.5,59,20191119
523796,VICEROY HOTE,1.5,1.57,1.47,1.55,3484,20191119
523826,SOVEREIGN DI,4.57,4.57,4.57,4.57,62,20191119
523828,MENON BEAR.,56.75,57.4,55.8,56.25,1470,20191119
523832,MUKAT PIPES,3.19,3.35,3.19,3.19,433,20191119
523836,GUJ.RAFFIA,8.1,8.1,8.1,8.1,150,20191119
523838,SIMPLX INFRA,50.5,50.5,48.55,48.85,2386,20191119
523840,INN.TECH.PAC,11.55,12.58,11.5,12.05,508,20191119
523842,SUPER TANNER,2.46,2.46,2.28,2.28,4188,20191119
523850,AXTEL INDUS.,108.7,108.95,101.05,105.7,3007,20191119
524000,MAGMA FIN,40,40.95,38.1,38.7,14037,20191119
524013,HIND.FLUROCA,8.42,9.55,8.42,9.55,969,20191119
524019,KINGFA,620.9,643.95,611,612.6,253,20191119
524037,RAMA PHOSPH,44,44,42.25,43.15,1068,20191119
524051,POLYPLEX,500,515,498.5,507.5,5478,20191119
524075,ALBERT DAVID,425.5,428.75,411.1,413.45,743,20191119
524080,HAR.LEATHER,23.55,23.55,23.55,23.55,500,20191119
524091,ACRYCIL LTD.,97.3,100.85,93.6,97,2970,20191119
524109,KABRA EXTR,64.25,66.1,64.15,66.1,119,20191119
524129,VINYL CHEM,65.95,66.15,64.55,65,3544,20191119
524136,PEE CEE COSM,94.5,94.5,93,93,91,20191119
524164,IOL CHEM PH,180.5,187.2,179.1,182.8,55119,20191119
524174,KESAR PETRO,6.22,6.22,5.67,5.67,19759,20191119
524200,VINATI ORG.,1945.5,1945.5,1901,1920.25,1884,20191119
524202,LACTOSE(I),19,19,18.05,18.2,642,20191119
524208,AARTI INDUST,837.55,854.8,816.85,842.25,9433,20191119
524212,WANBURY LTD,15.37,15.37,15.37,15.37,2201,20191119
524218,RESONANCE,37.8,37.8,35.3,35.3,5913,20191119
524226,GUJ AMB EXP,144.1,152.95,143.95,146.35,6071,20191119
524230,RASHTR.CHEM.,49.9,50.4,48.85,49.3,72169,20191119
524280,KOPRAN LTD.,29.6,30.1,29.2,29.9,4047,20191119
524288,AIMCO PESTI.,103.4,103.5,98.55,100.25,8152,20191119
524314,GUJ.TERC LAB,8.4,8.4,8.4,8.4,5424,20191119
524322,KABRA DRUGS,0.79,0.79,0.79,0.79,500,20191119
524324,SEYAIND,128.7,128.7,128.7,128.7,921,20191119
524330,JAYANT AGRO,131.6,137.1,126.7,126.7,254,20191119
524332,BCLIL,73,73,70.7,71.55,6682,20191119
524336,SH.HARI CHEM,16.5,16.5,16.5,16.5,2500,20191119
524342,INDOBORAXC,389.95,389.95,356.1,362.65,334,20191119
524348,AARTI DRUGS,523.8,523.95,516.3,520.55,1148,20191119
524370,BODAL CHEM,67.95,68.8,67.45,68.15,24605,20191119
524394,VIMTA LABS,94.85,94.85,89.5,90.1,4113,20191119
524400,ISHITA DRUGS,14.04,14.04,13.4,13.4,251,20191119
524404,MARKSANS,15.4,15.7,15.05,15.15,94115,20191119
524408,UNIV.STARCH,29.8,29.8,29.8,29.8,101,20191119
524412,AAREY DRUGS,17.3,18.2,17.3,18.1,10175,20191119
524414,NORRIS MEDI.,3.61,3.61,3.61,3.61,20,20191119
524440,CAMEX LTD,21,21,20,20.25,1850,20191119
524444,KAVITIND,84.65,86.1,81.15,84.9,63640,20191119
524470,SYNCOM FORM.,0.69,0.69,0.67,0.67,585992,20191119
524480,RIDHI SIDHI,269,270.6,255,255.9,195,20191119
524488,SVCIND,1,1,0.97,0.97,19805,20191119
524494,IPCA LAB LTD,1178.5,1188,1133.05,1145.65,13513,20191119
524500,KILITCH DRUG,120.95,121.15,119.85,120.7,91,20191119
524506,CORAL LAB.,177.05,177.05,168.6,169.35,3879,20191119
524516,BACIL PHARMA,2,2,2,2,135,20191119
524518,KREBS BIOCHM,86.55,88.35,86.55,88.3,87,20191119
524520,KMC SHIL,13.75,13.8,13.21,13.72,51217,20191119
524522,LAFFANS PETR,9.5,9.96,9.5,9.96,534,20191119
524534,BHASKAR AGRO,16.6,16.7,16,16.7,701,20191119
524542,SUKJIT STRCH,188.05,193,188.05,189.05,1412,20191119
524558,NEULAND LAB.,482.4,492.95,468,474,1853,20191119
524570,PODDAR PIGM.,186.95,188,181,181,644,20191119
524576,VIVID IND,14.9,14.9,14.15,14.75,602,20191119
524594,ASHOK-ALCO,26.05,27.5,26.05,26.65,880,20191119
524598,AKSHARCHEM I,210,210,201,204,222,20191119
524606,BERYL DRUGS,5.34,5.34,4.89,4.89,342,20191119
524624,GAGAN GASES,8.68,8.68,8.68,8.68,9600,20191119
524632,SHUKRAPHAR,50.35,50.35,50.35,50.35,4,20191119
524634,ALU FLUORIDE,97.95,97.95,94.5,94.9,6002,20191119
524640,ARCHITORG,10,10.24,9.6,9.7,1640,20191119
524648,INDO AMINES,56.45,56.45,51.15,51.5,3673,20191119
524652,IND.SWIFT LT,3.7,3.87,3.7,3.81,1080,20191119
524654,NATURAL CAPS,50.6,53,50.6,53,6010,20191119
524661,WELCURE DRUG,0.58,0.58,0.58,0.58,200,20191119
524663,BH.IMMUN&BIO,7.64,7.64,7,7.11,19408,20191119
524667,SOTL,915,915,881,887,98,20191119
524669,HESTER BISC,1602.85,1604,1579.8,1580.3,89,20191119
524675,KABSONS INDU,3.19,3.19,3.19,3.19,1,20191119
524687,BASANT AGRO,3.5,3.5,3.2,3.38,39707,20191119
524689,PARENT.DRUGS,2.62,2.62,2.62,2.62,35,20191119
524703,SANDU PHARMA,16,16.9,15.5,15.55,1121,20191119
524709,NACLIND,26,26.85,26,26.25,8220,20191119
524711,VISTA PHARMA,11.41,11.42,10.41,10.77,11802,20191119
524715,SUN PHARMA.,424.6,429.7,421.85,425.8,167061,20191119
524717,TITAN BIOTEC,37,38,37,37.05,212,20191119
524727,SDL,13,13,13,13,2250,20191119
524731,JENBURKT PH.,411.7,424.95,407.35,410.5,205,20191119
524735,HIKAL LTD.,113.25,113.45,110.6,111.45,10753,20191119
524742,CAPLIN POINT,350,363.65,343.9,346.95,9026,20191119
524752,COMBAT DRUGS,30.5,30.5,27.8,27.8,3061,20191119
524758,WINTAC LTD,88.95,88.95,78.95,79.25,1151,20191119
524764,NUTRA,8.98,8.98,8.42,8.98,155519,20191119
524774,NGL FINE CHM,415,415.05,385.6,395.35,20224,20191119
524790,EVEREST ORG.,169.85,185,169.85,181.8,10974,20191119
524804,AUROB.PHARMA,430,435,425.65,431.15,188092,20191119
524808,PHYTOCHEM I.,21.75,23,21.75,23,250,20191119
524816,NATCO PHARM,550,560.15,547,549.35,2348,20191119
524818,DYNAMIC IND.,49.9,49.9,48,48.2,2391,20191119
524820,PANAMA PETRO,65,65.2,63.5,63.55,1243,20191119
524824,BAL PHARMA,41.85,41.85,41,41.05,494,20191119
524828,BDH INDUS.,67,67,67,67,810,20191119
526001,JAUS POLYMER,4.25,4.64,4.25,4.64,2426,20191119
526043,POLYMECH.MCH,15.45,15.45,15.45,15.45,250,20191119
526093,SATVAH.ISPAT,2.62,2.74,2.61,2.74,2997,20191119
526113,UNIROYAL MAR,7.6,7.6,7.6,7.6,150,20191119
526117,SHERVANI IND,470.05,470.05,450,457.55,180,20191119
526133,SUPERTEX IND,2.9,2.9,2.9,2.9,90,20191119
526137,SHETRON LTD,22.35,22.35,22.25,22.25,1000,20191119
526139,TRANSGENE BI,2.48,2.48,2.36,2.39,15227,20191119
526143,MPL,5.17,5.18,4.7,4.7,16504,20191119
526159,NIKHIL ADHSV,141.95,141.95,136,137.9,174,20191119
526169,MULTIBASE I,131,131,122,122.7,3764,20191119
526173,ANDREW YULE,15.15,15.35,14.85,14.95,20294,20191119
526179,LUDOLOW JUTE,73.1,73.1,73.1,73.1,2732,20191119
526227,FILATEX INDI,37,37.1,36.5,36.8,15617,20191119
526235,MERCATOR,1.12,1.12,1.12,1.12,49219,20191119
526241,AMRAPALI IND,4.72,4.72,4.72,4.72,46,20191119
526247,PREMIER EXPL,150.2,156.95,150.2,152.8,974,20191119
526263,MOLD-TEK TEC,50.7,50.7,48.75,48.95,742,20191119
526299,MPHASIS LTD,922.95,922.95,909.1,911.65,2191,20191119
526301,MEDINOVA DIA,15.25,16.77,15.25,16.76,304,20191119
526315,DIVYA.GRANIT,53.5,53.5,50.65,50.65,2568,20191119
526325,ORIENT PRESS,105.6,105.6,105.6,105.6,1,20191119
526355,DURO PACK,10.76,10.76,10.76,10.76,200,20191119
526365,SWARNASA,8.42,9.25,8.42,8.45,831,20191119
526367,GANESH HSG.,31.65,32,29.85,30.5,3792,20191119
526371,NMDC LTD,100.8,102,99.4,100.1,194269,20191119
526373,CINDRELLA HT,20.9,20.9,20.9,20.9,2,20191119
526381,PAT INT LOG,21.05,22,21.05,21.6,628,20191119
526397,ALPHAGEO (I),158.25,165.9,156.15,162.1,1168,20191119
526407,RIT PRO IND,9.25,9.25,9.2,9.2,300,20191119
526409,KKALPANAIND,20,20,17.5,19.25,6541,20191119
526415,OK PLAY (I),17.25,17.3,15.7,15.7,5814,20191119
526423,KRITI INDUS.,27,27.3,26.05,26.2,500,20191119
526433,ASM TECHNOLO,70,72.1,70,72.05,964,20191119
526435,PERFECTPAC,128.25,141.75,128.25,131.4,81,20191119
526441,VISIONCINE,1,1.05,0.98,0.99,20176,20191119
526471,WINSOME BREW,3.46,3.63,3.46,3.63,612,20191119
526479,SKY INDUST.,27.95,27.95,27.95,27.95,80,20191119
526481,PHOENIX INT.,12.32,13,12.32,12.98,626,20191119
526490,PRATIK PANEL,2.04,2.04,2.04,2.04,21,20191119
526492,RISHIROOP,33,34.85,33,34,876,20191119
526504,DOLPHIN MEDI,0.47,0.47,0.47,0.47,1000,20191119
526506,SYSTAMATIX C,42,42,42,42,1,20191119
526508,SHAHISHIP,3.89,4.29,3.89,3.89,850,20191119
526519,ALPINE HSG.,9.33,10,9.33,9.52,2774,20191119
526521,SANGHI IND.,37.75,37.75,36.9,36.9,11125,20191119
526532,SFPIL,19.5,19.5,19.5,19.5,51,20191119
526538,MAXIMAA SYST,1.1,1.1,1.05,1.05,750,20191119
526544,SCANP GEOM,24.95,25,24.1,24.9,8147,20191119
526546,CHOKSI LABOR,11.28,12.44,11.27,11.6,1307,20191119
526550,CCHHL,3.4,3.59,3.37,3.37,8028,20191119
526574,ENTERPR.INTE,5.38,5.38,5.38,5.38,10,20191119
526576,TECHIN,3.49,3.49,3.17,3.17,1031,20191119
526582,TPL PLAST,126,126,124.35,125.75,958,20191119
526586,WIM PLAST LT,374.95,385,366.5,379.4,6413,20191119
526596,LIBERTY SHOE,128.05,130.7,126.6,127.2,8990,20191119
526604,LIPPI SYSTEM,7.31,7.31,7.31,7.31,500,20191119
526608,ELECTROTHERM,141.85,142,138.5,138.5,71,20191119
526612,BLUE DART EX,2150,2165,2140,2143.4,267,20191119
526614,EXPO GAS,2.99,2.99,2.99,2.99,17,20191119
526616,NAT.PLASTIC,25.75,26.7,25.2,25.4,770,20191119
526640,ROYALE MANOR,11.9,11.9,11.45,11.45,871,20191119
526642,MIRZA INTER,56.25,57,56,56.15,20726,20191119
526650,TOURISM FINA,81,81.45,80.25,80.8,1455,20191119
526666,BHARTIYA INT,168.5,170,160.25,168.65,347,20191119
526668,KAMAT HOTELS,35.4,35.9,35.2,35.2,1925,20191119
526721,NICCO PARKS,24.4,26.6,24.4,24.6,352,20191119
526723,NTC INDUST,27.25,35.85,27.25,29.6,1124,20191119
526725,SANDESH LTD.,586.65,598.7,581.95,583.1,172,20191119
526727,GARNET CONST,6.25,6.5,6.25,6.5,200,20191119
526729,GOLDIAM INT.,131,134,131,133.4,3464,20191119
526731,BRIGHT BROS.,74.55,83,74.4,75.85,7219,20191119
526737,CORPOR COUR,11.1,11.1,11.1,11.1,21,20191119
526739,NARMADA GEL,157.4,160,157.1,157.55,1460,20191119
526747,P.G.FOILS,84.8,84.9,80.1,80.85,2444,20191119
526755,VELAN HOTELS,3.54,3.54,3.23,3.23,9602,20191119
526761,HOWARD HOTEL,10.46,10.46,10.46,10.46,82,20191119
526775,VALIANT COMM,21,22.1,21,21.75,494,20191119
526783,DR.AGAR.EYE,295,296,279.8,280,1410,20191119
526797,GREENPLY IND,162.45,162.45,159.05,160.05,967,20191119
526801,PSL LTD,0.6,0.6,0.6,0.6,10,20191119
526807,SEAMEC LTD,485.2,505,485.2,490,1050,20191119
526813,RAGHUNATH IN,2.8,2.8,2.8,2.8,51,20191119
526817,CHEVIOT CO.,777.15,784.8,771.5,774.5,4187,20191119
526821,DAI-ICHI KAR,301.6,312,293,303,1723,20191119
526829,CONFI PETRO,26.7,27,26.5,26.75,62955,20191119
526847,ASHIRWAD STL,3.82,3.82,3.63,3.82,3,20191119
526849,BANARAS BEAD,31.5,31.5,31.4,31.4,260,20191119
526851,AREX IND.,45.15,45.15,45.15,45.15,100,20191119
526853,BILCARE LTD.,23.45,23.45,23.45,23.45,527,20191119
526861,RISHI LASER,14.24,14.24,11.93,12.22,7946,20191119
526871,INTEC CAP,34,34,34,34,10,20191119
526881,63MOONS,107.9,108.6,102.75,104.2,41883,20191119
526885,SARLA PER F,21.55,21.6,20.75,20.9,7288,20191119
526899,HFIL,7.21,7.21,6.55,6.55,41887,20191119
526917,CHD DEV LTD,1.73,1.73,1.67,1.67,11359,20191119
526921,21ST CEN.MGM,14,14.55,13.99,13.99,262,20191119
526931,HARIYANA SH.,41,41,40,40,663,20191119
526945,TYROON TEA,26.5,26.5,25.25,25.3,200,20191119
526947,LA-OPALA RG,143.55,143.55,137,140.8,1469,20191119
526951,GOLDEN LAMIN,485.2,525,484.85,521.95,4874,20191119
526953,VENUS REMEDI,23,24.5,22.3,23.75,36808,20191119
526957,UDL,12.25,12.35,12.25,12.25,4632,20191119
526971,DHOOT I.FIN.,19.75,19.75,18,19.45,2064,20191119
526981,SHRI BAJRANG,21.7,21.7,17,20.9,210,20191119
526987,URJA GLOBAL,1.67,1.7,1.65,1.7,219063,20191119
527001,ASHAPURA LTD,27.65,27.65,26.1,26.5,1895,20191119
530001,GUJ.ALKALI,416.85,416.85,407.5,409,1181,20191119
530005,INDIA CEM.,80,81.35,79.25,79.55,89883,20191119
530007,JK TYRE IND,67.8,69.2,67.05,67.3,207364,20191119
530011,MANGLR.CHEM,28.8,28.95,28.6,28.95,1089,20191119
530017,STD.INDUST.,11.01,11.01,11.01,11.01,10,20191119
530019,JUBILANT,493.8,503.95,491.9,498.8,19137,20191119
530023,THEINVEST,117.75,117.75,114,116,222,20191119
530035,SANTOSH FINE,7.35,7.71,7,7.71,703,20191119
530043,ACKNIT IND,65,74,58.2,63.3,428,20191119
530045,TITAN SECUR.,2.69,3.1,2.69,2.9,4531,20191119
530047,MOHOTAIND,7.41,7.41,7.41,7.41,210,20191119
530053,REALECO,11.2,11.2,11.2,11.2,607,20191119
530065,LORDSHOTL,5.8,5.8,5.8,5.8,300,20191119
530067,CSLFINANCE,255,255,242.55,246.25,460,20191119
530073,SANGHVI MOVE,85.1,85.1,81,81.45,2754,20191119
530075,SELAN EXPLOR,141.2,142.75,141,141.9,2483,20191119
530077,FRESHTROP FR,89,91,86.1,86.85,5757,20191119
530079,FAZE THREE L,37,37.1,36.25,36.25,30,20191119
530109,ANUPAM,16.25,16.3,16.2,16.3,3866,20191119
530111,RAJ PACKAGIN,23.35,23.35,23.35,23.35,522,20191119
530117,FAIRCHEM,478,494.05,478,488.4,1952,20191119
530125,SAMRAT PHARM,104.65,104.7,95.3,100,736,20191119
530127,NPR FINANCE,13.5,14.4,13.08,14.4,420,20191119
530129,NILE LTD.,230.05,235.95,221.5,223.7,4435,20191119
530131,UDAIPUR CEME,12.39,12.39,11.9,12,65369,20191119
530133,AMCO INDIA L,12.85,12.85,12.8,12.8,1000,20191119
530135,OPTIEMUS,48.7,50.15,47,50,14497,20191119
530145,KISAN MOULD.,22.55,24.45,22.55,23,2220,20191119
530151,VIJAY TEXTIL,22.9,23,22,22.9,719,20191119
530163,KERALA AYUR,44.9,47.45,44.9,45,541,20191119
530169,MOHIT PAPER,10.19,10.19,10.19,10.19,10,20191119
530173,OSCAR GLOBAL,4.5,4.5,4.49,4.49,20,20191119
530185,SURAT TEXT.,1.31,1.34,1.25,1.29,243861,20191119
530191,CHROMATIC IN,0.48,0.48,0.48,0.48,1000,20191119
530201,KALLAM,7.69,8.5,7.5,8.08,10411,20191119
530207,BRAWN BIO,24.25,24.25,22.25,24.25,600,20191119
530215,KINGSINFRA,25.45,26.5,24.8,25.85,154694,20191119
530233,AURO LAB.,56.95,56.95,54,54.2,759,20191119
530239,SUVEN LIFE S,301.15,315.65,300.2,302.9,92374,20191119
530245,ARYAMAN FIN.,30,30,30,30,22000,20191119
530265,SAINIK FIN.,16.4,16.4,16.4,16.4,50,20191119
530267,SABOO BROS.,15.25,15.25,15.25,15.25,25,20191119
530289,SP CAPITAL,18.65,18.65,18.65,18.65,25011,20191119
530299,KOTHARI PROD,61.9,61.9,59.8,60.65,885,20191119
530305,PICCADILY AG,6.9,7.49,5.71,7.15,4662,20191119
530307,CHAMANLAL SE,45.7,46.75,44.05,44.25,8326,20191119
530309,CHANDRA PRAB,22.4,22.4,20.7,21.45,258,20191119
530313,KIMIABL,25.65,25.65,25.65,25.65,233,20191119
530315,HIND.TIN WRK,49.5,49.5,45,45.85,18478,20191119
530317,GODAVARI DRU,16.5,16.5,14.4,15.55,680,20191119
530331,PREMCO GLOB.,130,130,123,123.1,335,20191119
530341,MUKESH BABU,119.25,119.25,110,110,2,20191119
530343,GENUS POWER,27.05,27.05,23.5,24.15,24403,20191119
530355,ASIAN OILFIE,88.15,93.1,83.2,88.8,12101,20191119
530357,KBS INDIA,4.7,4.7,4.7,4.7,500,20191119
530363,UGAR SUGAR,13.01,13.34,12.83,13.1,5332,20191119
530365,ORIENTBELL,123,125.8,121.1,121.5,1046,20191119
530367,NRB BEARINGS,98.5,99.4,98,98.25,4958,20191119
530369,VAMSHI RUBB.,17.7,17.7,16.82,16.82,425,20191119
530377,NILA INFRA.,4.85,5.28,4.85,5.1,28062,20191119
530401,VINYOFLEX LT,18.6,18.6,18.6,18.6,300,20191119
530405,JINDAL CAP.,3.95,3.95,3.95,3.95,50,20191119
530407,EPIC ENERGY,8.05,8.05,8.05,8.05,65,20191119
530419,SUMEDHA FISC,18.1,18.7,18,18,2301,20191119
530421,KUWER INDS.,3.38,3.38,3.38,3.38,451,20191119
530427,CHOKSI IMAG,14.1,14.1,13.39,13.39,540,20191119
530429,ASHISH POLY.,4.56,4.56,4.56,4.56,262,20191119
530431,ADOR FONTECH,42.85,43.85,42.15,42.5,5625,20191119
530433,SHIVA FERT.,20,20,20,20,5815,20191119
530449,RUNGTA IRRIG,18,18,18,18,21,20191119
530459,VALSON INDUS,19.2,19.2,17.7,17.95,2619,20191119
530461,SABOO SODIUM,5.14,5.55,4.96,5,28895,20191119
530477,VIKRAM THERM,98,98,92,94.05,3007,20191119
530499,A.K.CAPITAL,255,255,252,254.1,885,20191119
530517,RELAXO FOOT.,551.75,555,544,548.75,2849,20191119
530521,VIRAT INDUS.,46.8,46.8,42.35,42.35,443,20191119
530543,MARG LTD,9.45,9.45,9.45,9.45,79037,20191119
530545,COSCO INDIA,97,97,90,94.55,897,20191119
530549,SHILPA MEDIC,295,299.4,295,298,487,20191119
530555,PARAMOUNT CO,8.5,8.93,8.35,8.83,15184,20191119
530557,NCL RESEARCH,0.19,0.19,0.19,0.19,14601,20191119
530565,ARCHANA SOFT,2.06,2.06,2.06,2.06,7,20191119
530577,LADDERUP FIN,39.75,39.75,39.75,39.75,19,20191119
530581,EKAM LEASING,3.8,3.8,3.8,3.8,10,20191119
530585,SWASTIK INV,73.6,73.6,69,69,189,20191119
530589,PRIMA PLASTI,62,62,59,59.25,8135,20191119
530609,CARNATION IN,5.61,5.61,5.61,5.61,194,20191119
530617,SAMPRE NUTRI,12,12,12,12,40,20191119
530621,AAIL,20.55,23.2,20.05,20.25,2866,20191119
530627,VIPULORG,145,145,133,143.65,10371,20191119
530643,ECORECO,30.15,32.5,30.15,32.5,3076,20191119
530655,GOODLUCK,48,48,46.65,46.65,1538,20191119
530665,ZENITH HEALT,1.33,1.33,1.22,1.25,7475,20191119
530677,SUPREME HO,7.12,7.12,7.12,7.12,41,20191119
530689,LYKISLTD,21.4,21.4,19.1,19.95,635,20191119
530695,PRIME PROP,13,13.5,13,13.01,205,20191119
530697,ZENLABS,40.85,40.85,40.05,40.85,2122,20191119
530713,AJEL,5,5,5,5,260,20191119
530715,ALPS INDS.,0.85,0.89,0.81,0.89,27777,20191119
530733,NOVAPUBLIC,11.9,11.9,10.8,11.6,105,20191119
530735,SUPER BAKERS,5.98,5.98,5.98,5.98,500,20191119
530759,STERL.TOOLS,179.5,180.3,173.35,177.95,5,20191119
530771,KLG CAPITAL,5.6,5.6,5.6,5.6,2001,20191119
530789,CEEJAY FINAN,103,108,103,108,20,20191119
530803,BHAGIL,103.15,103.15,99.4,99.4,1027,20191119
530813,KRBL LTD.,196,196,190.1,190.95,6886,20191119
530815,REFNOL RESIN,25,26,24,24,732,20191119
530821,SSPDL LTD,22.95,22.95,21.9,21.9,2,20191119
530825,DAIKAFFIL CH,19.6,22,19.6,20.25,1327,20191119
530843,CUPID LTD,205,207.2,193.2,196.1,37293,20191119
530845,SUNSHIELD CH,129.75,129.75,119,124.95,751,20191119
530871,CHEMBOND CHM,203.3,209.45,203.3,207.05,7767,20191119
530883,SUPER CROP.,16.45,16.7,16.05,16.35,44911,20191119
530897,N.G.IND.LTD.,56.65,56.65,55,55,653,20191119
530915,J.R.FOODS,3.01,3.01,3.01,3.01,160,20191119
530919,REMSONS IND.,80.95,82.5,76.8,76.8,878,20191119
530943,SRI ADHIKARI,1.8,1.86,1.73,1.73,5788,20191119
530951,RAMINFO,36.3,40.85,34.05,38.35,5032,20191119
530953,SUNIL AGRO F,29.2,30,29.2,30,365,20191119
530959,DIANA TEA CO,11.55,11.55,10.5,11.1,1140,20191119
530961,VIKASECO,3.48,3.48,3.28,3.3,22737,20191119
530965,INDIAN OIL,132,133.55,131.8,133,263270,20191119
530977,SKCIL,36.1,38.3,35.1,35.65,6285,20191119
530979,INDIA HOME,50,54.4,47.25,48.55,631,20191119
530985,JPT SECUR.,4.8,4.8,4.8,4.8,149,20191119
530991,ROOPA INDUS,9.7,9.7,9.7,9.7,10,20191119
530997,UNIQUE ORGAN,4.48,4.48,4.48,4.48,501,20191119
530999,BALAJI AMINE,341.95,342.5,335.35,337.2,871,20191119
531025,VISAGAR FIN,0.5,0.5,0.5,0.5,120,20191119
531041,COMPETENT AU,175,179,166,167.15,761,20191119
531082,ALANKIT,14.81,15.01,14.42,15.01,5899,20191119
531083,NIHAR INFO,6.85,6.85,6.85,6.85,12,20191119
531088,TULIP STAR H,49,49,49,49,1,20191119
531092,OM MET INFRA,21.75,21.75,20.95,21,440,20191119
531109,ISHAN DYES,23.35,25.35,23.35,25,797,20191119
531111,GOTHI PLASCO,7.71,7.71,7.71,7.71,200,20191119
531120,PATEL ENGG.,15.99,16.05,15.05,15.89,240278,20191119
531129,INANI MARBLE,15.05,15.1,15.05,15.1,400,20191119
531146,MEDICAMEN BI,327,339.95,312.15,324.55,7670,20191119
531147,ALICON,383,384,383,384,170,20191119
531157,ORGANIC COAT,3,3,3,3,179,20191119
531161,ABM KNOWLEDG,45.9,45.9,44,44.05,570,20191119
531162,EMAMI LTD.,324.7,324.7,310.05,314.05,5874,20191119
531163,KEMISTAR,48.95,49,47,47,5010,20191119
531169,SKP SECURE.,53.65,53.65,53.65,53.65,5,20191119
531173,SYSCHEM (I),7.4,7.59,6.91,6.91,218,20191119
531176,MEFCOM CAPIT,10.05,10.05,10.05,10.05,10000,20191119
531179,ARMAN FIN,562.7,562.75,535.05,543.65,83,20191119
531196,GAGAN POLYCO,2.33,2.33,2.33,2.33,100,20191119
531201,SHILCHAR TEC,172,172,163.5,163.5,186,20191119
531206,KWALITY CRED,10.72,10.72,10.5,10.5,51,20191119
531209,NUCLE.SOFT E,306,306.65,297.8,302.45,353,20191119
531210,COLINZ LABOR,8.63,8.63,8.63,8.63,50,20191119
531212,NALIN LEASE,15,15,14.8,14.8,200,20191119
531213,MANAP FIN,164.45,169.5,162.2,168.9,154910,20191119
531215,RTS POWER CO,25.1,29.5,24.7,27.3,3641,20191119
531216,COMFORT INTE,5,5.4,4.92,5.15,690,20191119
531223,ANJANI SYNT.,12.6,12.6,12.55,12.55,838,20191119
531225,FRONTIER,8.26,8.26,8.26,8.26,8058,20191119
531233,RASI ELECTRO,2.81,2.81,2.55,2.78,2465,20191119
531234,VICTORY PAPR,96.6,98.8,93,98.3,9281,20191119
531241,LINC PEN &PL,182,182,182,182,5,20191119
531253,INDIA GELAT.,95.85,95.85,90.7,94.65,118,20191119
531266,VST TILLERS,1137,1145.15,1117,1137.05,193,20191119
531273,RADHE DEVLOP,15.13,15.13,14.06,14.11,19,20191119
531278,ELIXIR,35.9,35.9,35.9,35.9,2,20191119
531289,NATFIT,39.25,40.95,39.25,40.5,817,20191119
531297,ARTEFACT PR,36.15,37.55,36.15,37.5,3734,20191119
531300,AMIT INTNL.,2.09,2.19,2.09,2.19,584,20191119
531306,DHP INDIA LT,460.05,470,460.05,470,345,20191119
531328,KRETTOSYS,6.32,6.32,6.32,6.32,1,20191119
531335,ZYDUS WELL,1530.7,1544.5,1517.95,1533.95,1955,20191119
531337,JUMPNET,74.5,75.25,73.4,74.45,189403,20191119
531340,BERVIN INV.,14.25,14.25,14,14,222,20191119
531344,CONTAIN.CORP,570.9,572.55,564.8,567.85,173736,20191119
531346,EASTERN TRED,29.8,29.8,29.8,29.8,2,20191119
531349,PANACEA BIOT,128,128,125.3,126.35,2218,20191119
531358,CHOICE INT.,50,52.95,47.6,52.95,7067,20191119
531359,SHRIRAM ASSE,135.95,135.95,134.95,134.95,101,20191119
531364,PARAMONE,10.3,10.3,10.3,10.3,100,20191119
531373,BYKE HOSP,19.05,19.45,19,19.45,1834,20191119
531381,ARIHANT FOUN,30.25,30.25,28.45,28.45,145,20191119
531396,WOMEN NETWOR,1.8,1.8,1.8,1.8,873,20191119
531398,SOURCENTRL,52.5,52.5,52.5,52.5,20,20191119
531402,LWS KNITWEAR,5.06,5.06,5.06,5.06,50,20191119
531404,ZICOM ELECTR,1.7,1.79,1.7,1.79,37745,20191119
531409,ALCH CORP,14,14,12.83,12.98,8557,20191119
531412,RADIX IND,64.1,65.55,64.1,65.5,65,20191119
531417,MEGA CORPN.,0.25,0.25,0.25,0.25,100,20191119
531426,TAMIL.NEWSPR,180.4,180.4,176,179.35,2129,20191119
531429,ADVENT COMP.,1,1,1,1,300,20191119
531431,SHAKTI PUMPS,208.95,217.75,208.25,212.3,5346,20191119
531437,PWASML,23.55,24.6,20.05,20.85,6931,20191119
531439,GOLDSTONE EN,9.7,9.7,8.77,9.23,3212,20191119
531449,GRM OVERSEAS,197,201,191,198.2,77,20191119
531453,MOHIT INDUS.,4.33,5.5,4.33,5.5,1130,20191119
531456,MINAXI TEXT.,0.36,0.36,0.36,0.36,4444,20191119
531471,DUKE OFFSHOR,13.67,13.67,13.67,13.67,5517,20191119
531472,CYBELE IND,8.57,8.57,7.77,7.77,4829,20191119
531489,CG-VAK SOFTW,33.7,33.7,32.7,32.75,2150,20191119
531494,NAVKAR BUILD,22,22.3,21.6,22.2,273,20191119
531495,BLUECOAST,17.85,17.85,17.85,17.85,23,20191119
531496,OMKAR OVERSE,0.78,0.78,0.78,0.78,99,20191119
531497,MADHUCON PRJ,4.47,4.5,4.47,4.5,1814,20191119
531499,SYBLY INDS.,1.65,1.65,1.65,1.65,483,20191119
531500,RAJESH EXPO.,724,724,698.5,705.85,60925,20191119
531502,ESAAR (I)LTD,0.7,0.7,0.7,0.7,5318,20191119
531503,MARIS SPIN.,42.1,42.1,42.1,42.1,1,20191119
531508,EVEREADY (I),54.8,54.8,51.85,52.05,8173,20191119
531512,ORIENT TRADE,3.35,3.56,3.25,3.25,24249,20191119
531515,MAHAN IND.,0.19,0.19,0.19,0.19,1000,20191119
531518,VIKASPROP,4.56,4.56,4.56,4.56,6766,20191119
531525,ACE SOFTWARE,16.45,18.15,16.45,16.45,7047,20191119
531531,HATSUN AGRO,583,592.5,583,592.25,60,20191119
531539,RISHABH DIGH,22,22.4,21.15,21.65,1767,20191119
531540,MARUTI INFRA,21.8,22,20.8,21.7,8629,20191119
531541,AVONLIFE,1.25,1.25,1.25,1.25,10,20191119
531543,JINDAL WORLD,62.95,64.9,59.95,61.85,58096,20191119
531548,SOMANY CRAM,177.75,179.9,175,175.7,3473,20191119
531552,RAGHUNATH TO,3.58,3.58,3.57,3.57,151,20191119
531556,CORAL (I)FIN,12.58,12.58,10.18,10.51,2864,20191119
531591,BAMPSL SECUR,0.83,0.83,0.83,0.83,2569,20191119
531595,CGCL,202.55,203,198.25,199.95,188450,20191119
531599,FDC LIMITED,195.95,204.3,192.05,198.3,33435,20191119
531608,GORANI INDUS,10,11,10,11,110,20191119
531616,STARCOM,106.95,106.95,106.95,106.95,10,20191119
531624,COUNTRY COND,1.52,1.63,1.52,1.63,2500,20191119
531633,LINCOLN PHAR,199.8,203.45,192.8,197.15,26736,20191119
531635,SILVER OAK,9.43,9.43,9.43,9.43,5,20191119
531637,SWORD &SHIEL,5.14,5.14,5.14,5.14,900,20191119
531642,MARICOLTD,357.5,360.05,353.35,357.4,155360,20191119
531663,YUVRAAJHPL,0.49,0.49,0.49,0.49,1500,20191119
531673,ANKA INDIA,21.75,21.75,21.75,21.75,1150,20191119
531680,MAYUR LEATHR,4.3,4.3,4.3,4.3,250,20191119
531687,KARUTURI GLO,0.35,0.35,0.35,0.35,14207,20191119
531688,PRITHVIEXCH,21.55,22,21.5,21.8,443,20191119
531717,VIDHIING,62.5,63,61.85,62.3,2996,20191119
531719,BHAGIRA.CHEM,400.15,405,400,400.15,2052,20191119
531723,STAMPEDE CAP,0.69,0.69,0.63,0.66,71425,20191119
531726,PANCHSHEEL O,57.3,57.3,52,52.85,2514,20191119
531727,MENON PISTON,13.8,14.4,13.5,13.65,10049,20191119
531737,GREENCREST,0.67,0.68,0.67,0.67,25675,20191119
531739,GENNEX LAB,2.86,2.97,2.86,2.93,127818,20191119
531746,PRAJAY ENGS.,6.41,7.25,6.41,6.51,468,20191119
531761,APOLLOPIPES,368,373,366,366.05,7801,20191119
531768,POLY MEDICUR,215,216,213.75,215.45,537,20191119
531795,ATUL AUTO,218.3,220.9,216.25,217,689,20191119
531802,PRERNA INFR,21.5,21.5,21.5,21.5,500,20191119
531813,GANGAPAPERS,52.9,52.9,52.9,52.9,100,20191119
531814,TIRUPATI SAR,7.6,7.6,6.51,6.9,58867,20191119
531822,RODIUM,109.1,109.9,106,108.1,4464,20191119
531841,INDUSFINL,7.76,7.76,7.76,7.76,70,20191119
531842,LAHOTI OVER.,10.36,11,10.35,10.54,4764,20191119
531847,ASIAN STAR,765,765,765,765,7,20191119
531859,ORIENTAL VEN,54,54,53.2,53.25,3533,20191119
531861,JOINDRE CAPI,14.11,15.99,14.11,15.94,1712,20191119
531862,BHARATAGRI,171,175,158.35,164,57009,20191119
531869,SACHETA MET.,14.63,14.63,13.31,13.93,4825,20191119
531879,PIONEER DIS.,137.5,139.3,130.6,133,4003,20191119
531882,KWALITYLTD,3.29,3.29,3.29,3.29,8235,20191119
531888,REXNORD ELE.,25,26.7,25,26.3,499,20191119
531898,SANGUINE MD,0.19,0.19,0.19,0.19,10050,20191119
531900,CCL INTER,9.3,9.3,9.3,9.3,300,20191119
531904,GLOBUS CORP,0.19,0.2,0.19,0.19,5370,20191119
531917,TWINSTAR SOF,0.82,0.9,0.82,0.9,3082,20191119
531921,AGAR IND COR,106.1,109,106,109,160,20191119
531923,DHAMPURE SGR,13.65,13.65,13.65,13.65,4,20191119
531925,SHANTANU SHE,0.19,0.19,0.19,0.19,1100,20191119
531950,VERTEX SEC.,1.1,1.1,1.1,1.1,2460,20191119
531952,RIBA TEXTILS,32.05,33.35,32,33.25,64149,20191119
531972,TRIDENTTOOL,9.5,9.5,9.5,9.5,1,20191119
531977,CHARTERLOGIS,2.76,2.99,2.75,2.79,27110,20191119
531978,AMBIKA COTTO,885.4,885.4,876,881,211,20191119
531979,HIND ALUMIN,52.9,52.9,48.05,48.5,1326,20191119
532015,GRAVITY (I),1.22,1.22,1.22,1.22,10000,20191119
532022,FILAT FASH,4.38,4.38,4.07,4.27,10675,20191119
532025,SOWBH MEDIA,2.3,2.3,2.3,2.3,10,20191119
532033,JAIN STUDIOS,2.18,2.18,2.18,2.18,100,20191119
532034,SAFALHBS,1.04,1.04,1.04,1.04,10,20191119
532035,UNISTAR MULT,1.25,1.25,1.25,1.25,405,20191119
532039,ZENOTECH,27.35,28,27,27,3671,20191119
532041,HINDUSTN BIO,3.12,3.12,3.11,3.11,1000,20191119
532051,SWELECT,125,128,118.1,118.35,4154,20191119
532053,WALLFORT FIN,24.8,26.9,24.8,25,4907,20191119
532056,ADINATH EXIM,11.74,11.74,11.74,11.74,1,20191119
532067,KILPEST (I),87.9,87.95,84.75,86.15,4531,20191119
532070,SUPERB PAPER,10,10.05,9.85,10.05,39442,20191119
532081,KSERASERA,0.19,0.19,0.19,0.19,210,20191119
532092,SAGARPROD,11.45,11.54,11.42,11.47,255276,20191119
532097,MUKAND ENGG.,11.99,12.8,11,11.4,9839,20191119
532102,SBEC SUGAR,6.99,6.99,6.99,6.99,60,20191119
532113,BRIJLAXMI LE,0.74,0.77,0.74,0.77,50,20191119
532123,BSE INFRA,1.07,1.09,1.04,1.07,5378,20191119
532129,HEXAWARE TEC,337.95,341.45,334.45,339,20975,20191119
532134,BANKBARODA,96,99.5,95.85,98.9,2470177,20191119
532141,ANDHRA CEMEN,2.75,2.75,2.62,2.64,22605,20191119
532143,SKM EGG PROD,39.05,39.55,37.9,38.55,3848,20191119
532144,WELCORP,136.55,138.95,135.1,136.8,45294,20191119
532149,BNK OF INDIA,71.5,75.35,70.85,74.2,1807586,20191119
532150,INDRAPRAST,45.95,46.75,44.5,44.7,32114,20191119
532155,GAIL (I) LTD,125,125.75,123.2,125.2,211285,20191119
532156,VAIBHAVGBL,857.5,859,850,851,11140,20191119
532159,TRESCON,79,79,71,71,96,20191119
532160,GUJ.STAT.FIN,0.77,0.77,0.77,0.77,200,20191119
532162,JK PAPER,114.6,115.25,113.05,113.45,25308,20191119
532163,SAREGAMA (I),437,439.1,414.9,417.15,1699,20191119
532164,MINOLTA FIN.,1,1.03,1,1.03,4313,20191119
532166,ALKA SECUR.,0.19,0.19,0.19,0.19,8501,20191119
532172,ADROITINFO,10.2,10.2,10.2,10.2,50,20191119
532173,CYBERTECH,49,50,48.8,50,574,20191119
532174,ICICI BANK,498.9,502,489.8,493.15,573097,20191119
532175,CYIENT,400,400,393,397.25,3099,20191119
532178,ENGINRS.(I),103.5,104.9,102.9,104.55,65525,20191119
532179,CORPN.BANK,23.7,26.45,23.4,26.45,1307017,20191119
532180,DHANALAK.BNK,15.15,15.35,14.8,15.25,37466,20191119
532181,GUJ.MINERAL,59.45,59.65,58.6,58.8,8683,20191119
532183,GAYATRI SUGR,0.85,0.85,0.81,0.85,4457,20191119
532187,INDUSIND BNK,1380,1408.65,1375,1392.1,153063,20191119
532189,INDIA TOURIS,353.35,387.45,346.8,381.2,54648,20191119
532209,J & K BANK,32,34.75,31.1,33.65,229761,20191119
532210,CITY UNION,216,216.2,214.8,215.15,9317,20191119
532212,ARCHIES LTD,19.2,19.6,19.2,19.6,1067,20191119
532215,AXIS BANK,729.9,750,726.05,747.85,432017,20191119
532216,HB STOCKHOL.,6.99,7.23,6.9,6.9,147,20191119
532218,SOUTH IND.BK,11.3,11.47,11.01,11.28,445183,20191119
532219,ENERGY DEV.,5.3,5.3,5.29,5.29,8779,20191119
532221,SONATA SOFT.,304.75,304.75,299,300.9,10252,20191119
532230,BENGAL TEA &,24.7,26.8,24.7,26.75,460,20191119
532234,NAT.ALUM,42.4,42.5,41.9,42.05,217239,20191119
532240,INDIA NIPPON,328,330.95,325,325,235,20191119
532256,NALWA SONS,805.1,805.1,791.9,800.6,4,20191119
532259,APAR INDUS.,472.55,472.55,447,448.25,1511,20191119
532268,ACCELYA,1150,1247,1140,1195.5,11981,20191119
532271,CYBERMATE,1.5,1.53,1.31,1.42,33555,20191119
532275,LANDMARC LEI,0.38,0.38,0.38,0.38,2600,20191119
532276,SYNDICATE BN,27.3,31.6,27.05,30.4,801322,20191119
532281,HCL TECHNO,1139,1143,1129.4,1134.7,10577,20191119
532282,CASTEXTECH,0.44,0.45,0.44,0.45,27755,20191119
532284,TCFC FINANCE,25,27.5,25,27,3501,20191119
532285,GEOJITFSL,29.2,31.6,29.2,30.3,11121,20191119
532286,JINDAL STE,145.4,145.9,138.3,139.1,1347518,20191119
532296,GLENMARK PHA,373,373.85,347.5,350.45,829810,20191119
532300,WOCKHARDT,296,299.8,283.65,288.9,151951,20191119
532301,TATA COFFEE,80.95,81.75,80,80.1,20617,20191119
532305,IND-SWIFT LA,29.3,29.55,26.85,27,47367,20191119
532309,GEPIL,697.15,704,697.15,699.25,144,20191119
532310,SHREE RAMA,4.25,4.48,4.25,4.32,1826,20191119
532313,MAHINDRALIFE,396.35,397.8,389.15,392.55,308,20191119
532321,CADILA HEALT,244.9,246.55,239.4,243.65,62415,20191119
532323,SHIVA CEMENT,13.7,13.7,13.35,13.7,218774,20191119
532324,CINEVISTA,9.01,9.84,9.01,9.39,2199,20191119
532326,INTENS TECH,30.9,30.9,28.6,30.9,107,20191119
532329,DANLAW TECH.,61.1,61.1,51.25,52.9,7399,20191119
532330,BIOPAC INDIA,2.14,2.14,1.94,1.94,1047,20191119
532331,AJANTA PHARM,976.2,982,968,971.55,3089,20191119
532333,HB PORTFOLIO,15.1,16.25,15.1,15.2,907,20191119
532334,HB ESTATE DE,9.94,9.94,9.3,9.89,455,20191119
532336,BARON INFO.,0.19,0.19,0.19,0.19,400,20191119
532339,COMPUCOM SOF,7.94,8.5,7.79,8.17,13217,20191119
532341,IZMO,30,30,29.5,29.5,263,20191119
532342,COMMEX TECH,0.19,0.19,0.19,0.19,250,20191119
532343,TVS MOTOR L,452.05,456.25,445.6,447.7,31297,20191119
532345,GATI LTD.,57.25,58.3,56.75,56.9,19962,20191119
532348,SUBEX LTX,5.7,5.91,5.55,5.67,190504,20191119
532349,TRANSPORT CO,286,288,282,283.7,1061,20191119
532350,PADMALAYA TE,2.01,2.11,2.01,2.07,11927,20191119
532351,AKSH OPTIFIB,6.47,6.71,6.4,6.49,70245,20191119
532356,TRIVENI ENGG,62.55,64.1,61.8,63.65,39939,20191119
532357,MUKTA ARTS,37.5,38.5,37.5,37.5,1250,20191119
532359,HITKIT GLOB,0.2,0.2,0.2,0.2,300,20191119
532362,NAGPUR POWER,21.4,21.4,21.4,21.4,10,20191119
532365,DYNACONS SYS,26.7,27.85,26.3,27.25,2392,20191119
532366,PNB GILTS,27.65,28.85,27.65,28.7,22183,20191119
532368,BCG,3.55,3.56,3.54,3.56,287385,20191119
532369,RAMCO INDS.,189.65,195.75,186,190.75,2869,20191119
532370,RAMCO SYSTM,147.9,147.9,142,142.9,2503,20191119
532371,TATA TELESER,2.98,3.1,2.75,2.82,449835,20191119
532372,VIRINCHI,37.6,38.45,36.7,36.85,17527,20191119
532373,WEPSOLN,30.15,30.8,29.55,29.55,2288,20191119
532374,STER TECH,123,126.55,122.3,122.95,122550,20191119
532375,TIPSINDUSTR,73,76.35,73,75,292,20191119
532376,MRO-TEK,26.85,26.85,26.85,26.85,400,20191119
532380,BABA ARTS,4,4.5,4,4.37,6468,20191119
532382,BALAJI TELE.,57.15,57.15,54.9,55.25,8897,20191119
532384,TYCHE INDS,80.1,85.8,75.05,81,27541,20191119
532386,CALIFORN.SOF,16.45,17.2,16.15,17.05,7061,20191119
532387,PRITISHN COM,14.7,14.7,13.7,13.7,201,20191119
532388,INDIAN OVER.,9.96,11.46,9.96,10.83,402831,20191119
532390,TAJ GVK HOTL,160.95,165.65,160,160.7,1042,20191119
532391,OPTO CIRCUIT,3.71,3.71,3.58,3.59,84827,20191119
532392,CREATIVE EYE,1.3,1.3,1.3,1.3,220,20191119
532395,AXISCADES,68.75,69.55,68.05,68.8,1155,20191119
532400,BSOFT,65.85,66.75,65.05,65.9,19498,20191119
532402,USGTECH,2.6,2.6,2.6,2.6,61,20191119
532404,SAVEN TECHNO,14,14,13.6,13.7,7998,20191119
532406,AVANTEL LTD,223.05,242,223.05,242,1544,20191119
532407,MOSCHIP,11.54,11.54,10.84,10.9,55783,20191119
532408,MEGASOFT LTD,7,7,6.8,6.83,4700,20191119
532410,TRANSCORP IN,17,17.65,16.75,16.75,2005,20191119
532411,VISESH INFO.,0.19,0.19,0.19,0.19,1011,20191119
532413,CEREBRA INTE,24.65,25.4,23.6,25.1,637265,20191119
532416,MID-DAY MULT,11.34,11.34,11.34,11.34,11,20191119
532418,ANDHRA BANK,17.45,20.85,17.45,20.25,846021,20191119
532419,SMARTLINK,78,78.45,75.8,75.8,1413,20191119
532424,GODREJ CONS,719.35,719.35,700.15,702.95,12299,20191119
532430,BF UTILI,266,270.5,263,264.05,17727,20191119
532432,UNITD SPR,613.25,617,607.2,609.45,30162,20191119
532435,SANINFRA,34,34,34,34,545,20191119
532439,OLECTRA,178,182.9,178,181.7,6328,20191119
532440,MPS LTD,505,505,486,486.5,444,20191119
532443,CERA SANITAR,2455.05,2461.7,2418,2424.75,129,20191119
532454,BHARTI ARTL,427,445.45,421.55,439.25,4249362,20191119
532456,COMPUAGE INF,9.74,10.4,9.15,9.33,46731,20191119
532457,GULSHAN POLY,40,40,38,38.05,5845,20191119
532459,FAZE3AUTO,28.55,28.55,28.55,28.55,55,20191119
532460,PONNI SUG(ER,137.1,144,137.1,144,75,20191119
532461,PUNJAB NATIO,62.2,64.85,62.1,64.15,2196622,20191119
532466,ORACLE FIN,3065,3066.25,3038.5,3054.85,167,20191119
532467,HAZ MUL PRO,0.69,0.69,0.69,0.69,9000,20191119
532468,KAMAHOLDING,5201,5201,5100,5100.5,108,20191119
532475,APTECH LTD,161.25,165.6,160.6,161.9,35815,20191119
532477,UNION BANK L,54.8,60,54.8,59,1642706,20191119
532478,UNITED BREWA,1270,1270,1223.2,1230.45,10693,20191119
532479,ISMT LTD,4.19,4.59,3.93,4.31,6786,20191119
532480,ALLAHABAD BK,25.8,27.1,25,25.8,603891,20191119
532481,NOIDA-TOLL B,3.8,4,3.8,3.81,8972,20191119
532482,GRANULES (I),128.1,129.6,126.7,128.65,58143,20191119
532483,CANARA BANK,213,222.9,209.55,221.1,728920,20191119
532485,BALMER LA.IN,405.95,408.85,404.15,408.05,15368,20191119
532486,POKARNA LTD,102.6,102.6,102.6,102.6,10317,20191119
532488,DIVI'S LAB.,1737,1746.75,1718.05,1732.6,5234,20191119
532493,ASTRA MICRO,77.75,84.2,77.7,83.6,39002,20191119
532497,RADICOKHAIT,305,308.65,299.2,301.25,31571,20191119
532498,SHRMCITYUN,1335,1342.05,1307.85,1320.45,189,20191119
532500,MARUTISUZUK,7200,7200,7031,7044,51840,20191119
532503,RAJAPAMILLS,750,760,747,747.1,3414,20191119
532504,NAVIN FLUORI,919,935.05,892,898.95,9539,20191119
532505,UCOBANK,13,15.58,13,15.58,1429989,20191119
532507,BAG FIL MED,1.9,2,1.9,1.94,39395,20191119
532508,JSL,37.2,40,37.1,38.15,86858,20191119
532509,SUPRAJIT ENG,177.25,179,176.45,176.7,853,20191119
532513,TVSELE,103.2,107.5,103.2,104.95,4442,20191119
532514,INDRA GAS,417.4,420.7,415.9,417.75,27720,20191119
532515,TV TODAY,293.25,293.25,286.2,289.85,449,20191119
532521,PALRED,19.95,20.7,19.95,20.3,440,20191119
532522,PETRONET LNG,275,275.5,271.05,272.05,527148,20191119
532523,BIOCON LTD.,261.15,262.45,257.4,258.75,67001,20191119
532524,PTC INDIA,56.6,57.2,55.2,55.35,44413,20191119
532525,BANK MAHA,11.95,13.11,11.5,12.56,218250,20191119
532527,RK FORGINGS,291.75,293.6,289,291.75,1388,20191119
532528,DATAM GLOB,72.75,73.55,72.6,73,982,20191119
532529,NDTV,28.6,30.25,28.6,30,1007,20191119
532531,STAR,383,383.5,377.75,381.5,10958,20191119
532532,JAIPRA,2.13,2.14,2.1,2.13,478352,20191119
532538,ULTRATECH CM,4125,4125,4084.8,4099.95,28411,20191119
532539,MINDA IND,339.4,342.85,335,341.15,4600,20191119
532540,TCS LTD.,2152,2153.95,2105.1,2108.3,100949,20191119
532541,NIITTECH,1519,1535.45,1510,1530.4,33762,20191119
532543,GULFPETRO,39,39.05,38.05,38.25,297,20191119
532548,CENTURYPLY,170.3,176.5,170.3,172.15,13290,20191119
532553,WELENT,82,82.75,80.35,80.75,6882,20191119
532555,NTPC LTD,118.9,118.9,116.9,117.45,544025,20191119
532604,SALSTEEL,2.58,2.83,2.58,2.83,3913,20191119
532605,JBM AUTO,227.95,229,225.65,227,5669,20191119
532610,DWAR SUGAR,25,25.6,24.8,24.95,14939,20191119
532612,INDOCO REM,146.65,147.05,143.5,143.75,1255,20191119
532613,VIPCLOTHNG,8.38,8.38,7.91,7.93,58330,20191119
532614,IMPEX,0.38,0.38,0.38,0.38,501,20191119
532616,XCHANGING,54,54.5,52.8,53.1,2187,20191119
532617,JETAIRWAYS,23.5,23.8,22.35,23.8,29654,20191119
532621,MORARJETEX,14,14,13.9,13.9,101,20191119
532622,GATEWAY DIST,87.45,91.55,87.15,88.2,6158,20191119
532624,JINDALPH,13.98,13.98,13.98,13.98,22,20191119
532626,PONDY OXIDES,163,166,162,162.55,5902,20191119
532627,JPPOWER,1.11,1.13,1.08,1.11,471710,20191119
532628,3I INFOTECH,1.96,2,1.9,1.92,188367,20191119
532629,MCNALLYB,4.9,4.9,4.67,4.8,24940,20191119
532630,GOKALDAS,75.2,75.55,73.1,73.4,13951,20191119
532633,ALLSEC TECH,276.05,277.9,276,277.9,248,20191119
532636,IIFL,154,157.7,149,157,10233,20191119
532637,MAN DRUGORG,30.7,33.15,30.7,31.1,2201,20191119
532638,SHOPPER STOP,358.2,358.2,349.95,352.2,1125,20191119
532641,NDL,26.05,29.95,26.05,29,1069,20191119
532642,JSWHL,2309,2345,2231,2283.25,249,20191119
532644,JK CEMENT,1166.1,1178.4,1163.85,1176.55,663,20191119
532646,UNIPLY IND,26.15,28.5,26.15,26.2,135193,20191119
532648,YES BANK,65.5,67.25,63,64.15,24268562,20191119
532649,NECTAR LIFE,13.15,13.23,12.91,12.93,11389,20191119
532651,SPL INDS,36.6,37.85,36.2,36.25,3187,20191119
532652,KARNATAKA BK,75.05,76.95,73.95,75.3,147557,20191119
532654,MCLEOD RUSSE,7.71,7.96,7.71,7.79,76878,20191119
532656,FACOR ALLOYS,1.45,1.49,1.36,1.47,151272,20191119
532658,EON ELECT,16.6,16.98,15.73,15.95,1945,20191119
532659,IDFC,35.1,35.2,34.25,34.45,63051,20191119
532660,VIVIMED LABS,12.8,12.87,12.43,12.62,10253,20191119
532661,RANE MADRAS,249.85,251,249.85,250,714,20191119
532662,HT MEDIA,16.15,16.25,15.8,15.95,7776,20191119
532663,SASKEN,647.75,648.95,640.25,640.7,853,20191119
532666,FCS SOFTWARE,0.22,0.22,0.21,0.22,110743,20191119
532667,SUZLONENERGY,2.44,2.48,2.36,2.39,2436095,20191119
532668,AURIONPRO SO,76.2,76.35,74.5,75,418,20191119
532670,RENUKA SUGAR,9.3,9.65,8.92,9.38,111401,20191119
532673,KM SUGARMILL,6.62,6.63,6.55,6.55,1375,20191119
532674,BANNARI AMMA,131.35,131.35,124,125.9,117,20191119
532678,BOMBAY RAYON,4.12,4.12,4.1,4.12,579,20191119
532679,SORILINFRA,99.3,99.3,99.3,99.3,118,20191119
532683,AIAENGINEER,1641.8,1650.95,1631,1647.7,767,20191119
532684,EVEREST KANT,23.1,23.35,22.55,23.05,5806,20191119
532686,KERNEX MICRO,20,21.7,19.9,21.45,1312,20191119
532687,REPRO INDIA,633.75,633.75,626.3,628.9,457,20191119
532689,PVR LTD,1744,1772.8,1734.6,1741.35,39276,20191119
532690,RAMSARUP IND,0.49,0.49,0.49,0.49,1002,20191119
532692,RADHA MADHAV,3.45,3.53,3.38,3.38,76162,20191119
532693,PUNJ LLOYD,1.54,1.55,1.41,1.44,821437,20191119
532694,BARTRONICSIN,1.63,1.63,1.63,1.63,1525,20191119
532695,CELEBRITYFAS,6.95,7.09,6.95,6.99,12595,20191119
532696,EDUCOMP SOLN,1.06,1.16,1.06,1.15,11246,20191119
532698,NITINSPINNER,45.25,46,45.25,45.6,5150,20191119
532699,ROYALORCH,70,72.25,70,71.1,1194,20191119
532700,ENT NETWORK,237,237,231.5,233.8,663,20191119
532701,CELLA,5.56,5.56,5.56,5.56,1170,20191119
532702,GUJ PETRONET,220,221.25,217.55,219.25,11280,20191119
532705,JAGRAN PRAK,50.95,50.95,46.3,46.65,101969,20191119
532706,INOX LEISURE,360.6,368.9,357.65,358.6,6540,20191119
532707,DYNEMIC PRO,150,155.35,145,148.75,19228,20191119
532708,GVK POWERINF,4.4,4.58,4.18,4.48,195520,20191119
532710,SADBHAV ENGG,119.5,125.55,119.5,122.3,5759,20191119
532712,REL COM LTD,0.55,0.59,0.55,0.58,11034320,20191119
532713,SAKUMA EXPO,7,7.06,6.95,6.99,5734,20191119
532714,KEC INTERN,280.25,281.1,277.05,278.8,7350,20191119
532716,GILLA ARBUT,32.95,32.95,28.55,28.55,358,20191119
532717,INDOTECHTR,107.05,130,107.05,119.75,7385,20191119
532719,BL KASHYAP,9.42,10.25,9.42,10.25,952,20191119
532720,M&M FINANSER,327.05,335.15,324.65,327.7,73690,20191119
532721,VISA STEEL,5.03,5.29,5.03,5.29,501,20191119
532722,NITCO TILES,24.5,24.95,24.5,24.95,6465,20191119
532725,SOLAR IND,1010,1029.95,1010,1022.3,90,20191119
532726,GALLAN METAL,26.1,26.4,25.7,26.35,2347,20191119
532727,ADHUNIK MET,0.48,0.48,0.48,0.48,300,20191119
532728,MALU PAPER,21.1,21.75,21.1,21.75,999,20191119
532729,UTTAM SUGAR,103,103,99,100.15,13427,20191119
532731,ROHIT FERRO,0.9,0.91,0.9,0.91,5500,20191119
532732,KEWAL KIRAN,960.05,960.05,960.05,960.05,5,20191119
532733,SUN TVNET,499.95,499.95,488.25,490.3,20059,20191119
532734,GODAWARI POW,148.6,149.9,142,142.8,4937,20191119
532735,RSYSTEMINT,52.5,53.75,50.25,50.5,4483,20191119
532737,EMKAY GLOB F,69.75,69.75,67,67,86,20191119
532740,LOKESH MACH,35.05,35.2,34.6,34.9,749,20191119
532741,KAMDHENU,103,105.05,103,104.15,508,20191119
532742,PAUSHAK LTD,2493.95,2493.95,2450,2452.15,543,20191119
532745,INDICAP,37.35,39.75,37,39.5,2172,20191119
532748,PRIME FOCUS,48.6,49.8,48.55,48.55,6794,20191119
532749,ALLCARGO,95,95.15,94.2,94.45,6124,20191119
532751,EASUNREYRL,3.24,3.24,3,3.01,1510,20191119
532754,GMR INFRASTR,21.4,21.4,20.55,20.75,1464409,20191119
532755,TECH MAH,754,765.3,749.95,763.25,944569,20191119
532756,MAHINDCIE,149.1,153.2,146.95,147.4,16110,20191119
532757,VOLTAMP TRAN,1112,1112,1109,1109,22,20191119
532759,ATLANTA,7.3,7.3,6.94,7.15,5099,20191119
532760,DEEP INDS,102.3,105.95,102.3,103.15,2203,20191119
532761,HOV SERVICES,48.65,48.7,46.7,47.05,946,20191119
532762,ACTION CONST,81.65,82.3,80.15,80.6,74841,20191119
532764,GEECEE,82,82,81.05,81.55,602,20191119
532767,GAYATRI PROJ,87.35,89.75,86,86.85,6642,20191119
532768,FIEM INDS,380,397.95,380,387.25,3051,20191119
532771,JHS SVEN,16.1,16.15,15.1,15.2,8130,20191119
532772,DCBBANK,180.8,181.7,178,178.5,20124,20191119
532773,GLOBAL VECT,48.4,49,47.1,47.4,721,20191119
532774,INSPIRISYS,40.05,41,38.05,39.95,1006,20191119
532775,GTL INFRAST,0.39,0.42,0.38,0.42,1243288,20191119
532776,SHIVAM AUTO,28.8,28.8,25.6,25.95,20541,20191119
532777,INFO EDGE,2713.5,2716.65,2583.05,2640.6,34872,20191119
532779,TORNT POWER,294,294.95,287.3,288.3,47360,20191119
532780,PARSVNATH,2.1,2.21,2.05,2.07,111674,20191119
532782,SUTLEJ TEXT,32.5,32.95,31.9,32.45,211,20191119
532783,DAAWAT,23.65,23.85,21.4,21.8,58060,20191119
532784,SOBHA,402,402.2,396,398,5921,20191119
532785,RUCHIRA PAP,76.45,76.85,75.5,76.05,1963,20191119
532788,XLENERGY,0.37,0.37,0.37,0.37,101,20191119
532790,TANLA,56,58.7,55.95,58.6,256390,20191119
532794,ZEEMEDIA,7.58,7.95,7.21,7.87,618400,20191119
532795,SITINET,1.8,1.91,1.8,1.91,23052,20191119
532796,LUMAX TECH,99.95,102.2,96.5,98,812,20191119
532797,AUTOIND,26.6,28,25.5,25.95,14704,20191119
532798,NTWK MED INV,23.95,26.2,23.65,25.75,79820,20191119
532799,HUBTOWN,12.46,13.1,12,12.47,73629,20191119
532800,TV18BRDCST,22.3,23,22.2,22.8,375824,20191119
532801,CAMBRIDGE,27.4,27.4,27.3,27.4,883,20191119
532804,TECHNOCRAFT,321.3,322,305.1,311.35,401,20191119
532805,REDINGTON,114.5,115,113.1,113.55,3534,20191119
532806,AI CHAMPDNY,11.3,11.34,11.3,11.34,502,20191119
532807,CINELINE,31.8,32.5,31.25,31.85,2467,20191119
532808,PGIL,163,167,161,166.2,1683,20191119
532809,FSL,40.85,41.35,40.3,40.75,89264,20191119
532810,POWER FINAN,118.05,119.4,116.8,118.4,453378,20191119
532811,AHLUWALIA CO,273.55,273.55,268.8,270,582,20191119
532812,TRANSWARRANT,4.15,4.15,4,4,1210,20191119
532814,INDIAN BANK,119.85,127.9,117.5,123.9,269671,20191119
532815,SMS PHARMACE,41,41.5,40.25,40.55,775,20191119
532817,ORIENTAL,11.65,12.29,11.65,11.95,1633,20191119
532819,MINDTREE LTD,704.5,709.45,702.95,705.2,8193,20191119
532820,ELAND,4.05,4.24,4.05,4.09,5884,20191119
532822,IDEA,4.91,6.39,4.91,6.02,141086338,20191119
532826,RAJ TELE,44,44,42.3,43.95,2007,20191119
532827,PAGE INDUSTR,23729.95,23730,22945,23049.8,587,20191119
532828,AMD INDUS,16.9,16.9,16.9,16.9,90,20191119
532829,LEHAR,18.2,18.2,16.2,16.6,17180,20191119
532830,ASTRAL POLY,1074,1089.4,1053.5,1070.25,1984,20191119
532832,INDBUL REAL,69.8,71.95,66.6,69.15,116035,20191119
532834,CAMLINFINE,61.45,62.1,60.55,60.7,5191,20191119
532835,ICRA,2741,2741,2741,2741,5,20191119
532839,DISH TV,14.3,15.2,14.26,15.01,4308824,20191119
532841,SAHYA INDU,115.25,118.5,115.05,115.4,11042,20191119
532842,SREE RAYALA,103.85,103.9,101.05,101.6,445,20191119
532843,FORTIS,142.6,144.55,141.65,143.85,139683,20191119
532845,TGBHOTELS,3.5,3.7,3.5,3.5,1002,20191119
532847,HILTON MET,18.94,18.94,17.14,17.14,1785,20191119
532848,DELTA CORP,200,208.75,195.1,197.45,573904,20191119
532851,INSECTCID,539,539,528.05,533.1,377,20191119
532852,MCD HOLDING,17.5,18.05,17.5,17.9,873,20191119
532853,ASAHI SONG,146.25,148,141.75,147.35,102,20191119
532854,NITIN FIRE,0.43,0.44,0.43,0.44,5092,20191119
532855,HARYA CAPFIN,28,28,27.05,27.2,119,20191119
532856,TIME TECHNO,60,60,54.75,56.65,64940,20191119
532859,HGSL,614.45,615.75,610,610,36,20191119
532864,NELCAST,45.9,45.9,43.5,43.85,17748,20191119
532865,MEGHMANI,54.15,54.2,52.7,52.85,61691,20191119
532867,V2RETAIL,111.1,115.6,111.1,113.2,2891,20191119
532868,DLF LIMITED,216.5,217.75,212.15,215.2,539794,20191119
532869,TARMAT,26.85,28.8,26.85,28.75,26,20191119
532871,CELESTIAL,3.44,3.59,3.4,3.47,60,20191119
532872,SUNPHA ADV,155.9,157,151.85,153.5,116690,20191119
532873,HOUSING DEV,2.54,2.54,2.42,2.54,1151087,20191119
532874,SURYACHAKRA,0.28,0.28,0.27,0.28,9356,20191119
532875,ALLIED DIGIT,18.49,18.5,17.25,17.62,18653,20191119
532878,ALPA LAB,16.05,16.4,15.97,15.97,2157,20191119
532879,SIR SHADI LA,25.35,27.8,25.2,26.65,282,20191119
532880,OMAXE LTD,182.95,184,181.25,182.3,258435,20191119
532884,REFEX,65.2,65.2,65.2,65.2,1842,20191119
532885,CENTRAL BK,20.95,23.8,20.65,22.75,506493,20191119
532886,SEL MANUF,0.58,0.58,0.53,0.58,95141,20191119
532888,ASIAN GRANIT,231,235.65,224,233.05,13390,20191119
532889,K.P.R. MILL,660.05,683.4,660,675.6,1463,20191119
532890,TAKE SOLUT,103.1,103.1,98.9,99.45,6494,20191119
532891,PURAVANKARA,59.15,61.2,57.6,59.85,19269,20191119
532892,MOTILALOFS,745.25,745.25,729.4,736.65,2987,20191119
532893,VTM LTD,25.95,25.95,24.7,25.2,1200,20191119
532894,IWIND ENERGY,2.92,3.13,2.9,2.98,29513,20191119
532895,NAGREKA CAP,7.41,7.5,7.41,7.5,1100,20191119
532896,MAGNUM VENT,2.83,3.11,2.83,3.11,10230,20191119
532898,POWER GRID,190.65,195.9,190.2,195.3,380033,20191119
532899,KAVERI SEED,533.4,547.85,532,544.4,17899,20191119
532900,PAISALO,438.6,439,434,434,27335,20191119
532904,SUPREME INFR,10.95,10.95,10.95,10.95,6249,20191119
532907,ILFSENGG,2.33,2.54,2.3,2.52,23882,20191119
532911,PARLEIND,15.5,15.5,14.25,15,5394,20191119
532914,ARCOTECH LTD,2.9,2.92,2.81,2.92,22704,20191119
532915,RELIGARE ENT,54.85,56.3,54,55,1016443,20191119
532916,BARAK VALL,11,11.5,11,11.34,1000,20191119
532918,RATHI BARS,9.5,9.5,8.75,9.1,373,20191119
532919,ALLIED COMP,0.49,0.49,0.49,0.49,1100,20191119
532920,EMPEE DIST,4.3,4.68,4.3,4.68,1557,20191119
532921,ADANI PORTS,370.6,370.6,361.7,363.9,40873,20191119
532922,EDELWEISS,128.2,130,122.25,122.8,79247,20191119
532923,RGL,240,249.5,240,240,72,20191119
532924,KOLTEPATIL,243.75,243.75,235.3,236.95,620,20191119
532925,KAUSHAL INFR,0.46,0.46,0.46,0.46,1100,20191119
532926,JYOTHYLAB,184.35,185,178.2,178.85,136834,20191119
532927,ECLERX,438.25,440,433.5,433.75,638,20191119
532928,TRIL,7.3,7.31,7.19,7.28,10251,20191119
532929,BRIGADE,215.2,215.2,211.3,213.55,4311,20191119
532930,BGR ENERGY,28.05,30.25,28,28.85,8308,20191119
532932,MANAKSIA LTD,41,41,39.6,39.85,6576,20191119
532933,PORWAL AUTO,19.1,19.1,17.3,17.85,5984,20191119
532934,PPAP,173.15,174.45,172,172,336,20191119
532935,ARIES AGRO,67.8,68.3,65.65,66.2,4919,20191119
532937,KUANTUM,455,475,454,470.45,1101,20191119
532939,RPOWER,3.61,3.61,3.61,3.61,704842,20191119
532940,J KUMAR INFR,158.8,164.9,157,159.85,23936,20191119
532941,CORDS CABLE,42.35,42.35,42.35,42.35,100,20191119
532942,KNR CONST,246.85,246.85,235,236.85,4691,20191119
532944,ONMOBILE,32.8,38.5,32.8,35.55,196443,20191119
532945,SHRIRAM EPC,5.96,6.27,5.96,6.09,47167,20191119
532946,BANG,17.3,17.3,16.1,16.6,42178,20191119
532947,IRB INFRA,71,72,70.4,71.5,33342,20191119
532951,GSS INFOTECH,34.5,34.6,34.2,34.2,5010,20191119
532952,NAHAR CAP,77,79.8,71.25,74.95,1459,20191119
532953,V GUARD IND,231.75,231.75,230.45,230.85,3365,20191119
532955,RECLTD,140.9,143.45,140,142.95,140443,20191119
532959,GAMMON INFRA,0.26,0.28,0.26,0.27,1095505,20191119
532960,IBVENTURES,144,147.3,141.85,145.35,40279,20191119
532966,TITAGARH WAG,49.8,52.4,49,49.2,229500,20191119
532967,KIRI DYES,381,381.9,380,380.2,7047,20191119
532972,SANKHYA INFO,4.41,4.41,4.41,4.41,370,20191119
532974,ABML,32.85,33.45,32.55,32.9,7139,20191119
532976,JAIBALA IND,19.65,21.75,19.3,20.25,2240,20191119
532977,BAJAJ AUTO,3160,3172.8,3123.75,3164.4,14260,20191119
532978,BAJAJ FINSE,9082,9188.2,9082,9155.6,7737,20191119
532979,PIRPHYTO,22.6,23.95,22.55,23.95,506,20191119
532980,GOKUL REFOIL,13.2,13.2,13.2,13.2,100,20191119
532983,RPG LIFESCI,279.9,279.9,272.6,273.1,3591,20191119
532985,KOTAK SENSEX,417,417,414.3,417,711,20191119
532986,NIRAJ CEMENT,15.65,15.65,15.15,15.25,614,20191119
532987,RANE BRAKE,503,503.4,488.6,491.7,373,20191119
532988,RANE ENGVL,229,229,222.7,223.8,302,20191119
532990,METKORE,0.28,0.28,0.26,0.26,17023,20191119
532994,ARCHIDPLY IN,26.65,26.85,26,26.8,1823,20191119
532997,KSK ENERGY,0.58,0.6,0.58,0.59,34605,20191119
533001,SOMI CONVEY,15.75,15.75,12.6,13.25,402,20191119
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,41520,20191119
533007,LGB FORGE,2.3,2.4,2.3,2.4,1641,20191119
533008,OCL IRON&ST,4.01,4.21,3.91,4.04,2810,20191119
533012,LANDMRK PRO,1.62,1.62,1.62,1.62,1000,20191119
533014,SICAGEN IND,15.85,16.8,15.85,16.8,2845,20191119
533018,SIMPLEX MIL,10.64,10.64,10.64,10.64,2,20191119
533019,SIMPLEX PAP,0.86,0.86,0.86,0.86,50,20191119
533022,20 MICRONS,33.4,35.05,33.4,33.85,6834,20191119
533023,WABCO,6200.05,6239,6200,6213.3,92,20191119
533029,ALKALI,41.55,41.55,39.2,39.55,3031,20191119
533033,ISGEC,380.1,391.8,365,388.85,31361,20191119
533047,INDIAN MET,200,200,197,198.05,489,20191119
533056,VEDAVAAG,30.95,30.95,27.15,27.95,1836,20191119
533068,ARROW TEX,9.66,11.29,9.55,9.6,2908,20191119
533080,MOLDTKPACK,285,287.9,283.95,284.3,780,20191119
533088,MAH HOLIDAY,224,224.9,222.4,223.15,493,20191119
533090,EXCEL,1.18,1.18,1.08,1.08,3163,20191119
533095,BENGLA& ASM,1339,1339,1270.05,1280.25,1774,20191119
533096,ADANI POWER,59.7,61,59.15,60.25,616727,20191119
533098,NHPC,23.25,23.45,23.25,23.35,48492,20191119
533101,SURYAMBA SP,45.5,46.55,45.5,46.35,1850,20191119
533103,JINDALCOTEX,1.55,1.55,1.55,1.55,150,20191119
533104,GLOBUS SPR,137.7,140.4,135,135.95,27495,20191119
533106,OIL INDIA,159.5,161.8,158,161.25,19334,20191119
533107,RNAVAL,5.98,6.03,5.95,6.03,524926,20191119
533108,BHILWRA TEC,5.28,5.28,4.78,4.79,5475,20191119
533121,EXPLEOSOL,274,274,272.2,272.2,101,20191119
533122,RTNPOWER,1.84,1.84,1.73,1.73,229952,20191119
533137,DEN NETWORK,37.55,40,37.55,39.6,1284,20191119
533138,ASTEC LIFE,360,365.5,358,363.9,1420,20191119
533144,COX KINGS,1.49,1.55,1.44,1.55,859542,20191119
533146,DLINK IND,92.45,94.75,89.5,89.7,3561,20191119
533148,JSW ENERGY,70.65,72.45,70,71.95,97332,20191119
533149,ESSAR SECU,2.54,2.54,2.54,2.54,1253,20191119
533150,GODREJ PROP,891.8,897,876.7,883.35,8430,20191119
533151,D B CORP,141.9,143.85,141,141.85,576,20191119
533152,MBL INFRA,4.75,4.9,4.75,4.9,6554,20191119
533155,JUBL FOOD,1593.1,1605,1576,1592.9,13994,20191119
533156,VASCON ENG,12.87,13,12.76,12.84,3621,20191119
533157,SYNCOM HEAL,0.91,0.93,0.91,0.91,8201,20191119
533158,THANGAMAYIL,350,350,349.25,349.95,264,20191119
533160,D B REALTY,7.8,7.94,7.36,7.94,33028,20191119
533161,EMMBI,100,102.35,97.5,99.85,301,20191119
533162,HATHWAY CAB,20.6,20.6,19.85,20.15,17920,20191119
533163,ARSS INFRA,23.5,24,23.5,24,200,20191119
533164,TEXMO PIPES,14.45,14.95,14.45,14.8,5628,20191119
533166,SUNDARAMMUL,1.37,1.38,1.35,1.36,30528,20191119
533167,CORO ENGG,19.8,19.8,19,19.8,1000,20191119
533168,ROSSELL IND,68,68,66.6,66.65,2300,20191119
533169,MAN INFRA,23,23.1,22.55,22.85,5282,20191119
533170,TAMBOLI CAP,40.1,45.9,40.1,43.5,1810,20191119
533171,UNITED BANK,8.9,9.71,8.8,9.68,348867,20191119
533176,DQ ENT,2.31,2.31,2.31,2.31,50,20191119
533177,IL&FS TRANS,2.46,2.46,2.25,2.39,12960,20191119
533179,PERSISTENT,649,664.8,649,660.8,2123,20191119
533192,KCP SUGAR IN,13.23,13.35,13.08,13.3,3255,20191119
533193,KIRLOSKAR EL,12.16,12.16,11.02,11.44,17633,20191119
533200,TALWALKAR,5,5,4.56,4.56,2585,20191119
533202,NEH,1.76,1.92,1.74,1.89,23852,20191119
533206,SJVN,24.6,24.65,24.5,24.55,42406,20191119
533207,JPINFRATEC,1.21,1.29,1.21,1.29,454354,20191119
533210,KRITI NUTRI,19.45,20,18.85,18.9,13415,20191119
533211,PARAB DRUGS,1.85,1.85,1.85,1.85,70000,20191119
533212,GKB OPHTHA,47,47,45.5,47,319,20191119
533213,FRONT SEC,31.8,31.8,31.25,31.4,54,20191119
533216,TECHNOFAB,19.25,20.25,19.25,19.25,1618,20191119
533217,HMVL,75,76.15,75,76.1,224,20191119
533218,EMAMIREAL,42.4,45,42.4,45,505,20191119
533221,ASIAN HTL W,296.75,322.35,295.3,322.25,947,20191119
533227,ASIAN HTL E,179.2,179.2,175.1,175.65,49,20191119
533229,BAJAJCON,238.2,239.3,236.25,238.6,7620,20191119
533230,HDFCMFGETF,3481,3481,3452.1,3452.1,11,20191119
533239,PRAKASHSTL,0.22,0.22,0.21,0.21,2500,20191119
533244,ICICIGOLD,34.55,34.55,34.55,34.55,1453,20191119
533248,GPPL,84.9,86.75,84.4,85.9,3357,20191119
533252,WELSPUN INV,168.9,168.9,159,159.05,172,20191119
533257,INDOSOLAR,0.58,0.58,0.58,0.58,3345,20191119
533260,CAREERP,123,123.7,117.25,118.85,5469,20191119
533261,EROS MEDIA,15.1,15.3,14.65,14.9,10291,20191119
533262,RAMKY INFRA,40.3,40.85,38.3,38.3,12298,20191119
533263,GREENPOWER,1.99,2,1.87,1.91,90072,20191119
533267,CANTABIL,228.25,236,226.25,227.95,1686,20191119
533269,VATECH WABA,169.15,171.45,167.25,168.2,7875,20191119
533270,BEDMUTHA IN,12.35,12.7,12.35,12.7,190,20191119
533271,ASHOKA,95.25,95.55,94,94.4,1108007,20191119
533272,CEBBCO,15.55,17.4,15.55,16.84,63105,20191119
533273,OBEROI REAL,506.65,519.75,501.45,514.3,5325,20191119
533274,PRESTIGE,304,304,295,297.35,22324,20191119
533275,GYSCOAL,1.88,1.94,1.87,1.94,1720,20191119
533278,COAL INDIA,200.95,201,198.25,199.55,99879,20191119
533282,GRAVITA,41.65,41.95,40.8,41.4,3005,20191119
533285,RDB REALTY,15.2,15.2,15.2,15.2,30,20191119
533286,MOIL LTD,140.55,142.6,140.55,141.7,18364,20191119
533287,ZEE LEARN,24.85,25.45,24.1,25.45,14290,20191119
533289,KESAR TERMI,30,30.35,30,30.35,220,20191119
533292,A2ZINFRA,8.88,9,8.65,8.87,19634,20191119
533293,KIRLOIL ENG,163.5,163.8,160.2,162.9,1119,20191119
533294,RAVI KUMAR,6.76,6.76,6.76,6.76,14,20191119
533295,PUNJABNSIND,18.7,22.05,18.65,22.05,57290,20191119
533296,FMNL,30,30,29.1,29.5,794,20191119
533298,SURANASOL,5.89,5.89,5.41,5.55,3636,20191119
533302,KALYANI INV,1555.05,1561.6,1531,1561.6,68,20191119
533303,BF INVEST,327.85,335,326.25,327.65,9421,20191119
533306,SUMMIT SECU,454.7,469.95,447.05,452,1492,20191119
533315,INNO INVEST,4.06,4.25,4.06,4.07,503,20191119
533316,STEL,70,70,67.2,68.95,361,20191119
533317,OMKAR SPC,4.51,4.54,4.31,4.31,1900,20191119
533320,JUBILNT IND,104,107.55,104,105.75,2858,20191119
533321,BIL ENERGY,1.32,1.32,1.32,1.32,15255,20191119
533326,TEXMACO RAIL,44.3,45.5,44.05,44.15,22324,20191119
533329,IND TERRAIN,71,71.1,67.55,68,71,20191119
533333,FINEOTEX CH,29.1,29.25,27.95,28.15,9193,20191119
533336,DHUNINV,221,221,217,217,88,20191119
533339,ZEN TECH,60.7,61.8,60.7,61.05,2049,20191119
533343,LOVABLE,63,64.95,62.65,63.2,1890,20191119
533344,PTCFIN SER,13.61,14.4,13.25,14.12,258902,20191119
533385,N100,592.84,592.84,582.21,590,83,20191119
533393,TCI DEVELP,355,370,355,370,400,20191119
533398,MUTHOOT FIN,720.9,727.2,698.8,706.8,75078,20191119
533400,FCONSUMER,22.8,23.5,22.75,23.05,54699,20191119
533451,KARMA ENERG,11.63,11.8,11.1,11.8,1285,20191119
533452,WEIZMANN FX,258,262.95,256.25,261.3,184,20191119
533470,RUSHIL DECOR,145,145,137.05,145,3441,20191119
533477,ENKEI WHEEL,300,317,300,304.35,1134,20191119
533482,KRIINFRA,5.2,5.2,5.2,5.2,10032,20191119
533499,BGLOBAL,2.08,2.08,1.95,1.98,260,20191119
533506,INVENTURE,13,13.15,12.85,13.09,24169,20191119
533519,LNT FH,98,101.95,97.8,99.9,1600914,20191119
533520,IBULISL,70,70,70,70,1726,20191119
533540,TREE HOUSE,5.6,6.05,5.6,5.98,327,20191119
533543,BROOKS LABS,30.5,32.4,30.5,31.6,14309,20191119
533552,RUPA & CO,181,183.2,180.1,182.35,2346,20191119
533553,TD POWER,147,147,146,146.05,571,20191119
533570,AXISGOLD,3399.95,3399.95,3350.01,3350.01,7,20191119
533573,ALEM PHARMA,550.75,561,549,549.3,1171,20191119
533581,PG ELECTRO,38.95,39.1,38.1,38.75,1204,20191119
533605,SETUINFRA,1.37,1.4,1.37,1.37,6111,20191119
533608,RDB RASAYAN,44,49,42.55,45.55,13405,20191119
533629,TIJARIA PPL,8.8,8.8,8.54,8.54,550,20191119
533632,ONELIFE CAP,7.4,7.74,7.02,7.02,1390,20191119
533638,FLEXITUFF,3.4,3.41,3.09,3.3,21482,20191119
533644,UJAAS,3.25,3.3,3.17,3.25,10625,20191119
533655,TRIVENITURB,97.4,98.2,97.35,97.4,1184,20191119
533676,INDO THAI,21.9,23.8,21.25,22.65,258,20191119
533704,ESSAR SHIP,7.21,7.74,7.21,7.3,1095,20191119
533758,APL APOLLO,1529.6,1536.85,1516.2,1525.8,1310,20191119
533761,GPT INFRA,43.9,43.9,43.9,43.9,50,20191119
533896,FERVENTSYN,10.3,11.3,10.3,11.3,1246,20191119
533982,TERASOFTWARE,27,27,26.2,26.2,646,20191119
534060,PMCFIN,0.32,0.32,0.3,0.31,630811,20191119
534076,ORIENT REF,214,214.3,210.6,211.55,486,20191119
534091,MCX LTD,1180.5,1217.35,1165.75,1175.25,52810,20191119
534139,SCHNEIDER,66.65,66.65,64,64.45,20596,20191119
534184,NORL,0.31,0.31,0.31,0.31,124875,20191119
534309,NBCC,38.4,38.4,36.8,36.9,1076611,20191119
534312,MT EDUCARE,20.2,20.25,18.75,18.75,19672,20191119
534328,HEXATRADEX,10.65,11.2,10.65,10.65,3070,20191119
534338,MAXHEIGHTS,11.9,12.15,11.9,12.15,71,20191119
534369,TBZ LTD,39.9,40.55,38.4,38.55,10847,20191119
534392,VSSL,65.2,67.9,65.1,67.9,487,20191119
534425,SPECIALITY R,67.2,68.05,66,67.2,4977,20191119
534535,BIOGRPAPER,2.22,2.25,2.22,2.25,6500,20191119
534597,RTNINFRA,1.63,1.63,1.51,1.51,127518,20191119
534598,SEPOWER,3.1,3.1,3.1,3.1,946,20191119
534600,JTL INFRA,100.5,100.9,95.2,97.85,2554,20191119
534612,AMTL,14.55,14.55,13.7,13.7,1814,20191119
534615,NECC LTD,5.31,5.31,5.15,5.17,387,20191119
534618,SAREL,11,11.64,10.8,11.64,2350,20191119
534623,JUPITER INFO,56.1,57.9,53,54.5,3315,20191119
534674,DUCON,4.98,5.5,4.98,5.5,5617,20191119
534675,PROZONINTU,18.4,18.9,18.4,18.4,5648,20191119
534680,SRG HFL,96.1,96.1,94.05,94.05,299,20191119
534690,LAKSHMIVILAS,19.95,19.95,18.9,19.05,97739,20191119
534691,COMFORT COM,2.16,2.2,2.16,2.2,820,20191119
534734,RMCHEM,0.75,0.75,0.73,0.75,1382000,20191119
534741,VIRTUAL GLO,0.17,0.17,0.17,0.17,26713,20191119
534742,ZUARI AGRO,95,95.55,93.35,93.35,290,20191119
534748,STEEL EXCH,19.85,20.03,19.01,20.03,30043,20191119
534755,TRIO MERCAN,23.25,23.7,22.65,23.2,130476,20191119
534758,CIGNITI TECH,324.7,338.45,315,334.65,4797,20191119
534804,CARERATING,497.85,497.85,477.55,478.95,155737,20191119
534809,PC JEWELLER,32,32.7,31.25,32,584477,20191119
534816,BH INFRATEL,228.95,256.25,228.5,250.1,987574,20191119
534976,VMART,1732.3,1775,1725,1756.85,197,20191119
535205,MYSTICELE,3.19,3.19,3.19,3.19,450,20191119
535267,COM FINCAP,4.85,4.88,4.85,4.88,500,20191119
535276,SBISENSEX,425,429.35,422.06,428.59,1666,20191119
535322,REPCO HOME,286.5,302.3,286.25,291.1,8973,20191119
535458,NRB IND BEA,8.46,8.46,8.38,8.38,76,20191119
535566,KIFS FSL,45.95,48.2,45.95,48.2,69,20191119
535601,SREELEATHER,171.45,171.45,167,168,68,20191119
535620,BINNY MILLS,38.85,40,38,38,268,20191119
535621,SV GLOBAL,37.5,40.4,37.5,40.4,535,20191119
535648,JUSTDIAL,530,566.5,530,559.7,389198,20191119
535657,OONE,0.9,0.9,0.9,0.9,1905,20191119
535658,PAWANSUT,1.18,1.24,1.18,1.24,1000,20191119
535694,EDSL,0.25,0.25,0.25,0.25,1,20191119
535719,QUEST SOFTEC,2.45,2.45,2.45,2.45,10,20191119
535754,ORIENT CEM,75,75.8,73.85,74.55,3453,20191119
535755,ABFRL,212.15,219.9,208.4,217.85,30025,20191119
535789,IBUL HSG FIN,210,217.9,210,212.7,2076698,20191119
535916,ALSL,6,6,6,6,8000,20191119
536128,VKJINFRA,0.19,0.19,0.19,0.19,1401,20191119
536170,KUSHAL,9.24,9.25,8.51,9.2,46836,20191119
536264,TIGER LOGS,43.2,47,43.2,46.5,2193,20191119
536493,JKAGRI GEN,466.95,467,450,451.65,101,20191119
536507,FUTLIF FAS,396,411.85,396,404.65,409578,20191119
536659,PVVINFRA,13.41,13.41,13.4,13.41,27018,20191119
536709,INDRENEW,11.04,11.2,9.3,11.1,434,20191119
536738,STELLAR CAP,2.42,2.66,2.42,2.66,12000,20191119
536868,INTEGRA TELE,25.8,25.8,25.8,25.8,1,20191119
536960,M100,17.68,17.79,17.68,17.79,648,20191119
536965,BP CAPITAL,4.07,4.07,4.07,4.07,201,20191119
536974,CAPTAIN POLY,26.5,26.95,24.9,25.3,60784,20191119
537007,ICICINIFTY,125.33,125.93,125.04,125.36,2038,20191119
537069,ARNOLD HOLD,9.25,9.28,9.2,9.25,5308,20191119
537092,MODEX INT,26.85,26.85,19.05,26.05,1326,20191119
537253,SUNIL HEALTH,16.8,18.5,16.8,16.8,1227,20191119
537254,RCI IND,22.6,22.6,21.8,22.05,4530,20191119
537259,SUYOG TELE,414,435,413.25,413.25,11,20191119
537291,NATH BIOGEN,328.7,339,320,326.1,1243,20191119
537292,AGRI TECH,43.15,43.25,43,43.1,102,20191119
537326,CHEMTECH IND,6.31,6.31,6.31,6.31,250,20191119
537483,NETFNIF100,123.47,123.47,123.47,123.47,901,20191119
537524,VIAANINDUS,3.51,4,3.51,3.88,12768,20191119
537536,DENIS CHEM,35,35.9,32.85,32.85,1020,20191119
537708,KOTAKNIFTY,123.08,123.25,123.08,123.25,121,20191119
537750,KIRAN VYPAR,90,94.05,90,90.35,1831,20191119
537766,BCP LTD,9.42,9.51,9.21,9.45,176837,20191119
537785,ANISHA IMPEX,42.1,50,42.1,47.7,40000,20191119
537800,MANGALAM IND,0.25,0.25,0.25,0.25,25108,20191119
537839,PHOENIX TN,9.98,9.98,9.04,9.04,1500,20191119
537840,RAUNAQEPC,32.5,32.5,32.45,32.45,113,20191119
538019,OBI LTD,11.25,11.25,11.25,11.25,1062,20191119
538057,CPSE ETF,23.83,23.83,23.7,23.74,159755,20191119
538081,HARIA APL,0.82,0.82,0.82,0.82,2441,20191119
538128,WOMENS NEXT,1.33,1.47,1.33,1.47,8000,20191119
538180,GOLD LINE,0.7,0.7,0.7,0.7,2005,20191119
538268,WONDERLA,266.85,267,265,266.95,177,20191119
538351,AFEL,2.32,2.32,2.32,2.32,1061,20191119
538365,ADHUNIKIND,97.5,104.35,97.5,103.1,57374,20191119
538401,MAESTROS ELE,58,63.9,58,63.9,158,20191119
538422,JACKSON,0.19,0.19,0.19,0.19,300,20191119
538423,ALPS MOTOR,0.24,0.25,0.24,0.25,3007,20191119
538432,DIVINUS,27.7,27.7,26.6,27.2,133650,20191119
538433,CLASSIC,0.23,0.23,0.23,0.23,5000,20191119
538446,MONEYBOXX,83.05,83.05,83.05,83.05,8756,20191119
538452,QUASAR,9.5,9.5,9.35,9.5,25319,20191119
538464,TPROJECT,0.38,0.38,0.38,0.38,2017,20191119
538465,AMARSEC,13.1,13.1,13.1,13.1,60,20191119
538476,CTL,3.36,3.64,3.36,3.6,8120,20191119
538496,TARINI,7.2,7.2,7.2,7.2,6000,20191119
538521,CROWNTOURS,19.9,19.95,19.45,19.95,8075,20191119
538539,JTAPARIA,0.19,0.19,0.19,0.19,430,20191119
538557,SAIBABA,1.96,1.96,1.96,1.96,6135,20191119
538562,SKIPPER,51.5,52.45,51,51.1,2511,20191119
538564,JAMESWARREN,104.6,104.7,96.75,96.75,501,20191119
538565,VISTARAMAR,18.05,18.05,18.05,18.05,50,20191119
538566,APOLLOTRI,281.9,281.95,268,270.3,35766,20191119
538567,GULFOIL LUB,862.9,862.9,860,860,10,20191119
538598,VISHAL,320,320,320,320,20,20191119
538607,TOYAMIND,1.15,1.15,1.15,1.15,217268,20191119
538610,UNISON,47.5,47.5,47.5,47.5,10680,20191119
538611,RTFL,19.9,19.9,19.9,19.9,5000,20191119
538635,SNOWMAN,38.3,40.2,38.15,39.9,72404,20191119
538646,QGO,16,17.6,16,17.6,1267,20191119
538647,PURSHOTTAM,15.5,15.5,15.5,15.5,3,20191119
538653,EML,0.21,0.21,0.21,0.21,2197,20191119
538666,SHARDACROP,251.65,255,245.2,247.6,944,20191119
538685,SHEMAROO,144.05,149.2,144,148.4,1597,20191119
538706,ULTRACAB,58.4,59.2,58.4,59.2,336,20191119
538714,SUCHITRA,61,61,61,61,1,20191119
538715,DHABRIYA,42.05,46,40.3,40.5,14933,20191119
538716,ARYACAPM,30.5,31.5,30.5,31.5,95000,20191119
538730,PDSMFL,322,331.8,312,314.95,497,20191119
538734,CEINSYSTECH,85,85,82,82,150,20191119
538742,PANACHE,35.4,35.6,32.5,32.5,296,20191119
538765,JSHL,10.3,10.45,10.2,10.3,420000,20191119
538772,NIYOGIN,51.05,57.5,51.05,56.5,264,20191119
538787,GBFL,1.66,1.66,1.66,1.66,501,20191119
538795,SAPPL,163.5,183.8,163.5,165.1,16,20191119
538812,AANCHALISP,16.35,16.89,15.56,15.86,448746,20191119
538834,MEL,7.95,7.95,7.95,7.95,50,20191119
538835,INTELLECT,143.6,153,143.2,148.6,61265,20191119
538836,MONTECARLO,256.85,256.85,251,251,286,20191119
538837,JSTL,19.5,19.5,14.6,17.8,1032,20191119
538860,PANAFIC,0.21,0.21,0.21,0.21,6403,20191119
538868,CSL,5.81,5.92,5.81,5.92,18101,20191119
538882,EMERALD,6.61,6.61,6.61,6.61,50,20191119
538890,MKEXIM,15.1,15.45,14.95,15.35,3351,20191119
538891,MCLOUD,16.4,17.5,14.65,14.75,182760,20191119
538896,KANCHI,265,273.95,265,265,1658,20191119
538902,DHUN TEAIND,178,180.8,174,176.05,840,20191119
538921,RAFL,198.6,199.1,198.6,199.1,30000,20191119
538922,COSYN,18.95,19.45,18,18.7,2080,20191119
538928,KARNAVATI,24.5,24.5,24.5,24.5,700,20191119
538942,MERCANTILE,5.3,5.3,5.3,5.3,300,20191119
538943,SONAL,46.3,46.3,46.3,46.3,195,20191119
538961,GENUSPAPER,5.12,5.15,5.04,5.04,2485,20191119
538962,MINDACORP,96.35,96.7,92.5,93,14181,20191119
538964,MERCURYLAB,275,279.9,275,277.8,102,20191119
538965,CONCORD,18.85,18.85,17.95,18.8,847,20191119
538979,GRNLAM IND,954.05,984,954,960,87,20191119
538987,TALBROSENG,92,99.1,91,91,121,20191119
538992,SAPL,325,325,325,325,1,20191119
539006,PTCIL,370,387,362,370,117,20191119
539012,MEGRISOFT,15.5,15.5,15.5,15.5,150,20191119
539015,ORTEL,0.54,0.54,0.54,0.54,1370,20191119
539017,ASHFL,70,72,68.35,70.65,2715,20191119
539018,BEEKAY,235.1,241,230,236.15,1538,20191119
539026,SSPNFIN,86.4,86.4,79.9,86.15,44000,20191119
539031,SETFBSE100,123.4,123.83,123.4,123.76,113,20191119
539032,FRASER,14.84,15,14.74,15,113853,20191119
539040,TTIL,0.95,0.99,0.95,0.95,230,20191119
539041,SVPHOUSING,13.65,13.65,12.35,13.65,20000,20191119
539042,AGIIL,54.95,55.25,54.95,55.25,2510,20191119
539044,MANAKSTELTD,9.71,11.34,9.6,9.86,29071,20191119
539045,MNKALCOLTD,4.12,5.15,4.12,4.7,2985,20191119
539046,MNKCMILTD,3.99,4,3.99,4,55,20191119
539056,ADLABS,3.5,3.5,3.34,3.34,2724,20191119
539083,INOXWIND,32.8,33.15,32.7,32.8,2673,20191119
539113,PML,1221,1285,1150,1199,155,20191119
539118,VRLLOG,269,269.2,258,266.7,3661,20191119
539122,BODHTREE,46,46,41.2,41.85,4947,20191119
539123,VBIND,1.04,1.04,1.04,1.04,301,20191119
539126,MEP,33,33.35,33,33.1,2540,20191119
539131,CLLIMITED,4.72,4.72,4.28,4.28,8274,20191119
539132,VEGETABLE,3.09,3.09,3.09,3.09,51,20191119
539141,UFO,131.25,132.2,128.55,129.1,948,20191119
539143,PANTH,146.25,146.35,143.2,145.65,140758,20191119
539148,SHIVALIK,229,229,212.2,214.85,1418,20191119
539149,ICSL,1,1,1,1,1501,20191119
539150,PNCINFRA,186.65,191.8,184,188.95,6157,20191119
539151,ARFIN,56,60,56,59.7,558,20191119
539176,HAWAENG,18.35,19.3,18.35,19.3,509,20191119
539177,AIIL,45.4,45.4,45.4,45.4,1701,20191119
539195,POEL,30.9,30.95,28,28.2,495,20191119
539196,AEL,11.3,11.69,10.68,10.7,2346,20191119
539199,MOONGIPASEC,2.7,2.7,2.7,2.7,2310,20191119
539201,SATIA,88.5,91,85,86.95,17470,20191119
539207,MANPASAND,7.96,7.96,7.96,7.96,69014,20191119
539219,MUL,330.2,330.9,330.2,330.6,112175,20191119
539221,SPORTKING,308,322.95,292.6,318.45,23,20191119
539223,AMBITION,13.4,13.4,13.4,13.4,20,20191119
539225,JIYAECO,34.55,34.55,30.6,31.2,57215,20191119
539226,RUDRA,111.5,111.5,103,103.8,466,20191119
539228,GGPL,78,84,74.8,80.5,17237,20191119
539235,GPL,308.9,308.9,308,308.75,400,20191119
539251,BALKRISHNA,16.35,17.65,16.15,17.35,2258,20191119
539252,SCFL,2.73,3,2.73,3,2500,20191119
539254,ADANITRANS,269.2,271.5,265.2,267.9,28995,20191119
539255,STARDELTA,113.95,114.45,113.95,114.45,81,20191119
539268,SYNGENE,320.55,326.25,319.3,324.95,2292,20191119
539274,BLFL,3.04,3.04,3.04,3.04,5500,20191119
539275,MSL,53,54,53,54,1900,20191119
539276,KAYA,373.4,380,370,370.15,540,20191119
539278,SYMBIOX,0.21,0.21,0.21,0.21,5500,20191119
539287,ORTINLAABS,9.89,9.89,8.75,9.1,1047,20191119
539288,AVI,5.56,5.56,5.56,5.56,100,20191119
539289,MJCO,407.55,407.55,402,406.2,894,20191119
539290,BINDALAGRO,10.2,10.2,10,10,994,20191119
539300,AKSPINTEX,13.2,13.2,13.2,13.2,5,20191119
539301,ARVSMART,91.2,91.2,89,89.05,2587,20191119
539302,POWERMECH,648,652.9,640.05,649.4,613,20191119
539309,RAMASTEEL,44.05,44.05,44.05,44.05,100,20191119
539310,TISL,4.04,4.04,3.89,3.96,1606508,20191119
539311,NFIL,14.4,14.4,14.4,14.4,10,20191119
539314,UNIAUTO,54,54,54,54,16000,20191119
539331,VETO,48.55,48.55,44.7,45.7,2453,20191119
539332,NAVKARCORP,34.8,34.8,32.35,33.05,14894,20191119
539334,SHREEPUSHK,95.05,96.1,94,94.3,3808,20191119
539336,GUJGAS,197.9,197.9,193.15,194.25,33026,20191119
539346,SADBHIN,37.35,39.1,37.35,38.2,106,20191119
539351,PRABHAT,87.45,88.25,87.3,87.45,532,20191119
539353,SALAUTO,164.75,182,164.05,168.4,2756,20191119
539354,POLYSPIN,62.8,62.8,62.8,62.8,100,20191119
539359,PRITIKAUTO,80.1,85,78.1,82.4,3194,20191119
539363,SKC,11.85,11.85,11.85,11.85,10,20191119
539391,ACME,6.69,6.69,6.69,6.69,35,20191119
539398,VISHALBL,32,32,25.1,25.1,6750,20191119
539399,BELLACASA,111.5,111.5,101.4,107.3,1931,20191119
539400,MALLCOM,212,212,212,212,239,20191119
539402,VAL,13.5,14.1,13.5,14.1,312000,20191119
539404,SATIN,214.35,217.7,212.35,214.45,2064,20191119
539407,GENCON,67.75,67.8,62.05,64.2,37742,20191119
539428,TEJNAKSH,49.95,52,49.95,52,250,20191119
539436,COFFEEDAY,50.5,50.5,50.25,50.5,222033,20191119
539437,IDFCFIRSTB,42.6,43.05,42.45,42.8,464580,20191119
539447,BEARDSELL,10,10,10,10,50500,20191119
539448,INDIGO,1459.95,1468.15,1420.3,1424.45,56974,20191119
539450,SHK,120,122,114.95,115.85,4693,20191119
539470,SHREEGANES,136,136,135,135,22,20191119
539480,LICNETFN50,123.5,123.5,123.47,123.47,11,20191119
539487,LICNETFSEN,508.98,508.98,508.98,508.98,1,20191119
539516,HDFCNIFETF,1253.62,1255.66,1253.62,1255.66,32,20191119
539517,SXETF,4262.9,4274.13,4262.9,4274.13,22,20191119
539518,UDAYJEW,82,82,77.9,77.9,120,20191119
539523,ALKEM,2101,2149,2101,2113.65,1864,20191119
539524,LALPATHLAB,1618.4,1698,1610.6,1649.35,11741,20191119
539525,NAVKETAN,0.19,0.19,0.19,0.19,2500,20191119
539526,SCTL,29,29.5,29,29.5,6300,20191119
539528,AAYUSH,21,21,21,21,75,20191119
539542,LUXIND,1316,1355,1292.4,1339.5,1154,20191119
539551,NH,296,307,293.5,299.95,14010,20191119
539594,MISHTANN,25.95,25.95,25.95,25.95,1026,20191119
539597,JSLHISAR,72.2,73.8,70.7,71.2,39328,20191119
539599,KEL,19.5,19.7,18,19.7,29281,20191119
539620,AINFRA,14.2,14.89,14.2,14.89,1055,20191119
539621,BCLENTERPR,11.95,12.35,11.95,12.35,19028,20191119
539636,PRECAM,39.5,39.55,37.6,38,15777,20191119
539658,TEAMLEASE,2625,2625,2525,2549.9,6019,20191119
539660,BESTAGRO,278.05,278.05,268.05,268.05,27309,20191119
539678,QUICKHEAL,128.65,133.3,128.15,129.05,17862,20191119
539679,KAPILRAJ,4,4,4,4,16100,20191119
539682,SESL,18,18,18,18,10000,20191119
539686,KPEL,142,142,135.85,137.7,4707,20191119
539692,IFINSER,17.5,17.5,17.5,17.5,59,20191119
539725,GOKULAGRO,13,13.5,12.43,13.31,2103,20191119
539730,FREDUN,255,265.95,242.1,242.9,2316,20191119
539742,SIMBHALS,6.4,6.6,6.39,6.5,2042,20191119
539770,DARJEELING,101.35,101.9,100,100.55,21452,20191119
539784,LICNFNHGP,123.35,123.35,123.23,123.33,707,20191119
539785,PDMJEPAPER,14.65,15,14.05,14.75,7788,20191119
539787,HCG,111.75,115.95,111.75,115.85,709,20191119
539798,UMIYA,8.86,8.86,8.5,8.8,4820,20191119
539799,BHARATWIRE,28.35,31.7,28.15,30,353,20191119
539800,CHDCHEM,45,46,40,42,100224,20191119
539807,INFIBEAM,43.9,45.3,43.9,44.55,168699,20191119
539814,RADHEY,19.9,21,19.9,20.95,10830,20191119
539841,LANCER,37,38.75,36,36.15,2440,20191119
539844,EQUITAS,88.9,90.95,88.2,88.7,142894,20191119
539871,THYROCARE,566.3,566.3,538,540.15,2006,20191119
539872,BAJAJHCARE,176.05,185,174,180.45,1479,20191119
539874,UJJIVAN,289.9,292.05,286.85,288.4,102079,20191119
539876,CROMPTON,264.45,267.9,264.25,264.85,16390,20191119
539883,PILANIINVS,1840,1840,1750,1784.5,2048,20191119
539884,DARSHANORNA,49.5,49.5,49.5,49.5,2,20191119
539889,PARAGMILK,147.6,156.65,146,154.5,105721,20191119
539917,NAGARFERT,4,4.15,4,4.05,28716,20191119
539938,MIL,41.25,41.25,41.25,41.25,1,20191119
539939,YASHCHEM,92.95,94,92.5,93.75,10620,20191119
539940,MAXVIL,37.55,37.85,36.4,36.5,6642,20191119
539956,TAALENT,183,183,173.85,176.05,3217,20191119
539957,MGL,1030,1058.2,1030,1046.3,106692,20191119
539962,QFSL,0.19,0.19,0.19,0.19,31905,20191119
539963,ZEAL,89,91,89,89,610,20191119
539978,QUESS,551.2,560.35,540.75,543.45,6617,20191119
539979,DIGJAMLTD,0.91,0.92,0.87,0.9,24925,20191119
539980,ICICIMCAP,65.4,65.4,64.8,64.8,2007,20191119
539981,MAXINDIA,74.85,78.8,74.85,77.8,48199,20191119
539984,HUIL,695,695,690,694.25,15,20191119
539986,COMSYN,49.45,52.3,47,48,9763,20191119
539992,LLOYDSTEEL,0.51,0.51,0.49,0.49,664853,20191119
540005,LTI,1714.1,1715.5,1687.1,1690.65,18629,20191119
540006,EASTWEST,88.9,88.9,79.75,79.8,2752,20191119
540024,ASHARI,13.65,15,13.65,14.65,6452,20191119
540025,ADVENZYMES,163.7,165,160.3,161.35,7322,20191119
540027,PTIL,325,325,325,325,500,20191119
540047,DBL,406.3,423,404.25,415.45,30801,20191119
540048,SPAL,204.25,210.6,202,206.95,719,20191119
540061,BIGBLOC,24.25,25.5,24.25,25.35,129,20191119
540064,FRETAIL,337,337,323.55,328.1,44829,20191119
540065,RBLBANK,324.8,327.6,319.15,322.5,779205,20191119
540073,BLS,68,73,67.9,70.5,9876,20191119
540080,NARAYANI,23.75,26.25,23.75,23.85,162,20191119
540083,TVVISION,1.45,1.45,1.45,1.45,200,20191119
540108,TAHL,68.9,69.25,61,67.8,46556,20191119
540115,LTTS,1434.1,1434.1,1414.4,1419.8,61367,20191119
540124,GNA,270,275,269.5,272.9,4160,20191119
540125,RADHIKAJWE,17.7,17.7,17.7,17.7,1600,20191119
540133,ICICIPRULI,521.15,522.1,504.1,505.4,65800,20191119
540134,IISL,14.45,14.45,14.25,14.25,75203,20191119
540135,ARCFIN,0.56,0.56,0.56,0.56,1,20191119
540136,HPL,44,44.5,42.4,42.9,2011,20191119
540143,SAGARSOFT,48.5,48.5,42,42.35,5622,20191119
540144,DRA,9.45,9.65,9.45,9.65,5000,20191119
540145,VALIANTORG,1440,1440,1390,1390,450,20191119
540147,SHASHIJIT,32.2,32.2,32.2,32.2,4800,20191119
540153,ENDURANCE,1045,1109.3,1041.3,1095.6,2843,20191119
540173,PNBHOUSING,525.3,575,525.3,562.3,187200,20191119
540175,REGENCY,30,30,25,28.95,19046,20191119
540180,VBL,695,712.85,688,695.4,8312,20191119
540192,LKPSEC,7,7,6.58,6.92,6205,20191119
540198,OSIAJEE,34.5,34.5,32,34.25,24839,20191119
540203,SFL,1310,1320,1308,1313.95,174,20191119
540204,NIDL,16.95,16.95,16.95,16.95,400,20191119
540205,AVL,22,22,22,22,2000,20191119
540212,TCIEXP,764,764.85,755.9,758.45,865,20191119
540222,LAURUSLABS,341.95,349.05,332.1,341.35,3153,20191119
540243,NEWLIGHT,36.8,36.8,36.8,36.8,28,20191119
540251,AXISE1GPG,11.7,11.7,10.71,11.5,1001,20191119
540253,SNTCL,8.1,8.1,8.1,8.1,4,20191119
540259,SHANGAR,36,36,34.5,34.5,800,20191119
540267,FLORACORP,7.88,7.88,7.88,7.88,100,20191119
540268,DHANVARSHA,57,79,57,67.1,178,20191119
540269,SKL,4.59,4.59,4.59,4.59,40000,20191119
540293,PRICOLLTD,34.1,34.25,33.7,33.9,6713,20191119
540311,JITFINFRA,6.4,6.4,6.08,6.39,16214,20191119
540358,RMC,19,19,19,19,2000,20191119
540360,LLFICL,110.5,111.35,107.55,108.2,27826,20191119
540361,DANUBE,10.13,10.13,9.18,9.27,1345,20191119
540366,RADIOCITY,30.2,31.4,29.35,29.5,5733,20191119
540376,DMART,1829,1864.95,1806.6,1841.05,83390,20191119
540386,ONTIC,9.75,10,9.75,9.9,18697,20191119
540393,SMLT,18.2,18.2,18.2,18.2,32000,20191119
540396,MANOMAY,33.9,33.9,33.9,33.9,4000,20191119
540403,CLEDUCATE,72.7,75.2,72.7,74.55,52,20191119
540405,OCEANIC,47.8,47.8,47.8,47.8,3000,20191119
540425,SHANKARA,320.4,327.85,316,317.4,9630,20191119
540426,RELSTRUCT,4.9,4.9,4.9,4.9,6000,20191119
540492,PGL,19.4,19.55,19.4,19.55,15000,20191119
540497,SCHAND,73.85,77.5,73.85,75.35,2682,20191119
540519,MEERA,138,144,138,141.25,5000,20191119
540526,IRBINVIT,53,53.01,52.05,52.4,130000,20191119
540530,HUDCO,43,43.05,42.1,42.35,88822,20191119
540544,PSPPROJECT,529,540,525.15,527.6,733,20191119
540545,BGJL,28.5,28.5,28.5,28.5,13800,20191119
540565,INDIGRID,95,95.2,95,95.2,1015497,20191119
540570,SFIVL,10.25,10.25,10.05,10.05,3011,20191119
540575,STARCEMENT,100.6,101,97.6,98.2,6178,20191119
540595,TEJASNET,70,81.45,70,81.45,176317,20191119
540596,ERIS,415.8,426.85,412.6,421.85,6837,20191119
540597,CONTAINER,5.51,5.51,5.51,5.51,15,20191119
540602,GTPL,65.7,66.35,65.4,65.8,3747,20191119
540611,AUBANK,801.85,828,779.25,817,18809,20191119
540612,ICICILOVOL,91.85,91.85,91.85,91.85,1,20191119
540614,GGENG,17,22,17,22,50000,20191119
540615,7NR,182.1,184.1,182.05,184.05,330110,20191119
540621,BHAGYAPROP,19.1,19.1,19.1,19.1,45,20191119
540642,SALASAR,116,120.05,111,115,1568,20191119
540648,PALASHSEC,25.7,30.85,25.6,27.2,1019,20191119
540649,AVADHSUGAR,236.7,248.55,236.7,244.6,22550,20191119
540650,MAGADHSUGAR,95.85,100.25,95.85,98.85,568,20191119
540653,SINTEXPLAST,1.2,1.23,1.18,1.23,3693188,20191119
540673,SIS,941.85,945.5,932,938.6,104,20191119
540678,COCHINSHIP,408.2,416.6,405,410.35,10605,20191119
540679,SMSLIFE,269,269,259,259.15,1092,20191119
540680,KIOCL,119.15,121.3,118.65,119.4,1101,20191119
540686,SMRUTHIORG,132.5,132.5,118.6,132.5,406,20191119
540691,ABCAPITAL,82,84.05,81.95,83.6,217090,20191119
540692,APEX,293,304.9,282,290.8,60346,20191119
540693,SHISHIND,42.5,42.5,42.5,42.5,4000,20191119
540697,AMFL,18.2,18.4,17.95,18.3,100800,20191119
540699,DIXON,3360,3376,3176,3232.95,1947,20191119
540700,BRNL,60.5,60.8,60.15,60.3,492,20191119
540701,DCAL,122,127.7,121.25,124.65,874604,20191119
540702,LASA,18,18.9,17.75,18.65,12967,20191119
540704,MATRIMONY,477,484.45,467.7,470.3,361,20191119
540709,RELHOME,4.66,4.8,4.66,4.66,44948,20191119
540710,CAPACITE,200.3,209,198.2,206.9,9267,20191119
540715,SAGAR,7.25,7.25,7.25,7.25,3000,20191119
540716,ICICIGI,1358.3,1359,1336.35,1340.8,9046,20191119
540717,PQIF,21.5,21.5,21.5,21.5,10,20191119
540719,SBILIFE,957.8,966,934.85,936.25,5673668,20191119
540724,DIAMONDYD,900,918.45,900,905.55,72,20191119
540726,TTFL,82,88.5,82,88.5,2000,20191119
540727,POOJA,38.8,38.8,36.4,36.4,6000,20191119
540728,SAYAJIIND,124.3,124.3,124.3,124.3,80,20191119
540729,VANTABIO,121.25,140,121.25,135,6000,20191119
540730,MEHAI,145,151,145,148,14766,20191119
540735,IRIS,23,23.15,22.8,23,20000,20191119
540737,SGRL,83,83,80,80,7500,20191119
540743,GODREJAGRO,469,473.05,469,472.45,2522,20191119
540744,MESCON,5.88,6.1,5.62,6,2451,20191119
540749,MASFIN,709.5,731,709.05,725,199,20191119
540750,IEX,142.9,144.15,142.8,143.65,1759,20191119
540755,GICRE,246,261,236.05,256.35,78176,20191119
540757,SCPL,133.9,136.5,133.15,136.05,24800,20191119
540762,TIINDIA,446.2,449,446,447.1,5863,20191119
540767,RNAM,350.65,376.6,350.65,364.95,616709,20191119
540768,MAHLOG,396,396.65,391,391,408,20191119
540769,NIACL,151.3,156.45,145,153.75,71709,20191119
540774,IFGLEXPOR,146.9,146.9,146.9,146.9,25,20191119
540775,KHADIM,205,205.35,196.5,197.1,1322,20191119
540776,5PAISA,157,158,152.75,155.95,244,20191119
540777,HDFCLIFE,571.85,577.6,565.6,570.25,159317,20191119
540787,ICICIB22,34.83,35.16,34.83,35.04,18980,20191119
540789,DNAMEDIA,0.36,0.36,0.36,0.36,256,20191119
540793,HHOF1140RG,8.53,8.55,8.52,8.53,104000,20191119
540794,HHOF1140RD,8.21,8.22,8.21,8.22,4000,20191119
540797,SHALBY,100.75,103.5,100.75,101.95,2173,20191119
540798,FSC,495,495,495,495,72,20191119
540799,DACEFRG,9.55,9.55,9.55,9.55,200,20191119
540809,MRCEXIM,5.83,5.83,5.61,5.76,120000,20191119
540812,KMSL,10.83,10.83,10.83,10.83,4000,20191119
540824,ASTRON,39.25,41.1,38,40.1,28665,20191119
540843,RITHWIKFMS,40,40,40,40,3000,20191119
540850,JFL,7.49,7.49,7.49,7.49,2000,20191119
540862,IPRU3019,8.01,8.01,8,8,7500,20191119
540879,APOLLO,70,82.9,70,76.7,37081,20191119
540900,NEWGEN,183.5,186.5,181.6,181.7,201123,20191119
540901,PRAXIS,59.1,63.9,58,59.05,4774,20191119
540902,AMBER,991.45,1003.55,983.3,987.15,634,20191119
540935,GALAXYSURF,1579.85,1589.8,1542.55,1556.75,2814,20191119
540938,GUJHYSPIN,4.87,4.87,4.85,4.85,90000,20191119
540953,KENVI,20,20,20,20,3000,20191119
540954,IWP,46.95,47.6,46.5,46.55,58060,20191119
540955,TDSL,20.95,22.75,20.95,21.7,24000,20191119
540961,SHIVAMILLS,30.05,32,30,31.1,1818,20191119
540975,ASTERDM,155,155,151,152.55,5353,20191119
540981,KTKIND4RG,8.2,8.7,8.2,8.7,5000,20191119
541005,KANCOTEA,31.3,32.8,31.3,31.3,653,20191119
541006,ANGEL,7,7,6.8,6.8,12000,20191119
541019,HGINFRA,255,266,254,260.8,11683,20191119
541083,INFLAME,109,109,109,109,1000,20191119
541092,ABSLRIF6RG,7.23,7.23,7.22,7.22,5000,20191119
541096,BPLPHARMA,174.55,174.55,174.55,174.55,20,20191119
541097,LIQUIDETF,999.99,1000.01,999.99,1000.01,110,20191119
541143,BDL,326.35,333.5,325.2,328.9,6209,20191119
541144,ACTIVE,14,14,14,14,2000,20191119
541153,BANDHANBNK,557.95,557.95,534,536,154761,20191119
541154,HAL,795,798.4,781.8,783.05,984,20191119
541161,KARDA,160,160,150.65,150.95,340,20191119
541163,SANDHAR,234.7,242.5,234.7,241.6,230,20191119
541178,BENARA,15.45,15.45,15.45,15.45,2000,20191119
541179,ISEC,304,311.8,303,306.95,4583,20191119
541195,MIDHANI,172.75,175.7,170.75,171.55,55465,20191119
541206,OBCL,42,42.25,42,42.2,10000,20191119
541233,LEMONTREE,58.55,61,58.05,58.55,9915991,20191119
541256,IPRU3081,9.65,9.65,9.65,9.65,1000,20191119
541257,IPRU3082,9.02,9.05,9.02,9.05,15000,20191119
541269,CHEMFABALKA,167,173,163,163.3,381,20191119
541276,GARVIND,23.05,23.05,23.05,23.05,40000,20191119
541301,ORIENTELEC,183.15,190.45,181.6,187.05,7447,20191119
541302,DHRUV,34,34,27.2,30.6,22000,20191119
541303,AKSHAR,10,10,10,10,9000,20191119
541304,INDOUS,77.9,77.9,77.9,77.9,1250,20191119
541313,ICICI500,155.1,157.53,154,155.55,7,20191119
541336,INDOSTAR,186.8,190,181.15,183.4,4485,20191119
541338,UHZAVERI,17.6,17.65,17.6,17.65,6000,20191119
541352,MEGASTAR,60,60,60,60,4000,20191119
541353,INNOVATORS,31.5,32,31.1,31.1,6400,20191119
541400,ZIMLAB,84,84,79.55,84,1344,20191119
541403,DOLLAR,159.15,159.15,155.85,157,816,20191119
541445,WAA,28.85,28.85,28.85,28.85,1600,20191119
541450,ADANIGREEN,95.5,97.5,91.95,96.2,372565,20191119
541540,SOLARA,472,476.35,459,467.75,137636,20191119
541545,TALWGYM,4.7,4.7,4.7,4.7,300,20191119
541556,RITES,301,324.8,300,314.55,297554,20191119
541557,FINEORG,2037.55,2098,1997,2019.15,2521,20191119
541578,VARROC,438,452,438,444.9,1353,20191119
541627,HITECHWIND,22,22,22,22,33,20191119
541678,TVF1G,8.64,8.74,8.64,8.74,9000,20191119
541700,TCNSBRANDS,727.65,742.9,713.25,717.95,258,20191119
541701,SUPERSHAKT,323.1,340.8,310,339.35,33600,20191119
541702,ASHNI,2.09,2.09,2.09,2.09,25,20191119
541725,IDFCEOS6RG,8.8,8.8,8.8,8.8,5,20191119
541729,HDFCAMC,3454,3604.15,3454,3583.1,69939,20191119
541744,TVF2G,8.31,8.31,8.31,8.31,1000,20191119
541770,CREDITACC,794,837.9,794,806,20151,20191119
541809,ICICINXT50,28.46,28.46,28.46,28.46,100,20191119
541879,KTKIND7RG,9.01,9.01,9.01,9.01,850,20191119
541890,SPACEINCUBA,0.36,0.37,0.36,0.37,14140,20191119
541929,SGIL,80,80,80,80,4000,20191119
541946,ICICILIQ,1000,1000,1000,1000,5,20191119
541956,IRCON,408.05,422.3,406.05,416.75,42358,20191119
541972,SETFSN50,317.21,317.31,316.21,316.66,634,20191119
541973,MACH,97.25,97.25,97.25,97.25,1500,20191119
541974,MANORAMA,340,340,334,339.5,12000,20191119
541988,AAVAS,1670,1699,1660.4,1689.9,243993,20191119
542011,GRSE,236,238.85,230.8,232.9,16313,20191119
542012,AAL,59.5,59.5,59.5,59.5,16000,20191119
542013,DOLFIN,59,61.5,59,61.5,4000,20191119
542025,SUNRETAIL,22.8,22.9,22.8,22.9,6000,20191119
542066,ADANIGAS,146.25,147.7,146.05,146.4,35047,20191119
542117,NETRIPPLES,11.42,11.42,11.42,11.42,45,20191119
542131,MAN50ETF,120.7,125.53,120.7,121.2,2041,20191119
542141,TECHNOE,270,270.8,266,267.85,526,20191119
542216,DALBHARAT,837.5,854.35,833.4,845.25,3882,20191119
542230,ABSLNN50ET,284,284,281.83,283.16,4,20191119
542231,NILASPACES,1.3,1.3,1.29,1.29,900,20191119
542233,TREJHARA,14.05,14.05,14.05,14.05,10,20191119
542285,AXITA,82.5,84.5,82.5,83.5,6000,20191119
542323,KPIGLOBAL,42.45,42.45,42.45,42.45,24000,20191119
542333,CESCVENTURE,304,304.95,302.35,304.45,185,20191119
542337,SPENCER,67.15,67.5,65.4,66.2,6617,20191119
542351,GLOSTERLTD,665,675.05,643.1,659,1272,20191119
542367,XELPMOC,68.1,68.1,64.2,64.6,13,20191119
542383,RITCO,61.4,61.4,58,60.7,8000,20191119
542399,CHALET,351,367.8,343,361.9,1249,20191119
542446,JONJUA,39.7,41.95,39.7,39.7,124800,20191119
542460,ANUP,480.3,488.8,470,474.25,1173,20191119
542484,ARVINDFASN,361,362.5,356,360.45,2079,20191119
542579,AGOL,29.8,29.8,28,29.75,54000,20191119
542580,AARTECH,34.45,34.45,34.45,34.45,56000,20191119
542597,MSTC,159.8,162.9,154.6,156.1,48672,20191119
542602,EMBASSY,420,426.99,411,424.59,8000,20191119
542627,CHANDNIMACH,3.79,3.79,3.79,3.79,100,20191119
542628,NSL,29.75,29.75,29.75,29.75,3000,20191119
542641,CKFSL,0.59,0.59,0.55,0.59,69871,20191119
542649,RVNL,24.6,24.75,24.15,24.25,477893,20191119
542650,METROPOLIS,1385.85,1440,1385.85,1412.15,3060,20191119
542651,KPITTECH,97,97.35,95.8,97.35,1079,20191119
542652,POLYCAB,943.5,948.95,922.3,931.2,13175,20191119
542655,VIKASMCORP,4.06,4.06,3.69,3.85,47148,20191119
542665,NEOGEN,367.8,379.2,367.8,373.6,1016,20191119
542668,EVANS,195.95,195.95,195.95,195.95,500,20191119
542670,ARTEMISELC,143,143,143,143,1000,20191119
542677,MAHESH,15.5,15.6,15.5,15.6,1457,20191119
542678,CHCL,14.75,16.2,14.75,16.2,8000,20191119
542682,HARISH,35.6,37.95,35.5,37.5,1739,20191119
542683,SUICH,18,18,18,18,1600,20191119
542684,PPL,77.5,78,75.65,77.55,5252,20191119
542685,DGCONTENT,3.92,3.92,3.92,3.92,25,20191119
542721,ARL,36,36,35,35,8000,20191119
542724,EARUM,55.45,55.45,55.45,55.45,3000,20191119
542725,SBC,26,26.4,26,26.4,36000,20191119
542726,INDIAMART,1943.8,2024,1929.05,2016.8,5938,20191119
542727,CPML,27.4,27.4,23,26.4,36000,20191119
542729,DCMNVL,31.45,31.45,27.25,27.25,27,20191119
542752,AFFLE,1640,1649.85,1608,1621.9,3740,20191119
542758,ICICIBANKP,171.9,172.5,171.9,172.5,11,20191119
542759,SPANDANA,1288.85,1288.85,1264.9,1270.75,2307,20191119
542760,SWSOLAR,288.9,288.9,288.9,288.9,5147,20191119
542765,TRANSPACT,132,132,132,132,1000,20191119
542772,IIFLWAM,1225.15,1235,1223.05,1223.05,102,20191119
542773,IIFLSEC,24.95,25.2,24.7,24.7,2319,20191119
542774,APMFINVEST,11.7,11.84,10.25,11.8,3083,20191119
542801,MISQUITA,40,40,35.5,35.5,8000,20191119
542812,FLUOROCHEM,548,548,512,523.95,1423,20191119
542830,IRCTC,921.55,924.55,900.1,902.25,101401,20191119
542839,REHSPD,0.17,0.17,0.17,0.17,3684,20191119
542850,GOBLIN,125,125,116.1,118.05,124000,20191119
542851,GENSOL,83.05,83.05,83.05,83.05,6400,20191119
542852,VISHWARAJ,65.5,69,65.3,67.95,50831,20191119
542857,GREENPANEL,46,48.95,46,48.4,7880,20191119
542862,SHAHLON,95.95,95.95,95.95,95.95,1,20191119
555555,ICICISENSX,431.76,431.76,431.76,431.76,925,20191119
570001,TATAMTRTDVR,79,79.4,77,77.45,227617,20191119
570002,FELDVR,21.55,21.6,21.55,21.6,525,20191119
570004,JISLBNDVR,9.8,9.8,9.2,9.28,6884,20191119
570005,SCAPDVR,0.34,0.34,0.34,0.34,1250,20191119
580001,STAN CHART,59.95,62.9,58.15,58.6,440,20191119
590003,KARUR VY(PS,57.3,57.5,56.25,56.6,19757,20191119
590005,TIDE WATE(PS,4872,4949,4845,4880.1,115,20191119
590006,AMRUTANJAN,436.05,454.65,436.05,450.5,4860,20191119
590013,XPRO INDI(PS,22.55,22.55,22.55,22.55,1000,20191119
590018,HISARMET(PS,51.1,54.8,46.8,47.7,27330,20191119
590021,BHARAT RA(PS,6465.05,6467.7,6399.8,6427.6,119,20191119
590022,EASTER SI(PS,0.56,0.56,0.56,0.56,34746,20191119
590024,FERT CHE(PS,40.05,40.05,39.55,39.6,3478,20191119
590025,GINNI FIL(PS,8.9,8.9,8.16,8.48,3079,20191119
590030,SOUTH PET(PS,20.5,20.5,19.15,19.4,8968,20191119
590031,DE NORA,230.85,230.85,218,218.45,1172,20191119
590041,KAVERI TELE,2.27,2.45,2.27,2.45,400,20191119
590043,HARITA SEAT,428,428,423,423,273,20191119
590051,SAKSOFT LTD,224.9,234,216.5,221,2155,20191119
590057,PROSEED,0.3,0.3,0.3,0.3,10,20191119
590062,ANDHRA SUGAR,297,297,288.5,290.95,1011,20191119
590065,INDIA MOTOR,600,603,600,600.7,35,20191119
590066,KCP LTD,60.3,60.95,60.1,60.1,1103,20191119
590071,SUNDARAM FIN,1649.55,1672.65,1638.15,1658,118,20191119
590072,SUNDARAM BRK,233.5,239.85,224,238.3,267,20191119
590073,WHEELS INDIA,626.25,628,588,622.55,516,20191119
590075,LAMBODHARA T,33.55,33.55,32.5,32.95,160,20191119
590078,MAITHAN ALL,465.85,477,449.55,458.65,11520,20191119
590086,ORISSA MINE,1390,1453,1380.8,1388.4,10574,20191119
590095,GOLDBEES,3360,3387,3360,3367.14,351,20191119
590096,LIQUIDBEES,999.99,1000.01,999.99,1000,137705,20191119
590097,KOTAKGOLDETF,337,338.5,336.32,337.12,210,20191119
590098,SBI GOLD ETS,3438,3450.75,3432,3435,257,20191119
590099,QUANTUM GOLD,1679,1683,1677,1677.97,458,20191119
590101,UTI GOLD ETF,3390,3393.97,3383,3383.68,62,20191119
590103,NIFTYBEES,1257.08,1265.2,1257.08,1265.09,506,20191119
590104,JUNIORBEES,291.6,292.31,291,291.48,439,20191119
590106,BANKBEES,3175,3201.9,3172,3200.62,153,20191119
590107,KOTAK PSU BK,248,258,247,255.54,7157,20191119
590108,PSUBNKBEES,275,285.69,275,285.69,13,20191119
590115,M50 ETF,117.59,117.59,116.4,116.4,66,20191119
590122,ASHIKACR,39.25,39.5,39,39,120025,20191119
590134,MADRASFERT,19.95,19.95,19.65,19.85,8203,20191119
700087,MUKUND CRPS,5.75,5.75,5.75,5.75,41,20191119
715006,1599ILFS21,220,220.25,220,220.25,92,20191119
715014,815LTFH2020,106.5,106.5,106.5,106.5,28500,20191119
717502,JSW NCPS,2.44,2.45,2.44,2.45,1666,20191119
717503,ZEE NCPS,5.25,5.31,5.25,5.25,101650,20191119
800251,SGB20151,3560.2,3690,3560.2,3690,25,20191119
800252,SGB2016I,3650,3660,3650,3659.44,59,20191119
800254,SGBAUG24,3685.1,3700,3685.1,3700,7,20191119
800265,SGB2016IV,3601.52,3601.52,3601.52,3601.52,2,20191119
890144,TATASTEELPP,41.95,42.2,40.7,41.1,26415,20191119
890145,IBVENTUREPP,49,51.85,47,48.6,37808,20191119
935016,IIFLHFL202,1004.85,1010,1004.85,1009.97,201,20191119
935088,12ECL20I,994.9,994.9,989.01,990.63,189,20191119
935090,12ECL20II,1010,1010,1010,1010,53,20191119
935132,1015STFC21,1042,1060,1042,1060,784,20191119
935217,0MFL2021,1728,1728,1727,1727,170,20191119
935240,0MFL2021K,1750,1754.1,1750,1754.1,350,20191119
935321,990IFCI24F,971,973.5,967.9,968,659,20191119
935361,1015ECL20,981,982.9,981,982.9,79,20191119
935383,849NTPC25,13.56,13.57,13.56,13.57,5114,20191119
935453,1025SEFL22I,820,820,820,820,10,20191119
935463,1075SREI20,931,960,930.1,954.58,44,20191119
935465,ZCSREI20,1410,1410,1410,1410,147,20191119
935506,736PFC25,1061.05,1119,1061.05,1119,51,20191119
935560,1125KFL20F,1000,1000,1000,1000,10,20191119
935572,732IRFC25,1090,1090,1087.8,1090,211,20191119
935574,753IRFC30,1145,1145,1144,1144,783,20191119
935584,76NHAI31,1187.5,1187.5,1187.5,1187.5,100,20191119
935606,0MFL23AV,1482.99,1482.99,1401,1401,127,20191119
935616,753IREDA26,1141,1141,1140,1140,20,20191119
935618,774IREDA31,1217,1223.69,1217,1220.05,367,20191119
935642,764HUDCO31,1219.1,1219.1,1219,1219,22,20191119
935666,769NHAI31,1156,1160,1156,1158.02,4064,20191119
935674,769HUDCO31,1230.5,1230.5,1227,1228.6,175,20191119
935680,729IRFC26,1090,1090,1090,1090,50,20191119
935682,764IRFC31,1154.9,1154.9,1154.9,1154.9,100,20191119
935686,735NABARD31,1182.5,1182.5,1182.5,1182.5,500,20191119
935690,764NABARD31,1190.75,1193,1189.5,1190.57,893,20191119
935736,853MMFSL23,946,947,946,947,165,20191119
935754,MMFSL21,1321,1321,1321,1321,100,20191119
935788,10EHFL26,845,845,845,845,1,20191119
935840,925DHFL23B,175,175,175,175,30,20191119
935854,0IBHFL21,1089.9,1089.9,1089.9,1089.9,15,20191119
935898,10SIFL21,745,799,740.11,749,316,20191119
935900,0SIFL21,995,995,995,995,105,20191119
935912,915RHFL27B,227.1,227.1,227.1,227.1,22,20191119
935928,95SEFL20B,1031.98,1031.98,1031.98,1031.98,1,20191119
935940,975SEFL22B,698,713,698,706,303,20191119
935954,9MFL20A,1025.1,1070,1025.1,1070,18,20191119
935974,10KFL20,1000,1000,1000,1000,300,20191119
935988,888SIFL20,970,970,970,970,8,20191119
935992,0SIFL20,1212,1212,1205,1205.1,262,20191119
935998,0SIFL22,849,849,849,849,10,20191119
936050,925SEFL22,764,764,740,740,56,20191119
936054,0SEFL22,775,775,765,769.93,295,20191119
936124,875ERFL21,920,925,920,925,200,20191119
936132,925ERFL28,800,800,700,798,488,20191119
936138,875MFL23,955,955,950.55,950.69,1000,20191119
936144,9MFL23,1015,1015,1015,1015,40,20191119
936176,91SEFL21,830,830,830,830,21,20191119
936180,9SEFL23A,805,805,805,805,20,20191119
936182,935SEFL23,627.8,735.8,627.8,735.8,6,20191119
936186,92SEFL28,670,670,670,670,50,20191119
936222,911JMFCSL23,980,980,963,963,28,20191119
936228,893STFCL23,950,988.9,941.4,986.04,416,20191119
936230,903STFCL28,987.95,987.95,987.95,987.95,50,20191119
936232,91STFCL21,1000,1000,999.05,999.24,133,20191119
936234,93STFCL23,982.9,998,982.8,998,395,20191119
936236,94STFCL28,960,989.99,960,988.07,1332,20191119
936242,0EFL21,951.01,1010,950,1010,238,20191119
936246,925EFL23,999.95,999.95,999.95,999.95,25,20191119
936250,965EFL23,900,900,880,900,122,20191119
936252,943EFL28,820,820,820,820,230,20191119
936254,985EFL28,803,845,803,824.6,167,20191119
936268,890ICCL21,820,820,820,820,10,20191119
936286,880TCFSL21,1030.5,1033.49,1010.01,1033.49,322,20191119
936290,890TCFSL23,1057,1059.89,1054,1055,399,20191119
936316,925AHFL23,945,945,945,945,20,20191119
936324,912STFCL23,965,975,955,975,354,20191119
936326,930STFCL28,999.95,999.95,999.95,999.95,25,20191119
936328,940STFCL21,974,989,974,989,529,20191119
936330,950STFCL23,977,988,977,988,140,20191119
936332,970STFCL28,1004,1005,1004,1005,25,20191119
936334,STFCL21118,1069,1069.99,1056,1056,188,20191119
936336,STFCL21118A,1095,1095,1095,1095,25,20191119
936356,MFL29NOV18,1082.05,1089,1082.05,1082.09,200,20191119
936358,96MFL21,975.01,975.01,975,975,100,20191119
936360,10MFL23,995,1002,995,1001.52,70,20191119
936362,985MFL20,985,985,985,985,10,20191119
936374,MFL29NOV18D,1037.01,1037.01,1036.11,1036.11,200,20191119
936380,101JMFCSL23,1010.1,1012.1,1010.1,1012,250,20191119
936388,1020EFL22,995,1005,995,1005,67,20191119
936394,1040EFL24,1023.75,1023.75,1023.75,1023.75,2,20191119
936398,1015EFL29,969,969,955,955,147,20191119
936400,1060EFL29,950,950,940,947.89,38,20191119
936404,905MMFSL22,1065.38,1065.38,1065.38,1065.38,30,20191119
936408,915MMFSL24,1072.5,1072.5,1072.5,1072.5,38,20191119
936412,93MMFSL27,1095,1098,1095,1095.52,115,20191119
936416,95MMFSL29,1100.21,1100.21,1100.21,1100.21,250,20191119
936422,981SEFL22,910,910,910,910,10,20191119
936424,1025SEFL22,899.99,899.99,899.99,899.99,10,20191119
936428,1005SEFL24,940,940,880,880,48,20191119
936452,912STFCL24,995,999.95,995,999.95,75,20191119
936454,93STFCL29,999.95,999.95,999.95,999.95,25,20191119
936456,94STFCL22,1028.05,1040.45,1022,1040.45,125,20191119
936458,95STFCL24,1025,1025,1025,1025,25,20191119
936460,97STFCL29,1072.35,1072.35,1072.35,1072.35,25,20191119
936462,0STFCL22A,1059,1059,1020.2,1020.2,225,20191119
936464,0STFCL24,1068.75,1068.75,1067.9,1067.9,60,20191119
936470,960IIFL22A,910,910,910,910,2,20191119
936472,975IIFL24,948,948.7,948,948.7,525,20191119
936480,935MFL22,985.39,985.39,985,985.08,105,20191119
936492,0MFL26,950,950,950,950,20,20191119
936520,925LTFL24,1110,1110,1110,1110,78,20191119
936528,935LTFL29,1120,1120,1120,1120,350,20191119
936550,0MFL24A,999,999,999,999,180,20191119
936562,9LTFL24,1085,1085,1085,1085,56,20191119
936594,0SCUF21,1042,1042.99,1042,1042.21,203,20191119
936596,965SCUF22,1011,1011,1011,1011,15,20191119
936602,975SCUF24,1035,1040,1035,1040,75,20191119
936638,925MHIL21,961,961,961,961,100,20191119
936640,95MHIL22,994,994,994,994,101,20191119
936668,1025SIFL24,990,990,990,990,68,20191119
936694,0SFL24,718,718,718,718,20,20191119
936704,1004JMFPL24,985,985,985,985,14,20191119
936716,995EFL24A,950,950,925,926.92,204,20191119
936718,104EFL24,900,979,889,979,11,20191119
936726,925MFL21B,980,980,980,980,12,20191119
936730,975MFL24AA,1000,1000,990,992,440,20191119
936736,10MFL24A,1040,1040,1040,1040,20,20191119
936752,995ICFL22,825,850,825,850,55,20191119
936764,0KFL20AA,801.01,801.01,801.01,801.01,10,20191119
936780,912STF23,999.95,999.95,999.95,999.95,10,20191119
936784,931STF26,996,999.95,996,999.95,25,20191119
936786,93STF22,1021.6,1021.6,1021.6,1021.6,25,20191119
936788,95STF23,1018,1018,1018,1018,25,20191119
936790,96STF24,911.05,1020,911.05,989,27,20191119
936798,0STF26,1022.6,1022.6,1022.6,1022.6,14,20191119
936802,845TCFS22,1025.05,1028,1025.05,1027.5,60,20191119
936806,85TCFS24,1054.99,1054.99,1040.55,1040.55,10,20191119
936810,865TCFS27,1046.5,1047.75,1040,1046.49,401,20191119
936814,885TCFS29,1065,1065,1065,1065,50,20191119
936816,0IIFL20,998.9,998.9,980,990,70,20191119
936908,BILNCD,31.08,31.31,31.08,31.21,17320,20191119
936910,9MFL20,978,978,978,978,10,20191119
936926,925MFL21D,990,990,990,990,10,20191119
936947,975MHFL22,930.01,936.01,930.01,936.01,245,20191119
936949,10MHFL22,922.01,925.01,922,925.01,30,20191119
936951,0MHFL22,919,930,919,930,50,20191119
936953,1025MHFL24,970.01,980,970.01,980,220,20191119
950495,843PFC22A,9128,9128,9080.5,9090,38,20191119
955457,95YBLPER,915000,915000,915000,915000,1,20191119
956281,885HDFC99,1058630.03,1058630.03,1058630.03,1058630.03,1,20191119
957808,1015UPPCL26,974900,974900,974900,974900,1,20191119
958409,956SBIPERP,1030812.07,1030812.07,1030812.07,1030812.07,1,20191119
958788,1088CIFCPER,549201.59,549201.59,549201.59,549201.59,10,20191119
958959,875SBIPERA,1030100,1030100,1030100,1030100,1,20191119
961695,IDFCFBLD1B,9690,9750,9690,9750,20,20191119
961703,SBIBIVR,11785.1,11796,11731,11762.34,87,20191119
961705,IIFCLBDIS1,1025.05,1025.05,1025.05,1025.05,20,20191119
961706,IIFCLBDIS2,1901.05,1901.05,1901.05,1901.05,1,20191119
961710,IDFCFBLD1H,9505,9505,9505,9505,4,20191119
961711,PFCBS1,5162.1,5162.1,5162.1,5162.1,10,20191119
961712,PFCBS2,9785,9825.5,9785,9825.5,7,20191119
961714,PFCBS4,9800,9800,9800,9800,8,20191119
961716,PFCBT1S2,9500,9501,9460.1,9499,13,20191119
961718,PFCBT1S4,9525,9525,9525,9525,4,20191119
961720,IDFCFBLD1J,9451.06,9500,9451.06,9500,8,20191119
961721,LTINF90122I,1068.01,1068.01,1068.01,1068.01,20,20191119
961722,LTINF9122II,1915,1922,1915,1920.62,197,20191119
961727,820NHAI22,1060.99,1060.99,1058.15,1058.15,150,20191119
961731,8IRFC230222,1054.49,1054.49,1054,1054,302,20191119
961732,810IRFC2327,1137.3,1141,1137.3,1140.2,160,20191119
961733,HUDCO050322,1110,1110,1102.82,1103.04,715,20191119
961736,870IDFCFBL,9011.05,9050,9011.05,9011.05,12,20191119
961737,870LNT22A,1027.05,1045,1027.05,1041.01,111,20191119
961738,870LNT22B,1825,1826.01,1825,1826.01,335,20191119
961742,915SREI17B,1030,1030,1025,1030,25,20191119
961743,793REC22,1080,1080,1065.76,1065.76,220,20191119
961744,812REC27,1152,1152,1141.21,1141.21,101,20191119
961750,719PFC2023,1087,1087,1085,1085,200,20191119
961751,736PFC2028,1165,1165,1165,1165,100,20191119
961754,740IIFCL33,1207.63,1207.63,1207.63,1207.63,5000,20191119
961765,751HUDCO28,1165.5,1165.5,1160.01,1165,260,20191119
961779,871REC28,1205.95,1207.9,1205.95,1207.9,140,20191119
961782,851HUDCO28,1300,1300,1300,1300,50,20191119
961784,839HUDCO23,1108.01,1115.01,1100.01,1100.01,475,20191119
961785,876HUDCO28,1198,1205.99,1198,1205.99,21,20191119
961792,892NHPC33,1340,1340,1340,1340,370,20191119
961794,826IIFCL23,1081.1,1081.1,1060.01,1060.01,84,20191119
961796,863IIFCL28,1184,1184,1184,1184,25,20191119
961797,850IIFCL33,1210,1210,1210,1210,42,20191119
961798,875IIFCL33,1255.25,1261,1255,1255.94,1451,20191119
961803,879PFC28,1210,1210,1210,1210,91,20191119
961804,892PFC33,1306,1306,1305,1305,1275,20191119
961810,891NTPC33,1400,1407,1395,1403,631,20191119
961813,876HUDCO34,1347,1347,1347,1347,1500,20191119
961814,876HUDCO24,1190.56,1190.56,1190,1190,1000,20191119
961816,901HUDCO34,1390.21,1394,1390.21,1394,150,20191119
961822,891IIFCL34,1360,1360,1360,1360,1,20191119
961824,852NHAI24,1126.1,1126.1,1126.1,1126.1,500,20191119
961825,850NHAI29,1252,1254,1252,1254,200,20191119
961826,875NHAI29,1280,1280,1280,1280,10,20191119
961849,861KPL24,1140,1140,1140,1140,500,20191119
961853,900KPL34,1305.01,1350,1305.01,1340.79,1575,20191119
961883,844IRFC24,1116.01,1116.01,1116.01,1116.01,500,20191119
961895,880IIFCL29,1270,1270,1265,1265,400,20191119
961897,880IIFCL34,1329,1332,1329,1331.08,36,20191119
961906,736NTPC25D,1100,1100,1100,1100,200,20191119
972608,IFCI150910A,4800,4800,4800,4800,4,20191119
972609,IFCI150910B,9470,9520,9470,9520,8,20191119
972655,IFCI010811B,20600,20600,20600,20600,10,20191119
972656,IFCI010811C,9516.5,9516.5,9516.5,9516.5,20,20191119
972660,IFCI310111A,5211.5,5216.81,5211.49,5216.81,26,20191119
972661,IFCI310111B,9701,9720,9682.25,9716.21,95,20191119
972663,IFCI310111D,9410,9410,9410,9410,4,20191119
972704,IFCI121211A,8700.01,8700.01,8700,8700,12,20191119
972713,IFCI150212A,8900,8901.01,8900,8900.54,24,20191119
972715,IFCI150212C,8580.01,8850,8580.01,8848.93,55,20191119
972716,IFCI150212D,4850,4860,4850,4860,5,20191119
972719,IFCI310312A,7600,7600,7580,7580,8,20191119
972720,IFCI310312B,4500.11,4745,4500.11,4745,10,20191119
972885,893PTCIF22A,9310,9358,9310,9358,12,20191119
972893,915PTCIF27A,9401.01,9401.01,9401.01,9401.01,4,20191119