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

500002,ABB LTD.,1349,1360,1334,1354.6,2412,20171110
500003,AEGIS LOGIS,225,229.25,223.2,227.5,36829,20171110
500008,AMAR RAJA BA,744.4,756.8,739.9,751.2,137686,20171110
500009,A.SARABHAI,10.53,10.89,10.53,10.53,67246,20171110
500010,HDFC,1725,1725.05,1697.1,1707.75,37495,20171110
500012,ANDHRA PETRO,54.4,54.4,52,54.4,455178,20171110
500013,ANSAL INFRAS,24.1,24.1,22.9,23.25,12741,20171110
500014,APPLE FINANC,3.4,3.4,3.4,3.4,664,20171110
500020,BOM DYEING,208,214,203.3,205.6,580725,20171110
500023,ASIANHOTNR,121,141.75,121,135.85,23954,20171110
500024,ASSAMCO,4.84,4.93,4.78,4.82,176351,20171110
500027,ATUL LTD.,2471.95,2489,2462,2476.2,2503,20171110
500028,ATV PROJECTS,9.65,9.99,9.6,9.9,26196,20171110
500029,AUTOLITE(I),64.3,66.8,64.3,65.6,4505,20171110
500031,BAJAJ ELECT.,385.7,412.85,380.55,407.25,99515,20171110
500032,BAJAJHIND,15.25,15.25,14.68,14.89,970292,20171110
500033,FORCE MOTR,3400.4,3450,3390,3403.6,25803,20171110
500034,BAJFINANCE,1750,1767.5,1735,1747.5,41197,20171110
500038,BALRAM.CHINI,161.65,166.7,161.45,163.05,108492,20171110
500039,BANCO PROD.,219.9,221,218,218.7,25614,20171110
500040,CENTURY TEXT,1326,1363,1326,1346.1,45570,20171110
500041,BANNARI AMAN,2557.55,2558.95,2457.1,2462.95,24,20171110
500042,BASF INDIA,1694.7,1734.9,1667,1725.6,3263,20171110
500043,BATA INDIA,806,814.3,791.5,799.2,41877,20171110
500048,BEML LTD,1782,1782,1739.15,1755.1,46229,20171110
500049,BHARAT ELECT,184.75,185.15,181,181.95,145674,20171110
500052,BHANSALI ENG,125,130.5,125,130.5,359909,20171110
500055,BHUSH STEEL,72.85,73.8,71.3,71.6,282202,20171110
500058,BIHAR SPONGE,2.24,2.34,2.24,2.24,3260,20171110
500059,BINANI IND.,83.65,85.4,82.85,84.1,35883,20171110
500060,BIRLACABLE,54,58.15,54,57.75,9863,20171110
500067,BLUE STAR,674.1,700,674.1,695.75,2698,20171110
500068,DISA INDIA,6205,6250,6099.9,6100,49,20171110
500069,BNK CAPITAL,115.9,123.9,114,117.15,5841,20171110
500074,BPL LTD.,65,66.45,64.5,64.75,37191,20171110
500078,CAMPH.& ALL,980,980,960,960.9,695,20171110
500083,CENTURY EXT,5.05,5.05,4.8,4.9,26504,20171110
500084,CESC LTD.,1009.45,1019,1003.5,1011.95,16489,20171110
500085,CHAMBAL FERT,137.7,140.2,136.3,137.45,60953,20171110
500086,EXIDE IND.,203.7,203.7,200.2,200.95,55325,20171110
500087,CIPLA LTD.,614.3,626,604.25,609.05,60204,20171110
500089,DIC INDIA,499.05,510,499.05,510,28,20171110
500092,CRISIL LTD,1785.2,1804.6,1782.15,1789.15,937,20171110
500093,CGPOWER,87,87,82.9,83.3,1213928,20171110
500096,DABUR (I),350,350,340.25,341.85,69778,20171110
500097,DALMIASUG,160,163.6,158.6,159.6,19438,20171110
500101,ARVIND Ltd,438,438,421.2,424.35,139449,20171110
500102,BALARPUR IND,13.2,13.5,12.87,12.97,667334,20171110
500103,BHEL,92,93.2,91.15,92.3,630826,20171110
500104,HIND.PETRO,431.05,435,414.5,417.3,276283,20171110
500106,IFCI LTD,24.4,24.7,24.1,24.25,516034,20171110
500108,MAHA.TELE,23,23.7,22.7,22.9,389733,20171110
500109,MRPL,128.05,128.15,125.7,126.1,137942,20171110
500110,CHENNAI PET.,446.8,446.8,425.65,428.85,78015,20171110
500111,REL.CAP.,490,499.9,484.1,490.15,531836,20171110
500112,STATE BANK,315,338.15,309.6,333.2,7645816,20171110
500113,STEEL AUTH.,80.35,83.55,78.2,81.1,2951451,20171110
500114,TITAN,773.1,792.7,766.55,782.2,155702,20171110
500116,IDBI BANK L,61.5,64.1,61.5,63.55,453978,20171110
500117,DCW LTD.,48.95,49.5,45.5,46.05,993341,20171110
500119,DHAMPUR SUGA,284,290.7,283.25,287.6,38648,20171110
500120,DIAMINES&CHM,109.65,109.65,101,101.6,18530,20171110
500123,ELANTAS,1950.5,1972.15,1937,1943.65,368,20171110
500124,DR.REDDY'S,2369,2381.05,2340,2346.4,18535,20171110
500125,E.I.D.PAR,369.2,376.7,367.1,370.3,31890,20171110
500126,MERCK LTD,1110.5,1131.9,1108.75,1113.9,1390,20171110
500128,ELEC.CASTING,31.2,31.75,30.45,31.35,75075,20171110
500132,EMPEE SUGARS,4.08,4.15,4.08,4.15,600,20171110
500133,ESAB INDIA,900.1,900.1,864.6,872.2,2439,20171110
500135,ESSEL PROP,289.35,290,281.1,285.55,14857,20171110
500136,ESTER INDUS.,41,41,38.65,39,33145,20171110
500139,FEDDERELEC,86.25,91.15,85.5,88.55,185024,20171110
500141,FERRO ALLOYS,19.65,20,18.15,18.15,494542,20171110
500143,P.H.CAPITAL,40,40,40,40,2,20171110
500144,FINOL. CABLE,622.7,637.95,621.85,636.2,219305,20171110
500147,CMI FPE,825.5,874,825.35,850.15,8157,20171110
500148,UFLEX LTD,453.05,453.05,445,449.25,9132,20171110
500150,FOSECO INDIA,1405,1405,1372,1390,68,20171110
500151,GOLDEN TOB,52.5,53.5,52.5,53.5,830,20171110
500153,GANESH BENZO,87,88.5,86.05,86.45,61858,20171110
500155,GARDEN SILK,34.85,34.95,34.3,34.35,3635,20171110
500159,METROGLOBL,84,85,82.75,84.5,862,20171110
500160,GTL LTD.,14.15,14.6,14.15,14.45,33816,20171110
500163,GODFREY PH,980.1,1050.7,975.6,1044.8,49103,20171110
500164,GODREJ IND,565,574,563,567,25810,20171110
500165,KANSAI NERO,491,508.95,489.5,500.95,5538,20171110
500166,GOODRICKE,291.5,291.5,282.55,283.1,7956,20171110
500168,GOODYEAR (I),804,810,800.05,802.4,3854,20171110
500170,GTN INDUS,21,21.1,20.1,20.4,7735,20171110
500171,GHCL LTD,245.95,248.15,241.4,242.7,74303,20171110
500173,GUJ.FLOURO,874.65,897.85,871,879.65,10699,20171110
500179,HCL INFOSYS,47.95,48.4,47.05,47.3,472478,20171110
500180,HDFC BANK,1824,1833.95,1813,1819.2,2293299,20171110
500182,HEROMOTOCO,3591.15,3635,3555,3606.4,10278,20171110
500183,HIMACHAL FUT,28.95,29.5,28.25,28.6,1085373,20171110
500184,HSCL,166.95,170.4,162.65,164.35,445667,20171110
500185,HIND.CONSTN.,38.9,39.25,37.95,38.45,831618,20171110
500186,HIND.OIL EXP,115,115.9,111.4,112.45,232543,20171110
500187,HSIL,463,480,460.15,477.05,28216,20171110
500188,HINDUS.ZI,312,317.2,310.7,312.95,48284,20171110
500189,HINDUJA VENT,499,504,495.45,497.6,841,20171110
500191,HMT LTD.,40,41.9,40,40.25,2974,20171110
500192,PRAG BOSIMI,4.61,4.67,4.5,4.6,12565,20171110
500193,HOTEL LEELA.,19.8,20.15,19.7,19.95,67074,20171110
500199,I.G.PETRO,745,772,740,747.75,15789,20171110
500201,IND.GLYCOLS,400,410,381.4,384.35,167679,20171110
500206,MARGO FIN,13.9,13.9,13.9,13.9,10,20171110
500207,INDO RAMA,31,31,30.35,30.5,17220,20171110
500209,INFOSYS LTD,954.6,962.75,950.2,960.6,97430,20171110
500210,INGERSOLL,796,796,785.6,787.3,758,20171110
500211,INSILCO LTD.,32.55,32.55,29.7,31,20531,20171110
500212,INTEG.FIN.SE,43.95,43.95,43.95,43.95,50,20171110
500213,INTER.TRAVEL,215,219.45,212,214.15,5617,20171110
500214,ION EXCHANGE,497.95,497.95,454.9,459.45,13529,20171110
500215,AGRO TECH FO,544,549.8,533.7,533.85,282,20171110
500219,JAIN IRRIG,103.55,103.75,95.1,96.1,1383943,20171110
500220,JASCH INDUST,65.55,65.9,61,64.9,6328,20171110
500223,JCT LTD,3.4,3.5,3.34,3.38,563442,20171110
500227,JINDAL POLYF,406,406,400,402.6,5440,20171110
500228,JSWSL,261,274.5,260.35,269.05,2461413,20171110
500231,UMANG DAIR,70.6,70.6,68.5,68.8,4460,20171110
500233,KAJARIA CER.,722,738,697.6,709.4,78586,20171110
500234,KAKATIYA CEM,368,378,368,372.55,6201,20171110
500235,KALYANI STEL,394,397,385.25,391.55,20454,20171110
500238,WHIRLPOOL,1395,1395,1357.15,1365.45,1149,20171110
500239,KG DENIM,68.8,68.8,66.15,66.95,7207,20171110
500240,KINETIC ENG.,67.35,79.5,67.35,78.85,360267,20171110
500241,KIRL.BROS.,272.1,287.6,271.5,276.15,20388,20171110
500243,KIRL INDUS,1408.5,1448.4,1408.5,1447,163,20171110
500245,KIRL.FERROUS,77,80.9,75.45,78.2,344943,20171110
500247,KOTAK MAH.BK,1004,1007.95,988,992.55,917585,20171110
500248,MAVI IND,9.86,9.86,9.86,9.86,5,20171110
500249,KSB PUMPS,868,883.25,850,857.75,1039,20171110
500250,L.G.BALKRISH,921.4,943,919.7,934.95,1634,20171110
500251,TRENT LTD.,316.75,324.4,309.6,311.95,84900,20171110
500252,LAKSHMI MACH,5832.25,5841.85,5775,5789.9,457,20171110
500253,LIC HOUS.FIN,582,593.8,580,587.25,115836,20171110
500254,UTTAMVALUE,0.47,0.48,0.46,0.47,622415,20171110
500255,LML LTD.,9.2,9.32,9,9.04,65291,20171110
500257,LUPIN LTD.,835,845.9,831.4,833.8,352009,20171110
500259,LYKA LABS,67.5,70.4,66.1,66.85,268146,20171110
500260,RAMCOCEM,708.1,708.1,695.05,698,6125,20171110
500264,MAFATLAL IND,325,325,306.05,314.1,4830,20171110
500265,MAH.SEAMLESS,444.7,462.05,444.1,455.3,16602,20171110
500266,MAH.SCOOTER,2756.75,2794,2745,2762.9,560,20171110
500267,MAJESTIC AUT,138,145,138,140.8,16670,20171110
500268,MANALI PETRO,35.9,36.75,35.7,35.95,124569,20171110
500271,MFSL,543,565.45,543,555.4,29063,20171110
500279,MIRC ELECT,30,30.35,29.15,29.4,239918,20171110
500280,CENTURY ENKA,342,342,335.7,336.55,9041,20171110
500284,LORDS CHLORO,38.7,42.45,38.7,42.2,5133,20171110
500285,SPICEJET LTD,141.9,144.7,140.4,142.3,1515237,20171110
500288,MOREPEN LAB.,19.8,19.8,18.55,18.75,621816,20171110
500290,MRF LTD.,65188,67700,63800,67286.5,2443,20171110
500292,HEIDEL CEM,150.05,153.25,149.25,149.85,37703,20171110
500294,NCC,102,103.85,101.15,103.1,391456,20171110
500295,VEDL,323,327.2,318.25,323.5,457966,20171110
500296,NAHAR SPG.,116.1,119.15,116.1,118.35,3852,20171110
500298,NAT.PEROXIDE,2219,2219,2106.25,2125.55,4462,20171110
500300,GRASIM IND.,1222.25,1258.4,1217.55,1246.45,17942,20171110
500302,PEL,2615,2676,2611,2645.95,32329,20171110
500304,NIIT LTD.,96,96.8,95.25,95.7,83890,20171110
500306,JAYKAY,8.8,9.2,8.8,8.95,31529,20171110
500307,NIRLON,222.05,225.5,220.05,220.75,5237,20171110
500312,ONGC CORPN,188.05,192.6,188.05,190.8,661214,20171110
500313,OIL COUNTRY,50.3,51.05,49.5,49.85,19087,20171110
500314,ORIENT HOTEL,39.3,39.5,38.25,38.65,25181,20171110
500315,ORINTAL BANK,128,132.5,127.8,129.55,615797,20171110
500317,OSWAL AGRO.,14.25,14.9,13.8,14.25,31357,20171110
500319,INDIAN SUCRO,52,53.6,51.05,53.45,7452,20171110
500322,PANYAM CEMEN,72,73,69.1,69.5,47940,20171110
500325,RELIANCE,900,901,880.35,883.5,302328,20171110
500327,PILITA,17,17.15,16.2,16.44,37749,20171110
500330,RAYMOND,960.25,960.25,940,946.1,52418,20171110
500331,PIDILITE,813.95,825,807,819.1,53073,20171110
500333,PIX TRANS,133.5,138.7,133.5,137.5,15062,20171110
500335,BIRLA CORPN.,1196.45,1228.75,1196.45,1216.35,3120,20171110
500336,SURYA ROSHNI,363.7,375,361.65,368.95,57890,20171110
500337,PRIME SECUR.,46.6,47.55,45.9,46.25,19499,20171110
500338,PRISM CEMENT,114.85,117.5,113,114.45,22886,20171110
500339,RAIN,389,394.2,362.75,387.75,2965480,20171110
500343,PUDUMJEE,23.9,26.85,23.9,25.85,105991,20171110
500346,PUN.COMMUNI.,44,44.5,44,44.5,600,20171110
500350,RSWM LTD,342,345.2,338.15,341.95,4599,20171110
500354,RAJSH.SUGAR,68,70.5,67.8,68.75,13548,20171110
500355,RALLIS INDIA,225.75,228.6,224,224.95,22842,20171110
500356,RAMANEWS,25.5,26.3,25.4,25.9,17568,20171110
500357,RAMA PAPER,12.55,13.7,12.55,13.7,1401,20171110
500360,RAPICUT CARB,71,73.9,70.3,71,6023,20171110
500365,RMGALLOY,7.57,8.34,7.57,8.34,7981,20171110
500366,ROLTA (I),61.6,62.7,59,59.7,246875,20171110
500367,RUBFILA INT.,93.65,94.8,85.2,87.9,267118,20171110
500368,RUCHI SOYA,26.45,28.45,25.15,25.55,2410760,20171110
500370,SALORA INT.,44.75,46,44.75,46,170,20171110
500372,SAMTEL COL,0.56,0.56,0.56,0.56,20,20171110
500378,JINDAL SAW,115.05,118.9,115.05,117.95,151625,20171110
500380,JK LAKSHMI,454.15,458,438,442.9,12293,20171110
500387,SHREE CEMENT,18189.6,18700.15,17964,18015.3,1015,20171110
500390,REL INFRA,467.5,469,458.45,464.75,164921,20171110
500394,SOLID CARBID,0.38,0.38,0.38,0.38,900,20171110
500399,STEELCO GUJ.,10,10.5,9.5,9.66,17225,20171110
500400,TATA POWER,83.05,84.1,82.4,82.85,232583,20171110
500402,SPMLINFRA,156.1,159.3,155.45,156.55,43441,20171110
500403,SUNDARAM FAS,485.5,493.9,476.5,482.6,55771,20171110
500404,SUNFLAG IRON,83,85.5,81.95,82.8,258038,20171110
500405,SUPREME PET,356.25,358.95,355,356.05,2999,20171110
500407,SWARAJ ENGIN,1957.05,1957.05,1914.25,1925.3,109,20171110
500408,TATA ELXSI,910,910.55,891,899.95,71336,20171110
500410,ACC LTD,1760,1772.6,1745,1754,6518,20171110
500411,THERMAX,980,1002.35,972,992.75,2310,20171110
500412,THIRUMALAI,2229.9,2318.55,2085.25,2108.8,121944,20171110
500413,THOMAS COOK,231.35,236.8,227.25,228.65,13288,20171110
500418,TOKYO PLAST,136.6,137.5,130,132.2,3380,20171110
500420,TORRENT PHAR,1230.5,1233.85,1220,1224.15,5563,20171110
500422,TRANSCHEM,28.3,28.4,27.95,27.95,1420,20171110
500425,AMBUJA CEME,268,273.7,268,269.45,30910,20171110
500429,UNIPHOS ENT.,92.25,95,92.2,93,5703,20171110
500439,VARD HOLDNG,3281,3349,3266,3281,182,20171110
500440,HINDALCO,261,267,261,264.35,301852,20171110
500444,WEST COAS PA,214,218.5,204,206.6,104620,20171110
500449,HIND.ORG.CHM,22.2,22.4,21.75,22.2,46895,20171110
500456,PAS.ACRYLON,24.2,24.95,23.9,24.05,118289,20171110
500459,PROCTER &GAM,8843.35,8845,8779.6,8822.65,82,20171110
500460,MUKAND LTD.,94.35,95.5,93.2,93.65,40303,20171110
500463,AGCNET,110.8,111.25,108,109.65,1089,20171110
500464,UCAL FUEL,189.8,194.5,189,189.75,13728,20171110
500467,HARR.MALAYAL,87,90,86,86.55,42526,20171110
500469,FEDERAL BANK,115.9,115.9,111.6,112.35,688181,20171110
500470,TATA STEEL,702.8,707.65,695.25,701.45,205591,20171110
500472,SKF INDIA,1687.5,1698,1680,1694.3,350,20171110
500477,ASHOK LEYL.,115.55,117,111.1,111.95,1209149,20171110
500480,CUMMINS (I),875,878.05,848.85,873.65,7404,20171110
500483,TATA COMM,693,710.7,688.2,701.1,46919,20171110
500488,ABBOTT (I),4500,4532.9,4450.1,4501.1,467,20171110
500490,BAJ HOLD INV,2896.05,2936,2869,2925.85,2006,20171110
500493,BHARAT FORGE,718.5,718.5,700.95,705.65,112713,20171110
500495,ESCORTS LTD.,714,714,693,697.8,173368,20171110
500500,HIND.MOTORS,7.77,7.77,7.58,7.69,30954,20171110
500510,LARSEN & TOU,1221,1274,1216.55,1264.05,450948,20171110
500520,MAH & MAH,1355.5,1409.95,1347.8,1393.4,276985,20171110
500530,BOSCH LTD,21105,21123.5,19321,20484.85,1898,20171110
500540,PREMIER LTD,30.5,30.55,29.4,29.45,5293,20171110
500547,BHARAT PET.,519,519,509,513,90932,20171110
500550,SIEMENS LTD.,1218,1238.15,1203,1217.5,12028,20171110
500570,TATA MOTORS,440.85,440.85,420.15,422.65,2415046,20171110
500575,VOLTAS LTD,562,591,559.6,570.55,415717,20171110
500620,GREAT EASTE,392,392.6,377,385.15,17494,20171110
500645,DEEPAK FERT.,426.8,437,425,430.75,23382,20171110
500650,EXCEL INDUST,502.05,516.45,502.05,505.5,2295,20171110
500655,GARWARE POLY,234,242,230,237.8,10848,20171110
500660,GLAXOSMITH,2644,2665,2614.95,2631.25,372,20171110
500670,GUJ.NARMADA,441,461,434.45,445.7,434848,20171110
500672,NOVARTIS,635,649.5,635,644.9,8420,20171110
500674,SANOFI,4340,4529.95,4340,4468.4,190,20171110
500676,GLAXOSMITHKL,5950,6110,5943,6048.6,1291,20171110
500680,PFIZER LTD.,1764.5,1999,1753.2,1904.7,18277,20171110
500690,GUJ.ST.FERT,140.5,143.2,139,140.4,383566,20171110
500696,HIND UNI LT,1240.2,1297.95,1240.2,1290.75,113819,20171110
500710,AKZOINDIA,1811.35,1828,1765.55,1775.2,1806,20171110
500730,NOCIL LTD,182,185.5,178.1,181.35,308456,20171110
500770,TATA CHEM.,715.1,724,711,718.75,27660,20171110
500777,T.P.L.,71.6,75.05,71.45,72.45,68696,20171110
500780,ZUARIGLOB,181,186.75,180.1,184.1,17294,20171110
500790,NESTLE (I),7799,7856.45,7650,7770.1,2284,20171110
500800,TATAGLOBAL,239.9,244,235,236.5,848226,20171110
500820,ASIAN PAINTS,1190.5,1191,1160.6,1176.45,74217,20171110
500825,BRITANIA IND,4757,4914.25,4751.75,4872.85,10765,20171110
500830,COLGATE PALM,1040,1047.55,1029,1038.65,26406,20171110
500840,EIH LTD.,150.4,153,148.5,150.9,37807,20171110
500850,INDIAN HOTEL,112.4,113,111,111.55,70416,20171110
500870,CASTROL,395.4,402.1,392.55,396.65,120305,20171110
500875,ITC LTD.,261.25,264.8,259.25,261.35,534713,20171110
500877,APOLLO TYRES,234,238,230.3,235.2,141445,20171110
500878,CEAT LIMITED,1703,1754.95,1683.95,1738.55,26805,20171110
500890,MODI RUBBER,110.15,110.5,110.15,110.5,119,20171110
500940,FINOLEX IND.,715.85,723,710,711.6,7525,20171110
500945,VALUE IND L,6.7,7,6.52,6.67,7280,20171110
501148,DALAL ST INV,120,120,118.15,118.15,163,20171110
501150,CENTRUM CAP,82.5,82.5,79.55,79.8,496757,20171110
501179,OSCAR INV.,224.9,225,216.5,216.5,105,20171110
501242,TCI FINANCE,23.3,23.35,22.65,23.2,8828,20171110
501295,INDUS.INV.TR,116.15,118.35,115.55,115.55,487,20171110
501298,INDUS.&PRUD.,1300,1350,1293,1318.55,367,20171110
501301,TATA INVEST.,869,873.95,861.15,864.3,3278,20171110
501343,MOTOR&GEN.FI,31,32.4,31,31.6,776,20171110
501370,WALCHAND PF,155,162,155,159.5,2164,20171110
501391,W.H.BRADY,215.5,263,200,245.15,9457,20171110
501423,SHA ENG PLA,637.05,654.95,637.05,649.55,1266,20171110
501425,BOM.BURMAH,1610,1660,1565.7,1598.8,43657,20171110
501430,BOM.CYCLE,1749.95,1749.95,1749.95,1749.95,5,20171110
501455,GREAVES COTT,123,125,122.95,124.45,43434,20171110
501477,MULLER & PHI,81.25,81.25,81.25,81.25,25,20171110
501700,INDIA NIVEH,49.4,49.45,49.25,49.35,5825,20171110
501833,CHOWGULE ST,14.5,14.96,14.32,14.96,9528,20171110
501848,GLOBAL OFFS,36.6,36.6,35.75,36.4,7782,20171110
502015,ASSOC.STONE,40.6,42,39.5,40.85,76528,20171110
502090,SAGAR CEM.,855,855,825,828.45,1226,20171110
502137,DECAN CEMENT,562,588,545,576.85,2594,20171110
502157,MANGALAM CEM,368.8,372,361.6,364.2,711,20171110
502165,OCL INDIA L,1434.25,1435.25,1406.7,1409.4,329,20171110
502168,N C L IND.,259.45,259.45,253,256.05,22483,20171110
502175,SAURAS.CEM.,92,97,89.1,90.5,892158,20171110
502180,SRI DIGV CEM,27.75,28.05,26.8,27,114226,20171110
502219,BOROSIL GLAS,868,885.7,868,872.85,9974,20171110
502281,TRIVENI GLAS,20.55,21.05,20.5,20.7,4855,20171110
502330,IPAPPM,284.05,286,280,280.95,4720,20171110
502355,BALKRISH IND,1830,1973.55,1810.55,1920.6,89973,20171110
502407,NATH PULP,41.55,42.5,41.55,42.4,494,20171110
502420,ORIENT PAPER,122.5,125.85,120.8,122,85189,20171110
502445,CITADEL,56,56,56,56,225,20171110
502448,ROLLATAINER,7.84,7.84,7.84,7.84,2708,20171110
502450,SESHA.PAPER,765.25,765.25,740,754.2,442,20171110
502587,RAMA PULP,39,40.15,38.05,38.45,32748,20171110
502742,SINTEX IND.,26.2,26.35,25.7,25.8,705968,20171110
502761,BLUE BLEND,31,32.3,30.5,31.4,9375,20171110
502820,DCM LTD.,113.2,117,113.2,114.95,3603,20171110
502865,FORBES & CO,1999,2019.95,1951.2,1963.8,2928,20171110
502873,H.P.COTTON,37.1,37.1,36.85,36.85,4954,20171110
502893,UNITEDINT,20.3,20.3,20.3,20.3,5,20171110
502937,KESORAM IND,129.6,131.5,128,128.65,62323,20171110
502958,LAKSHMI MILL,2700,2774.55,2700,2751,42,20171110
502986,VARDH TEXT,1285,1310.2,1285,1305.75,2996,20171110
503015,MODERN INDIA,63,63,63,63,100,20171110
503031,PENLAND LTD,30.8,31.1,29.8,30.05,158458,20171110
503092,PASUPATI SPG,20,20,20,20,3,20171110
503100,PHOENIX MILL,524.65,534.7,504,510.25,3806,20171110
503101,MARATHON NEX,480,481.05,470,477.9,4306,20171110
503162,REL.CHEMOTX,87,91.95,85.25,85.9,5442,20171110
503169,RUBY MILLS,318.65,322.3,318.65,321.15,464,20171110
503205,SHREERAM,49.05,50.7,49,50.7,725,20171110
503229,SIMPLEX REAL,90,90,90,90,20,20171110
503310,SWAN ENG,155.2,157.5,147,156.8,30474,20171110
503349,VICTORIA MIL,3620,3768,3600,3663.5,13,20171110
503657,VEER ENERGY,26.15,28.85,26.15,28.85,36420,20171110
503722,BANSW.SYNTEX,132.9,132.9,132.9,132.9,100,20171110
503776,MODIPON,50.05,50.05,50,50,101,20171110
503804,SHRI DINESH,134.7,134.7,130.1,130.1,305,20171110
503806,SRF LIMITED,1599,1745,1556.05,1731.95,64817,20171110
503811,SIYARAM SILK,589.55,607.2,589,602.7,1265,20171110
503831,FOMENTO HOTE,154,157,147,152.7,490,20171110
503837,SHREE RAJSYN,17.05,17.05,16.95,17,2100,20171110
503960,BHARAT BIJLE,984.7,992.4,969.6,980.9,4317,20171110
504000,ELPRO INTER,42,45,42,43,5851,20171110
504008,EMCO LTD.,19.5,19.75,19,19.65,10828,20171110
504028,GEE LTD,59.9,59.9,57.1,58.05,11424,20171110
504036,HIND.RECT,107,108.5,105,105.15,12760,20171110
504058,NIPPOBATRY,854.9,854.95,840,840,405,20171110
504067,ZENSAR TECH.,864.25,875,848.75,870.05,1329,20171110
504076,JYOTI LTD.,48.3,48.3,48.3,48.3,18,20171110
504084,KAYCEE IND,5259,5259.45,4860,5259.45,36,20171110
504092,INDOKEM LTD.,33.5,34.5,32.15,34.45,10350,20171110
504093,PANA ENERG,280,318.75,276.55,305.7,32550,20171110
504112,NELCO LTD.,103,105.6,102.5,105.6,11732,20171110
504132,PERM MAGNETS,57,59.95,57,57.5,1945,20171110
504176,HIGH ENERGY,357.5,357.5,327,354.95,39,20171110
504180,STD.BATTERY,7.43,7.43,7.2,7.43,1136,20171110
504212,UNIV.CABLE,179.95,182.75,176.1,178.15,18719,20171110
504220,W.S.INDUSTR.,7.6,7.69,7.6,7.69,700,20171110
504240,DELTON CABLE,27.85,27.85,27,27,1270,20171110
504258,LAKSHMI ELEC,745.25,755,735,739.75,3387,20171110
504286,DELTA MAG,43.35,43.35,43.35,43.35,200,20171110
504341,RELTD,37,37,37,37,20,20171110
504392,KRISHNA VEN,338.9,338.9,338.9,338.9,8,20171110
504605,UNI ABEX,414,414,414,414,1000,20171110
504614,SARDA ENMIN,454,454.3,436.95,442.65,20284,20171110
504646,BHAGWATI AUT,96.95,98,94.9,98,401,20171110
504701,GONTER PEIP,8.19,8.19,7.51,7.51,1986,20171110
504741,IND.HUME PIP,472,488.15,466.85,474.85,5737,20171110
504786,INVEST &PREC,295,301,295,298.5,2812,20171110
504810,INFORMEDTEC,38.5,38.5,38.5,38.5,240,20171110
504840,KAIRA CAN CO,1323.95,1323.95,1309.9,1309.9,64,20171110
504879,ORIENT ABRAS,53.85,59,52.75,55.95,215013,20171110
504903,RATHI ST,2.9,3.1,2.85,2.88,2675,20171110
504908,DUNCANENG,102,102,97,98,523,20171110
504918,SANDUR MANG.,962.05,1001,962,990.9,16147,20171110
504959,STOVAC IND.,3000,3019.9,2950,2971.65,515,20171110
504961,TATA YODOGAW,61.15,64.95,61.15,63.7,1750,20171110
504966,TINPLATE,252.1,254.6,246,247.15,188443,20171110
504973,TIFHL,585,592.1,570.6,573.1,3037,20171110
505010,AUTO AXLES,953.35,973.55,951,954.65,2273,20171110
505029,ATLAS CYCLES,230,230,212,219.75,3348,20171110
505036,AUTO COR.GOA,763.5,830.8,763.5,816.4,19214,20171110
505075,SETCO AUTO,39.9,40.35,39.35,39.45,95416,20171110
505141,SCOOTERS IND,48.55,51.95,48.5,48.6,2662,20171110
505160,TALBROS AUTO,201,207.3,198.25,199.4,7025,20171110
505163,ZF STEERING,1211,1248,1200.1,1239.4,5757,20171110
505192,SMLISUZU,933.5,939.9,899,908.35,6897,20171110
505196,TIL LTD.,531.9,532.45,526.1,526.7,3119,20171110
505200,EICHER MOTOR,30900,30939.95,30374.25,30478.65,2296,20171110
505216,ALFRED HERB,787.65,787.65,759.95,759.95,12,20171110
505230,CIMMCO,94,95.5,92.6,92.9,16079,20171110
505232,VELJAN,1031,1039,984,990.25,258,20171110
505242,DYNAMAT.TECH,2077.95,2149,2065,2075.8,220,20171110
505250,G.G.DANDEKAR,63.4,63.55,62,62.85,205,20171110
505255,GMM PFAUDLER,591,604.8,579.6,580.6,9388,20171110
505283,KIRLOSAR PN,895,902,893,899.2,1656,20171110
505299,KULK-POWER,33.5,33.5,33.5,33.5,300,20171110
505324,MANUGRAPH IN,49,49.1,47.85,48.3,3859,20171110
505343,MONOTYPE IND,5.5,5.5,5.5,5.5,1660,20171110
505355,NESCO LTD,514.8,516.75,509,511.95,3437,20171110
505358,INTEGRA ENG,48.2,48.5,46.2,46.65,14259,20171110
505368,REVATHI EQU.,670,670,660,660,69,20171110
505400,TEXINFRA,48.8,49.75,47.7,48.05,25430,20171110
505412,WENDT(INDIA),2333.05,2435.7,2333,2390.8,247,20171110
505509,RESPON IND,45.6,45.7,44.1,45.4,100440,20171110
505526,DOLAT INV.,7.25,7.25,7.25,7.25,30049,20171110
505533,WESTLIFE DEV,287,300,277.5,285.2,307189,20171110
505537,ZEE ENTER,540.65,547,539,542.35,44185,20171110
505590,SVPGLOB,274.9,275,253,266.2,20661,20171110
505650,SKYL MILLAR,3.75,3.75,3.61,3.61,250,20171110
505665,ANTIF BEARNG,428.5,428.5,423.35,424.35,1504,20171110
505681,BIMETAL BEAR,543.15,563.4,541.4,558.95,854,20171110
505688,BHARAT GEARS,168,171.9,167,168.05,10538,20171110
505700,ELECON ENG,73.25,75,72.35,72.85,65303,20171110
505710,GRAUER& WEIL,62,66.8,61.7,63.65,273721,20171110
505712,GUJ.AUTO GE,285,297.95,285,292.8,847,20171110
505714,GABRIEL(I),195,199.9,194,196.05,20337,20171110
505720,HERC.HOISTS,140.9,141.45,138.05,138.65,2606,20171110
505726,IFB IND.LTD.,1064,1100,1029.6,1076.05,4446,20171110
505729,SINGER INDIA,244,244.2,240.2,242.1,6872,20171110
505737,INTER.COMBUS,555.55,555.55,526,535.2,3908,20171110
505744,FED MOG GOE,496.5,496.65,490,492.75,4406,20171110
505750,JOSTS ENG.,1058,1066,1025,1055.75,736,20171110
505790,SCHAEFFLER,5164.35,5250,5140,5191.3,654,20171110
505800,RANE HOLDIN,1902.95,1919.55,1855.05,1859.05,367,20171110
505827,SNL BEARINGS,306.9,306.95,271.05,289.6,1965,20171110
505840,JAIPAN INDUS,35.85,35.9,33.05,33.05,9620,20171110
505850,MANCREDIT,2.67,2.67,2.45,2.61,224991,20171110
505854,TRF LTD.,218.5,220.55,215.5,217.4,16163,20171110
505872,WPIL LTD.,673,688.75,661.2,679.5,2557,20171110
505890,KENNAMETAL,686.05,695,684.5,691.7,2296,20171110
505893,HIND.HARDY,79.8,79.8,79.8,79.8,5,20171110
505978,TRITON VALVE,1650,1684.5,1612.1,1641.85,424,20171110
506003,SUDAL INDUS,9.2,9.2,8.59,9,560,20171110
506016,JRIIIL,1,1.08,1,1,31494,20171110
506022,PRAKASH IND.,136.7,139.15,133.25,135.55,194844,20171110
506074,ARSHIYA,83.8,91.95,81.4,88.1,88999,20171110
506076,GRIND NORTON,473.05,479.5,469.95,470.55,2300,20171110
506079,LAKSHMI PREC,39.5,44.95,39.5,41.25,36122,20171110
506105,STANROSE MAF,175,175,173,174,146,20171110
506109,GENESYS INT.,329.95,339.9,325.2,330.65,26134,20171110
506122,PANKAJPIYUS,56.5,56.5,56.5,56.5,4,20171110
506128,PARNAXLAB,54.6,54.6,53,53.9,4429,20171110
506146,VISAGAR POL,0.98,0.98,0.98,0.98,69422,20171110
506180,SHRI OM TRD,126.9,126.9,126.9,126.9,5,20171110
506184,KANANI IND,9.15,9.15,8.75,8.75,368,20171110
506194,ARIH SUPER,174.95,176.45,172.1,175.4,74756,20171110
506197,BLISSGVS PH,185,188.7,181.5,184.95,100199,20171110
506222,INEOSSTYRO,958.55,974,938.75,958.75,1935,20171110
506235,ALEMBIC LTD.,39.75,40.4,39.35,39.55,64594,20171110
506248,AMINES&PLAST,70,70.65,67.65,67.9,18501,20171110
506260,ANUH PHARMA,179.05,179.1,176.1,177.65,4571,20171110
506261,MODISON MET.,77.75,77.75,75,75.9,16004,20171110
506285,BAYER CROP,3900.1,3935,3897.55,3919.15,829,20171110
506315,BORAX MORARJ,54.75,54.75,54.75,54.75,50,20171110
506365,CHEMO PHARMA,41.1,41.1,41.1,41.1,150,20171110
506390,CLARI CHEM,595.75,595.75,590.25,593.25,1876,20171110
506395,COROM INTER,500,523,498,511.35,23304,20171110
506401,DEEPAK NITR.,215.25,223.55,214.25,218.15,66888,20171110
506405,DHARAMSI CHM,124.1,126.5,122,125.25,16781,20171110
506414,DIL LTD,1335,1340,1300.15,1310.1,966,20171110
506480,GOCLCORP,509.9,510.25,501.55,504.95,1671,20171110
506520,JAYSHRI CHEM,17.15,17.49,16.01,16.06,127860,20171110
506522,JL MORISON,1199.95,1199.95,1199.95,1199.95,5,20171110
506525,KANORIA CHEM,84.95,85.1,83.2,83.8,12296,20171110
506528,KELTECH EN.,1320.75,1400,1320.75,1373.6,5314,20171110
506532,NITTA GELA,202.55,214.8,202.1,211.8,11954,20171110
506579,ORIENT.CARB.,1323.75,1338,1305.65,1317.4,702,20171110
506590,PHIL.CARBON,1000,1038.5,980.5,995.65,118579,20171110
506597,AMAL PRODUCT,199,202.95,193,194.7,15131,20171110
506605,POLYCHEM,414.6,421,413,414,47,20171110
506618,PUN.CHEM,390,396,385,386.25,626,20171110
506642,SADHANA NITR,67.55,69,65,65.2,3326,20171110
506655,SUDARSH.CHEM,371.25,374.1,360.95,362.85,51509,20171110
506685,ULTRAMARINE,281,286.9,273,280.5,18534,20171110
506687,TRANSPEK,1077.8,1077.8,1052,1059.85,929,20171110
506690,UNICHEM LAB,302,309.35,300.1,303,32958,20171110
506720,ZANDUREALTY,1321.75,1338.55,1319.75,1332.3,224,20171110
506734,MYS PETRO,139,149,130,132.8,1987,20171110
506767,ALKYL AMINES,580,580,570,572,360,20171110
506808,TUTICORIN.,14.7,14.7,13.4,13.6,5570,20171110
506820,ASTRAZEN.PH.,1202.8,1209,1174.15,1186.2,3085,20171110
506852,PUN.ALKALI,32.05,33.45,31.9,32,21943,20171110
506854,TANFAC IND.,131.95,131.95,119.3,120.35,38427,20171110
506858,GUJ.PETRO,23.65,23.65,23.6,23.6,265,20171110
506863,SWADESHI IND,3.8,3.9,3.78,3.87,42871,20171110
506879,GUJ.THEMIS.,45,48,44,46.65,7772,20171110
506910,JAYSN DYEST,77,80,76,79.9,373,20171110
506919,MAKERS LAB.,88.5,88.5,82.2,82.85,2811,20171110
506943,J.B.CHEMICAL,286,300.4,286,299.1,20309,20171110
506947,ADV.PETROCH.,31,31,31,31,600,20171110
506975,RAJ.PETRO,3,3,3,3,100,20171110
506981,BL.CHIP TEX,80,85,79,84.9,557,20171110
506991,NOBLE EXPLO.,4.75,4.75,4.75,4.75,13800,20171110
507155,JAGATJIT IND,62,64,62,62.05,1563,20171110
507180,KESAR ENT.,66.05,66.05,66.05,66.05,200,20171110
507205,TILAKNAG IND,15.51,15.65,15.06,15.21,19864,20171110
507265,EMERALL,90.15,90.15,90.15,90.15,85,20171110
507300,RAVALGAON,3444,3444,3444,3444,4,20171110
507315,SAKTHI SUGAR,26.35,27.15,26.25,26.4,16734,20171110
507410,WALCHANDNGR,214,217.5,209.3,213.3,126160,20171110
507435,KHOD.INDIA,70,70.35,67.5,70.35,4761,20171110
507438,IFB AGRO,680,689.95,660.15,676.15,1280,20171110
507442,DHARANI SUG,34.95,40.7,33.4,40.6,417258,20171110
507450,THIRU A.SUG.,69,71,68.85,69.4,3124,20171110
507474,KOTHARI FERM,53.7,53.7,49.65,50.9,1225,20171110
507488,G.M.BREWERI,749.2,755.35,738,740.5,4350,20171110
507490,RANA SUGARS,7.32,7.53,7.32,7.36,56750,20171110
507498,PICCADILY SU,10.39,10.39,9.5,9.53,1329,20171110
507508,RIGA SUGAR,16.15,16.6,16,16.4,6611,20171110
507514,SOM DISTILL.,168.4,168.4,161.2,162.05,104380,20171110
507522,MOUNTT SHIV.,5.02,5.02,5.02,5.02,1,20171110
507525,AMRIT CORP,1301,1302.45,1301,1302.45,100,20171110
507526,ASSO.ALCOHOL,176.55,180,175,175.9,6012,20171110
507552,FOODS & INNS,1068,1068,1032.1,1035,85,20171110
507580,IVP LIMITED,180.6,183.9,180.6,181.9,950,20171110
507598,KLRF LTD,105,115.9,105,107.15,6485,20171110
507609,OLYMPIC OIL,119.8,119.8,119.8,119.8,2,20171110
507621,MILKFOOD,226,226,212,212,84,20171110
507645,POLSON LTD.,12900,13298,12411,12818.1,268,20171110
507649,RASOI LTD.,36600,36600,36600,36600,1,20171110
507685,WIPRO LTD.,303.8,304,298.5,302.05,107947,20171110
507690,ORIENT BEVER,115,116,111.6,112,583,20171110
507717,DHAN AGRI,640.15,663.95,640.1,642.75,1439,20171110
507747,TTK HEALTHCA,901,927.7,852.55,885.6,1678,20171110
507753,SREE.RAY.ALK,54.3,55.45,53.5,54.15,221724,20171110
507759,LIME CHEM.,49.95,49.95,49.95,49.95,350,20171110
507779,KANPUR PLAST,120.25,121.7,119.5,119.75,6361,20171110
507785,TAINWALA CH.,106,107.85,105.35,106.45,565,20171110
507789,JAGSON PHAR,40,40,37,37.75,21306,20171110
507794,KHAITAN CHEM,20.2,24.4,20.2,24.4,737662,20171110
507813,NATI. OXYGEN,36.3,39.9,36.3,39.9,146,20171110
507815,GILLETTE (I),5970,6099.95,5905,5988,1179,20171110
507817,WIRES FABRIK,119.5,120.15,115,120,235,20171110
507828,ANSAL HOUS.,21.8,22.35,21.25,21.5,6909,20171110
507836,MAC CHARLES,452,460,452,454,156,20171110
507864,PION INVEST,53.3,55.8,51.2,51.2,24705,20171110
507872,ASHNOOR TEX.,19.7,20,19.7,19.8,1140,20171110
507878,UNITECH LTD,6.4,6.64,6.23,6.43,2631887,20171110
507880,VIP INDUS.,302,312,296,305.45,98566,20171110
507894,SCHABLONA (I,14.55,14.55,14.55,14.55,79,20171110
507910,FIBERWB IN,283,305,281.5,282.85,220088,20171110
507912,LKP FIN,107.3,118,106.8,118,33114,20171110
507944,BAJAJ STEEL,153,153.9,150.1,150.2,2395,20171110
507960,GUJ.HOTELS,136,136,132,133.15,203,20171110
507970,PARA. COSMET,31.05,31.05,31.05,31.05,69,20171110
507981,JINDAL HOTL,59,59,56.05,59,383,20171110
507998,SIMMONDS-MAR,82.7,86.6,81.3,82.8,15438,20171110
508136,BNALTD,232,232,218.15,225,622,20171110
508306,LEDO TEA CO,72.1,72.1,72.1,72.1,50,20171110
508486,HAWKINS COOK,2870,2870,2765,2794.9,1404,20171110
508494,WARREN TEA,116.7,116.7,114,114.65,833,20171110
508664,BEST E.HOTEL,64.85,71.5,64.85,65.25,12112,20171110
508807,IST LTD.,1272.1,1317,1272.1,1286.6,169,20171110
508814,COSMO FILMS,372.3,372.3,361.6,363.5,4555,20171110
508869,APOLLO HOSP.,1002,1016.1,995,1000.55,20723,20171110
508875,NITINCAST,164.8,164.8,156.9,157.1,145,20171110
508906,EVEREST INDS,462,470,456.3,461.2,7796,20171110
508918,GREYCELLS,40,40,40,40,469,20171110
508922,MSR INDIA,31,31,30,30.3,8530,20171110
508933,AYMSYNTEX,65.5,65.5,64.05,64.95,2730,20171110
508941,PANASON CAR,592,599.8,580.05,586.15,5140,20171110
508954,FINKURVE,41.6,41.6,41.5,41.5,225,20171110
508956,HB LEAS.PUB,1.44,1.44,1.44,1.44,1000,20171110
508969,SULABH ENG.,35.15,35.15,35.15,35.15,511,20171110
508989,NAVNETEDUL,164,166,161.1,161.95,3060,20171110
508996,SATPROP LTD,5.79,5.79,5.11,5.55,21581,20171110
508998,STERL INTER,1.3,1.33,1.29,1.32,39234,20171110
509009,AUSOM ENT,53.1,53.1,53.1,53.1,1016,20171110
509020,RUCHI INFRA.,3.93,3.93,3.93,3.93,10270,20171110
509026,VJTFEDU,58.9,58.9,54,54,35350,20171110
509048,LANCOR HOLDS,35,35,30.5,31.9,55094,20171110
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,527862,20171110
509053,BANAS FIN.,3.57,3.57,3.57,3.57,1,20171110
509055,VISAKA IND.,660.1,685.2,651,680.9,8234,20171110
509077,PRESSMN,73.5,79.2,71.2,75.65,438167,20171110
509079,GUFIC BIO SC,87.55,90.5,86.5,87.05,52716,20171110
509148,GOVIND RUBB.,19.4,19.75,19.05,19.25,95521,20171110
509162,INDAG RUBBER,172,177,172,175.1,15618,20171110
509196,M.M.RUBBER,46.9,46.9,46.9,46.9,1250,20171110
509220,PTL LTD,70.65,70.65,70.65,70.65,2380,20171110
509243,TVS SRICHAKR,3003,3088.3,2990.85,3058.15,683,20171110
509438,BENARES HOT,1087.8,1100,1087.75,1100,61,20171110
509472,CRAVATEX,468.9,468.9,455,455,146,20171110
509480,BERGE PAINT,250,253.5,249,251.35,37908,20171110
509486,CAPRIHANS,115.1,119,110.1,113,22518,20171110
509488,GRAPHITE IN.,595,607,577.2,587.95,260829,20171110
509496,ITDCEM,205,210.7,200,207.95,39908,20171110
509525,EMPIRE IND.,2090,2110,2037,2046.75,399,20171110
509546,GRAVISS HOSP,21.95,22.8,21.75,22.75,3150,20171110
509550,GAMMON INDIA,7.9,7.9,7.56,7.56,16038,20171110
509557,GARWARE WALL,905.8,907.95,894.45,895.75,423,20171110
509567,GOA CARBON,914,956,887.15,932.7,120269,20171110
509597,HARDCASTLE,285.1,308.8,285.1,307,202,20171110
509627,HIND.DORR,5.12,5.12,5.12,5.12,1600,20171110
509631,HEG LIMITED,1922.65,1972.35,1862.1,1903.7,65520,20171110
509635,HIND.COMPOSI,502.05,508.95,495,496.6,1154,20171110
509675,HIL,1208.55,1217.3,1181.05,1198.85,1731,20171110
509692,IND.CARD,182.35,186.8,181.15,183.1,1148,20171110
509709,INT.CONVEYOR,23.3,23.3,23.3,23.3,200,20171110
509715,JAYSHRE TEA,101.4,103.65,99.1,100.15,32202,20171110
509760,MODERN SHARE,17.4,17.4,17.4,17.4,200,20171110
509820,PAPERPROD,281.1,286.7,276.3,279.95,4034,20171110
509835,PREMIER SYN.,65,66.15,64.5,65.3,238,20171110
509874,SHALIMAR PAI,206,214,197,209.9,6971,20171110
509895,HIND MILLS,328.9,328.9,313.35,328.5,67,20171110
509930,SUPREM IND,1111.05,1130,1111.05,1118.45,3974,20171110
509953,TRADE WINGS,67.1,67.2,67.1,67.2,100,20171110
509966,VST INDUS.,3462.15,3462.15,3402.65,3435.8,69,20171110
510245,SWASTI VINAY,3.78,3.78,3.55,3.67,35237,20171110
511012,YAMINI INVES,14.75,15.1,14.75,15.1,1997,20171110
511034,JINDAL DRILL,163,163.35,158,159,21949,20171110
511064,APLAYA,4.9,4.9,4.9,4.9,10,20171110
511066,SAKTHI FIN.,38.05,38.1,36.5,37.25,14738,20171110
511072,DEWAN H.FIN.,635.1,646.95,625.1,638.35,514490,20171110
511076,SAT IND LTD,27.25,27.8,26.5,27,13190,20171110
511092,JMDVL,2.26,2.26,2.26,2.26,10,20171110
511116,QUADRANT,2.29,2.3,2.12,2.25,31926,20171110
511131,KAMAN HSG,14,14,13.73,13.73,1300,20171110
511144,ASYAINFO,55.4,55.4,47,50.75,14694,20171110
511147,WALL ST.FIN.,41.9,41.9,38.1,40.5,18753,20171110
511196,CANFIN HOMES,459,469.75,458.55,462.65,79005,20171110
511208,IL & FS INVE,20.05,20.55,19.45,19.7,641799,20171110
511218,SHRIRAM TRAN,1256.3,1272.35,1248,1255.4,30866,20171110
511243,CHOLAFIN,1272.75,1277.4,1248,1269.8,12638,20171110
511288,GRUH FINANCE,488.75,507,482.4,503.05,18411,20171110
511333,VLS FINANCE,85,85.8,82.5,83.05,28217,20171110
511355,IND CEM CAP,3.8,3.8,3.8,3.8,220,20171110
511359,AD-MANUM FIN,35,37.05,33,37.05,40449,20171110
511367,MEGLON,12.95,13,12.95,12.98,900,20171110
511377,MEHTA I.FIN,5.88,5.88,5.88,5.88,2000,20171110
511389,VIDEOCON IND,15.1,15.1,14.15,14.2,624887,20171110
511391,INTER GLOB F,26,28.6,26,27,1103,20171110
511411,SHRISTINFRA,275,282,268.5,271.9,465,20171110
511413,CREST,259.5,284.5,241.9,260.45,152350,20171110
511431,VAKRANGEE,587.95,604.95,587.95,590.45,177228,20171110
511447,SYLPH TECH,7.2,7.21,7.2,7.21,1110,20171110
511463,ALEXANDER,35.95,35.95,33.6,33.6,7447,20171110
511473,IND.BANK MER,22.35,22.6,21.55,21.6,23628,20171110
511501,BHARAT BHUSH,18,18,17.95,18,112,20171110
511505,CAPITAL TRUS,531.7,531.7,526.15,526.8,31,20171110
511509,VIVO BIO TEC,47,47,44.6,45.15,4809,20171110
511523,VEERHEALTH,9.81,10.55,9.7,10.55,1701,20171110
511533,SAHARA HOUSG,74.85,74.85,71.4,71.5,1919,20171110
511549,MORARKA FIN.,39.55,39.55,39.55,39.55,1770,20171110
511551,MONARCH,77,79,76,77.25,5423,20171110
511557,PRO FIN CAP.,224.9,228,216.55,226.7,35380,20171110
511559,TIMES GUARAN,63.4,66.95,63.4,66.95,513,20171110
511571,SOMDATT FIN,5.88,5.88,5.88,5.88,200,20171110
511585,REGENCY TRUS,3.46,3.46,3.46,3.46,100,20171110
511589,AVONMORE,23.8,23.9,22.8,22.8,5589,20171110
511593,LIBORD FIN,11.4,11.4,11.4,11.4,500,20171110
511605,ARIHANT CAP.,170,171.85,167,167.55,20424,20171110
511609,ISL CONSULT,20.25,20.25,19.05,19.65,660,20171110
511611,DCM FINANCIA,3.75,3.75,3.6,3.6,957,20171110
511628,IMCAP,65,69,64.05,64.6,338,20171110
511630,SAMBHAAV MED,12.1,13.29,12.1,12.9,17316,20171110
511642,WISEC GLOBAL,6.09,6.09,6.09,6.09,1,20171110
511658,NETTLINX LTD,70,71.5,65.5,67.8,18368,20171110
511664,BGIL FL TEC,3.7,3.7,3.47,3.52,2300,20171110
511672,SCANSTL,21.65,21.65,19.75,20.9,6061,20171110
511676,GIC HOUSING,439,448.8,433,442.15,18573,20171110
511688,MATHEW EASOW,22.8,22.8,22.75,22.75,100,20171110
511724,BAID LEASING,149,150,148.5,148.5,5782,20171110
511726,VIPUL LTD,91,91,84,84.5,24569,20171110
511728,KZ LEAS FIN.,9.35,9.35,9.35,9.35,5500,20171110
511736,USHDEV INTNL,3.25,3.34,3.24,3.33,306135,20171110
511742,CHOKHANI SEC,28.9,28.9,28.9,28.9,2704,20171110
511754,SHALIB.FINAN,94.95,97.5,93,97.1,1291,20171110
511758,MANSI FINANC,30.9,30.95,30.9,30.95,399,20171110
511764,UPASANA FIN.,30.95,33.45,30.95,30.95,422,20171110
511766,MUTHOOT CAP,650.7,653.85,628.5,641.1,2451,20171110
511768,MASTER TRUST,64.3,64.3,64.3,64.3,500,20171110
512018,CNI RES LTD,3.5,3.58,3.25,3.45,5856,20171110
512068,DECCANGOLD,40,40.6,39.1,39.5,27992,20171110
512070,UPL,745.95,748,731,735.35,54771,20171110
512093,CRANES SOFTW,1.33,1.45,1.31,1.37,25111,20171110
512131,SIGNET IND,11.65,11.65,11,11.07,146655,20171110
512135,ENSA STEEL,5.35,5.35,5.35,5.35,6,20171110
512161,8KMILES,776,782.8,740,751.75,43567,20171110
512175,VAMA INDS,28.55,30,28.5,29.05,18626,20171110
512179,SUNTECK REAL,367.95,377,365.25,372,63282,20171110
512217,PRISM MEDI,30.9,30.9,30.5,30.85,1500,20171110
512237,JAI CORP LTD,121.55,121.75,117.1,118.25,308823,20171110
512247,ASHIRWAD CAP,2.8,3,2.8,3,53861,20171110
512257,SVARTCORP,6.35,6.4,6.11,6.23,92878,20171110
512267,MEDIA MATRIX,7.5,7.5,6.95,7.21,9267,20171110
512289,SHIRPUR GOLD,149.65,149.65,142,142.65,2202,20171110
512296,BHAGYA INL,36.5,39.9,35,38.1,50486,20171110
512297,SHANTAI,172,172,168,172,278,20171110
512299,STERL.BIOTEC,3.59,3.6,3.37,3.5,18432,20171110
512301,CHAMBAL BREW,4.18,4.18,4.18,4.18,10,20171110
512393,SHARDUL SECU,45.8,50.15,45.8,46.1,950,20171110
512405,I-POWER SOLS,2,2,2,2,11,20171110
512417,TRITRADE,0.49,0.49,0.49,0.49,810,20171110
512425,NIRAV COMMER,198.5,198.5,181,194.25,423,20171110
512437,APOLLO FIN I,12.94,12.94,12.94,12.94,1,20171110
512449,SVC RES,12.95,12.95,12.95,12.95,100,20171110
512453,SHRI JAGDAMB,153.3,153.3,153.3,153.3,10,20171110
512455,LLOYDS MET E,19.9,19.9,18.55,18.85,25073,20171110
512477,BETEX INDIA,57,57,57,57,50,20171110
512493,GARNET INTL,690.8,690.8,654.3,671,32,20171110
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,10,20171110
512519,DONEAR IND.,59,59.9,57.6,58,14778,20171110
512527,SUPER SAL IN,632.2,644,632.2,641.8,704,20171110
512529,SEQUENT,101,103,98,99.7,95230,20171110
512531,STC INDIA,247,254.9,238.65,242.6,261981,20171110
512553,ZENITH EXP.,57,57.7,56,56,1000,20171110
512559,KOHINORFOODS,70,70.85,69.8,70.4,7422,20171110
512573,AVANTI FEEDS,2870,2910,2850,2885.05,21993,20171110
512579,GUJ.NRE COKE,1.7,1.78,1.67,1.77,362828,20171110
512587,ZODIAC JRD,39.9,43,39.9,39.95,250,20171110
512599,ADANI ENTER,153.05,158,151.8,155.95,968059,20171110
512604,HARIA EXPORT,2.64,2.64,2.64,2.64,350,20171110
512608,BHANDARI HOS,5.25,5.25,4.82,4.92,676683,20171110
512624,REGENTRP,5.88,5.88,5.88,5.88,600,20171110
512626,ORBIT EXPORT,143.1,147.05,143.1,145,1055,20171110
512634,SAVERA IND,70,71,67.95,68.05,17924,20171110
513005,VBC FERRO,48.95,48.95,44.65,45.05,1112,20171110
513010,TATA SPONGE,959,959,929.9,935.4,19164,20171110
513023,NAV BHAR VEN,129.9,133.7,129,130,54958,20171110
513043,REMI EDEL,36.35,39.35,36.35,37,1736,20171110
513059,G.S.AUTO INT,11.55,11.9,11.55,11.56,6150,20171110
513063,TRANSFREIGHT,16.3,16.3,16.3,16.3,10700,20171110
513097,SHIV.BIMETAL,79.8,81,78.3,79.35,44849,20171110
513108,GANDHI SP.TU,315,317,313,315.55,1350,20171110
513117,AMFORGE IND.,3.85,3.85,3.85,3.85,1200,20171110
513121,ORICON ENT,60.5,60.95,58.65,58.95,75887,20171110
513142,BALASORE,76,84.5,76,84.5,808423,20171110
513151,STI INDIA LT,16,16,14.63,15.49,388,20171110
513179,NAT STL AGRO,36.7,38.7,36.7,37.9,7765,20171110
513216,UTTAM GALVA,27,27.7,26.7,27,24955,20171110
513228,PENNAR STEEL,69,71.5,67.7,68.45,130892,20171110
513250,JYOTI STRUCT,9.3,9.68,9.1,9.68,84803,20171110
513252,JAY USHIN,401,401,401,401,73,20171110
513262,ST.STR.WHEEL,868.9,881.35,860.05,876.65,3225,20171110
513269,MAN IND.(I),107.55,108.95,106,106.9,74385,20171110
513303,MODERN STEEL,15.7,17.25,15.7,17.25,3466,20171110
513307,SYNTHIKO FOI,30.05,30.05,30.05,30.05,500,20171110
513335,METALFORGE,38.55,38.95,35.5,35.9,38172,20171110
513349,AJMERA,287.5,296.9,285.65,291.9,82769,20171110
513353,COCHIN MIN.,117,120,117,119.85,1591,20171110
513361,ISW LTD,4,4.25,3.71,4.01,195454,20171110
513375,CARBORUNDUM,377,379.45,371,374.25,21095,20171110
513377,MINERAL&METL,86.7,88.4,84,84.85,1102576,20171110
513401,ASHIANA ISP.,36,38,35.05,38,1564,20171110
513414,SMPL,1.51,1.63,1.51,1.57,26262,20171110
513418,SMFIL,0.57,0.57,0.57,0.57,500,20171110
513434,TATA METALIK,801.65,801.65,776,782.4,20775,20171110
513436,SHAH ALLOYS,18.3,18.9,18.3,18.9,190,20171110
513446,MONNETISPA,32.85,33.05,32.25,32.6,51363,20171110
513456,KANISHK ST.,9.45,9.45,9.45,9.45,25,20171110
513472,SIMPLEX CAST,123,123,117,117,8201,20171110
513488,SH.STEEL WIR,21.16,21.16,21.16,21.16,20078,20171110
513498,SOUTH.MAGNES,31.35,31.35,31.35,31.35,100,20171110
513507,GUJ.CONTAIN.,13.52,13.66,13.52,13.66,200,20171110
513509,KALYANI FORG,330,330,319,320.5,460,20171110
513511,PANCH.STEEL,79.4,79.5,77,78.8,30957,20171110
513513,ADITYA ISPAT,7.75,7.75,7.75,7.75,435,20171110
513515,S.R.INDUS.,23.75,24.5,23.3,23.7,22446,20171110
513517,STEELCAST,150,161.75,141,150,3186,20171110
513519,PITTI LAMIN.,67,71.2,67,68.05,28462,20171110
513528,GLITTEK GRAN,3.32,3.32,3.32,3.32,3150,20171110
513532,PRADEEP MET.,72,76.5,72,74.2,14407,20171110
513534,VARDHMAN IND,17.65,18.35,17.6,17.85,6044,20171110
513536,GNRL,31.1,34,30.9,30.9,887,20171110
513554,MAHA STEEL,64.9,64.9,64.5,64.5,1121,20171110
513558,REAL STRIPS,10.54,10.54,10.54,10.54,100,20171110
513566,NOVA IRON&ST,14.21,14.25,13.5,14,1612,20171110
513597,SURANA INDS,2.9,3.05,2.85,2.9,5520,20171110
513599,HIND.COPPER,100.9,103.5,97.35,99.35,2478415,20171110
513605,SRIPIPES,360.2,363.95,356.75,358.4,15971,20171110
513642,AXEL POLYMER,21.55,21.55,21.55,21.55,1282,20171110
513683,NLCINDIA,97.9,100.2,96.7,99.2,123882,20171110
513687,SPECTRA IND.,22.85,22.85,21.05,21.9,2220,20171110
513691,JMT AUTO LTD,5.68,5.68,5.68,5.68,94767,20171110
513693,KIC METALIKS,154,154,151.9,151.9,2650,20171110
513699,SOLID STONE,95,95,88.45,95,3120,20171110
513709,SHILP GRAVUR,142,142,137.5,138.6,10932,20171110
513713,WHITEORG,86.5,90,86.5,88.1,7821,20171110
513729,ARO GRANITE,70.85,71.7,67.5,68.55,29287,20171110
514010,HIM.FIBRES,6.65,6.65,6.35,6.42,3330,20171110
514030,DEEPAK SPINN,89,90,88.1,88.15,750,20171110
514034,JBF IND.LTD,232.6,235,218.4,226.35,52295,20171110
514043,HIMAT.SEIDE,355.1,356.45,351.25,353.6,9268,20171110
514045,BSL LTD.,65.25,68.35,63.55,64.9,5145,20171110
514087,PBM POLYTEX,106,107.95,105,106.55,200,20171110
514113,ADHINATH TEX,4.2,4.54,4.2,4.54,900,20171110
514138,SURYALATA SP,147,147,137,142.7,429,20171110
514140,SURYAVA SPIN,7,7,7,7,600,20171110
514142,TT LTD.,72,72,70.05,71.2,1040,20171110
514144,UNIWORTH LTD,0.57,0.57,0.57,0.57,100,20171110
514162,WELSPUN (I),69.4,69.85,67.7,67.9,166851,20171110
514165,IND.ACRYLICS,15.09,15.09,14.36,14.44,94411,20171110
514167,GANESH ECOSP,377.95,378.45,368.3,373.6,1416,20171110
514171,CEETA IND.,11,11,11,11,1200,20171110
514175,VARDHMAN POL,35.25,35.7,34.7,34.75,4263,20171110
514183,BLA ROS IND,41.25,41.85,40,40.2,88073,20171110
514211,SUMEET INDS.,32.95,33.25,32.55,32.65,49181,20171110
514215,BINNY LTD.,184.35,202.9,184.35,199.8,3554,20171110
514234,SANGAM INDIA,184.7,192.95,184.7,190.85,285,20171110
514248,SREECHEM RES,9.75,9.75,9.75,9.75,100,20171110
514264,SEASONS TEXT,13.8,15.15,13.8,14.85,5795,20171110
514266,ZENITH FIBRE,120.3,121.05,120.3,120.95,1195,20171110
514272,BHILWARA SP.,7.98,8,7.98,8,20600,20171110
514274,AARVEE DENIM,45,45,43.3,44.45,27842,20171110
514280,SANRHEA TECH,35.7,35.7,35.7,35.7,400,20171110
514286,ASHIMA LTD.,33.4,34.9,33.4,34.6,81693,20171110
514300,PIONEER EMB,36.8,37.5,36.1,36.25,16739,20171110
514302,VIPPY SPIN.,47,47,45.5,45.6,435,20171110
514312,JAY HIND SYN,2.1,2.23,2.03,2.03,3730,20171110
514316,RAGHUVIR SYN,124.45,124.5,124.45,124.45,547,20171110
514318,JATTAINDUS,47.5,47.5,47.5,47.5,100,20171110
514322,KAMADGIRI,87.9,96.9,85.5,91.85,4731,20171110
514326,PATSPIN INDI,33.35,34.5,33.3,33.75,11160,20171110
514330,OVERSEAS SYN,8.1,8.1,8.1,8.1,23700,20171110
514354,PREMIER POLY,44.1,44.1,40,40.95,911,20171110
514366,CITIZEN YARN,0.37,0.38,0.37,0.37,6170,20171110
514378,YARN SYNDICA,6.34,6.34,6.34,6.34,5,20171110
514394,AJIL,56.6,58.75,54.15,56.4,3117,20171110
514412,SARUPINDUS,72.1,72.1,72.1,72.1,167,20171110
514418,MANORG,106,113.3,106,110,2741,20171110
514428,HINDU.ADHESI,90,90,84.55,85.15,1424,20171110
514442,SRI KPR IND,26.15,27.3,26.15,26.35,1369,20171110
514450,MAHA.RUBTECH,56.5,56.6,55,55,4851,20171110
514454,SOUTH.LATEX,13.02,13.02,13,13,55,20171110
514470,WIMSOME TEXT,66,69.9,65.65,66.45,40658,20171110
514474,FAIRDEAL FIL,39,44,35.6,41.15,56497,20171110
515018,REG.CERAMIC,5.2,5.2,4.75,5.18,1675,20171110
515030,ASAHI IN.GLA,378,382.8,374.1,374.95,5151,20171110
515037,MURD.CERAM,45.55,46.3,43,45.45,52892,20171110
515043,SAINT-GOBAIN,67.3,68.4,62.65,63.25,275978,20171110
515055,ANANTRAJ,58,58.9,56.95,57.55,266306,20171110
515085,RESTILE CER.,5.24,6.3,5.24,5.83,19824,20171110
515093,MADHAV MARB.,67.05,72.9,67.05,71.9,16871,20171110
515127,RAMMAICA (I),22.5,22.5,22.5,22.5,4300,20171110
515145,HIND.NAT.GLS,132,134,126.55,131.45,7681,20171110
515147,HALDYN GLASS,44.4,44.4,43,44.05,60869,20171110
516003,SARDA PLY.,145,151.25,145,151.25,2051,20171110
516007,MANGALAM TIM,38,42.7,37.15,38.85,179684,20171110
516016,SHREYANS IND,166.5,173.5,166.5,171.7,8105,20171110
516020,AGIO PAPER,6,6,5.7,5.7,200,20171110
516022,STAR PAPER,223.95,224.45,217,218.45,58407,20171110
516030,YASH PAPERS,43.5,44.4,43.1,43.15,40651,20171110
516032,SARDA PAPERS,10.16,10.16,10.16,10.16,50,20171110
516064,ARROWGREEN,505.6,520,495,496.5,11514,20171110
516072,VISHNU CHEM,384,386,364.35,370.15,28102,20171110
516078,JUMBO BAG,13.5,13.5,13.5,13.5,500,20171110
516082,N.R.AGARWAL,308.75,313.4,297,301.65,21181,20171110
516086,SH.RAJES.PAP,16.45,17.85,16.4,17.2,5303,20171110
516092,PUDMJEE IND,16.22,17,15.27,15.32,51833,20171110
516096,SANGAL PAPER,88.4,97.65,88.4,97.65,953,20171110
516098,VENTURA TEXL,3.72,3.72,3.72,3.72,49,20171110
516106,SH.KARTHIK P,19.15,19.4,18.75,18.95,13222,20171110
516108,S.I.PAPER,125.8,132.85,125.8,131.9,19537,20171110
516110,SCANDENT,13.25,13.25,12.75,12.75,6950,20171110
517015,VINDHYA TELE,1390,1424.5,1373.15,1392.8,1783,20171110
517035,RUTTONSHA IN,49,49,45,45,445,20171110
517041,ADORWELDING,546.2,568,545,548.1,5675,20171110
517059,SALZER ELEC,190.8,197.75,190.8,192.65,12558,20171110
517063,JETINFOTRAN,56.05,56.05,56.05,56.05,175,20171110
517080,HIGHGROUND,8.71,8.95,8.6,8.71,35504,20171110
517119,PCS TECH,21.5,22.35,21.35,21.6,1302,20171110
517140,MOSER BEAR,4.26,4.26,4.16,4.2,104343,20171110
517146,USHA MART.LT,24.95,25.35,24,24.35,180938,20171110
517164,ZENITH COMP.,1.38,1.38,1.38,1.38,1149,20171110
517166,SPEL SEMICON,11.5,11.5,10.91,11.02,30235,20171110
517168,SUBROS LTD.,250.75,253.6,244.1,244.75,10145,20171110
517174,HONEYWELL,15200,15570,15150,15408,67,20171110
517201,SWITCH.TECH.,76.3,76.3,76.3,76.3,50,20171110
517206,LUMAX IND,1952.8,2023.3,1952.8,1989.25,4930,20171110
517214,SPICEMOBI,19.85,20.9,19.65,20,4869,20171110
517224,SUJANA INDUS,1.07,1.12,1.01,1.06,257952,20171110
517246,BCC FUBA,14.5,15,14.5,15,1005,20171110
517258,PRECISION EL,41.8,41.9,41.8,41.9,1205,20171110
517271,HBL P SYS,62.2,62.75,61.05,61.5,164134,20171110
517300,GUJ.IND.POW.,128,129.9,126.75,128.45,16149,20171110
517330,CMI LTD.,205.45,206.3,195.5,198.55,6386,20171110
517334,MOTHERSON SS,362.45,368.8,351.35,355.3,308078,20171110
517344,MINDTECK (I),73.75,78,73.55,75.65,17887,20171110
517354,HAVELLSINDIA,522.9,522.9,498.6,501.55,165539,20171110
517356,ACI INFOCOM,6.28,6.9,6.28,6.88,43578,20171110
517370,INCAP LTD.,68.9,68.9,66.5,67,1730,20171110
517372,GUJ.INTRUX,104.75,104.75,101.8,104.75,37247,20171110
517380,IGARSHI MOT,900,910,863.8,890.3,5637,20171110
517385,SYMPHONY,1593.95,1620,1549.4,1586.05,7279,20171110
517415,LEE&NEE SOFT,4.1,4.1,3.62,3.62,35193,20171110
517417,PATEL AIRTEM,179.95,182.95,175.25,176.45,2545,20171110
517421,BFLYGANDHI,358.05,361.25,343.05,345.55,20191,20171110
517437,DUTRON POLY.,135.8,135.8,128.05,135.45,293,20171110
517447,R.S.SOFTWARE,69.6,74.1,69.35,73.05,90231,20171110
517449,MAGNA ELECTR,206,209,194.4,197.85,17362,20171110
517467,MARSONS,6,6.24,6,6.03,10043,20171110
517477,ELNET TECH.,150,154,145,148.15,9449,20171110
517481,APTL,6.98,6.98,6.95,6.98,47745,20171110
517498,WEBELSOLAR,108,114.05,105,110.35,57202,20171110
517500,ROTO PUMPS,104.3,106.3,102,103.15,9461,20171110
517506,TTK PRESTIGE,6499.9,6593.6,6499.9,6566.3,264,20171110
517514,DHINDIA,32.3,34.9,32,33.45,15075,20171110
517518,LEEL,309.9,312.4,303.15,305.25,57567,20171110
517522,RAJ GLO WIR,624,639.95,605.05,616.6,29958,20171110
517530,SURANATP,6.12,6.75,6.12,6.71,10720,20171110
517536,ONWARD TECHN,131,134.35,130,130.25,23526,20171110
517544,CENTUM ELEC,630.6,649.25,630.6,644.65,543,20171110
517546,ALFA TRANSFO,29.85,29.85,29.85,29.85,150,20171110
517548,STARLITE COM,47.9,48.4,46.55,47.05,102031,20171110
517552,ADVANCED MIC,7.45,7.45,7.25,7.25,50,20171110
517554,NHCFOODS,14.55,15.02,13.72,14.02,29351,20171110
517556,PVP VENT LTD,5.65,5.9,5.56,5.7,66820,20171110
517562,TRIGYN TECH,104.1,104.25,98.95,100.05,13565,20171110
517569,KEI INDUST.,344,348.75,339.15,341.45,53315,20171110
517571,IMPPOWERS,80.6,84.65,80.55,82.15,7578,20171110
518011,KEERTHI,184.5,189.95,178.05,187.95,5707,20171110
518029,GUJ.SIDH.CEM,34.9,35,33.5,34.65,54832,20171110
518091,ANJANI PORTL,246,246,233,242.45,10449,20171110
519003,MODINATURAL,135,139,132,137.9,1340,20171110
519031,SHAH FOOD(P),92.55,93,88.5,90,611,20171110
519091,TASTY BITE,5400,5420,5330,5418.5,5114,20171110
519097,RITESH INTER,4.47,4.47,4.47,4.47,180,20171110
519105,AVT NATURAL,40.25,41.45,39.9,40.8,31366,20171110
519126,HIND.FOODS,330,339,330,339,185,20171110
519136,NAHAR INDUST,104.5,104.9,103.15,103.35,9134,20171110
519152,VADILAL ENT,620,620,620,620,20,20171110
519156,VADILAL IND,920.65,1044,920.6,980.65,35435,20171110
519183,ADF FOODS LT,227.45,233.75,225.8,232,31518,20171110
519214,WILLIAM.FIN.,29.2,29.2,29.15,29.2,100,20171110
519216,AJANTA SOYA,53,53,50,50.1,3820,20171110
519224,WILLIAM.MAGO,79,79.9,78.4,79.9,1215,20171110
519248,JVL AGRO,22,22,21.2,21.35,56121,20171110
519260,SANWARIA,26.55,26.55,26.55,26.55,36562,20171110
519262,PRIMA AGRO L,23.15,23.15,23.15,23.15,700,20171110
519279,MADHUR IND,10,10.5,10,10.01,3179,20171110
519287,MODERN DAIRI,9.09,9.94,9.09,9.49,7562,20171110
519295,BAMBINO AGRO,202.15,214.95,202.15,214,2746,20171110
519299,PRIME INDS.,0.88,0.89,0.84,0.88,801,20171110
519307,VIKAS WSP,14.8,15.25,14.8,14.8,223951,20171110
519353,BANSISONS TE,9.1,9.1,8.65,8.65,1200,20171110
519359,POONA DAL,69,69,63.5,68.9,1763,20171110
519367,TRANSGL.FOOD,6.53,6.53,6.53,6.53,206,20171110
519383,ANIK INDS,42.2,46.6,42.2,46.6,17956,20171110
519421,KSE LIMITED,1600,1600,1540,1600,1679,20171110
519457,VIRAT CRANE,43,43.3,40,41.1,13837,20171110
519463,IB INFOTECH,16.2,16.2,15.5,15.5,1100,20171110
519475,CHORDIA FOOD,115,115,115,115,100,20171110
519477,CIANAGRO,24.45,24.45,24.45,24.45,100,20171110
519479,OMEGA AGSEED,4.95,4.95,4.95,4.95,10000,20171110
519483,TAI INDUST.,20,20.05,20,20.05,124,20171110
519532,ASIAN TEA,16.8,17.1,16.65,16.8,120,20171110
519552,HERITGFOOD,681,727,652,672.15,147940,20171110
519560,NEHA INTER.,7.24,7.35,6.75,6.91,21726,20171110
519566,SIMRAN FARMS,111.75,111.75,107.45,107.5,1745,20171110
519570,LAKSHMI OVER,34.65,35,33.3,33.65,120217,20171110
519588,DFM FOODS,1995,2014.85,1678.05,1894.5,3651,20171110
519600,CCL PRODUCTS,325.4,325.55,314.8,316.5,4865,20171110
519602,KELLTONTEC,109.7,109.7,103,103.65,14876,20171110
520008,RICO AUTO,94.75,96.2,93.55,94.45,103085,20171110
520021,OMAX AUTOS.,69.5,70.55,69,69.9,6509,20171110
520043,MUNJAL SHOWA,279.9,279.9,274.6,275.85,9011,20171110
520051,JAMNA AUTO,61.4,61.4,58.75,59.85,237035,20171110
520056,SUNDAR.CLAY,5710.05,5783,5452,5582.8,646,20171110
520057,SONA KOYO ST,122.9,122.9,113.65,114.5,101490,20171110
520059,MUNAUTO,83.15,84.6,82.2,83.55,19132,20171110
520066,JAYBH.MARUTI,541.6,541.6,530,532.5,4984,20171110
520073,RACLGEAR,63.7,65.7,62.2,62.9,12972,20171110
520075,SAMKRG PIST.,324.8,330,322,326.2,7680,20171110
520077,AMTEK AUTO,29.05,29.05,28.05,28.4,376188,20171110
520086,SICAL LOG,209.15,209.15,206.25,207.9,5140,20171110
520111,RATNAMNI MET,880,899.9,876.55,890.6,1264,20171110
520113,VESUVIUS IND,1310,1319.55,1250,1252.2,1500,20171110
520119,AUTOMOTIVE S,78.25,82.65,78.25,80.9,2881,20171110
520123,ABC INDIA,92.6,95.3,92.55,95.3,2021,20171110
520127,BALURGHAT TE,4.47,4.93,4.47,4.93,1601,20171110
520151,SHREY SH LOG,451.55,457,446,449.3,3302,20171110
520155,STARLOG,71,71,70.4,70.4,54,20171110
521014,EUROTEX IND,39.5,39.5,39.5,39.5,400,20171110
521016,INDO COUNT,117.75,121.2,116.1,116.95,279656,20171110
521018,MARAL OVERS,39.2,40.75,39.2,40.2,6563,20171110
521030,NAKODA,0.38,0.39,0.38,0.39,32650,20171110
521034,SOMA TEXTILE,15.25,15.95,14.75,15.85,29113,20171110
521038,TAM.JAI.MILL,3.87,3.87,3.87,3.87,1,20171110
521064,TRIDENT,91.05,91.55,90.1,90.4,115191,20171110
521070,ALOK INDS.,4.17,4.17,4.17,4.17,8038860,20171110
521082,SPENTEX INDS,3.99,3.99,3.65,3.82,12001,20171110
521097,AMARJOTHI SP,178.6,184,176,178.5,6127,20171110
521105,OLYMPIA IND.,290,290,281,286,269,20171110
521109,NAGREEKA EXP,46.7,46.8,42.5,43.45,31027,20171110
521113,SUDITI IND.,74,75.45,72.1,74.55,6056,20171110
521131,SBFL,8.36,8.36,8.36,8.36,199,20171110
521141,ADITYA SPIN.,9.85,9.85,9.85,9.85,813,20171110
521149,PRIME URBAN,21.05,22.4,21,22.25,6360,20171110
521151,DHANLXMI FAB,33.2,33.6,30.6,30.75,951,20171110
521161,SRI LAK.SAR.,28.4,28.4,28.3,28.4,111,20171110
521163,ZODIAC CLOTH,224.9,233,224.9,225.5,1595,20171110
521167,FRONT BUSS,7.73,7.73,6.25,6.74,12472,20171110
521180,SUPER SPIN.,16.1,18.05,16.1,17.49,84822,20171110
521182,SEASONS FUR.,6.18,6.18,6.18,6.18,15200,20171110
521194,SIL INVEST,366,366,338,341.15,2769,20171110
521200,SURYLAK.COTT,89.85,91.95,88.1,88.95,4296,20171110
521206,SAMTEX FASH.,6.11,6.6,6.09,6.09,55757,20171110
521216,DHAN ROTO SP,24,24.5,23.3,24.5,2521,20171110
521220,DAMOINDUS,119,120,116.95,118.1,5260,20171110
521234,SRI NACHAMAI,18.15,18.15,18.15,18.15,401,20171110
521240,SAMBANDAM SP,154.15,161,154.15,159.2,1367,20171110
521242,KANDAGIRI SP,38,39.8,37.2,39.8,778,20171110
521248,KITEX GARMEN,305.4,318.75,293.3,302.45,43286,20171110
522001,CRANEX LTD.,15.3,16.25,15.3,16.25,1700,20171110
522004,BATLIBOI LTD,31.5,31.5,27.65,28.25,100526,20171110
522005,AUSTIN ENGG.,61,61.05,61,61,1452,20171110
522014,UNITED DRILL,187.1,200,187,194.9,1107,20171110
522017,FLUIDOMAT,208.4,208.4,200.5,202.5,2826,20171110
522029,WINDSOR MACH,62.6,64.55,59.65,60.65,27122,20171110
522034,SHANTHI GEAR,135.15,136.65,134.3,135.8,980,20171110
522064,HONDA SIEL,1323,1349,1317,1323.8,1208,20171110
522073,HITECHGEAR,392.35,396.3,386.05,392.55,11669,20171110
522074,ELGI EQUIP,261.2,263.7,257,258.45,5530,20171110
522085,STONE INDIA,60.45,62.35,60.1,61.25,29023,20171110
522101,KILBURN ENGG,80.5,84.5,80.5,82.3,7673,20171110
522105,BIRLA PRETEC,5.9,5.99,4.7,5.83,57592,20171110
522108,YUKEN INDIA,2500,2599.95,2461,2539.9,10483,20171110
522113,TIMKEN (I),781,786.75,776.05,780.05,530,20171110
522122,VOITH PAPER,765,765,759.9,759.9,129,20171110
522134,ARTSON ENG,76.9,77.15,72,73.95,19324,20171110
522152,SOLITAIR MC,56.5,56.5,54.45,55.05,3522,20171110
522163,DIAMONPOWER,18.2,18.2,17.6,17.85,21772,20171110
522165,INDSIL HYD,140,142,138.5,141.6,66632,20171110
522183,ITL INDUSTRS,170.1,192.2,170,189.5,42686,20171110
522195,FRONTIER SPR,190.1,194.8,187.55,188.05,5319,20171110
522205,PRAJ IND.LTD,82.25,82.7,80.6,82,217821,20171110
522207,RASANDIK ENG,134.05,147,134.05,135.75,1436,20171110
522209,YOGI SUNGWON,1.72,1.72,1.71,1.71,3998,20171110
522215,SWISS GLASS,158,163.95,158,159.7,806,20171110
522217,GUJ APOIND,236.95,242,234.6,236.1,5225,20171110
522229,TANEJA AERO.,58.65,59,57.55,58.35,18902,20171110
522231,CONART ENG.,45,47.5,44.1,46.1,12888,20171110
522241,M.M.FORGINGS,840,840,825.5,829.65,1549,20171110
522245,IYKOT HITEC,5.5,5.5,5.5,5.5,50,20171110
522249,MAYUR UNIQ.,460,460,440.7,443.45,4067,20171110
522251,CENLUB INDUS,55,56,54,54,366,20171110
522257,RAJOO ENGIN.,33.2,33.45,32.05,32.3,44755,20171110
522261,DOLPHIN OFF.,114,114.95,110.5,111.2,52530,20171110
522263,JMC PROJECTS,465.05,467.4,464,465.95,893,20171110
522267,VEEJAY LAKSH,52.5,52.5,52.5,52.5,90,20171110
522273,AHMED.STEEL,30.95,30.95,28.05,30.65,406,20171110
522275,GET&D,400.65,402.15,390.45,393.15,12080,20171110
522281,RAM RAT.WIRE,169,169,165.05,166.7,6517,20171110
522285,JAY NECO IND,9.8,10.05,9.6,9.71,95347,20171110
522287,KALPA.POWER,395,399.55,381.15,387.5,5935,20171110
522292,CHANDNI TE,44,48.35,43.75,48.05,21342,20171110
522294,T & I GLOBAL,60.4,60.4,53.35,56.6,946,20171110
522295,CONTROL PRNT,405,410,404,408.2,3992,20171110
523007,ANSAL BUILD.,71.5,73,70.4,72.55,9027,20171110
523011,WEIZMANN LTD,50.55,52.75,49,51,1268,20171110
523019,B.N.RATHI SE,37.7,37.7,36.35,36.8,891,20171110
523021,RISHITECH,71.9,71.9,69.3,71.6,1257,20171110
523023,SINCLAIR HOT,388,423,388,401.35,74590,20171110
523025,SAFARI IND.,410.2,417.5,405,410,3415,20171110
523062,JJ FINANCE,34.65,34.65,34.65,34.65,2400,20171110
523100,COSMO FERR.,27.65,28,27.6,28,450,20171110
523116,SANCO TRANS,283.3,284.25,257.5,263.65,242,20171110
523120,ADOR MULTI.,18,18.05,18,18.05,613,20171110
523127,EIH ASSO.HOT,350.05,358,350,355,1055,20171110
523144,MEDI CAPS,27.2,27.2,25.35,26.1,4795,20171110
523151,OTCO INTERN.,26.5,26.5,26.5,26.5,10,20171110
523160,MORGAN CRU,1000,1050,952.45,975,709,20171110
523204,ABAN OFFSHO,205,207,199.45,201.2,247136,20171110
523207,KOKUYOCMLN,100.2,102.6,98.5,99.1,19249,20171110
523229,BHARAT SEATS,218,218,208.65,210.05,30946,20171110
523232,CONT.PETRO,25.7,25.7,25.7,25.7,51,20171110
523248,MACHINO PLAS,261,262,248,250,386,20171110
523260,PEARL POLYME,35.75,37.6,35.75,36.8,2450,20171110
523261,VENKEY'S (I),2397.9,2397.9,2264.4,2292.9,9259,20171110
523269,ADVANI HOTEL,62,63.55,62,62.55,1870,20171110
523277,G.V.FILMS,0.71,0.8,0.71,0.75,60697,20171110
523283,SUPER HOUSE,191,195.95,187,189.15,6249,20171110
523289,RAMA VISION,13.79,13.79,13.79,13.79,2850,20171110
523301,TCPL PACK,660.35,667.45,650,664.9,2785,20171110
523319,BALMER LAWRI,283.6,285,272,274.1,52129,20171110
523323,KOVAI MEDI.,1164,1178.8,1152,1168.6,626,20171110
523329,ELDECO HOUS.,1892,1940,1815.6,1911,560,20171110
523367,DCMSHRIRAM,549.25,558,543,545.35,34993,20171110
523369,DCM SHR.IND,344.25,348.95,342.1,343.3,5912,20171110
523371,MAWANA SUGAR,109.45,113.15,107,110.45,33344,20171110
523385,NILKAMAL L,1622.45,1622.45,1591.95,1600.2,6480,20171110
523391,NAHAR POLY,55.1,58.25,55.1,57.55,6054,20171110
523395,3M INDIA LTD,15602.65,15903.5,15274.2,15436.2,311,20171110
523398,JCHAC,2358.15,2408.45,2358,2395.7,904,20171110
523405,JM FINANCIAL,156,160.35,154.2,155.95,161585,20171110
523411,ADCINDIA,212,217,210,213.55,1386,20171110
523445,REL INDL INF,496,499.9,484.25,489.45,46986,20171110
523457,LINDEINDIA,459.65,468.85,459.65,466.1,5016,20171110
523483,PACIFIC IND.,136,148,132.25,146.95,518,20171110
523523,RAINBOW PAP.,3.17,3.49,3.17,3.23,22523,20171110
523537,APM INDUS.,70.65,72.7,70.65,71.65,12205,20171110
523539,PRECISION WR,206.4,212.2,203.55,204.5,8025,20171110
523550,KRYPTON IND,16.25,16.55,15.15,15.4,47638,20171110
523566,MARTIN BURN,26.6,26.6,26.6,26.6,83,20171110
523574,FEL,47.1,48.5,46.95,48,81373,20171110
523586,IND.TONERS,290,299,286.25,296.2,8010,20171110
523592,JENSON &NICH,7.45,8,7.45,7.93,30834,20171110
523594,KUNSTSTOFFE,22.6,23.15,22.6,23.15,210,20171110
523598,SHIPP.CORPN,97,97,93.9,94.65,169934,20171110
523606,SIKA INTER.,176,176,170,170.4,3627,20171110
523610,ITI LTD.,145,147,142.7,143.75,141561,20171110
523618,DREDGING COR,718,759.5,695.65,741.25,337534,20171110
523620,PHARMASIA,20.9,22.95,20.9,22.95,265,20171110
523628,PODDAR,1340,1380,1340,1379,137,20171110
523630,NATIONAL FER,62.3,63.5,61.6,61.8,95045,20171110
523638,IP RINGS LTD,186.5,197.3,186.5,193.2,63871,20171110
523642,PI INDUS.LTD,814,825,807,820.3,35376,20171110
523648,PLASTIBLEND,232.8,239.95,227.5,238.75,5743,20171110
523660,WATERBASE,140,152.9,138.55,147.4,454554,20171110
523672,FLEX FOODS,117.8,118.65,114.6,115.3,10261,20171110
523676,GOLKUNDA DIA,18.6,18.6,18.6,18.6,231,20171110
523694,APCOTEX IND,470.85,480.95,464.1,475.4,1779,20171110
523696,FORTIS MLR,63,63.75,61.2,61.5,3531,20171110
523704,MASTEK LTD,352.05,375,348,357.3,82462,20171110
523708,EIMCO ELECON,522.25,522.25,497,505.75,436,20171110
523710,SAYAJI HOTEL,251.4,251.4,247.1,247.1,530,20171110
523716,ASHIANA HOU,172.25,175.85,172.1,173.15,6370,20171110
523724,VIJAY SHA.BU,24,24.5,22.7,22.9,8796,20171110
523736,DPL,129.65,133.25,128.6,133.25,6826,20171110
523754,EPC INDUS.,169.3,172,169.05,170.9,31199,20171110
523756,SREIINFRA,106,107.1,103.6,104.35,164025,20171110
523768,GUJ.BOROSIL,128.5,129.9,125.1,126.35,47194,20171110
523790,SHUKRA JEW,8.7,9,8.69,8.7,2400,20171110
523792,MAZDA LTD,380,384.9,376.5,377.65,670,20171110
523796,VICEROY HOTE,16.7,17.15,16.6,16.9,108078,20171110
523820,NEOCORP INTE,3.45,3.45,3.4,3.4,15603,20171110
523826,SOVEREIGN DI,9.1,9.1,9.1,9.1,49,20171110
523828,MENON BEAR.,92,94,88,89.45,13749,20171110
523836,GUJ.RAFFIA,42,42,40,40.05,1504,20171110
523838,SIMPLX INFRA,517,525,505.5,513.2,788,20171110
523840,INN.TECH.PAC,100,100.1,96.55,97.35,13493,20171110
523842,SUPER TANNER,4.95,5.19,4.61,5.09,83182,20171110
523850,AXTEL INDUS.,82.9,84.85,80.3,81.15,3735,20171110
523890,DS.KULKARNI,21.5,21.5,20.55,20.55,37270,20171110
524000,MAGMA FIN,166.75,174.9,166.1,173.7,16665,20171110
524013,HIND.FLUROCA,9.56,9.56,9.56,9.56,800,20171110
524019,KINGFA,755.2,758,745,749.4,1113,20171110
524031,PATIDAR,9.6,9.7,9.6,9.7,831,20171110
524037,RAMA PHOSPH,102.95,103,100,101.65,2478,20171110
524051,POLYPLEX,555.5,555.5,545,549.2,1497,20171110
524075,ALBERT DAVID,287,289,281.2,286.55,743,20171110
524080,HAR.LEATHER,54.5,55.1,49.9,52,1002,20171110
524084,MONSANTO (I),2444.05,2540,2444.05,2536,1249,20171110
524091,ACRYCIL LTD.,492.05,525,492.05,515.8,9247,20171110
524109,KABRA EXTR,130.5,132,128.1,128.8,13873,20171110
524129,VINYL CHEM,82.4,82.4,79.05,79.8,9399,20171110
524136,PEE CEE COSM,107,115,107,113.15,401,20171110
524164,IOL CHEM PH,66.5,70.1,64.6,69.7,166886,20171110
524174,KESAR PETRO,54.85,55.85,52.05,53.65,686544,20171110
524200,VINATI ORG.,961.95,970,942.75,965.1,1806,20171110
524202,LACTOSE(I),153.1,153.95,151,153.4,5031,20171110
524204,TEESTA AGRO,24.2,24.25,24.2,24.25,300,20171110
524208,AARTI INDUST,892.1,902,875.05,895.15,3085,20171110
524212,WANBURY LTD,36,36,35.4,35.55,1998,20171110
524218,RESONANCE,33,33,31.05,31.75,1275,20171110
524226,GUJ AMB EXP,155.85,156.1,148.45,150.2,21996,20171110
524230,RASHTR.CHEM.,93.8,94.35,92.1,92.6,369384,20171110
524280,KOPRAN LTD.,66.55,67.8,65.45,66.1,60903,20171110
524288,AIMCO PESTI.,205,218.75,198,218.75,11524,20171110
524314,GUJ.TERC LAB,7.11,7.84,7.11,7.84,200,20171110
524322,KABRA DRUGS,4.02,4.05,4.02,4.05,100,20171110
524324,SEYAIND,506,514,490.05,500.5,1083,20171110
524330,JAYANT AGRO,406.5,411.3,404,407,4806,20171110
524332,BCL,99.15,102.85,99.15,100.25,705,20171110
524336,SH.HARI CHEM,60.25,60.25,60,60.05,453,20171110
524342,INDOBORAXC,323.7,328,315,315.3,1983,20171110
524348,AARTI DRUGS,529,546.65,511.95,528,1283,20171110
524370,BODAL CHEM,172,173,171,172.1,62825,20171110
524372,ORCHIDPHAR,17.85,18.1,17.55,17.65,24327,20171110
524394,VIMTA LABS,131.45,132,130.4,130.55,1959,20171110
524396,BIOFIL CHEM,20.3,21.5,20.25,20.5,4062,20171110
524400,ISHITA DRUGS,24.65,24.65,22.75,22.8,610,20171110
524404,MARKSANS,48,50.1,47.6,48.95,1307640,20171110
524408,UNIV.STARCH,21.7,21.7,21.7,21.7,1000,20171110
524412,AAREY DRUGS,58.8,58.9,57,57.85,22209,20171110
524440,CAMEX LTD,30.2,30.4,28.1,28.7,18520,20171110
524444,KAVITIND,17.25,17.46,16.55,17.38,50997,20171110
524470,SYNCOM FORM.,1.8,2,1.8,1.96,3014619,20171110
524480,RIDHI SIDHI,489.95,495,485,492.9,2943,20171110
524494,IPCA LAB LTD,544.9,588.1,539.05,581.35,74438,20171110
524500,KILITCH DRUG,79.9,80,74.5,75,3155,20171110
524506,CORAL LAB.,950.1,978.9,911,940.4,8907,20171110
524518,KREBS BIOCHM,109.95,110,100.7,105,4427,20171110
524520,KMC SHIL,17.2,18.3,16.75,18.1,37839,20171110
524522,LAFFANS PETR,26.25,26.25,23.9,26.25,2533,20171110
524542,SUKJIT STRCH,346,375.9,346,371.65,1515,20171110
524558,NEULAND LAB.,1123.3,1174.8,1120,1170.75,854,20171110
524570,PODDAR PIGM.,322.2,354.25,320,349.05,16159,20171110
524572,PHARMAIDS PH,2.55,2.55,2.55,2.55,100,20171110
524576,VIVID IND,45,46.5,44.5,45.95,7764,20171110
524592,JD ORGOCHEM,4.86,4.87,4.85,4.85,2500,20171110
524594,ASHOK-ALCO,96.2,101.5,95,96.95,3135,20171110
524598,AKSHARCHEM I,723.5,754,723.5,738.1,2637,20171110
524610,RATHI GRAPH.,15.4,15.4,14.01,14.09,5780,20171110
524634,ALU FLUORIDE,140,140,131,137.8,14626,20171110
524640,ARCHITORG,60,62,59.9,59.95,16560,20171110
524648,INDO AMINES,96,97.4,93.1,94.05,10522,20171110
524652,IND.SWIFT LT,9.6,9.6,9.21,9.6,16722,20171110
524654,NATURAL CAPS,74.5,75.5,74,75.5,1500,20171110
524661,WELCURE DRUG,1,1,0.97,0.97,500,20171110
524663,BH.IMMUN&BIO,22.2,22.95,22,22.25,15937,20171110
524667,SOTL,1336,1341.85,1330,1341,31,20171110
524669,HESTER BISC,1150,1181,1110,1123.35,1921,20171110
524675,KABSONS INDU,4.45,4.45,4.45,4.45,5,20171110
524687,BASANT AGRO,8.65,9.12,8.26,9.04,105677,20171110
524689,PARENT.DRUGS,18,18,17.1,17.65,718,20171110
524699,KILBURN CHEM,71.5,71.5,70.5,70.6,874,20171110
524703,SANDU PHARMA,30,30,28.8,28.8,2825,20171110
524709,NACLIND,44.7,45.8,44.25,44.5,5808,20171110
524711,VISTA PHARMA,40.9,40.95,39.5,40.95,18353,20171110
524715,SUN PHARMA.,530.05,534.2,524,527.3,192816,20171110
524717,TITAN BIOTEC,60.55,65,60.55,65,972,20171110
524727,SDL,39.1,47.45,39.1,46.15,1300,20171110
524731,JENBURKT PH.,472.1,472.1,465.15,467.4,506,20171110
524735,HIKAL LTD.,243,245.5,240.5,241,20745,20171110
524742,CAPLIN POINT,687.95,718,672,680.3,24860,20171110
524748,LINK PHARMA,20,20,19.7,19.7,4591,20171110
524758,WINTAC LTD,180.05,188,180,185,1140,20171110
524764,NUTRA,26.9,28.2,26.2,27.55,11513,20171110
524768,EMMESSAR BIO,32.85,32.85,29.5,30.1,1253,20171110
524774,NGL FINE CHM,382.95,386.95,380.2,384.6,1848,20171110
524790,EVEREST ORG.,131.1,142.45,131.1,142.45,10002,20171110
524804,AUROB.PHARMA,808,808,730.05,740.25,852450,20171110
524808,PHYTOCHEM I.,62,63.1,57.85,58.35,4277,20171110
524816,NATCO PHARM,911.9,919.05,902.3,913.25,14372,20171110
524818,DYNAMIC IND.,111.1,111.1,100.2,103,24799,20171110
524820,PANAMA PETRO,171,174.1,167.5,171.75,13938,20171110
524824,BAL PHARMA,96.5,96.5,93.55,94.05,6821,20171110
524828,BDH INDUS.,66.5,69.3,64.55,66.2,7985,20171110
526001,JAUS POLYMER,25.3,27,25.3,25.3,1051,20171110
526027,CUBEX TUBING,39.45,39.45,39.45,39.45,3317,20171110
526043,POLYMECH.MCH,39,39,39,39,862,20171110
526073,GALAXY BEAR.,26.35,26.35,26.35,26.35,100,20171110
526093,SATVAH.ISPAT,39.75,39.85,38.8,39.45,5163,20171110
526117,SHERVANI IND,444.5,444.5,410,413,908,20171110
526133,SUPERTEX IND,4.83,4.83,4.61,4.63,2350,20171110
526137,SHETRON LTD,50.6,52,49.95,51.85,7859,20171110
526139,TRANSGENE BI,2.5,2.5,2.34,2.35,14443,20171110
526143,MPL,21.8,22.5,21.65,22.2,12191,20171110
526159,NIKHIL ADHSV,130,130.5,127.6,127.65,215,20171110
526161,SPENTA INT.,117,119,117,119,350,20171110
526169,MULTIBASE I,510,524,505,511.15,10477,20171110
526173,ANDREW YULE,32.95,34.5,32.3,33.2,530678,20171110
526179,LUDOLOW JUTE,84.4,84.5,83.5,83.95,3557,20171110
526217,HITECHCORP,178,181,176.3,177.15,3073,20171110
526225,BLOOM DEKOR,60.8,60.8,60,60,300,20171110
526227,FILATEX INDI,195.05,197,193,194.15,27209,20171110
526235,MERCATOR,41.6,42.7,41.15,41.7,463366,20171110
526237,MORGAN VENT,8.82,9.26,8.82,9.26,668,20171110
526241,AMRAPALI IND,6.76,7.03,6.76,6.79,4904,20171110
526247,PREMIER EXPL,425.5,432,418,425.7,1938,20171110
526251,MID EAST POR,1.72,1.72,1.72,1.72,1000,20171110
526263,MOLD-TEK TEC,53,53.75,52.3,53.05,910,20171110
526285,DIVYAJYOTI I,6.8,6.8,6.8,6.8,100,20171110
526299,MPHASIS LTD,725.85,774,725.4,735.5,556185,20171110
526315,DIVYA.GRANIT,95.85,100.05,95.75,100.05,9558,20171110
526325,ORIENT PRESS,133.4,137,128.3,133.8,1186,20171110
526355,DURO PACK,19.5,19.5,19.5,19.5,150,20171110
526365,SWARNASA,17.05,17.7,16.8,17.7,34344,20171110
526367,GANESH HSG.,111.5,114,107,108.4,27311,20171110
526371,NMDC LTD,126,128.05,124.35,126.05,197199,20171110
526381,PAT INT LOG,80,83.75,80,80.8,10060,20171110
526397,ALPHAGEO (I),877,915,869.2,874.75,7524,20171110
526407,RIT PRO IND,5.94,5.95,5.94,5.94,500,20171110
526409,KKALPANAIND,40.5,40.5,38,38.95,6541,20171110
526415,OK PLAY (I),145,149.3,144,145,8823,20171110
526423,KRITI INDUS.,40.3,40.9,39.1,40.1,7989,20171110
526433,ASM TECHNOLO,138.25,141,135,138.95,1400,20171110
526435,PERFECTPAC,185.1,189,185.1,185.55,140,20171110
526441,VISIONCINE,1.53,1.53,1.53,1.53,37,20171110
526468,EURO LEDAR F,16.75,18.35,16.7,18.35,633,20171110
526471,WINSOME BREW,8.3,8.85,8.3,8.48,3846,20171110
526477,S.A.ENTERPR.,5.84,5.84,5.84,5.84,500,20171110
526479,SKY INDUST.,38,38,38,38,500,20171110
526481,PHOENIX INT.,15.55,16.1,14.8,15.5,240,20171110
526490,PRATIK PANEL,1.77,1.77,1.77,1.77,500,20171110
526492,RISHIROOP,81.3,96.15,78.9,93.4,94824,20171110
526504,DOLPHIN MEDI,1.23,1.23,1.15,1.15,4605,20171110
526506,SYSTAMATIX C,22,22,22,22,52,20171110
526508,SHAHISHIP,9.46,9.46,9.1,9.1,425,20171110
526519,ALPINE HSG.,26.9,26.9,24.95,25.2,142,20171110
526521,SANGHI IND.,120,121.85,115.3,117.25,168959,20171110
526538,MAXIMAA SYST,6.9,6.9,6.25,6.8,198509,20171110
526544,SCANP GEOM,21.75,22.3,20.25,20.4,71854,20171110
526546,CHOKSI LABOR,20,20,20,20,500,20171110
526550,CCHHL,16,16.15,14.62,14.84,141478,20171110
526568,LONGVIEW TEA,18.05,19,18.05,19,106,20171110
526574,ENTERPR.INTE,10.25,10.25,10.25,10.25,10,20171110
526576,TECHIN,10.55,11.08,10.55,11.08,11413,20171110
526582,TPL PLAST,669.15,727,654,684.2,35374,20171110
526586,WIM PLAST LT,1310.05,1315.3,1300,1301.8,2473,20171110
526588,PHOTOQUIP(I),18,18,18,18,50,20171110
526596,LIBERTY SHOE,250.05,259.35,248,256,7632,20171110
526604,LIPPI SYSTEM,18.05,18.05,18.05,18.05,1601,20171110
526608,ELECTROTHERM,193,199.85,190,196.6,624,20171110
526612,BLUE DART EX,4020.1,4140,3980,4079.1,10498,20171110
526614,EXPO GAS,9.95,9.95,9.2,9.81,2631,20171110
526616,NAT.PLASTIC,64,68.5,63.35,67.95,59649,20171110
526622,MFL INDIA,0.29,0.29,0.29,0.29,53924,20171110
526628,AJWA FUN WOR,17.15,17.15,17.15,17.15,300,20171110
526640,ROYALE MANOR,10.71,10.71,10.5,10.5,2100,20171110
526642,MIRZA INTER,168,169,159,160.05,278472,20171110
526650,TOURISM FINA,137.4,139.9,136.55,137.05,93754,20171110
526662,RAJDARSHAN,24.65,24.65,24.45,24.45,142,20171110
526666,BHARTIYA INT,598,599,569.85,586.75,17828,20171110
526668,KAMAT HOTELS,118.7,127.75,117.55,124.1,69718,20171110
526683,HOTEL RUGBY,2.79,3.07,2.79,3.07,549,20171110
526687,POLO HOTELS,9.01,9.01,9.01,9.01,1288,20171110
526703,ECOPLAST LTD,103.95,104,101,101.4,720,20171110
526707,ALCHEMIST LT,13.1,13.11,12.6,12.67,1408,20171110
526717,GOPALA POLY.,120.1,125,119.5,123.3,14530,20171110
526721,NICCO PARKS,39.75,39.75,39.75,39.75,12619,20171110
526723,NTC INDUST,50.5,51.15,50.5,51,12020,20171110
526725,SANDESH LTD.,919.9,940,919.9,940,331,20171110
526727,GARNET CONST,39.45,39.45,34,34.8,71158,20171110
526729,GOLDIAM INT.,77.6,77.6,74,74.65,3683,20171110
526731,BRIGHT BROS.,87,89,87,88.9,5904,20171110
526735,EXCAST,1.37,1.37,1.37,1.37,1171,20171110
526737,CORPOR COUR,13.8,13.92,12.6,13.9,3881,20171110
526739,NARMADA GEL,155.85,168,155.85,161.4,1017,20171110
526747,P.G.FOILS,162,170.85,156.1,160.95,7310,20171110
526755,VELAN HOTELS,5.86,5.95,5.86,5.95,1301,20171110
526761,HOWARD HOTEL,6.48,6.48,6.48,6.48,1274,20171110
526775,VALIANT COMM,83,84.85,77.05,80.9,17906,20171110
526783,DR.AGAR.EYE,685,697,651.1,697,653,20171110
526797,GREENPLY IND,318.75,319.3,309.1,311.85,14072,20171110
526799,UNION QUALIT,38.5,38.5,34.9,37.35,802,20171110
526801,PSL LTD,3.9,3.9,3.7,3.85,1604,20171110
526807,SEAMEC LTD,160,160,151.35,151.35,1477,20171110
526813,RAGHUNATH IN,4.3,4.3,4.3,4.3,100,20171110
526817,CHEVIOT CO.,1225.4,1250.1,1225,1226.75,614,20171110
526821,DAI-ICHI KAR,406.1,428,406,414.1,3446,20171110
526823,RAJINFRA,3.98,4.37,3.98,4.37,2321,20171110
526827,SPICE ISLAND,22,24.8,20.5,21.2,1852,20171110
526829,CONFI PETRO,26.45,28.5,26.35,28,403172,20171110
526847,ASHIRWAD STL,20.35,20.35,18.43,19.73,6844,20171110
526849,BANARAS BEAD,62.8,62.8,61.6,61.6,911,20171110
526853,BILCARE LTD.,50.9,50.9,49.1,49.4,12585,20171110
526859,INTER ST.FIN,0.48,0.48,0.48,0.48,6000,20171110
526861,RISHI LASER,42.9,42.9,41.2,41.25,4935,20171110
526871,INTEC CAP,45.4,45.4,45.4,45.4,3,20171110
526881,63MOONS,128,128,128,128,39504,20171110
526885,SARLA PER F,56.7,56.95,55.45,55.8,14489,20171110
526899,HIMALAYA INT,28.2,29.25,27.65,28.75,54897,20171110
526905,PADMAIND,67,70,67,70,501,20171110
526917,CHD DEV LTD,7.8,8.5,7.75,8.49,492154,20171110
526921,21ST CEN.MGM,24.05,24.05,23.55,24.05,4725,20171110
526927,DION,36.85,36.85,36,36.3,2932,20171110
526931,HARIYANA SH.,85,96.5,81.5,93.6,155805,20171110
526935,M.B.PARIKH,7,7,7,7,1200,20171110
526945,TYROON TEA,42.5,44.55,42.4,42.6,1066,20171110
526947,LA-OPALA RG,522,527.5,518,520.5,1394,20171110
526951,GOLDEN LAMIN,709.95,709.95,686,691.15,1702,20171110
526953,VENUS REMEDI,101.75,104.25,101.75,101.9,14005,20171110
526965,GUJ.CRAFT IN,36.9,36.9,36.9,36.9,201,20171110
526971,DHOOT I.FIN.,48,50,46.75,49.65,30636,20171110
526987,URJA GLOBAL,2.23,2.23,2.03,2.19,7348736,20171110
527001,ASHAPURA LTD,80.5,87.45,78.55,82.7,980252,20171110
530001,GUJ.ALKALI,696,700.55,657.05,675.6,33800,20171110
530005,INDIA CEM.,171.05,172.3,167.9,170.75,818934,20171110
530007,JK TYRE IND,146.85,151.55,146.35,149.5,135977,20171110
530011,MANGLR.CHEM,72.8,73.85,71.4,71.75,12360,20171110
530017,STD.INDUST.,26.7,26.75,26,26.25,9184,20171110
530019,JUBILANT,644.15,644.15,621.85,623.4,20261,20171110
530023,FORTUNE FIN.,270,279,270,274.65,3833,20171110
530043,ACKNIT IND,122,123.75,119,122,1032,20171110
530045,TITAN SECUR.,8.36,9.2,8.36,9.2,104,20171110
530047,RAISAHEB RCK,331,348,331,345.05,14566,20171110
530067,CSLFINANCE,608,608,571,584.1,1944,20171110
530073,SANGHVI MOVE,163.75,163.75,159.6,161.55,2932,20171110
530075,SELAN EXPLOR,269,269,242,246.8,165700,20171110
530077,FRESHTROP FR,170,175.9,166.1,167.15,21776,20171110
530079,FAZE THREE L,93.3,94.9,89,89.95,10419,20171110
530109,VANTAGE CORP,9.65,9.65,9.65,9.65,3200,20171110
530111,RAJ PACKAGIN,42.8,42.8,41.5,41.5,157,20171110
530117,FAIRCHEM,415,429.95,415,415.4,998,20171110
530125,SAMRAT PHARM,71,82.95,71,77.05,1423,20171110
530127,NPR FINANCE,26.15,26.15,24.1,24.2,2314,20171110
530129,NILE LTD.,1042,1109.95,1030.15,1069.55,11126,20171110
530131,UDAIPUR CEME,29.75,30.4,29.55,29.75,165884,20171110
530133,AMCO INDIA L,35,35.95,35,35,872,20171110
530135,OPTIEMUS,78,83.35,77.9,80.5,91983,20171110
530145,KISAN MOULD.,127,133,124,128.75,68445,20171110
530149,KSL & IND.,15.05,15.05,15.05,15.05,25,20171110
530151,VIJAY TEXTIL,42.45,45.4,42.45,43.95,1439,20171110
530163,KERALA AYUR,88.45,90.5,85.2,90.05,11152,20171110
530169,MOHIT PAPER,13.51,14.49,13.51,13.6,2300,20171110
530175,ODYSSEY TECH,45,45,44.65,44.65,2900,20171110
530185,SURAT TEXT.,5.5,5.5,5.37,5.39,46812,20171110
530187,ATHARV ENT,1.45,1.45,1.39,1.39,55124,20171110
530191,CHROMATIC IN,2.32,2.5,2.22,2.22,128605,20171110
530199,THEMIS MEDIC,470,470,470,470,1,20171110
530201,KALLAM SPG.,23,23.75,23,23.25,13756,20171110
530233,AURO LAB.,57.15,59,57.15,58.85,555,20171110
530235,KJMC FIN.,25.7,25.75,25.25,25.55,10050,20171110
530239,SUVEN LIFE S,198.8,204.2,196.25,198.05,67410,20171110
530251,RISA INTL,1.16,1.16,1.16,1.16,6890,20171110
530253,RAJ.TUBE MFG,13.25,13.25,13.25,13.25,100,20171110
530255,KAY POW PAP,5.9,5.9,5.9,5.9,1000,20171110
530259,INTER ST.OIL,19.8,19.8,19.7,19.7,1725,20171110
530261,ARCUTTI.TEA,3.53,3.53,3.53,3.53,301,20171110
530263,GLOBAL CAP.,3.49,3.85,3.49,3.49,30980,20171110
530265,SAINIK FIN.,27.25,27.25,27.25,27.25,6,20171110
530299,KOTHARI PROD,201.2,204.75,197,199.95,4732,20171110
530305,PICCADILY AG,21.5,22.2,20.6,21.1,80939,20171110
530307,CHAMANLAL SE,109,109,100.5,104.35,44078,20171110
530309,CHANDRA PRAB,23.8,23.8,23.55,23.55,228,20171110
530313,LAUREL ORGAN,25.7,25.7,25.7,25.7,100,20171110
530315,HIND.TIN WRK,89,91.5,88.15,88.55,8500,20171110
530317,GODAVARI DRU,36.25,36.25,35.5,36,1290,20171110
530331,PREMCO GLOB.,491.9,491.9,472.7,475.4,1355,20171110
530333,EMGEE CABLES,19.9,19.9,19.9,19.9,100,20171110
530341,MUKESH BABU,89.15,95.4,89.15,95.05,431,20171110
530343,GENUS POWER,61.95,62.85,61,61.35,71634,20171110
530355,ASIAN OILFIE,215.9,215.9,208,212.9,29734,20171110
530357,KBS INDIA,2.26,2.26,2.26,2.26,400,20171110
530363,UGAR SUGAR,26.2,27.5,25.6,26.65,71825,20171110
530365,ORIENTBELL,310,317,304.75,307.25,5016,20171110
530367,NRB BEARINGS,141.55,146.3,141.5,144.1,26441,20171110
530369,VAMSHI RUBB.,54.65,54.65,51.15,51.45,3172,20171110
530377,NILA INFRA.,18.9,19,18.5,18.55,128254,20171110
530381,PETRON ENGG.,160,162,155,156,1540,20171110
530401,VINYOFLEX LT,30.45,33.25,30.45,32,839,20171110
530405,JINDAL CAP.,7.03,7.03,6.44,6.97,5051,20171110
530419,SUMEDHA FISC,42.85,42.85,40.05,40.85,9487,20171110
530421,KUWER INDS.,6.95,7.29,6.95,7.29,3400,20171110
530427,CHOKSI IMAG,29,29,25.7,26.2,4953,20171110
530431,ADOR FONTECH,131.8,131.8,125.1,126.8,19624,20171110
530433,SHIVA FERT.,72.1,75.95,72.1,73.6,8029,20171110
530439,SIDDHA VEN,1.52,1.52,1.52,1.52,5000,20171110
530449,RUNGTA IRRIG,24.75,24.75,23.5,24.75,1203,20171110
530459,VALSON INDUS,35.55,35.7,35,35.1,2300,20171110
530461,SABOO SODIUM,24.55,26.85,24.55,26.75,28295,20171110
530477,VIKRAM THERM,105.05,106,104,104.8,3696,20171110
530499,A.K.CAPITAL,561,573.85,560,570.35,2195,20171110
530517,RELAXO FOOT.,584.7,585.95,562,569.05,2329,20171110
530521,VIRAT INDUS.,125,129,123,127.8,5069,20171110
530533,TERAI TEA CO,56.85,58,55,55.05,905,20171110
530543,MARG LTD,14.4,14.55,13.49,13.68,138598,20171110
530545,COSCO INDIA,290,296.5,290,296.5,2175,20171110
530549,SHILPA MEDIC,657.5,670,657.5,668.55,3441,20171110
530555,PARAMOUNT CO,6.8,7.08,6.52,7.03,50409,20171110
530557,NCL RESEARCH,3.15,3.15,3.15,3.15,2387,20171110
530565,ARCHANA SOFT,4.22,4.22,4.22,4.22,5,20171110
530579,GOLDEN GOEN,7.36,8.85,7.36,8.85,133234,20171110
530585,SWASTIK INV,153,175.95,152.25,164.3,857,20171110
530589,PRIMA PLASTI,207.9,209.85,204,207.65,5751,20171110
530601,JAGSON FIN.,5.21,5.74,5.21,5.74,2011,20171110
530609,CARNATION IN,42,46.85,42,43,12553,20171110
530611,STURDY INDS,0.64,0.64,0.64,0.64,5000,20171110
530617,SAMPRE NUTRI,40.5,42,40.25,41.05,8277,20171110
530621,AKAR TOOLS L,119.5,134,110.2,118.05,109017,20171110
530627,VIPULORG,104,108.95,99.95,101.75,8675,20171110
530643,ECORECO,49.55,49.95,47.95,48.2,1937,20171110
530655,GOODLUCK,72.95,74.8,72.95,74.4,11183,20171110
530677,SUPREME HO,17.7,17.7,16.9,17.15,150,20171110
530689,LYKISLTD,40,41.95,40,41.5,1460,20171110
530695,PRIME PROP,34.7,34.7,34,34,2,20171110
530697,ZENLABS,43.9,44.75,43.2,44,2135,20171110
530699,RAJRAYON,0.23,0.23,0.23,0.23,13000,20171110
530703,INFO-DRIVE S,0.19,0.19,0.19,0.19,39512,20171110
530711,JAGAN LAMPS,13.3,13.3,13.3,13.3,554,20171110
530713,AJEL,4.6,4.6,4.6,4.6,600,20171110
530715,ALPS INDS.,4.76,4.89,4.68,4.89,10107,20171110
530721,ANGIND,5.9,5.97,5.71,5.72,5510,20171110
530723,ASIT C FIN,55.6,55.65,55.6,55.6,700,20171110
530733,NOVAPUBLIC,17.5,17.5,17,17.5,115,20171110
530741,OVOBEL FOODS,27.5,27.5,27.5,27.5,1400,20171110
530759,STERL.TOOLS,261,261,259.95,259.95,409,20171110
530773,IVRCL LTD,4.7,5.04,4.7,4.87,143332,20171110
530789,CEEJAY FINAN,115.5,117.75,115.5,117.3,250,20171110
530803,BHAGIL,292.5,293.8,285.05,287.8,4130,20171110
530809,BNR UDYOG,29.4,29.4,29.4,29.4,101,20171110
530813,KRBL LTD.,650,658.7,641.65,646.15,3429,20171110
530815,REFNOL RESIN,34.15,37.2,34.15,37,2655,20171110
530821,SSPDL LTD,90,92.9,89.25,89.7,3558,20171110
530825,DAIKAFFIL CH,66,68.05,65,65.75,9965,20171110
530829,CIL SECURITS,32.5,32.5,30.5,30.95,46082,20171110
530843,CUPID LTD,275.85,277.9,267,268.35,15339,20171110
530845,SUNSHIELD CH,288.65,288.65,272.75,280.75,1367,20171110
530859,COSBOARD IND,45.7,45.9,43.3,44.15,5244,20171110
530867,SFLINTER,5.34,5.34,5.34,5.34,1891,20171110
530871,CHEMBOND CHM,218.05,226,218.05,223,2990,20171110
530879,CIFL,32,33.6,32,32,110,20171110
530883,SUPER CROP.,154.9,156,152,152.65,4732,20171110
530885,AURUM SOFT,2.03,2.03,2.03,2.03,1180,20171110
530897,N.G.IND.LTD.,77,77.45,75,76.25,1600,20171110
530899,ASIA PACK,21.75,22.8,21.75,22.8,101,20171110
530919,REMSONS IND.,76,76,76,76,500,20171110
530929,EURO ASIA,5,5.25,5,5.25,600,20171110
530931,STANPACKS(I),4.9,4.9,4.9,4.9,90,20171110
530943,SRI ADHIKARI,22.25,22.25,22.25,22.25,21689,20171110
530959,DIANA TEA CO,19.15,19.9,19.15,19.7,13573,20171110
530961,VIKASECO,21.3,22.2,21.3,21.7,299359,20171110
530965,INDIAN OIL,396,396.45,390.65,394.35,151910,20171110
530973,ALFA ICA (I),61.15,66.5,61.15,65,552,20171110
530977,SKCIL,206,219,205.05,211.25,3673,20171110
530979,INDIA HOME,153.05,156,150,152.35,23135,20171110
530985,JPT SECUR.,14.87,14.87,14.87,14.87,290,20171110
530991,ROOPA INDUS,12.89,14,12.89,12.89,1452,20171110
530997,UNIQUE ORGAN,10.1,10.92,10.1,10.92,1300,20171110
530999,BALAJI AMINE,559.1,576,556,570.35,43524,20171110
531025,VISAGAR FIN,0.71,0.71,0.71,0.71,1000,20171110
531041,COMPETENT AU,216.6,219.85,208,215.15,5820,20171110
531043,DHAN JEEVAN,33.05,34.65,33.05,34.5,520,20171110
531080,SHRI KRISH,18.45,19.35,17.95,19.25,214,20171110
531082,ALANKIT,35.2,35.65,34.8,34.95,674471,20171110
531083,NIHAR INFO,14.2,14.9,14.2,14.35,1215,20171110
531092,OM MET INFRA,66.65,71,65.15,69.1,212584,20171110
531099,RUBRA MEDICA,5.79,6.01,5.79,5.79,18781,20171110
531109,ISHAN DYES,51.15,53,51.15,53,29700,20171110
531111,GOTHI PLASCO,11.2,11.2,11.2,11.2,100,20171110
531120,PATEL ENGG.,78.2,79.25,77.5,78,51713,20171110
531129,INANI MARBLE,20,20.35,19.95,20.35,5915,20171110
531146,MEDICAMEN BI,649.85,649.85,615,631.05,19005,20171110
531147,ALICON,590.85,595,577,580.45,890,20171110
531153,DILIGENT,13,13.25,13,13.25,541,20171110
531157,ORGANIC COAT,19,20.5,19,19,605,20171110
531158,CATVISION,36,38.3,36,38.3,2150,20171110
531161,ABM KNOWLEDG,117.8,117.8,113,115.6,2794,20171110
531162,EMAMI LTD.,1250.05,1276,1240.95,1254.6,65284,20171110
531169,SKP SECURE.,70,72,68.3,71,135,20171110
531172,PRANAV.SPIN,21,21,20,21,721,20171110
531173,SYSCHEM (I),11,11.95,10.78,11,5063,20171110
531175,BLS INFOTE,0.24,0.24,0.24,0.24,40717,20171110
531176,MEFCOM CAPIT,23.15,23.15,23.15,23.15,50,20171110
531179,ARMAN FIN,216,220,215.3,219.7,1439,20171110
531198,DHANADACOL,3.31,3.31,3.31,3.31,2,20171110
531199,GLANCE FIN.,32.25,32.75,32.25,32.75,1550,20171110
531201,SHILCHAR TEC,442,444.4,430.05,442.6,670,20171110
531207,RAYMED LABS.,2.4,2.44,2.4,2.43,36,20171110
531209,NUCLE.SOFT E,385.7,416.5,383.05,398.45,44356,20171110
531213,MANAP FIN,97,100.3,97,98.6,464713,20171110
531215,RTS POWER CO,57.3,59.2,57.15,58.45,2628,20171110
531216,COMFORT INTE,0.78,0.83,0.77,0.82,9892,20171110
531223,ANJANI SYNT.,39.1,42,39.1,41.55,6025,20171110
531233,RASI ELECTRO,5.34,5.43,5.08,5.12,18451,20171110
531234,VICTORY PAPR,37.6,39,37.6,38,10895,20171110
531252,ANERI,6.01,6.02,6.01,6.02,700,20171110
531253,INDIA GELAT.,113.05,119,112.25,119,453,20171110
531254,OPTIFIN,27.3,27.3,26,26.95,1837,20171110
531255,PARAGON FIN.,20.8,20.8,20.8,20.8,10,20171110
531257,PRATIKSHA CH,3.9,3.99,3.9,3.99,547,20171110
531266,VST TILLERS,2199.75,2200,2142,2148.3,879,20171110
531268,B2B SOFT.,12.56,12.56,12.56,12.56,5,20171110
531273,RADHE DEVLOP,17.2,19,17.2,18.5,10531,20171110
531278,ELIXIR,42,42,40.5,41.75,485,20171110
531280,PANKAJ POLY.,11.8,11.8,11.8,11.8,25,20171110
531281,P.G.IND.LTD.,30,31.75,30,31.75,700,20171110
531287,NAT PLASTIC,43,43.8,39.15,41.4,817,20171110
531289,NATFIT,229.65,229.65,218,220.9,7099,20171110
531306,DHP INDIA LT,510,510,480,485.85,1017,20171110
531307,SRK INDUS,3.5,3.5,3.5,3.5,500,20171110
531310,AVAILABLE FI,7.3,7.3,7.3,7.3,50,20171110
531314,INTEGRA CAP.,25.5,25.5,25.5,25.5,40,20171110
531324,ROSELABS FIN,21.25,21.25,21.25,21.25,50,20171110
531328,KRETTOSYS,48.45,48.45,48.45,48.45,2,20171110
531335,ZYDUS WELL,893.65,922,875.8,915.65,2316,20171110
531337,IRISMEDIA,18.4,18.6,18.4,18.5,179950,20171110
531339,JAIHIND PROJ,6.29,6.29,6.29,6.29,1100,20171110
531344,CONTAIN.CORP,1334.6,1355,1333.1,1348.4,6052,20171110
531346,EASTERN TRED,95.6,99,93.05,98.05,2586,20171110
531349,PANACEA BIOT,222.15,244.7,222.15,230.55,40952,20171110
531352,PEETI SECURT,7.95,7.95,7.95,7.95,500,20171110
531358,CHOICE INT.,92.05,94,90.1,91.85,1925,20171110
531364,AQUAPIV,19,19,18.9,18.9,1695,20171110
531367,DOLLEX IND.,2.9,2.9,2.66,2.67,12302,20171110
531370,SPARC SYSTEM,4.52,4.52,4.52,4.52,1194,20171110
531373,BYKE HOSP,156.4,156.5,152.3,152.95,24059,20171110
531381,ARIHANT FOUN,42.75,42.75,42.75,42.75,25,20171110
531390,UPSURGE INV.,56.1,56.1,53.2,53.2,3093,20171110
531400,ALMONDZ GLO,25.45,25.45,24.25,24.4,565,20171110
531404,ZICOM ELECTR,21.1,21.1,20.6,20.65,10493,20171110
531410,GUJ.FOILS,12.54,13.58,12.54,13.58,4811,20171110
531413,KIRAN PRINT,3.07,3.07,3.07,3.07,1000,20171110
531426,TAMIL.NEWSPR,349.55,354,344.5,346.35,3189,20171110
531431,SHAKTI PUMPS,441.6,446.35,434.5,435.85,11983,20171110
531437,PWASML,40.05,40.05,38.1,38.45,10230,20171110
531439,GOLDSTONE EN,9.5,9.6,9.47,9.49,7510,20171110
531444,VARDHMAN,9.49,9.49,8.59,8.59,1250,20171110
531448,SAFAL SECURI,1.14,1.14,1.14,1.14,101,20171110
531449,GRM OVERSEAS,322,330,320,329.7,1250,20171110
531453,MOHIT INDUS.,44.3,47.9,41.5,41.85,211439,20171110
531454,POLYLINK POL,28.95,29.3,26.05,27.1,57045,20171110
531456,MINAXI TEXT.,1.42,1.42,1.4,1.41,21401,20171110
531460,CONTI.CONTRL,5.83,5.83,5.32,5.36,480,20171110
531463,GBLINFRA,106,106,105.5,105.75,27426,20171110
531467,ARNAVCORP,0.58,0.58,0.58,0.58,6300,20171110
531471,DUKE OFFSHOR,110.55,118.75,109.1,110.9,11562,20171110
531489,CG-VAK SOFTW,27.3,27.3,27.3,27.3,20,20171110
531494,NAVKAR BUILD,22.5,22.5,21.4,21.4,680,20171110
531497,MADHUCON PRJ,35.55,36.8,33.8,34.35,117530,20171110
531499,SYBLY INDS.,4.2,4.54,4.2,4.43,30847,20171110
531500,RAJESH EXPO.,800,800,775.5,782.25,64677,20171110
531503,MARIS SPIN.,24.15,24.15,24.1,24.1,2000,20171110
531508,EVEREADY (I),341.4,356,341,350.55,19615,20171110
531512,ORIENT TRADE,3.65,3.65,3.65,3.65,2150,20171110
531518,VIKAS GRAN,6.18,6.8,6.18,6.6,1674,20171110
531519,ANKUSH FINST,9.8,9.8,9.8,9.8,1000,20171110
531524,I.C.S.A. IND,2.7,2.8,2.7,2.75,4551,20171110
531525,ACE SOFTWARE,21.4,21.4,21.4,21.4,680,20171110
531531,HATSUN AGRO,755,765,737.1,750.85,14797,20171110
531539,RISHABH DIGH,38,40.75,38,39,3468,20171110
531540,MARUTI INFRA,26.7,26.7,25.2,25.9,13051,20171110
531541,AVONLIFE,14.25,14.25,14.25,14.25,8093,20171110
531543,JINDAL WORLD,1169.05,1176.4,1150,1163.25,11604,20171110
531547,TIRUPATI IND,13,13,11.9,12.98,13505,20171110
531548,SOMANY CRAM,853,879,835.05,855.65,1036,20171110
531552,RAGHUNATH TO,4.26,4.53,4.26,4.53,3500,20171110
531556,CORAL (I)FIN,82.45,83,80,81.15,3246,20171110
531560,AROMA ENT,38.5,40,38.5,40,5100,20171110
531574,VAS INFRA,9.71,10.19,9.53,10.18,1654,20171110
531583,RAP MEDIA,10.45,10.45,10.45,10.45,900,20171110
531595,CGCL,122.85,127.9,122.7,123.5,8632,20171110
531599,FDC LIMITED,201.35,203.75,197,199.9,7337,20171110
531600,GOGIA CAP,27.45,27.45,27.45,27.45,15,20171110
531608,GORANI INDUS,14.28,14.28,14.28,14.28,101,20171110
531609,KG PETROCHEM,113,113,113,113,67,20171110
531612,KGN IND LTD,1.62,1.62,1.62,1.62,2001,20171110
531624,COUNTRY COND,3.4,3.55,3.3,3.37,2509,20171110
531626,OROSMITHS,6.56,6.88,6.56,6.8,2001,20171110
531633,LINCOLN PHAR,193.5,202.85,192.75,199.85,58588,20171110
531638,SURAJ LTD,38.3,38.45,38.3,38.45,1081,20171110
531642,MARICOLTD,311,312.35,307.35,311.05,20676,20171110
531650,VAX HSG.FIN.,2.28,2.28,2.28,2.28,246,20171110
531673,ANKA INDIA,17,17.55,16.5,17.55,2950,20171110
531680,MAYUR LEATHR,21.9,21.9,19.95,21.35,2155,20171110
531682,CAT TECHN.,0.53,0.53,0.51,0.51,2500,20171110
531686,ADVIK LABORS,5.19,5.19,4.71,5.19,5287,20171110
531687,KARUTURI GLO,1.14,1.14,1.11,1.13,370340,20171110
531688,PRITHVIEXCH,55.55,55.55,46,47,321,20171110
531694,RAINBOW FOUN,28.2,28.2,25.95,25.95,3300,20171110
531712,TRILOGIC,1.1,1.1,1.1,1.1,500,20171110
531717,VIDHIING,101,101,93.1,93.8,235318,20171110
531719,BHAGIRA.CHEM,299.95,302.7,299,300,729,20171110
531723,STAMPEDE CAP,5.71,6.24,5.71,6.24,80478,20171110
531726,PANCHSHEEL O,88,93.5,88,88.3,510,20171110
531727,MENON PISTON,26.3,27,26.3,26.7,39896,20171110
531737,GREENCREST,46.9,46.9,46.9,46.9,520,20171110
531739,GENNEX LAB,4,4.09,3.9,4,84663,20171110
531744,GINI SILK MI,271,281.9,270,273.5,130,20171110
531746,PRAJAY ENGS.,10.5,11.17,10.5,11.17,76275,20171110
531761,AMULYA LEAS.,520,520,476.1,486.45,12866,20171110
531762,UNJHA FORMUL,12.67,13.25,12.67,13.25,1251,20171110
531768,POLY MEDICUR,289.1,289.9,276.05,279.3,12202,20171110
531769,PFL INFOTECH,8.01,8.01,8.01,8.01,3442,20171110
531781,SURYADEEP SA,2.23,2.23,2.23,2.23,1,20171110
531784,KCLINFRA,1.02,1.02,1,1,1544,20171110
531795,ATUL AUTO,431.2,433.9,425.35,427.3,4417,20171110
531802,PRERNA INFR,43.15,43.15,36.3,36.75,14671,20171110
531813,GANGAPAPERS,38.55,38.55,38.55,38.55,500,20171110
531814,TIRUPATI SAR,19.5,20,19,19.7,1822,20171110
531816,PANORAM UNI,9,9.6,8.8,9,785,20171110
531822,RODIUM,113,114,109.1,110.3,11619,20171110
531832,NAGAR.AGRITE,4.36,4.36,4.36,4.36,100,20171110
531841,INDUSFINL,12.9,12.9,12.16,12.28,1227,20171110
531842,LAHOTI OVER.,27.8,27.8,26.1,26.4,15023,20171110
531847,ASIAN STAR,1123.45,1123.45,1123.45,1123.45,6,20171110
531859,ORIENTAL VEN,451,464.8,451,455.3,440,20171110
531861,JOINDRE CAPI,34.1,35.6,34.1,35,5500,20171110
531862,BHARATAGRI,140,141.9,135,137.35,23541,20171110
531867,UNITECH INTE,7.6,7.75,7,7.42,8702,20171110
531869,SACHETA MET.,40.3,40.5,38.75,39.5,98912,20171110
531879,PIONEER DIS.,190,196,189.6,193.35,336,20171110
531881,GMETCOAL,17.05,17.05,17.05,17.05,60,20171110
531882,KWALITYLTD,98,99.1,97.2,97.95,187103,20171110
531888,REXNORD ELE.,69.95,70,69.2,69.3,820,20171110
531892,KHANDWALA SE,14,14,13.31,13.35,7400,20171110
531893,SAWACA BUSI,2.77,2.77,2.77,2.77,500,20171110
531900,CCL INTER,14.7,14.7,14.7,14.7,116,20171110
531921,AGAR IND COR,520.05,535,520.05,535,99,20171110
531923,DHAMPURE SGR,15.39,15.39,15,15.2,2869,20171110
531925,SHANTANU SHE,14.4,14.4,14.4,14.4,2,20171110
531928,GOLDEN CARPE,5.43,5.43,5.43,5.43,101,20171110
531934,SUPREME TEX,2.63,2.63,2.45,2.5,49177,20171110
531950,VERTEX SEC.,2.51,2.55,2.51,2.55,2804,20171110
531952,RIBA TEXTILS,132.7,135.7,130.7,134.2,113442,20171110
531963,UNIVERSAL CR,50.5,50.5,49.6,49.6,1001,20171110
531972,TRIDENTTOOL,19.75,19.75,17.95,19,292,20171110
531977,CHARTERLOGIS,19.5,20,19.4,19.6,525754,20171110
531978,AMBIKA COTTO,1339,1348,1300,1310.85,2960,20171110
531979,HIND ALUMIN,135.4,135.5,125,131.2,7013,20171110
531996,ODYSSEY CORP,2.31,2.31,2.3,2.3,2210,20171110
532005,SAM INDUS.,19.4,19.4,19.35,19.35,1175,20171110
532022,FILAT FASH,3.5,3.51,3.43,3.5,15007,20171110
532035,UNISTAR MULT,6.2,6.5,6.2,6.5,3000,20171110
532039,ZENOTECH,42,44,41.05,41.15,11506,20171110
532041,HINDUSTN BIO,0.46,0.46,0.45,0.45,1000,20171110
532051,SWELECT,505,507.45,500,501.6,2741,20171110
532053,WALLFORT FIN,111.75,111.8,111,111.8,14548,20171110
532054,KDDL LTD,238.9,245.65,230,242.9,2357,20171110
532056,ADINATH EXIM,19.5,20.35,19.5,20.35,701,20171110
532067,KILPEST (I),75,80.85,75,77,7802,20171110
532070,SUPERB PAPER,42.65,42.65,42.4,42.5,32801,20171110
532081,KSERASERA,0.18,0.18,0.18,0.18,283533,20171110
532090,VANDANA,0.2,0.21,0.2,0.21,194695,20171110
532097,MUKAND ENGG.,50.1,51,49.9,50.15,5652,20171110
532100,INDO-CITY IN,2.1,2.11,2.1,2.11,1399,20171110
532102,SBEC SUGAR,9.28,9.28,9.28,9.28,1150,20171110
532114,AREALTY,2.46,2.47,2.46,2.47,5791,20171110
532121,DENA BANK,26.6,27.2,26.45,26.85,388977,20171110
532123,BSE INFRA,4.64,4.64,4.06,4.08,59626,20171110
532129,HEXAWARE TEC,343,345.2,336,339.35,76364,20171110
532134,BANKBARODA,165,173.3,163.95,169.55,3435726,20171110
532141,ANDHRA CEMEN,11.5,11.85,11.15,11.22,31247,20171110
532143,SKM EGG PROD,87.05,87.5,86,87.35,2230,20171110
532144,WELCORP,141.05,145.3,140.35,142.05,78485,20171110
532145,H.S.(I) LTD.,10.6,11.21,10.5,11.21,4601,20171110
532149,BNK OF INDIA,199.9,209.4,191.85,196.25,2603285,20171110
532150,INDRAPRAST,52,53.4,52,53.15,23058,20171110
532155,GAIL (I) LTD,450.5,463.55,450.5,457.1,160691,20171110
532156,VAIBHAVGBL,725,733,714.4,730.95,3267,20171110
532162,JK PAPER,125.7,129.2,122,125.55,334796,20171110
532163,SAREGAMA (I),747,853.5,745,838.75,362525,20171110
532166,ALKA SECUR.,0.34,0.34,0.34,0.34,100,20171110
532172,SPHEREGSL,44.5,44.5,44,44,1239,20171110
532173,CYBERTECH,68.35,71,68.35,69,22971,20171110
532174,ICICI BANK,310.25,324.1,310.25,318.6,1720400,20171110
532175,CYIENT,543,543.5,535.1,541.1,107784,20171110
532178,ENGINRS.(I),190,193.8,184,188.95,274085,20171110
532179,CORPN.BANK,45.05,46.1,44.65,45.3,77259,20171110
532180,DHANALAK.BNK,36.15,37.55,35.45,36.7,153590,20171110
532181,GUJ.MINERAL,163,167.95,163,165.55,77044,20171110
532183,GAYATRI SUGR,9.6,10.28,9.2,9.41,104379,20171110
532187,INDUSIND BNK,1676,1676,1652.1,1658.6,19759,20171110
532189,INDIA TOURIS,533,537.3,526,530.75,5964,20171110
532209,J & K BANK,77,78.5,75.25,77.35,75664,20171110
532210,CITY UNION,161.3,163.25,161.1,162.45,19160,20171110
532212,ARCHIES LTD,29,29.3,28.8,28.8,10828,20171110
532215,AXIS BANK,538.5,549,533.3,544.5,538557,20171110
532216,HB STOCKHOL.,30.35,31.15,29.05,29.45,44766,20171110
532218,SOUTH IND.BK,30.8,31.05,30.4,30.65,1778619,20171110
532219,ENERGY DEV.,20.25,20.95,20.25,20.35,21821,20171110
532221,SONATA SOFT.,187.8,195.45,187.8,191.9,68413,20171110
532234,NAT.ALUM,88,88.4,86.1,87,628432,20171110
532240,INDIA NIPPON,1108.7,1156.6,1106.55,1117.85,3402,20171110
532254,POLARIS,315.25,319.6,310.05,315.75,53007,20171110
532256,NALWA SONS,1301,1301,1260,1261.4,2095,20171110
532259,APAR INDUS.,774.2,775.3,762.85,768.5,1751,20171110
532268,ACCELYA,1336.95,1336.95,1305,1315.75,544,20171110
532271,CYBERMATE,3.5,3.68,3.39,3.5,65350,20171110
532275,LANDMARC LEI,0.93,0.93,0.93,0.93,116,20171110
532276,SYNDICATE BN,86.7,90.25,85.1,87.65,819555,20171110
532281,HCL TECHNO,861.35,877.4,861.35,867.8,67418,20171110
532282,CASTEXTECH,5.75,5.75,5.5,5.52,247847,20171110
532284,TCFC FINANCE,36.8,36.8,32.5,33.15,271,20171110
532285,GEOJITFSL,114.95,123,113.4,119.95,1299143,20171110
532286,JINDAL STE,167,167.65,160.2,165.5,1929389,20171110
532290,BLB LTD.,6.39,6.69,6.39,6.69,622,20171110
532296,GLENMARK PHA,592,594.55,582.65,584.8,68378,20171110
532300,WOCKHARDT,690.15,711,688.7,700.6,123927,20171110
532301,TATA COFFEE,146.25,151,145.05,146.35,96031,20171110
532304,KJMCCORP,16.65,16.95,16.65,16.85,5000,20171110
532305,IND-SWIFT LA,35.15,35.3,34.25,34.65,14412,20171110
532309,GEPIL,660,674.95,660,663.95,1645,20171110
532310,SHREE RAMA,13.85,14.3,13.85,13.96,1388,20171110
532313,MAHINDRALIFE,423.1,438.85,415.5,435.6,10328,20171110
532316,S KUMARS.COM,1.2,1.27,1.15,1.15,7709,20171110
532321,CADILA HEALT,476,478,463.5,465.25,119284,20171110
532323,SHIVA CEMENT,31.3,33.25,31.3,31.7,327802,20171110
532324,CINEVISTA,19.35,19.5,18.65,19.35,7589,20171110
532326,INTENS TECH,80.15,80.9,80,80.1,13363,20171110
532329,DANLAW TECH.,62.2,63.25,62,62.05,1660,20171110
532330,BIOPAC INDIA,20.4,20.9,20.4,20.5,3685,20171110
532331,AJANTA PHARM,1206.8,1218,1198.5,1207.1,6299,20171110
532332,CURATECH,6.2,6.2,6.2,6.2,5,20171110
532333,HB PORTFOLIO,43.7,43.75,40.55,40.85,16201,20171110
532334,HB ESTATE DE,21.1,21.4,21.1,21.4,410,20171110
532339,COMPUCOM SOF,13.35,13.4,13.13,13.37,4148,20171110
532340,OMNI AX'S SO,2.28,2.48,2.26,2.41,14350,20171110
532341,IZMO,65.7,65.95,62.2,65.95,61363,20171110
532342,COMMEX TECH,0.5,0.53,0.5,0.53,7176,20171110
532343,TVS MOTOR L,688,711.85,675,707.9,80246,20171110
532344,SOFTSOL (I),31.5,31.5,29.1,31.5,133,20171110
532345,GATI LTD.,118.95,123.5,118.55,121.35,207313,20171110
532348,SUBEX LTX,8.85,9.16,8.74,8.82,451896,20171110
532349,TRANSPORT CO,283,286,277.1,277.9,3935,20171110
532350,PADMALAYA TE,6.3,6.3,5.82,6.13,32837,20171110
532351,AKSH OPTIFIB,33.9,33.95,31.15,31.15,1278014,20171110
532355,PICTURHOUSE,6.36,6.75,6.36,6.62,50616,20171110
532356,TRIVENI ENGG,96,96.1,93,93.3,94676,20171110
532357,MUKTA ARTS,94,94,90.25,90.75,7753,20171110
532362,NAGPUR POWER,38,40,36.05,39.65,684,20171110
532365,DYNACONS SYS,34.15,34.2,32.75,33.05,2168,20171110
532366,PNB GILTS,47,47.9,47,47.4,49349,20171110
532368,YBRANTDIGI,5.9,6.07,5.85,5.98,937256,20171110
532369,RAMCO INDS.,277.05,291,277.05,281.6,39906,20171110
532370,RAMCO SYSTM,432.1,432.55,422.6,423.3,4109,20171110
532371,TATA TELESER,8.55,8.55,8.55,8.55,37027,20171110
532372,VIRINCHI,89.6,93,86.6,89.6,74821,20171110
532373,WEPSOLN,52.4,52.4,48.5,49.75,8503,20171110
532374,STER TECH,289.65,293.1,282,285.7,307895,20171110
532375,TIPSINDUSTR,126,130.55,121.3,127.2,194274,20171110
532379,FIRSTOBJ,17,18.7,16,16.15,3699,20171110
532380,BABA ARTS,2.9,3.04,2.76,3,2595,20171110
532382,BALAJI TELE.,149.4,151.3,146,148.85,81702,20171110
532384,TYCHE INDS,122,122,119.4,120,6040,20171110
532386,CALIFORN.SOF,43.75,45.9,43.75,45.9,8820,20171110
532387,PRITISHN COM,19.15,19.5,19.15,19.3,1155,20171110
532388,INDIAN OVER.,24.9,25.35,24.6,24.7,82560,20171110
532390,TAJ GVK HOTL,166.1,166.2,162.7,164.2,4867,20171110
532391,OPTO CIRCUIT,7.7,7.99,7.57,7.76,597480,20171110
532392,CREATIVE EYE,4.26,4.26,4.26,4.26,5315,20171110
532395,AXISCADES,125.75,129.7,122.6,127.85,21264,20171110
532397,ARMS PAPER,1.71,1.71,1.71,1.71,100,20171110
532398,UMESL,2.15,2.23,2.04,2.23,760,20171110
532400,KPIT,160.5,163.2,159.3,160.75,119210,20171110
532401,VIJAYA BANK,70,71.95,68.65,70.5,399858,20171110
532404,SAVEN TECHNO,22.5,23.8,22.5,23.5,20906,20171110
532406,AVANTEL LTD,313.15,313.15,313.15,313.15,4786,20171110
532407,MOSCHIP SEMI,41,41,39,39.5,55976,20171110
532408,MEGASOFT LTD,15.59,16.35,15.12,15.82,21083,20171110
532410,TRANSCORP IN,34.4,36,34,34.25,4983,20171110
532413,CEREBRA INTE,40.85,41.3,40.15,40.25,28709,20171110
532416,MID-DAY MULT,22,22.9,22,22.3,2760,20171110
532418,ANDHRA BANK,63.3,64.15,62.2,62.85,441782,20171110
532419,SMARTLINK,98.15,99,96.5,96.95,3284,20171110
532424,GODREJ CONS,972.35,973.55,952.5,961.3,10781,20171110
532430,BF UTILI,435.5,448.9,428.8,439.65,166829,20171110
532432,UNITD SPR,3110,3115.05,3011.2,3028.85,20626,20171110
532439,GOLDST INFRA,187,194.75,186.65,186.65,24969,20171110
532440,MPS LTD,589,593,585,589,1341,20171110
532441,RNBOWDENIM,4.47,4.47,4.47,4.47,40,20171110
532443,CERA SANITAR,3449,3501.8,3420.2,3464.7,778,20171110
532454,BHARTI ARTL,507,511.35,497.5,501.8,768335,20171110
532455,SHALIMAR WIR,16.3,16.3,15.2,15.5,2260,20171110
532456,COMPUAGE INF,30.5,32,27.75,28,177562,20171110
532457,GULSHAN POLY,82,82.85,81.65,81.85,13575,20171110
532459,AUNDE IND,60.75,60.75,56.1,56.1,501,20171110
532460,PONNI SUG(ER,175.6,176,170.05,171.05,1731,20171110
532461,PUNJAB NATIO,191.2,195.95,187.1,190.05,3359882,20171110
532466,ORACLE FIN,3652.65,3786.4,3535,3642.1,4434,20171110
532467,HAZ MUL PRO,0.67,0.73,0.67,0.73,5009,20171110
532468,KAMAHOLDING,2707.55,2890,2707.5,2835.7,762,20171110
532470,MATHER & PLA,3.2,3.2,3.2,3.2,280,20171110
532475,APTECH LTD,310.25,338.95,309.3,326.5,175406,20171110
532477,UNION BANK L,165,171.1,162.7,166.95,694631,20171110
532478,UNITED BREWA,1125,1135,1106,1112.8,33677,20171110
532479,ISMT LTD,11.7,12,11.41,11.56,46705,20171110
532480,ALLAHABAD BK,78,81.2,77.85,79.85,755687,20171110
532481,NOIDA-TOLL B,11.9,12.29,11.9,12.15,37670,20171110
532482,GRANULES (I),133,133,126.25,126.8,184012,20171110
532483,CANARA BANK,384,398.45,384,388.95,985047,20171110
532485,BALMER LA.IN,445.6,449.8,433,441.85,14418,20171110
532486,POKARNA LTD,217.2,236.6,216.25,225.15,22658,20171110
532488,DIVI'S LAB.,1025,1089.9,1010.1,1015.45,206826,20171110
532493,ASTRA MICRO,107.8,107.8,104.75,105.8,59350,20171110
532497,RADICOKHAIT,212.95,214.35,209,210.15,101908,20171110
532498,SHRMCITYUN,2148.7,2151.2,2090.8,2107.8,1975,20171110
532500,MARUTISUZUK,8204,8229.7,8108.1,8164.95,14603,20171110
532503,RAJAPAMILLS,1170.85,1188.1,1150,1171.85,1430,20171110
532504,NAVIN FLUORI,701.95,709.45,695.5,698.95,4563,20171110
532505,UCOBANK,32.9,33.25,32.05,32.6,59864,20171110
532507,BAG FIL MED,6.05,6.05,5.57,5.62,77506,20171110
532508,JSL,112.2,113,110.05,110.65,44912,20171110
532509,SUPRAJIT ENG,273,281.2,272,279.25,3017,20171110
532511,EXCEL CROP.,1917,2038,1850,2035.55,147,20171110
532513,TVSELE,488.5,494.85,465,471.75,177182,20171110
532514,INDRA GAS,314.4,326.25,307.6,321.55,188242,20171110
532515,TV TODAY,375.1,375.5,353.9,362.5,7074,20171110
532518,FLORENCE,1869,1899,1860,1880,1005,20171110
532521,PALRED,98.95,99.8,96.3,97.35,1213,20171110
532522,PETRONET LNG,268.5,268.5,261.15,263.3,319365,20171110
532523,BIOCON LTD.,396,406.35,385.7,390.35,735817,20171110
532524,PTC INDIA,122.3,123,118.6,119.7,309132,20171110
532525,BANK MAHA,27.6,29.9,27.4,28.2,316520,20171110
532527,RK FORGINGS,741.5,753.5,741.5,750.5,2597,20171110
532528,DATAM GLOB,109.15,114.45,108.8,110.65,68073,20171110
532529,NDTV,59.85,59.85,56.5,56.7,8546,20171110
532531,STAR,798.9,803.65,779.95,799.2,47804,20171110
532532,JAIPRA,17.2,18.55,16.9,18.3,8846740,20171110
532538,ULTRATECH CM,4399.9,4470,4345.15,4445.65,13782,20171110
532539,MINDA IND,969.95,972.95,950,954.85,97812,20171110
532540,TCS LTD.,2717,2729.95,2695.5,2703.3,9064,20171110
532541,NIITTECH,653,653,622.45,625.25,20009,20171110
532543,GULFPETRO,82.5,82.75,79.55,80.85,88359,20171110
532548,CENTURYPLY,301,307.9,295.45,297.1,58256,20171110
532553,WELENT,145.5,151.75,144.9,147.35,213823,20171110
532555,NTPC LTD,178.1,178.2,175.4,176.65,1084045,20171110
532604,SALSTEEL,6.36,6.59,6.36,6.4,10192,20171110
532605,JBM AUTO,530,531.95,502.9,512.6,10741,20171110
532609,BHARATIDIL,7.88,7.88,7.42,7.6,29771,20171110
532610,DWAR SUGAR,67.8,70.05,67.35,69,222990,20171110
532612,INDOCO REM,257.5,261.35,256.5,258.2,2092,20171110
532613,VIPCLOTHNG,60.75,62.85,60.3,60.9,72090,20171110
532616,XCHANGING,61.4,61.75,61.4,61.55,3250,20171110
532617,JETAIRWAYS,667.7,696.35,653,683.25,1024203,20171110
532621,MORARJETEX,51,51.5,49,50.05,39228,20171110
532622,GATEWAY DIST,237.55,268.35,237.55,256.9,40906,20171110
532624,JINDALPH,79.1,79.1,76.55,78,6480,20171110
532626,PONDY OXIDES,692.6,714,680,707.15,21811,20171110
532627,JPPOWER,7.26,7.49,7.26,7.38,313662,20171110
532628,3I INFOTECH,4,4.02,3.95,3.98,275633,20171110
532629,MCNALLYB,60,60.65,58.5,58.6,5170,20171110
532630,GOKALDAS,116,117.8,113.5,114.3,19304,20171110
532633,ALLSEC TECH,470,481.15,450.1,451.85,5572,20171110
532636,IIFL,600.7,619.2,597.8,608.1,178331,20171110
532637,MAN DRUGORG,146.2,149.4,144,146.2,13492,20171110
532638,SHOPPER STOP,549.6,557.45,540,543.55,10350,20171110
532640,CYBER MEDIA,18.75,18.75,18.75,18.75,614,20171110
532641,NDL,169.9,173.95,168,168.55,10803,20171110
532642,JSWHL,1876,1915,1870,1899.3,1083,20171110
532643,GANESHFORGIN,0.98,0.98,0.98,0.98,457,20171110
532644,JK CEMENT,1014.55,1042.1,1014.5,1036.9,2683,20171110
532645,BEEYU OVERSE,0.3,0.3,0.3,0.3,2064,20171110
532646,UNIPLY IND,355,370.95,346.2,349.35,38128,20171110
532647,PROVOGUE IND,4.72,4.89,4.65,4.72,30790,20171110
532648,YES BANK,304,309.8,302.25,303.95,751832,20171110
532649,NECTAR LIFE,29.45,30.15,29.1,29.35,64053,20171110
532650,MSP STEEL,15.5,15.5,15.15,15.2,4700,20171110
532651,SPL INDS,20,20,19.35,19.5,2219,20171110
532652,KARNATAKA BK,155.4,157,153.3,154.85,298196,20171110
532654,MCLEOD RUSSE,168,173.5,166.2,167.25,88525,20171110
532656,FACOR ALLOYS,5,5.09,4.75,4.95,295418,20171110
532658,EON ELECT,115.4,115.45,112,112.7,17167,20171110
532659,IDFC,60.3,63.15,59.95,62.4,948690,20171110
532660,VIVIMED LABS,118.35,120.15,117.6,118.8,74641,20171110
532661,RANE MADRAS,539,544,530.05,532.65,1008,20171110
532662,HT MEDIA,99,101.65,98.55,99.5,8065,20171110
532663,SASKEN,525.1,534.6,525.1,531.75,1821,20171110
532665,RAJVIR IND,39.2,39.2,39.2,39.2,10,20171110
532667,SUZLONENERGY,15.55,15.7,15.35,15.55,7325242,20171110
532668,AURIONPRO SO,173.65,177,169.9,170.5,32699,20171110
532669,SOUTHBIOTEC,3.16,3.65,3.16,3.35,49576,20171110
532670,RENUKA SUGAR,14.87,15.94,14.81,15.56,1118358,20171110
532673,KM SUGARMILL,23.9,24.8,23.65,23.85,142749,20171110
532674,BANNARI AMMA,331.9,334,330,334,397,20171110
532676,PBA INFRASTR,18.65,18.65,18.5,18.55,1850,20171110
532678,BOMBAY RAYON,126.15,133.45,125.75,131.5,20893,20171110
532679,SORILINFRA,186.35,206.45,185,197.95,165007,20171110
532682,ABG SHIPYARD,13.4,13.4,12.69,12.78,17347,20171110
532683,AIAENGINEER,1418.95,1418.95,1400,1401.2,254,20171110
532684,EVEREST KANT,50,58.55,49.05,52.05,2898976,20171110
532686,KERNEX MICRO,42.95,45.05,42.35,43.3,10512,20171110
532687,REPRO INDIA,780.35,788.95,760,769.8,1046,20171110
532689,PVR LTD,1373.05,1398,1367.85,1391.6,6279,20171110
532690,RAMSARUP IND,2.1,2.31,2.09,2.09,11376,20171110
532692,RADHA MADHAV,29.3,29.4,27.2,29.3,115787,20171110
532693,PUNJ LLOYD,21.25,21.45,21.05,21.25,281601,20171110
532694,BARTRONICSIN,18.15,18.25,17.5,17.8,72364,20171110
532695,CELEBRITYFAS,16.34,17.49,16,16.77,13505,20171110
532696,EDUCOMP SOLN,6.1,6.1,5.6,6.03,92524,20171110
532698,NITINSPINNER,114,115.35,111,112.05,34127,20171110
532699,ROYALORCH,131.2,137.5,131,134.55,9220,20171110
532700,ENT NETWORK,798.5,840,798,807.05,1695,20171110
532701,SREE SAKTHI,4.99,4.99,4.3,4.3,2601,20171110
532702,GUJ PETRONET,215.25,215.75,210.1,213.15,29389,20171110
532705,JAGRAN PRAK,170,174.3,170,171.75,7119,20171110
532706,INOX LEISURE,259.6,267.6,259.6,263.7,31075,20171110
532707,DYNEMIC PRO,179.2,183,175.2,176.15,13019,20171110
532708,GVK POWERINF,16.15,16.6,16,16.25,621152,20171110
532710,SADBHAV ENGG,313.15,320,311.15,316.15,173782,20171110
532711,SUNIL HITECH,14.2,14.45,14,14.05,517715,20171110
532712,REL COM LTD,15,15.05,13.9,14.05,6020321,20171110
532713,SAKUMA EXPO,241.8,253,240,245.65,41832,20171110
532714,KEC INTERN,310.85,310.85,302.8,304.1,49362,20171110
532715,GITANJALI GE,68.45,73.5,68.2,71.2,327471,20171110
532716,GILLA ARBUT,62.2,65.7,62.2,64.7,1052,20171110
532717,INDOTECHTR,208.85,215.15,208,209.25,2621,20171110
532718,PRATIBHA IND,7.6,7.6,7,7.03,27954,20171110
532719,BL KASHYAP,61.6,67.3,61.1,64.9,386240,20171110
532720,M&M FINANSER,420,420.45,412.15,414.7,39642,20171110
532721,VISA STEEL,18.6,19.1,17.7,18,28119,20171110
532722,NITCO TILES,87.95,92,84.95,88.8,133136,20171110
532723,MONNETPRO,12.3,12.3,12.26,12.3,1465,20171110
532725,SOLAR IND,1060,1074.9,1060,1070.25,639,20171110
532727,ADHUNIK MET,4.71,4.71,4.4,4.55,32170,20171110
532728,MALU PAPER,37,37,32.7,32.9,10177,20171110
532729,UTTAM SUGAR,185.5,194.65,185.5,188,1085,20171110
532730,STL GLOBAL,14.9,15.5,14.65,14.95,2964,20171110
532732,KEWAL KIRAN,1890,1905,1870.95,1877,76,20171110
532733,SUN TVNET,876.75,887.2,866.15,872.1,77306,20171110
532734,GODAWARI POW,153.85,159.1,150.05,159.1,21456,20171110
532735,RSYSTEMINT,39.55,41,39.5,39.9,17798,20171110
532737,EMKAY GLOB F,260,272,260,262.2,7167,20171110
532738,TANTIA CONS,16.5,18,16.5,17.8,3853,20171110
532740,LOKESH MACH,73.4,74.7,72.5,73.05,9829,20171110
532741,KAMDHENU,215,236,207,211.4,182857,20171110
532742,PAUSHAK LTD,870,888.45,840,852.85,1034,20171110
532744,GTN TEXTILE,29.15,29.15,27,27.55,14797,20171110
532745,INDICAP,86.5,86.5,83,85.85,15525,20171110
532746,UNITY INFRA,6.4,6.55,6.26,6.51,13648,20171110
532748,PRIME FOCUS,101.5,102,99.5,100,6330,20171110
532749,ALLCARGO,176,178.5,165.6,166.9,54202,20171110
532751,EASUNREYRL,16.1,16.2,15.3,15.8,32697,20171110
532754,GMR INFRASTR,17.7,18,17.5,17.7,1523216,20171110
532755,TECH MAH,490.25,496.2,484,490.15,111201,20171110
532756,MAHINDCIE,246.1,247.15,243.15,244.1,6418,20171110
532757,VOLTAMP TRAN,1160,1162.7,1153.5,1155.9,287,20171110
532759,ATLANTA,98,102.1,96.5,98.25,49508,20171110
532760,DEEP INDS,228,229,223.6,224.9,12497,20171110
532761,HOV SERVICES,286,286,266.1,271,6990,20171110
532762,ACTION CONST,89.7,92.3,88.05,89.35,82077,20171110
532764,GEECEE,147.5,150.5,145.1,145.4,5938,20171110
532765,USHER AGRO,8.99,9.3,8.99,9.02,47867,20171110
532766,RICHA IND,19.3,20.8,19.3,19.75,28227,20171110
532767,GAYATRI PROJ,195,197.9,191,195.15,7396,20171110
532768,FIEM INDS,911.5,920,907,911.4,202,20171110
532770,HANUNG TOYS,3.7,3.82,3.64,3.64,11651,20171110
532771,JHS SVEN,76,76.9,74.65,75.3,22482,20171110
532772,DCBBANK,181.8,187.6,178.9,186.9,252108,20171110
532773,GLOBAL VECT,163.55,174.05,163.55,169.45,43406,20171110
532775,GTL INFRAST,6.44,6.47,6.26,6.3,721519,20171110
532776,SHIVAM AUTO,92.65,94.25,90.25,91.45,100135,20171110
532777,INFO EDGE,1212,1225,1175,1189.6,1765,20171110
532778,LANCO INFRA,0.9,0.93,0.9,0.92,1006143,20171110
532779,TORNT POWER,264.95,268.75,260.6,262.5,244997,20171110
532780,PARSVNATH,23,24.45,23,23.7,16029,20171110
532782,SUTLEJ TEXT,103.5,105.5,101.1,102.6,10055,20171110
532783,DAAWAT,73,73.5,71.8,72.95,127878,20171110
532784,SOBHA,477.5,536.4,477.5,513.35,134756,20171110
532785,RUCHIRA PAP,161.05,166,158,164.7,36562,20171110
532787,ESS DEE ALUM,39,39.05,37.5,39.05,2787,20171110
532788,XLENERGY,2.53,2.55,2.53,2.55,600,20171110
532790,TANLA,32.2,32.55,31.65,31.75,74009,20171110
532794,ZEEMEDIA,43.1,43.5,42.55,42.7,85522,20171110
532795,SITINET,25.45,25.95,25,25.2,68439,20171110
532796,LUMAX TECH,630,630,605.75,609.8,7100,20171110
532797,AUTOIND,78.65,81,78.6,79.75,9061,20171110
532798,NTWK MED INV,48.1,49.55,48.05,48.6,122570,20171110
532799,HUBTOWN,114.4,114.6,111.5,112.55,26625,20171110
532800,TV18BRDCST,43.4,45.8,43.1,45.05,1142678,20171110
532801,CAMBRIDGE,62.1,62.15,61.85,61.85,1892,20171110
532803,POCHIRAJU IN,4.59,5,4.59,5,3489,20171110
532804,TECHNOCRAFT,482,490,472.05,472.7,7306,20171110
532805,REDINGTON,183,210.05,182.85,204.75,154278,20171110
532806,AI CHAMPDNY,26.1,26.95,26.1,26.95,1112,20171110
532807,CINELINE,93,100,93,96.15,27894,20171110
532808,PGIL,150.8,151,139.4,140.15,22842,20171110
532809,FSL,38,39.3,38,38.95,344478,20171110
532810,POWER FINAN,131.7,132,125.75,126.6,947008,20171110
532811,AHLUWALIA CO,338,342.85,328,332.35,6397,20171110
532812,TRANSWARRANT,11.35,11.75,11.01,11.31,3804,20171110
532813,C & C CONSTR,80.5,83.9,78,83.9,142419,20171110
532814,INDIAN BANK,409.7,411.35,392.5,405.75,462354,20171110
532815,SMS PHARMACE,98.15,98.15,94.7,95.45,4858,20171110
532817,ORIENTAL,15.9,17.05,15.9,17,20748,20171110
532819,MINDTREE LTD,494,502.75,489.05,494.15,35045,20171110
532820,ELAND,17.4,17.65,16.5,16.7,6481,20171110
532822,IDEA CELL,97,98.35,95.5,97.05,1520231,20171110
532823,EURO CERAMIC,6.9,7.25,6.9,7.25,1257,20171110
532826,RAJ TELE,61,61.05,59.4,60.05,1159,20171110
532827,PAGE INDUSTR,22326,22890,21988.2,22241.6,877,20171110
532828,AMD INDUS,41.55,42.6,40.55,41.15,9763,20171110
532829,LAWRESHWAR,58,60.25,56.65,59.25,4955,20171110
532830,ASTRAL POLY,763,774.8,762.5,767.2,3757,20171110
532832,INDBUL REAL,216.5,226.85,216.5,221.1,1129655,20171110
532834,CAMLIN FINE,88.5,94.65,88.5,91.75,449721,20171110
532835,ICRA,3869,3999,3855.95,3975.6,58,20171110
532839,DISH TV,76,79.45,75.5,77.1,656337,20171110
532841,SAHYA INDU,196.9,203.8,195,196.5,16753,20171110
532842,SREE RAYALA,223.8,225,217.75,220.3,4671,20171110
532843,FORTIS,137.8,138.5,134.25,134.65,210193,20171110
532845,TGBHOTELS,56.5,57,55.7,56,15994,20171110
532847,HILTON MET,36.4,36.5,36.1,36.1,3419,20171110
532848,DELTA CORP,263.1,267.95,257.95,263.95,459708,20171110
532850,MIC ELECTRON,8.1,8.2,8.04,8.16,60347,20171110
532851,INSECTCID,858.05,867.35,852,857.65,16209,20171110
532852,MCD HOLDING,49.8,50.9,48.2,48.7,48217,20171110
532853,ASAHI SONG,351.95,358,349.35,351.2,5105,20171110
532854,NITIN FIRE,6.6,6.7,6.25,6.5,148243,20171110
532855,HARYA CAPFIN,43.55,47.85,43.55,47.85,125,20171110
532856,TIME TECHNO,178,179.8,172.3,174.35,52502,20171110
532859,HGSL,670,681,654.4,659.8,21398,20171110
532864,NELCAST,79.8,79.95,78.5,78.95,16678,20171110
532865,MEGHMANI,113.85,115.85,110.55,112.1,1076099,20171110
532866,QUINTEGRA SO,2.07,2.07,1.95,1.95,717,20171110
532867,V2RETAIL,491,495.05,482,485.55,13424,20171110
532868,DLF LIMITED,210,211.75,205.2,207.9,632017,20171110
532869,TARMAT,52.4,52.4,51.8,51.85,360,20171110
532871,CELESTIAL,18.15,18.5,17.75,18.05,13162,20171110
532872,SUNPHA ADV,405.6,409.45,399.1,402.15,39107,20171110
532873,HOUSING DEV,61,62.25,58.05,60.2,1935763,20171110
532874,SURYACHAKRA,0.68,0.68,0.68,0.68,39236,20171110
532875,ALLIED DIGIT,22.1,22.1,21.8,21.95,8290,20171110
532877,SIMPLEX PROJ,41.9,41.9,41.9,41.9,21950,20171110
532878,ALPA LAB,31.1,32,30.4,30.85,9503,20171110
532879,SIR SHADI LA,132.95,132.95,127.1,128.55,1016,20171110
532880,OMAXE LTD,206.8,207.8,205.65,206.35,138036,20171110
532883,ZYLOG SYSTEM,4.99,5.25,4.53,4.77,218230,20171110
532884,REFEX,25.25,27,25.25,27,16305,20171110
532885,CENTRAL BK,81,81.2,79.15,80.15,76839,20171110
532886,SEL MANUF,2.75,3.18,2.72,2.92,125031,20171110
532887,NTL,5,5.34,4.89,5.05,22892,20171110
532888,ASIAN GRANIT,499.95,501.75,488.95,491.45,8989,20171110
532889,K.P.R. MILL,729.3,737.85,725,727.9,898,20171110
532890,TAKE SOLUT,154.7,154.8,150.95,152.7,15159,20171110
532891,PURAVANKARA,94,100,94,97.65,66903,20171110
532892,MOTILALOFS,1373,1383.1,1357,1366.15,5841,20171110
532893,VTM LTD,32.25,32.25,31.2,31.3,2473,20171110
532894,IWIND ENERGY,9.69,9.69,9.69,9.69,12412,20171110
532895,NAGREKA CAP,27.1,27.1,25.2,25.75,5725,20171110
532896,MAGNUM VENT,14.25,15,13.6,14.5,64853,20171110
532898,POWER GRID,212,214.8,206.5,211.2,303630,20171110
532899,KAVERI SEED,536.75,537,513.05,530.65,23765,20171110
532900,SE INVESTM,192.1,199,192.1,196.5,344,20171110
532902,CONSOL CONST,7.67,7.67,7.67,7.67,96096,20171110
532904,SUPREME INFR,98,98.9,93.8,97.2,2640,20171110
532905,SAAMYA BIO,1.61,1.61,1.61,1.61,15670,20171110
532906,MAANALU,132,133.85,122.6,127.9,6394,20171110
532907,ILFSENGG,47.9,49.45,47.9,48.3,21830,20171110
532908,SHARON BIO,7.2,7.75,7.08,7.27,90082,20171110
532911,PARLE SOFTWR,12,12,12,12,25,20171110
532914,ARCOTECH LTD,55.5,56.5,54.6,54.9,148089,20171110
532915,RELIGARE ENT,45.45,45.45,44.1,44.3,184295,20171110
532916,BARAK VALL,28.3,28.4,27.35,27.5,1180,20171110
532918,RATHI BARS,20.9,22.35,20.25,20.45,35297,20171110
532920,EMPEE DIST,45.4,47.3,44.15,45.8,9921,20171110
532921,ADANI PORTS,434,434.5,426.1,431.8,171849,20171110
532922,EDELWEISS,277.8,287.35,274.55,281.05,330773,20171110
532923,REN JEWELERY,175,175,170.95,172.3,1097,20171110
532924,KOLTEPATIL,248.35,250.85,235.85,238.8,36968,20171110
532926,JYOTHY LAB,349,351,342,344.05,16511,20171110
532927,ECLERX,1302.05,1305.3,1270,1274.65,728,20171110
532928,TRIL,31.4,31.6,30.8,31.05,21026,20171110
532929,BRIGADE,282,288,281.45,283.05,5325,20171110
532930,BGR ENERGY,144.5,146,142.55,143.75,41372,20171110
532931,BURNPUR,10,11,9.67,10.01,1904881,20171110
532932,MANAKSIA LTD,73,73,70,70.1,1721,20171110
532933,PORWAL AUTO,62.95,63,59.3,60.9,66533,20171110
532934,PPAP,433.25,443.55,431.55,435.3,7797,20171110
532935,ARIES AGRO,229.9,247.5,225.95,236.95,113925,20171110
532937,KUANTUM,763,798,763,775.7,1795,20171110
532938,CAPF,712,725,702.05,711.25,39143,20171110
532939,RPOWER,39.2,39.85,39.05,39.4,452106,20171110
532940,J KUMAR INFR,251.75,254.45,248,252.5,11908,20171110
532941,CORDS CABLE,139.7,142.65,134.7,136.7,37294,20171110
532942,KNR CONST,276,276,255.6,262.65,10855,20171110
532944,ONMOBILE,55.5,56.85,55,55.65,17668,20171110
532945,SHRIRAM EPC,19.95,20,19.25,19.5,28775,20171110
532946,BANG,43.7,45.3,43,43,9755,20171110
532947,IRB INFRA,232,234.4,225.8,227.35,223944,20171110
532948,TULSI EXTRU,3.25,3.25,3.03,3.03,1930,20171110
532951,GSS INFOTECH,26.1,28.2,26.1,27.8,2658,20171110
532952,NAHAR CAP,140.4,145,137.6,143.75,3990,20171110
532953,V GUARD IND,233.8,234.5,222.4,224.75,152710,20171110
532955,RECLTD,163.9,163.9,160.15,161.3,279056,20171110
532957,GOKAK TEXTI,40.75,43.65,40.75,42,267,20171110
532959,GAMMON INFRA,3.08,3.12,3.06,3.08,507500,20171110
532960,IBVENTURES,294.65,299.8,291.3,294.2,187713,20171110
532961,SITA SHREE,6.81,6.81,6.81,6.81,11300,20171110
532966,TITAGARH WAG,139.95,144.25,136.75,139.9,475968,20171110
532967,KIRI DYES,581,587.95,568.95,580.65,71371,20171110
532972,SANKHYA INFO,60,60,56,57.25,41952,20171110
532974,ABML,79.85,80,78.8,79.2,26987,20171110
532975,AISHWARYA TE,5.45,5.45,4.9,5.2,25455,20171110
532976,JAIBALA IND,13.15,13.15,12.7,12.8,2568,20171110
532977,BAJAJ AUTO,3198,3265,3180.55,3248.25,15161,20171110
532978,BAJAJ FINSE,4990,5073.3,4990,5020.45,5520,20171110
532980,GOKUL REFOIL,23.8,24.35,23.2,23.2,1618,20171110
532983,RPG LIFESCI,392,399.9,390.15,391.9,4159,20171110
532985,KOTAK SENSEX,335,335,334.5,334.5,12,20171110
532986,NIRAJ CEMENT,26,28.35,25.7,26.5,24258,20171110
532987,RANE BRAKE,1297.25,1310,1266.8,1279.7,730,20171110
532988,RANE ENGVL,640,640,613,617.95,570,20171110
532989,BAFNA PHARMA,24.3,24.3,24,24,1751,20171110
532990,METKORE,3.59,3.59,3.29,3.49,1856,20171110
532992,CHL LTD,20.95,21.5,20,21,654,20171110
532993,SEZALGLASS,4,4.25,4,4.01,16278,20171110
532994,ARCHIDPLY IN,102.85,105.4,99.7,101.9,30285,20171110
532997,KSK ENERGY,9.4,9.4,8.8,9.02,361451,20171110
532998,LEHIL,37.45,37.85,36.6,37.85,18837,20171110
533001,SOMI CONVEY,64.6,65,62.35,63.15,5589,20171110
533008,OCL IRON&ST,4.5,4.54,4.5,4.54,2230,20171110
533012,LANDMRK PRO,5.04,5.24,5.04,5.04,55463,20171110
533014,SICAGEN IND,37.7,38.5,37.2,38.2,13950,20171110
533015,NUTEK INDIA,1,1,1,1,153067,20171110
533022,20 MICRONS,46.1,51.35,46.1,48.4,37827,20171110
533023,WABCO,6801,6812,6720.1,6747,307,20171110
533029,ALKALI,73,74.7,71,72.9,2441,20171110
533033,ISGEC,6860.05,7035,6860.05,6990.7,932,20171110
533047,INDIAN MET,617.3,640.25,600,625.8,18886,20171110
533056,VEDAVAAG,54.9,54.9,53,53.35,10571,20171110
533068,ARROW TEX,46.35,48.15,46.2,47.05,5727,20171110
533078,MANJEERA,64.1,64.1,58.6,58.6,1001,20171110
533080,MOLDTKPACK,313.5,318,311.8,312.8,1658,20171110
533088,MAH HOLIDAY,343.45,348.8,341,342.05,7278,20171110
533090,EXCEL,90.5,98.95,88,88.7,193687,20171110
533093,RAJ OIL,1.47,1.49,1.43,1.49,5602,20171110
533095,BENGLA& ASM,2198,2198,2115.1,2124.4,1417,20171110
533096,ADANI POWER,34.05,34.8,33.65,34.55,1608465,20171110
533098,NHPC,28.1,28.25,27.8,27.95,418837,20171110
533103,JINDALCOTEX,11.2,11.57,10.85,10.98,10703,20171110
533104,GLOBUS SPR,126,128.85,114.05,116.2,262807,20171110
533106,OIL INDIA,368.5,371,360.85,362.75,86992,20171110
533107,RNAVAL,50.9,50.9,49.8,50.05,123421,20171110
533108,BHILWRA TEC,18,18.5,16.1,17.85,32506,20171110
533109,EURO MULTI,1.45,1.45,1.45,1.45,800,20171110
533121,SQSBFSI,472.05,484.9,470.05,471.85,573,20171110
533122,RTNPOWER,7.08,7.77,7,7.32,13079898,20171110
533137,DEN NETWORK,100,101,92.9,94.1,126530,20171110
533138,ASTEC LIFE,510,513.4,500.45,501.7,3098,20171110
533144,COX KINGS,243.1,248,241.05,242,6137,20171110
533146,DLINK IND,125.5,125.5,118.1,118.6,54106,20171110
533148,JSW ENERGY,82.05,84.2,81,83.5,1343635,20171110
533149,ESSAR SECU,21.55,22.5,19.5,20.85,7035,20171110
533150,GODREJ PROP,694.75,715.3,688.3,700.65,17820,20171110
533151,D B CORP,365.25,372.95,365,366.65,351,20171110
533152,MBL INFRA,23.8,24.4,23.7,24.3,24633,20171110
533154,INFINITE,249.6,259,246.55,248.95,5738,20171110
533155,JUBL FOOD,1644,1674.25,1640,1661.4,45611,20171110
533156,VASCON ENG,33.5,33.9,33.1,33.35,83087,20171110
533157,SYNCOM HEAL,5.42,5.79,5.3,5.57,47763,20171110
533158,THANGAMAYIL,435,442.45,416.4,434.5,1223,20171110
533160,D B REALTY,36,36.2,35.1,35.2,33937,20171110
533161,EMMBI,224.05,242.35,222,226.1,20781,20171110
533162,HATHWAY CAB,39.6,40.7,32,38.3,153851,20171110
533163,ARSS INFRA,52.2,52.3,50.65,51.3,7630,20171110
533164,TEXMO PIPES,27,27.1,26,26.15,27323,20171110
533166,SUNDARAMMUL,3.57,3.58,3.4,3.47,32304,20171110
533167,CORO ENGG,58,58,57.25,57.45,2200,20171110
533168,ROSSELL IND,114.65,115.3,111.8,112.3,1287,20171110
533169,MAN INFRA,65.5,67.5,64.6,65.45,433732,20171110
533170,TAMBOLI CAP,91.05,92.3,90,90.15,4010,20171110
533171,UNITED BANK,18.35,18.55,18.05,18.35,42853,20171110
533176,DQ ENT,19.2,19.65,18.95,19.25,5773,20171110
533177,IL&FS TRANS,84.15,85,82.7,83.6,49018,20171110
533178,PRADIPOVERS,2.38,2.38,2.25,2.25,9204,20171110
533179,PERSISTENT,665.85,665.85,629.05,646.65,6447,20171110
533181,INTRASOFT,619,638,600.35,615.65,6315,20171110
533189,GOENKA DIAM,0.27,0.27,0.27,0.27,110753,20171110
533192,KCP SUGAR IN,30.7,31.4,30.5,30.7,50886,20171110
533193,KIRLOSKAR EL,44.3,46.25,44.15,45.45,61149,20171110
533200,TALWALKAR,264,266.5,263.45,264.15,10524,20171110
533202,NITESH EST,10.75,11.4,10.6,10.75,60373,20171110
533203,TARAPUR TRA,6.65,7,6.65,6.65,12701,20171110
533204,MANDHANA,7.5,7.61,6.9,7.5,52058,20171110
533206,SJVN,36.3,36.3,35.65,35.95,50508,20171110
533207,JPINFRATEC,12.89,13.84,12.89,13.84,840933,20171110
533208,EMAMI PAPER,160.1,167.9,160,165.4,2190,20171110
533210,KRITI NUTRI,29,29,27.55,27.8,52539,20171110
533211,PARAB DRUGS,8.69,8.88,8.69,8.88,4900,20171110
533212,GKB OPHTHA,127,133.25,127,127.55,58,20171110
533213,FRONT SEC,55.85,55.85,55.85,55.85,21002,20171110
533216,TECHNOFAB,248,248,243.65,244,50675,20171110
533217,HMVL,246.9,246.9,235,235.8,3684,20171110
533218,EMAMI INFRA,185.9,191.55,184.85,187.85,11253,20171110
533221,ASIAN HTL W,289.7,310,271.4,302,33460,20171110
533227,ASIAN HTL E,269.4,284,267.45,274.15,5306,20171110
533228,BHARATFIN,992,1000,979,985.45,14471,20171110
533229,BAJAJ CORP,460.1,465.05,458.9,460.55,948,20171110
533230,HDFCMFGETF,2710,2726.99,2710,2722,61,20171110
533244,GOLDIWIN,271,274.95,268.51,268.75,240,20171110
533248,GPPL,134,134.7,133,134.2,27603,20171110
533252,WELSPUN INV,105.5,105.85,105.5,105.85,107,20171110
533257,INDOSOLAR,7,7.03,6.85,6.87,53861,20171110
533259,SASTASUNDR,118,118,112.5,113.3,30677,20171110
533260,CAREERP,136.5,137.95,132,133.55,16309,20171110
533261,EROS MEDIA,198.2,203.45,193.75,200.55,104435,20171110
533262,RAMKY INFRA,179,180.85,172.45,173.55,39992,20171110
533263,GREENPOWER,9.8,9.95,9.33,9.39,208453,20171110
533264,ELECTROSTEEL,5.97,5.98,5.66,5.73,1049856,20171110
533267,CANTABIL,72.5,80,72.5,76.15,4048,20171110
533268,SEATV,3.5,3.5,3.47,3.47,25223,20171110
533269,VATECH WABA,588,591,577,578.4,8828,20171110
533270,BEDMUTHA IN,28,30.4,28,29,14161,20171110
533271,ASHOKA,222.55,224.65,215.45,218.45,18091,20171110
533272,CEBBCO,13.15,13.15,12.71,12.83,23443,20171110
533273,OBEROI REAL,490,496.6,477.95,480.55,15498,20171110
533274,PRESTIGE,278,292.2,276.9,286.45,15025,20171110
533275,GYSCOAL,6.61,7,6.61,6.88,107565,20171110
533276,BSLIMITED,1.54,1.58,1.5,1.58,244385,20171110
533278,COAL INDIA,284.8,287.9,278.2,284.65,316024,20171110
533281,TECHNO ELE,374.9,382.9,370,380.5,171256,20171110
533282,GRAVITA,152,154.95,151,152.5,31571,20171110
533284,RPP INFRA,260.35,263,255.55,259.85,18212,20171110
533285,RDB REALTY,40,40,36,38.25,13641,20171110
533286,MOIL LTD,250,256.5,248.7,249.35,66855,20171110
533287,ZEE LEARN,43.8,45.25,43.3,44.5,32221,20171110
533288,CLARIS LIFE,350,355,345.6,346.1,45856,20171110
533289,KESAR TERMI,187,187.5,184.2,186.5,573,20171110
533292,A2ZINFRA,37.6,38.45,37.15,37.5,455852,20171110
533293,KIRLOIL ENG,356.9,356.9,345,346.4,1570,20171110
533294,RAVI KUMAR,10.86,11.53,10.78,11.49,2465,20171110
533295,PUNJABNSIND,49.6,51.2,49.6,50.4,16523,20171110
533296,FMNL,141.5,143.1,134.6,137.85,3649,20171110
533298,SURANASOL,15.85,16,15.4,15.7,6934,20171110
533301,SHEKHAWATI,0.45,0.47,0.43,0.43,175821,20171110
533302,KALYANI INV,2242.1,2294,2230,2257.3,258,20171110
533303,BF INVEST,264.7,272.9,261.7,263.05,88889,20171110
533305,SRS REAL,10.04,10.04,10.04,10.04,300,20171110
533306,SUMMIT SECU,734,736,724,729,121,20171110
533309,DALMIABHA,2986.8,2987.25,2880.1,2908.5,8733,20171110
533315,INNO INVEST,10,10.33,9.97,10.3,197,20171110
533316,STEL,91,94,91,91.1,710,20171110
533317,OMKAR SPC,76,77.6,75.1,75.4,34732,20171110
533320,JUBILNT IND,210.05,221.7,210,216.2,18441,20171110
533321,BIL ENERGY,0.84,0.84,0.83,0.83,30650,20171110
533326,TEXMACO RAIL,112,113.9,111.3,112.25,108112,20171110
533329,IND TERRAIN,200,203,197,197.45,2875,20171110
533333,FINEOTEX CH,37.25,38.35,36.95,37.2,140120,20171110
533336,DHUNINV,328.05,344.5,328.05,339.85,2599,20171110
533339,ZEN TECH,82,88.45,82,86.8,145447,20171110
533343,LOVABLE,232.5,233.45,230.2,230.4,4941,20171110
533344,PTCFIN SER,40.1,41.2,40.1,40.3,233815,20171110
533385,N100,389.9,389.9,388,388,212,20171110
533389,SHILPI CABLE,14.7,14.7,14.7,14.7,167619,20171110
533393,TCI DEVELP,450,450,444.85,444.85,87,20171110
533398,MUTHOOT FIN,492,492,480.25,483.2,26383,20171110
533400,FCONSUMER,60.25,61.3,59.1,59.3,843204,20171110
533401,SERVALAKSHMI,1.35,1.35,1.35,1.35,10600,20171110
533407,CIL NOVA,45,45,40,41.1,727,20171110
533411,SANGH FORG,40.5,40.5,39,39,2630,20171110
533451,KARMA ENERG,39.35,41.8,39.15,39.15,1685,20171110
533452,WEIZMANN FX,983.3,1027.45,966.25,994.6,2989,20171110
533470,RUSHIL DECOR,975.7,1004.45,971.05,983.5,4442,20171110
533477,ENKEI WHEEL,376.05,384.9,375,376.45,2469,20171110
533482,KRIINFRA,95.55,99.15,95.2,97.95,35388,20171110
533499,BGLOBAL,5.7,6.28,5.7,6.02,61723,20171110
533506,INVENTURE,13.2,13.55,13.11,13.16,6901,20171110
533519,LNT FH,187,190.5,185.3,187.45,520766,20171110
533520,SORILHOLD,140.8,140.8,140.8,140.8,582178,20171110
533525,HEALTHTECH,13.3,13.3,13.3,13.3,10,20171110
533540,TREE HOUSE,13.05,13.3,11.2,13.08,12396,20171110
533543,BROOKS LABS,102.1,106.9,102.1,105.15,5176,20171110
533552,RUPA & CO,448.85,458.95,437.45,441.7,16383,20171110
533553,TD POWER,218,223.9,214,214.75,3439,20171110
533569,SRS LIMITED,2.58,2.63,2.57,2.61,255542,20171110
533570,AXISGOLD,2580,2580.1,2580,2580.05,6,20171110
533573,ALEM PHARMA,516,518.7,510,511.1,620,20171110
533576,VASWANI IND,14.05,14.55,14,14.55,7736,20171110
533581,PG ELECTRO,390,400.2,388,391.45,11502,20171110
533605,PRAKASH CON,4.7,4.7,4.32,4.43,58844,20171110
533608,RDB RASAYAN,52.15,53.5,51.2,52,3829,20171110
533629,TIJARIA PPL,7.35,8.13,7.35,7.93,3912,20171110
533632,ONELIFE CAP,28,28.75,27.5,28.1,9250,20171110
533638,FLEXITUFF,81.2,83,81.2,82.45,707,20171110
533644,UJAAS,26.25,26.35,25.7,25.8,115013,20171110
533655,TRIVENITURB,134.3,134.5,131.5,132.85,19594,20171110
533676,INDO THAI,58.35,58.4,56.35,57.3,7093,20171110
533704,ESSAR SHIP,29.5,29.5,26.35,27.2,7327,20171110
533719,IDBIGOLD,2740,2740,2740,2740,10,20171110
533758,APL APOLLO,1915,1950,1900,1924.85,47379,20171110
533761,GPT INFRA,166,167,159.9,160,16639,20171110
533896,FERVENTSYN,25.2,25.2,23,23,6073,20171110
533941,TSIL,17,18.65,17,18.65,308,20171110
533982,TERASOFTWARE,68.55,70.45,64.8,65.75,13100,20171110
534060,PMCFIN,0.36,0.4,0.35,0.39,2199341,20171110
534064,AIML,168.9,168.95,168.9,168.9,66001,20171110
534076,ORIENT REF,157.8,158.05,155,155.1,22617,20171110
534091,MCX LTD,980,981.6,952.6,965.75,27511,20171110
534139,SCHNEIDER,127,133.65,126.5,128.55,32348,20171110
534184,NORL,3.57,3.72,3.41,3.54,125659,20171110
534190,OLYMPIC,9.81,10.2,9.81,10,730,20171110
534309,NBCC,275,281.8,273,274.4,142382,20171110
534312,MT EDUCARE,58.7,58.8,57.2,57.8,4444,20171110
534328,HEXATRADEX,28.15,28.7,28.15,28.7,9753,20171110
534338,MAXHEIGHTS,50,55,50,55,9091,20171110
534369,TBZ LTD,121.1,124.6,120.45,121.05,82738,20171110
534392,VSSL,174,181,174,175.35,11342,20171110
534425,SPECIALITY R,122.15,122.15,115.25,118.25,4599,20171110
534532,LYPSA GEMS,37,38.3,36.15,37.3,89959,20171110
534535,BIOGRPAPER,1.22,1.22,1.22,1.22,100,20171110
534597,RTNINFRA,11.77,11.84,10.72,10.72,3363313,20171110
534598,SEPOWER,9.11,9.56,8.7,8.8,930,20171110
534600,JTL INFRA,111.1,111.1,104.3,106,41625,20171110
534612,AMTL,32.5,35.45,32.5,35.4,55507,20171110
534615,NECC LTD,34.8,34.8,33.8,33.9,26426,20171110
534618,SANGAM ADV,47,47,45,45.95,3441,20171110
534623,JUPITER INFO,79.2,79.2,79,79.2,191,20171110
534674,DUCON,34.1,34.5,33.9,33.95,13853,20171110
534675,PROZONINTU,57.6,62.45,57.55,59.6,200930,20171110
534680,SRG HFL,207.45,210.1,207.45,207.95,2723,20171110
534690,LAKSHMIVILAS,155.25,159.25,154.55,157.35,270592,20171110
534691,COMFORT COM,16.5,16.5,16.5,16.5,4419,20171110
534707,ANSHUS CLOTH,1.45,1.45,1.45,1.45,2701,20171110
534708,RCL RETAIL,11.94,11.95,11.94,11.95,36000,20171110
534731,BRONZE INFRA,0.72,0.72,0.66,0.72,35666,20171110
534734,RMCHEM,8.51,8.51,8.51,8.51,695,20171110
534741,VIRTUAL GLO,0.66,0.66,0.66,0.66,891694,20171110
534742,ZUARI AGRO,560,587.45,560,563.15,42213,20171110
534748,STEEL EXCH,113,113.85,112.7,113.7,468099,20171110
534755,TRIO MERCAN,13,13,12.5,12.6,21637,20171110
534756,TARA JEWELS,21.05,21.3,20.7,20.95,20436,20171110
534758,CIGNITI TECH,250,251.05,246.95,247.15,2588,20171110
534804,CARERATING,1471.05,1476,1449.05,1453.15,2507,20171110
534809,PC JEWELLER,360,381.2,352,377.2,244700,20171110
534816,BH INFRATEL,421.1,432.35,420.55,425.35,52091,20171110
534976,VMART,1430,1435.55,1368,1399.05,5729,20171110
535141,SUNSTAR R,13,13.65,12.35,13.65,596151,20171110
535267,COM FINCAP,14.3,14.35,14.12,14.23,18271,20171110
535276,SBISENSEX,351,351,349.65,351,301,20171110
535322,REPCO HOME,571,592.3,562.45,588.2,18215,20171110
535458,NRB IND BEA,31.6,31.6,30.25,30.6,1277,20171110
535467,AIFL,520,527.5,502,514.3,9184,20171110
535566,KIFS FSL,86.1,92,86.1,92,211,20171110
535601,SREELEATHER,176.5,179,175,177.55,2047,20171110
535602,SHARDA MOTOR,2523.6,2527,2480,2500.35,401,20171110
535620,BINNY MILLS,247.85,247.85,235,235,100,20171110
535621,SV GLOBAL,129,129,124,124,51,20171110
535648,JUSTDIAL,504.9,549.85,467.05,500.3,3579693,20171110
535658,PAWANSUT,5.21,5.21,4.73,4.73,14417,20171110
535693,BRAHM INFRA,35,35,33.6,35,2061,20171110
535754,ORIENT CEM,168.95,169,166,166.95,12354,20171110
535755,ABFRL,147,150.6,147,149.8,26361,20171110
535789,IBUL HSG FIN,1232,1234.45,1216,1225.55,193187,20171110
535958,INTEGRA GAR,3.2,3.2,2.91,3.2,2000,20171110
536128,VKJINFRA,4.45,4.45,3.96,4.06,1872687,20171110
536170,KUSHAL,134,134.5,132.9,133.25,172265,20171110
536264,TIGER LOGS,184.95,186.8,182,183.7,32072,20171110
536493,JKAGRI GEN,1245,1257.75,1211,1237.25,851,20171110
536507,FUTLIF FAS,345.25,349,340.45,343.15,2541,20171110
536592,SKFL,1.75,1.93,1.75,1.93,15630,20171110
536659,PVVINFRA,14.6,16.25,14.6,15.45,1314,20171110
536737,AMRAPALI CAP,28.55,28.55,28.55,28.55,1200,20171110
536773,JIN POLY INV,69.8,69.8,66.15,67,4128,20171110
536799,SRS FINANCE,10.99,11,10,10.76,4688,20171110
536960,M100,21.45,21.45,19.5,21.45,8937,20171110
536974,CAPTAIN POLY,160.25,163,157,159,4720,20171110
536994,RCLENDPLAD,15.3,15.3,15.3,15.3,10,20171110
536995,RCLENDPLAG,20.55,20.55,20.55,20.55,1000,20171110
537007,NIFTYIWIN,105.7,106,105.3,105.54,569,20171110
537008,NIF100IWIN,112.47,112.47,112.47,112.47,8,20171110
537069,ARNOLD HOLD,7,7.09,6.4,6.41,23860,20171110
537092,MODEX INT,42.75,47.25,42.75,47.25,680,20171110
537253,SUNIL HEALTH,85.05,86,83.2,85.1,1037,20171110
537254,RCI IND,160.3,163.45,159,159.1,7011,20171110
537291,NATH BIOGEN,407.5,409.6,395.5,398.15,11596,20171110
537292,AGRI TECH,124.2,124.2,122.85,123.8,3338,20171110
537392,TAAZAINT,16.7,16.7,16.7,16.7,20,20171110
537524,VIAANINDUS,29.85,29.85,28,28.85,44145,20171110
537536,DENIS CHEM,120.75,133,120.75,128.6,35623,20171110
537582,UNISHIRE,4.07,4.07,4.07,4.07,50000,20171110
537669,SIVI,39,39,39,39,9000,20171110
537708,KOTAKNIFTY,104.5,104.5,104.4,104.5,231,20171110
537750,KIRAN VYPAR,154.95,155,146.1,148.65,23697,20171110
537766,BCP LTD,102.85,102.85,102.85,102.85,2000,20171110
537800,MANGALAM IND,2.1,2.23,2.03,2.23,250784,20171110
537820,VFL,7.5,7.83,7.13,7.4,94755,20171110
537840,RAUNAQEPC,181.3,181.3,170,171.4,5065,20171110
537954,SKP,32,32.9,29.8,31.85,5303,20171110
537985,INFRONICS SY,7.38,7.38,7.38,7.38,210,20171110
538019,OBI LTD,52.2,59.7,49.25,54.4,10759,20171110
538057,CPSE ETF,30.03,30.14,29.71,29.94,118249,20171110
538081,HARIA APL,3.43,3.43,3.43,3.43,1104,20171110
538092,JOONKTOLLEE,148,148,142.2,143.65,1415,20171110
538128,WOMENS NEXT,93,93,90.5,91,8000,20171110
538180,GOLD LINE,18,18,18,18,30000,20171110
538212,SHARP INV,1.34,1.48,1.34,1.48,2383,20171110
538268,WONDERLA,386.65,389.75,386.1,387.9,1968,20171110
538364,BCPAL,5.04,5.04,5.04,5.04,22010,20171110
538365,ADHUNIKIND,56.35,56.7,53.5,56.7,12767,20171110
538395,NAM SEC,31,31,31,31,50,20171110
538423,ALPS MOTOR,18.7,18.7,18.7,18.7,3000,20171110
538433,CLASSIC,0.52,0.52,0.52,0.52,10168,20171110
538451,WORTH INV,14.78,14.78,14.08,14.08,400,20171110
538476,CTL,5.28,5.7,5.28,5.35,270802,20171110
538496,TARINI,26.75,32.35,26.75,28.75,75000,20171110
538520,SBL,0.34,0.35,0.34,0.35,6000,20171110
538521,CROWNTOURS,8.54,8.58,8.54,8.57,2550,20171110
538537,OMANSH,2.65,2.65,2.65,2.65,56402,20171110
538540,RLFL,0.22,0.22,0.22,0.22,3,20171110
538546,BANSAL ROOF,61,61,61,61,3000,20171110
538547,OASIS,75,75.6,75,75.6,1694,20171110
538557,SAIBABA,25.05,25.1,25,25.05,1250119,20171110
538562,SKIPPER,268.25,268.5,263,265.75,39833,20171110
538564,JAMESWARREN,123,127,121.5,126.25,952,20171110
538566,BESTSTEEL,98,98,95,96.4,81624,20171110
538567,GULFOIL LUB,885.95,886.05,857.1,876.6,2245,20171110
538570,ACHAL,1.78,1.78,1.78,1.78,14263,20171110
538575,SOLISMAR,0.39,0.39,0.39,0.39,1289,20171110
538595,GLOSTER,610.05,624.5,610.05,615.5,384,20171110
538596,QUANTBUILD,1.2,1.2,1.2,1.2,10,20171110
538607,TOYAMIND,3.78,3.78,3.78,3.78,14635,20171110
538611,RTFL,30.9,30.9,30.9,30.9,100,20171110
538635,SNOWMAN,53.1,54.85,53.1,54.2,169597,20171110
538647,PURSHOTTAM,26.7,26.7,24.3,24.3,413,20171110
538653,AMMLTD,67.45,67.45,67.45,67.45,1,20171110
538666,SHARDACROP,440.35,442.2,428.1,438.5,1574,20171110
538668,NAYSAA,32.5,39,32.5,39,60000,20171110
538683,RELSENSEX,345.08,345.08,345.08,345.08,37,20171110
538685,SHEMAROO,392,396.3,381.75,382.5,2627,20171110
538706,ULTRACAB,98.25,99,93,96.2,10973,20171110
538707,RCCL,47,49.8,45.05,49.75,638,20171110
538708,ETIL,6.09,6.09,6.09,6.09,2000,20171110
538713,ATISHAY,115,120.25,115,117,556,20171110
538715,DHABRIYA,146.1,152,146,146,3462,20171110
538730,PDSMFL,271.5,271.5,255,260.2,14060,20171110
538734,CEINSYSTECH,178,178,178,178,825,20171110
538771,PINCON,49.05,49.05,49.05,49.05,11032,20171110
538772,NIYOGIN,29.65,29.65,29.65,29.65,500,20171110
538778,AKASHDEEP,36.9,36.9,36.9,36.9,5,20171110
538788,GILADAFINS,32.85,34.45,32.2,34.45,1113,20171110
538795,SAPPL,200,215.95,200,204.65,13299,20171110
538812,AANCHALISP,11,11.69,10.75,11.01,32739,20171110
538817,CAPPIPES,57,66,57,60,15000,20171110
538834,MEL,21.25,21.25,21.25,21.25,217,20171110
538835,INTELLECT,146.5,150.8,144.4,145.35,147361,20171110
538836,MONTECARLO,525.05,538,505.25,509.75,18687,20171110
538837,JSTL,39,40,37.3,38.9,3541,20171110
538857,SCC,28.45,28.45,28.45,28.45,10,20171110
538858,CAMSONBIO,20.6,20.6,18.95,19.75,28364,20171110
538860,PANAFIC,1.74,1.74,1.6,1.61,197192,20171110
538861,AMSONS,5.6,5.7,5.58,5.68,10738,20171110
538890,MKEXIM,9.75,9.91,9.75,9.81,1040,20171110
538891,SIPROJECTS,248.5,251.3,246.8,247.25,3201,20171110
538896,KANCHI,130.1,130.1,130.1,130.1,78,20171110
538902,DHUN TEAIND,270.05,274.5,270,271.05,504,20171110
538918,VANICOM,8.31,8.31,8.31,8.31,200,20171110
538922,COSYN,84.05,87.95,82.2,84.7,2895,20171110
538941,RCBFIIBG,11.99,12.1,11.9,11.9,10025,20171110
538942,MERCANTILE,12,12.05,12,12.05,301,20171110
538961,GENUSPAPER,10.23,10.23,10.23,10.23,115170,20171110
538962,MINDACORP,145.5,146.5,143.05,143.55,46955,20171110
538963,PACT,4.78,4.78,4.78,4.78,500,20171110
538965,CONCORD,29.9,29.9,28.95,29,410,20171110
538979,GRNLAM IND,971,971,951.2,969.4,136,20171110
538987,TALBROSENG,320,360,320,353.4,14850,20171110
538992,SAPL,145,147,133,133,16871,20171110
539006,PTCIL,391,391,373,390.15,838,20171110
539007,PINCONLIFE,32.7,32.7,32.7,32.7,6734,20171110
539013,GITARENEW,10.2,10.2,10.2,10.2,324,20171110
539014,KALPACOMME,24.05,24.05,24.05,24.05,12,20171110
539015,ORTEL,30.5,32,30.5,31.5,144,20171110
539017,ASHFL,120,123,120,120.55,11323,20171110
539018,BEEKAY,384.9,384.9,360.1,379.85,284,20171110
539031,SETFBSE100,108,108.35,108,108.35,415,20171110
539040,TTIL,8.12,8.12,8.12,8.12,1,20171110
539041,SVPHOUSING,30.75,33.5,30.75,33.5,35000,20171110
539043,MANAKINDLTD,38.05,39.5,37.5,38.05,2809,20171110
539044,MANAKSTELTD,43.75,45.3,42.2,42.8,36566,20171110
539045,MNKALCOLTD,9.44,10.3,9.44,9.86,12818,20171110
539046,MNKCMILTD,14,14.9,13.7,13.8,23689,20171110
539056,ADLABS,76.4,78.65,75.15,75.6,62763,20171110
539083,INOXWIND,133.85,135.9,131.3,132.75,34333,20171110
539098,FILTRA,24.75,24.75,24.75,24.75,7500,20171110
539112,SAB,79,79,75,75.45,860,20171110
539113,PML,4400,4400,4278,4285.65,72,20171110
539118,VRLLOG,382,401.9,382,396.95,12735,20171110
539122,BODHTREE,68,71.25,67.05,69.4,24478,20171110
539125,LAYLA,8.28,8.28,8.28,8.28,20,20171110
539126,MEP,112.7,117.7,109.5,110.95,625333,20171110
539132,VEGETABLE,3.18,3.3,3.03,3.25,11295,20171110
539134,HFEFBRG,14,14,14,14,10,20171110
539141,UFO,430.85,441,423.5,432.4,10129,20171110
539143,SBCL,60.4,60.75,59.5,59.75,13269,20171110
539148,SHIVALIK,536,552,525.1,544.45,951,20171110
539149,ICSL,4.69,4.69,4.69,4.69,123,20171110
539150,PNCINFRA,189.25,190,183.1,184.05,18427,20171110
539151,ARFIN,461.25,466,425,431.85,6311,20171110
539168,SPISYS,8.01,8.62,8.01,8.62,6100,20171110
539169,FUNNY,9.55,9.55,9.55,9.55,101,20171110
539176,HAWAENG,57.25,57.75,57.15,57.7,3934,20171110
539177,AIIL,44,44,43.4,43.4,61,20171110
539195,POEL,67,67,63.5,63.55,3111,20171110
539196,AEL,66.6,72.5,66.1,72.45,28880,20171110
539198,CAPFIN,2.18,2.18,2.18,2.18,135,20171110
539200,NOBPOL,0.63,0.63,0.63,0.63,3835,20171110
539207,MANPASAND,428.1,447.5,427.45,434.4,5792,20171110
539216,JUNCTION,31,31.45,31,31.25,20000,20171110
539219,MUL,122.9,122.9,122.9,122.9,25004,20171110
539220,MISHKA,30,30,30,30,2,20171110
539222,VMV,16,16,16,16,20000,20171110
539223,AMBITION,49,49,49,49,2250,20171110
539227,LOYAL,39,40.8,37.75,39.35,81000,20171110
539228,GGPL,189.8,189.8,177.5,177.95,88670,20171110
539229,MRSS,408,408,390,399,8400,20171110
539251,BALKRISHNA,71.5,71.6,69.9,70.95,5024,20171110
539252,SCFL,18.69,18.7,17.09,17.09,168339,20171110
539254,ADANITRANS,200,205.2,191,204.45,154620,20171110
539255,STARDELTA,157.2,157.5,156.1,157.15,100,20171110
539265,AMRAFIN,30.9,30.9,30.9,30.9,10800,20171110
539268,SYNGENE,505.45,506.8,496.15,499.05,5330,20171110
539273,PECOS,68,68,68,68,1000,20171110
539274,BLFL,10.8,10.8,10.8,10.8,6194,20171110
539275,MSL,132.5,132.5,120.2,121.1,6000,20171110
539276,KAYA,866.35,882,856.3,858.9,6929,20171110
539278,SYMBIOX,2.8,2.8,2.78,2.78,10875,20171110
539287,ORTINLAABS,16.3,16.9,16.25,16.35,7020,20171110
539289,MJCO,531,534.35,515.7,521.15,12364,20171110
539290,BINDALAGRO,31.2,31.3,29.65,29.9,19349,20171110
539291,OZONEWORLD,30,30,30,30,1000,20171110
539301,ARVSMART,163,165.15,158,158.8,17420,20171110
539302,POWERMECH,729,733.95,706,719.85,7700,20171110
539309,RAMASTEEL,189,190,181,183.15,7939,20171110
539314,UNIAUTO,64,64,64,64,2000,20171110
539331,VETO,214.7,227,212,219.3,166059,20171110
539332,NAVKARCORP,187.5,190.15,187.5,188.1,2202,20171110
539333,PENPEBS,106,109.2,103.75,105.5,14053,20171110
539334,SHREEPUSHK,252,258,250.2,254.4,22970,20171110
539336,GUJGAS,889.2,895,880.6,881.7,2736,20171110
539346,SADBHIN,124,129,121.6,123.6,1819539,20171110
539351,PRABHAT,149.8,153.2,146.05,147,16913,20171110
539354,POLYSPIN,102.8,102.8,100,101.75,843,20171110
539359,PRITIKAUTO,79.7,81,78.6,80.75,38023,20171110
539363,SKC,118.1,118.1,118.1,118.1,8000,20171110
539391,ACME,22.6,22.9,21.8,21.8,600,20171110
539399,BELLACASA,239.5,240,238,238,5000,20171110
539402,VAL,26.4,27.75,25,25.35,284000,20171110
539403,ARAMBHAN,36,36,34.5,34.5,35000,20171110
539404,SATIN,292.1,301,291.85,298.2,3527,20171110
539407,GENCON,141.5,143,139.85,139.95,17263,20171110
539436,COFFEEDAY,239.9,239.9,225.5,228.15,50241,20171110
539437,IDFCBANK,56.5,56.6,55.5,55.95,631703,20171110
539447,BEARDSELL,67.5,67.5,58.55,64,7507,20171110
539448,INDIGO,1197.65,1219,1161.1,1180,38700,20171110
539450,SHK,270.5,271.25,265,266,6188,20171110
539470,SHREEGANES,288.1,288.1,274,283.3,337,20171110
539479,GTV,29.6,30,28.55,28.6,1100,20171110
539486,GEETANJ,1.8,1.8,1.8,1.8,2800,20171110
539516,HDFCNIFETF,1055,1055,1047.85,1047.85,3,20171110
539518,UDAYJEW,19.6,21.55,19.6,20.6,3762,20171110
539520,SHAILJA,12.55,12.7,12.5,12.5,120374,20171110
539523,ALKEM,1937.55,1977,1910.25,1936.45,3979,20171110
539524,LALPATHLAB,840,867.85,810.1,851.65,19195,20171110
539526,SCTL,44,44,44,44,4000,20171110
539528,AAYUSH,43.8,44.75,42.1,44.05,210,20171110
539542,LUXIND,1246.45,1286,1246,1273.2,3448,20171110
539545,APOORVA,4.62,4.62,4.62,4.62,90000,20171110
539551,NH,299.35,300.35,296.2,297.25,621,20171110
539593,SHIVA,1.72,1.72,1.64,1.72,4914,20171110
539595,NATECO,94.3,94.3,92.4,93.65,87659,20171110
539596,DELTA,9.05,9.05,9.05,9.05,100,20171110
539597,JSLHISAR,218.3,222.65,215,215.65,140902,20171110
539599,KEL,31,31,30,30.1,55887,20171110
539636,PRECAM,115,115.4,112.55,113.55,6072,20171110
539658,TEAMLEASE,1887,1895,1840.6,1869.6,236,20171110
539678,QUICKHEAL,189.25,204.4,188,196.9,60641,20171110
539686,KPEL,300,300,300,300,625,20171110
539693,ALORA,10.62,10.62,10.62,10.62,7144,20171110
539725,GOKULAGRO,28.15,28.35,27.35,27.45,91325,20171110
539730,FREDUN,104.3,104.3,104.3,104.3,60,20171110
539742,SIMBHALS,28.05,29,27.6,27.85,18296,20171110
539767,MNIL,53.1,53.1,53.1,53.1,13488,20171110
539770,DARJEELING,11.25,11.25,11.25,11.25,1110,20171110
539773,ADVIKCA,28.9,34.45,28.9,34.45,2512,20171110
539785,PDMJEPAPER,29.05,29.1,28.7,28.75,10342,20171110
539787,HCG,280.1,283,277.5,279.65,1336,20171110
539798,UMIYA,111.25,119,110.25,113.5,12500,20171110
539799,BHARATWIRE,100.1,103,99.7,100.25,83077,20171110
539807,INFIBEAM,180,183.6,176.5,178.4,969777,20171110
539842,SYSCO,54,54,53.5,54,7500,20171110
539843,NINSYS,23.35,23.35,23.35,23.35,5000,20171110
539844,EQUITAS,139.85,142.5,138,140.05,1781425,20171110
539853,GOLDENCAP,28.8,28.8,28.75,28.75,1000,20171110
539861,SKIL,32.4,34.05,32,33.65,24516,20171110
539871,THYROCARE,677,684,675.05,680,588,20171110
539872,BAJAJHCARE,295,310,295,310,800,20171110
539873,BRONZE,1.72,1.9,1.72,1.9,13490,20171110
539874,UJJIVAN,375,391.5,375,383.8,444073,20171110
539875,RSDFIN,85.65,85.65,85.65,85.65,137,20171110
539876,CROMPTON,241.8,251.85,240.7,250.2,1260230,20171110
539883,PILANIINVS,2929,2929,2870,2920,75,20171110
539889,PARAGMILK,253.5,253.8,248,249.45,55615,20171110
539895,SAGL,12,12,12,12,1000,20171110
539910,KOCL,1.2,1.2,1.2,1.2,483433,20171110
539917,NAGARFERT,17.05,17.25,16.75,16.85,91397,20171110
539921,SEIL,131,131,131,131,46400,20171110
539939,YASHCHEM,123.8,131.2,123.5,128.55,22500,20171110
539940,MAXVIL,81,81.05,79.8,80.25,31548,20171110
539944,RXXX1SR2G,10.01,10.02,10.01,10.02,6500,20171110
539956,TAALENT,167.6,174.8,167.6,172.15,1087,20171110
539957,MGL,1160.05,1160.5,1122,1128.6,36100,20171110
539962,QFSL,0.81,0.81,0.81,0.81,9161,20171110
539963,ZEAL,590,590,590,590,1500,20171110
539978,QUESS,825,840,821,827.05,26628,20171110
539979,DIGJAMLTD,13.16,13.45,12.55,12.88,154934,20171110
539980,MIDCAPIWIN,72.1,72.1,72.1,72.1,1,20171110
539981,MAXINDIA,136.4,139.55,136.4,138.1,4062,20171110
539984,HUIL,1220,1225,1200,1211,117,20171110
539986,COMSYN,44.8,44.9,44.8,44.9,6000,20171110
539992,LLOYDSTEEL,1.5,1.6,1.46,1.51,295814,20171110
539997,KPL,61,61,61,61,3000,20171110
540005,LTI,932,982.65,902.55,944.75,75650,20171110
540023,MIENT,46,46.35,45.2,45.3,1010,20171110
540025,ADVENZYMES,266.05,270.65,265.95,267.3,21545,20171110
540026,LAHL,6.29,6.95,6.29,6.29,1006,20171110
540027,PTIL,160,175,155.1,170,19500,20171110
540047,DBL,871.8,884.75,863,871.1,16711,20171110
540048,SPAL,384,390,379,381.65,11141,20171110
540061,BIGBLOC,96.75,108.4,96.75,100.45,40874,20171110
540063,ECS,28,28.8,27.05,27.45,259897,20171110
540064,FRETAIL,507,507,473.65,483.7,51854,20171110
540065,RBLBANK,510.95,515.05,506.3,509.5,74404,20171110
540071,CAMSONSEEDS,19.35,19.7,18.5,18.8,52693,20171110
540072,SHIVAEXPO,26.45,26.45,26.45,26.45,10000,20171110
540073,BLS,269.7,273.7,253.2,256.05,91645,20171110
540078,MITSU,157,172.5,157,172.5,6000,20171110
540081,GOVNOW,11.16,11.16,11.1,11.1,17372,20171110
540083,TVVISION,28.9,28.9,28.9,28.9,117,20171110
540108,TAHL,27.4,27.4,27.4,27.4,2500,20171110
540115,LTTS,899.95,947,896.05,916.7,26683,20171110
540124,GNA,361.25,365.4,361.25,362.35,6087,20171110
540125,RADHIKAJWE,18.5,18.5,18.45,18.5,11200,20171110
540133,ICICIPRULI,378,381,373.85,377.45,41077,20171110
540134,IISL,9.6,9.8,9.6,9.8,9025,20171110
540135,ARCFIN,4.28,4.28,4.28,4.28,356,20171110
540136,HPL,138,138.95,135.5,136.4,9039,20171110
540143,SAGARSOFT,46.8,48.85,45,46.55,8088,20171110
540144,DRA,40.5,40.5,40.5,40.5,2500,20171110
540145,VALIANTORG,570,584.9,570,572.5,900,20171110
540146,ACML,92.65,98.25,92.65,98.25,8000,20171110
540147,SHASHIJIT,29.9,33.25,29.9,33.25,12000,20171110
540153,ENDURANCE,1147.3,1175.6,1124,1132.95,4780,20171110
540154,IDFSENSEXE,349.85,349.85,349.85,349.85,2,20171110
540159,PURPLE,29.5,29.5,29.5,29.5,4000,20171110
540173,PNBHOUSING,1388.35,1391.6,1373,1388,9663,20171110
540175,REGENCY,33.2,33.2,32.25,32.65,8187,20171110
540180,VBL,496.1,507.95,496.1,505,2429,20171110
540190,FRANKLININD,23.75,23.75,23.75,23.75,500,20171110
540192,LKPSEC,20.45,20.5,19.4,20.5,23134,20171110
540203,SFL,1495,1550,1475,1540.75,541,20171110
540205,AVL,81.15,81.15,81.15,81.15,2000,20171110
540210,TMRVL,137.65,140.25,137.65,138.2,1553,20171110
540212,TCIEXP,555.15,557.6,535.05,546.8,746,20171110
540222,LAURUSLABS,535.1,545,530,532.5,13554,20171110
540243,NEWLIGHT,26.8,26.8,26.5,26.5,155,20171110
540252,VOL,73,73,73,73,13500,20171110
540269,SKL,14.1,14.1,14.1,14.1,20000,20171110
540293,PRICOLLTD,99.95,101.65,97.7,100.3,89188,20171110
540311,JITFINFRA,47.95,50.7,47.05,50.7,49557,20171110
540332,TANVI,75,75,72.5,72.5,16000,20171110
540335,AXISE2DPD,10.94,10.94,10.94,10.94,15,20171110
540336,AXISE2GPG,10.18,10.18,10.15,10.15,11650,20171110
540358,RMC,61.1,63.55,60.15,63.55,12000,20171110
540360,LLFICL,16,16,15.9,15.9,12945,20171110
540361,DWEKAM,10.74,10.76,10.74,10.76,271408,20171110
540366,RADIOCITY,376.5,385,373.55,374.3,2000,20171110
540376,DMART,1124.85,1170,1114.7,1156.7,129108,20171110
540377,IFL,10.05,10.05,10.05,10.05,72000,20171110
540386,ONTIC,8.92,8.92,8.9,8.9,82255,20171110
540393,SMLT,63,68.45,63,68.45,8000,20171110
540396,MANOMAY,36.5,36.5,36.5,36.5,4000,20171110
540401,MAXIMUS,26.9,30.3,26.9,29.95,24000,20171110
540402,MANAS,364.8,365,364.8,365,12000,20171110
540403,CLEDUCATE,325,325.9,320,320,463,20171110
540404,PRIME,146,149,146,149,5000,20171110
540405,OCEANIC,111.5,111.5,111.5,111.5,1000,20171110
540425,SHANKARA,1450.6,1502.05,1447.4,1466.85,12930,20171110
540469,IPRU2933,11.55,11.55,11.55,11.55,5,20171110
540497,SCHAND,474.7,482.75,474.5,476.55,3398,20171110
540519,MEERA,209,228,209,228,18000,20171110
540526,IRBINVIT,90.51,90.62,90.5,90.55,40000,20171110
540530,HUDCO,81.9,82.5,81.35,81.6,338635,20171110
540544,PSPPROJECT,414.45,420.95,405,414.45,5475,20171110
540550,YUG,41.05,42.85,41,42.85,12000,20171110
540565,INDIGRID,94.99,94.99,94.15,94.3,25515,20171110
540575,STARCEMENT,113.95,118,113.9,115.9,36191,20171110
540593,HEOF1126RG,9.75,9.75,9.5,9.56,44413,20171110
540594,HEOF1126RD,9.65,9.7,9,9.66,24290,20171110
540595,TEJASNET,358.25,404,358.25,384.85,100584,20171110
540596,ERIS,579.95,582.1,568.05,576.4,2047,20171110
540602,GTPL,146,149.5,146,146.95,2068,20171110
540611,AUBANK,620.25,624.15,601.2,605.2,23155,20171110
540613,GEL,45.5,45.5,45.5,45.5,3000,20171110
540616,ARTEMIS,120.8,130,120.8,123.75,11892,20171110
540621,BHAGYAPROP,19,20,18.5,18.95,14266,20171110
540636,HEOF1100RG,9.4,9.93,9.4,9.93,25870,20171110
540642,SALASAR,293,294,290,291.65,4439,20171110
540647,GANGESSEC,103.2,111.5,103.2,110.85,548,20171110
540648,PALASHSEC,90.7,90.7,86.7,89.1,1371,20171110
540649,AVADHSUGAR,1209.9,1240,1191.1,1205.15,2886,20171110
540650,MAGADHSUGAR,181.05,198,181.05,195.3,6357,20171110
540651,JIGAR,40.55,41,40.55,41,8000,20171110
540652,CTCL,45,45,45,45,3000,20171110
540653,SINTEXPLAST,83.95,84,81.25,81.65,595416,20171110
540654,GSTL,60.05,60.05,60.05,60.05,2000,20171110
540669,UTINEXT50,295,308.3,285.1,299.45,14705,20171110
540673,SIS,833.05,846.6,833.05,840.25,1239,20171110
540678,COCHINSHIP,562.2,568.9,562,563.75,26608,20171110
540679,SMSLIFE,445,484.5,445,445.05,286,20171110
540680,KIOCL,459.4,459.4,450,459.4,25090,20171110
540686,SMRUTHIORG,90,90,84,84,1177,20171110
540691,ABCAPITAL,199.3,199.5,193.75,194.8,922099,20171110
540692,APEX,460,460,445,451.95,25411,20171110
540693,SHISHIND,27.1,27.9,26.4,26.4,128000,20171110
540695,DWL,20.5,21,20.5,21,24000,20171110
540697,AMFL,16,16,13.15,14.8,168000,20171110
540698,NEL,9.65,9.65,9.19,9.2,20000,20171110
540699,DIXON,2654,2709,2646.95,2687.75,1928,20171110
540700,BRNL,170.7,184,170.7,176.85,33640,20171110
540701,DCAL,292,308,286.1,305.4,49296,20171110
540702,LASA,140.9,140.9,135.1,136.15,15344,20171110
540703,PROVESTSER,24.9,27.5,24.9,27.45,7411,20171110
540704,MATRIMONY,870.05,870.95,864.95,867.05,1203,20171110
540709,RELHOME,76.75,77.2,75.1,76.3,148915,20171110
540710,CAPACITE,361,362,347.25,350.3,85197,20171110
540715,SAGAR,31.1,32.45,31.1,32.25,9000,20171110
540716,ICICIGI,671.05,683,671.05,680.8,14918,20171110
540717,PQIF,69,73,67.15,69.3,808,20171110
540719,SBILIFE,655,678,654.45,674.8,91540,20171110
540724,DIAMONDYD,1174.9,1179,1164,1175.05,1815,20171110
540725,SISL,64,67,63.5,66.95,57000,20171110
540729,VANTABIO,58.95,58.95,58,58,6000,20171110
540735,IRIS,55.9,55.9,55.9,55.9,12000,20171110
540736,SIDDH,51,51,51,51,4000,20171110
540737,SGRL,36.05,36.75,36.05,36.15,15000,20171110
540743,GODREJAGRO,549.9,551.6,542.25,548.15,36280,20171110
540744,MESCON,57,62.35,57,62.35,31912,20171110
540749,MASFIN,593.9,595.05,575,579.05,15855,20171110
540750,IEX,1584.1,1608.7,1584.1,1596.9,5117,20171110
540755,GICRE,791.95,826.9,789.45,819.85,58426,20171110
540756,KAARYAFSL,48.35,49,48,48,45000,20171110
540757,SCPL,83.75,85.9,83.75,85,43200,20171110
540761,RCBFIVAG,9,11,9,11,266,20171110
540762,TIINDIA,292.95,292.95,282.1,292.95,145351,20171110
540767,RNAM,286,286.7,281,284.3,97660,20171110
540768,MAHLOG,432,433.95,416.55,429.15,1499246,20171110
555555,SENSEXIWIN,346.39,346.39,345.99,345.99,330,20171110
570001,TATAMTRTDVR,249.3,249.9,239.3,241.25,208305,20171110
570002,FELDVR,45.6,45.6,43.5,44.55,1012,20171110
570003,GUJNREBNDVR,1.48,1.55,1.44,1.55,1145,20171110
570004,JISLBNDVR,72,72.7,68.25,68.8,19693,20171110
570005,SCAPDVR,3.04,3.04,3.04,3.04,29,20171110
580001,STAN CHART,58.95,60,58.5,59.2,1225,20171110
590003,KARUR VY(PS,125,129.9,124.25,127.35,251475,20171110
590005,TIDE WATE(PS,6801,6808,6735.15,6768.4,351,20171110
590006,AMRUTANJAN,633.6,635.05,613.95,622.4,10874,20171110
590013,XPRO INDI(PS,52.55,53.25,51.55,52.65,4784,20171110
590018,HISARMET(PS,122.15,122.4,116,117.2,6532,20171110
590021,BHARAT RA(PS,2815.5,2960,2810,2814.55,257,20171110
590022,EASTER SI(PS,4.88,5.38,4.88,5.15,76227,20171110
590024,FERT CHE(PS,41,42,40.6,40.9,6972,20171110
590025,GINNI FIL(PS,44.9,45.35,44.5,44.75,21356,20171110
590030,SOUTH PET(PS,41.15,43.15,41,42.1,274548,20171110
590031,DE NORA,256.25,261.75,254.2,256.8,9285,20171110
590041,KAVERI TELE,12.2,12.55,12,12.3,2830,20171110
590043,HARITA SEAT,928.4,928.4,908.6,910.35,648,20171110
590051,SAKSOFT LTD,249.35,251.05,243,245.15,3061,20171110
590056,SALONA COTSP,133,138.6,133,136.6,592,20171110
590062,ANDHRA SUGAR,605.65,610.05,598.95,604.55,6829,20171110
590065,INDIA MOTOR,910.8,918.8,898.75,903.55,180,20171110
590066,KCP LTD,120,123,119.7,120.7,17705,20171110
590068,KHAITAN INDI,16.1,17.7,16.1,17.7,1340,20171110
590070,RADAAN MEDIA,1.65,1.65,1.64,1.64,5402,20171110
590071,SUNDARAM FIN,1940,1940,1838.15,1909.6,1982,20171110
590072,SUNDARAM BRK,661,664.6,650.75,650.75,1694,20171110
590073,WHEELS INDIA,1754.1,1821,1729.9,1751.45,795,20171110
590075,LAMBODHARA T,70.1,73.3,70.1,70.7,5788,20171110
590078,MAITHAN ALL,676.1,680,660,665.05,68816,20171110
590080,EASTERN GAS,44.2,45.75,43.1,43.15,1050,20171110
590084,KANCO ENTER,0.37,0.37,0.37,0.37,65,20171110
590086,ORISSA MINE,2103.45,2159,2078.25,2088.9,3164,20171110
590095,GOLDBEES,2649.05,2655,2646.03,2653.23,1633,20171110
590096,LIQUIDBEES,999.99,1000.01,999.99,1000.01,309348,20171110
590097,KOTAKGOLDETF,258.6,263,258.6,260.21,1750,20171110
590098,SBI GOLD ETS,2681.1,2698.99,2681.1,2695.42,120,20171110
590099,QUANTUM GOLD,1340,1345,1317.75,1318.03,36,20171110
590101,UTI GOLD ETF,2644.99,2644.99,2635,2643,24,20171110
590103,NIFTY BEES,1070,1070,1058.1,1064.47,356,20171110
590104,JUNIOR BEES,301,303.6,301,302.2,38,20171110
590106,BANK BEES,2580,2593.75,2575,2577.45,312,20171110
590107,KOTAK PSU BK,385,405.55,384,400,13026,20171110
590108,PSUBNK BEES,430,447.3,420.1,422.5,92,20171110
590113,HNGSNG BEES,2938,2938,2705,2705,540,20171110
590115,M50 ETF,99,99,99,99,30,20171110
590122,ASHIKACR,27.5,27.7,27,27.7,70218,20171110
590126,GRADIENTE,0.57,0.57,0.57,0.57,2000,20171110
590128,SHREE TULSI,10.07,11.13,10.07,11.13,153,20171110
590130,KANCO TEA,78.55,89.9,78.5,80.65,377,20171110
590133,GENERA AGRI,9.22,9.23,8.87,9.23,76961,20171110
590134,MADRASFERT,25.35,25.95,25.35,25.7,14770,20171110
600180,HDFC BANK LT,1838.15,1840,1817,1827.55,718980,20171110
600770,TATA CHEMICA,715,715,715,715,150000,20171110
633228,BHARATFIN6,990,995,986,990,210039,20171110
639207,MANPASAND,429.5,429.5,429.5,429.5,85000,20171110
700087,MUKUND CRPS,6.81,7.7,6.81,7.31,62,20171110
700102,SRRAYL ALKPS,8.5,8.5,8.44,8.46,2232,20171110
700133,3DPLM,68.01,68.02,68.01,68.02,515,20171110
700134,VEDLRPS,10.35,10.4,10.35,10.37,2222470,20171110
717502,JSW NCPS,8.75,8.75,8.75,8.75,5532,20171110
717503,ZEE NCPS,9.91,9.91,9.91,9.91,2067,20171110
800254,SGBAUG24,2841,2841,2800,2805.5,192,20171110
800258,SGB2016IIA,2949.87,2949.87,2949.87,2949.87,1,20171110
800259,SGB2016IIIA,2771,2785,2771,2776,16,20171110
800269,SGBJULY25,2780,2790,2780,2790,20,20171110
934784,LTFINNCDIV,1045,1048,1042,1048,545,20171110
934848,1050TCFS19A,1453,1464.99,1452.05,1464.99,260,20171110
934854,1275IIFL18,1028.05,1030,1028.05,1029.56,1518,20171110
934868,RFL18H,1800,1805,1800,1805,2050,20171110
934883,11SREI18IV,1038,1038,1038,1038,2,20171110
934887,980STFC18,538,538,538,538,30,20171110
934913,12IIFLIII18,1033,1039,1033,1039,500,20171110
934917,1075STF20,1135,1135,1125,1125,40,20171110
934932,1152IIHF18,1045.9,1045.9,1045.9,1045.9,2,20171110
934977,125SREI19L,1060,1060,1060,1060,100,20171110
935088,12ECL20I,1086,1086,1086,1086,150,20171110
935132,1015STFC21,1116,1116,1116,1116,50,20171110
935134,957STFC19,900,900,900,900,70,20171110
935136,971STFC21,1080,1080,1080,1080,10,20171110
935196,1275DSK2021,2197.95,2200,2197.95,2198.61,16,20171110
935234,1125MFL19H,1066,1066,1066,1066,40,20171110
935321,990IFCI24F,1086,1087,1084,1084.1,2704,20171110
935333,1050MFL17,1095,1095.08,1095,1095.08,1165,20171110
935345,0MFL21,1440,1455,1404.01,1410.01,111,20171110
935383,849NTPC25,13.65,13.65,13.65,13.65,12032,20171110
935417,975MFL18B,1001.58,1001.58,1001.58,1001.58,700,20171110
935439,102SEFL18B,1059.99,1059.99,1042,1042,20,20171110
935453,1025SEFL22I,1031,1060,1031,1060,96,20171110
935461,1025SREI20,1020,1020,1014,1014.02,58,20171110
935484,925MFL18,1010,1018.99,1010,1018.99,775,20171110
935510,752PFC30,1115.25,1115.25,1115.25,1115.25,14,20171110
935514,760PFC35,1170,1170,1170,1170,13,20171110
935520,1050MFL18,1002,1002,1001,1001,264,20171110
935526,1075MFL18,1000,1000,1000,1000,100,20171110
935548,743REC35,1220,1220,1220,1220,300,20171110
935572,732IRFC25,1080,1080,1080,1080,10,20171110
935588,9MFL19,1005.11,1020.7,1005.11,1020.7,408,20171110
935594,925MFL19,1080.2,1080.2,1080.2,1080.2,104,20171110
935616,753IREDA26,1118.6,1140,1118.6,1137.5,1426,20171110
935620,768IREDA36,1220,1220,1220,1220,1,20171110
935640,727HUDCO26,1112.5,1112.5,1112.5,1112.5,25,20171110
935642,764HUDCO31,1180.1,1180.1,1180,1180,262,20171110
935650,11KFL19,1000,1000.01,1000,1000.01,100,20171110
935688,729NABARD26,1120,1120,1105.44,1114.75,2739,20171110
935690,764NABARD31,1183,1183,1180,1180.24,715,20171110
935692,850MFL18,991,1020,991,996,1015,20171110
935694,875MFL19,995.15,995.15,995.15,995.15,303,20171110
935698,875MFL18A,1022.02,1022.02,1022.02,1022.02,50,20171110
935700,9MFL19A,1046.02,1046.02,1046.02,1046.02,50,20171110
935740,872MMFSL26,1042,1043,1039.5,1039.5,136,20171110
935752,9MMFSL26,1078,1079,1078,1079,10,20171110
935768,11KFL19A,980,980,980,980,100,20171110
935776,0KFL22A,1165,1165,1165,1165,200,20171110
935778,95EHFL19,1024,1024,1024,1024,52,20171110
935788,10EHFL26,1093,1097,1093,1097,1200,20171110
935802,893DHFL26B,1038,1038,1031,1031,51,20171110
935806,920DHFL19B,1012,1015,1006,1015,82,20171110
935810,925DHFL21B,1055.1,1055.1,1055.1,1055.1,57,20171110
935814,930DHFL26B,1079.29,1079.29,1060,1060,1600,20171110
935832,910DHFL19B,1010,1015,1005,1015,130,20171110
935840,925DHFL23B,1043.5,1046.5,1042.61,1042.61,343,20171110
935848,0IBHFL2019,1100,1100,1100,1100,204,20171110
935852,89IBHFL21B,1010,1010,1010,1010,59,20171110
935878,1075KFL19,1000,1005,1000,1005,133,20171110
935892,975SIFL19,1050,1050,1050,1050,155,20171110
935904,89RHFL20B,1040,1040,1040,1040,130,20171110
935912,915RHFL27B,1062,1062,1060,1060,380,20171110
935934,911SEFL22A,991,991,991,991,9,20171110
935936,935SEFL22B,1001.5,1004,1001.5,1004,130,20171110
935940,975SEFL22B,1044.8,1044.8,1044.78,1044.8,330,20171110
935948,875MFL20A,988.01,1010,988.01,1010,1052,20171110
935956,9MFL22A,1072.45,1072.45,1072.45,1072.45,42,20171110
935966,0MFL25,1025,1080.3,1025,1080.3,240,20171110
935976,0KFL20C,1027.01,1051.01,1027,1051.01,1000,20171110
935990,925SIFL20,1025.01,1025.01,1018.01,1018.01,50,20171110
936002,850MFL20,1014,1014,1014,1014,150,20171110
936004,875MFL22,1013,1013.01,1013,1013,50,20171110
936006,850MFL19A,1035.6,1035.6,1035.6,1035.6,956,20171110
936008,875MFL20B,991.01,1035,990,1035,207,20171110
936020,0MFL25A,1050.4,1050.4,1050.4,1050.4,78,20171110
936048,805MMFSL32,1010,1010,1010,1010,150,20171110
936050,925SEFL22,980,1001,980,1000,171,20171110
936054,0SEFL22,1035.6,1035.6,1035.6,1035.6,493,20171110
950493,843PFC22,5125,5150,5125,5150,12,20171110
950495,843PFC22A,7556,7556,7556,7556,8,20171110
953562,ECLA9B606D,115988,115988,115988,115988,25,20171110
954164,1426IIFLW17,113590,113590,113590,113590,100,20171110
954235,1150BOIPER,1177750,1177750,1177750,1177750,1,20171110
954236,1150BOIPERA,1135000,1135000,1135000,1135000,1,20171110
955430,IIFLW6DEC16,105990.2,105990.2,105990.2,105990.2,100,20171110
961700,IDFCBKBD1F,8145,8145,8145,8145,6,20171110
961703,SBIBIVR,11432,11475.9,11431,11475.9,19,20171110
961706,IIFCLBDIS2,1623,1627,1559,1627,62,20171110
961708,IIFCLBDIS4,1643.99,1644,1643.99,1644,122,20171110
961710,IDFCBKBD1H,8155,8155,8155,8155,4,20171110
961711,PFCBS1,5145.01,5145.01,5145.01,5145.01,8,20171110
961712,PFCBS2,8200.01,8275,8200.01,8275,14,20171110
961714,PFCBS4,8300,8400,8278.1,8278.1,13,20171110
961715,PFCBT1S1,5008,5008,5008,5008,4,20171110
961716,PFCBT1S2,8000,8000,7980.01,7980.01,9,20171110
961719,IDFCBKBD1I,5471,5480,5471,5480,6,20171110
961720,IDFCBKBD1J,9460,9460,8196,8210,12,20171110
961721,LTINF90122I,1080,1082.51,1080,1082.51,100,20171110
961722,LTINF9122II,1660,1662,1657.01,1658.01,436,20171110
961727,820NHAI22,1095,1096,1094,1094.57,541,20171110
961728,830NHAI27,1185,1185,1183.01,1183.03,935,20171110
961729,820PFC2022,1096,1096,1096,1096,5,20171110
961730,830PFC2027,1174.49,1174.5,1172,1172,9689,20171110
961731,8IRFC230222,1082.5,1087,1082.5,1087,275,20171110
961735,870IDFCBKA,5277,5277,5277,5277,2,20171110
961736,870IDFCBKB,7935.31,7935.71,7935.31,7935.71,12,20171110
961737,870LNT22A,1057.15,1057.6,1057.15,1057.6,80,20171110
961738,870LNT22B,1580.51,1589.85,1580.51,1587.02,445,20171110
961739,890SREI17A,1032,1032,1032,1032,10,20171110
961740,890SREI17B,1482.05,1482.05,1482.05,1482.05,40,20171110
961742,915SREI17B,1402.01,1435,1402.01,1435,50,20171110
961749,738REC27TF,1154.3,1160,1154,1160,1200,20171110
961750,719PFC2023,1101,1101,1100,1100,1000,20171110
961751,736PFC2028,1140.2,1140.38,1140.2,1140.3,1150,20171110
961752,719IIFCL23,1082.05,1102.5,1082,1102.24,314,20171110
961753,736IIFCL28,1151,1151,1151,1151,340,20171110
961765,751HUDCO28,1157.31,1157.31,1157.31,1157.31,50,20171110
961772,688PFC2023,1042.15,1070,1042.15,1070,40,20171110
961778,826REC23,1214.99,1215,1183,1184.41,431,20171110
961780,862REC33,1300,1315,1300,1315,238,20171110
961784,839HUDCO23,1140,1140,1111.15,1111.25,505,20171110
961785,876HUDCO28,1209,1209,1209,1209,5,20171110
961786,874HUDCO33,1240,1240,1240,1240,10,20171110
961792,892NHPC33,1320,1320,1320,1320,11,20171110
961794,826IIFCL23,1120,1120,1120,1120,100,20171110
961798,875IIFCL33,1255,1255,1255,1255,200,20171110
961802,843PFC23,1135,1135,1135,1135,100,20171110
961803,879PFC28,1202,1202,1200,1200,2000,20171110
961804,892PFC33,1298,1298,1298,1298,30,20171110
961808,866NTPC23,1250,1250,1250,1250,57,20171110
961820,866IIFCL24C,1196.1,1200.6,1195,1200.6,945,20171110
961822,891IIFCL34,1345.99,1345.99,1337.1,1337.1,11,20171110
961826,875NHAI29,1274,1275.25,1274,1275.25,1106,20171110
961830,865IRFC29,1240.41,1240.41,1240.41,1240.41,300,20171110
961835,855IREDA34,1285,1285,1285,1285,500,20171110
961841,880IREDA34,1327,1327,1327,1327,63,20171110
961873,844REC24,1190,1195,1182,1182.04,900,20171110
961883,844IRFC24,1175,1175,1175,1175,175,20171110
961891,855IIFCL34,1285.5,1295,1285.5,1295,700,20171110
961895,880IIFCL29,1260,1260,1260,1260,510,20171110
961897,880IIFCL34,1320,1320,1320,1320,49,20171110
961910,762NTPC35F,1200,1200,1200,1200,150,20171110
972492,NABARD10209,18425,18425,18425,18425,75,20171110
972657,IFCI010811D,11223,11223,11223,11223,50,20171110
972660,IFCI310111A,5260,5260,5225.35,5249.98,35,20171110
972661,IFCI310111B,8250.05,8270,8250,8255.1,69,20171110
972663,IFCI310111D,7525,7525,7525,7525,4,20171110
972704,IFCI121211A,7650,7650,7632,7640,20,20171110
972706,IFCI121211C,7750,7750,7750,7750,23,20171110
972713,IFCI150212A,7800,7800,7790.1,7791.01,48,20171110
972714,IFCI150212B,5148,5150,5100,5105,45,20171110
972719,IFCI310312A,7300.1,7310,7300.1,7310,8,20171110
972883,893PTCIF22,5102,5102,5102,5102,4,20171110
972885,893PTCIF22A,7850,7862,7850,7862,18,20171110