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

500002,ABB LTD.,1686,1744.4,1650,1678.1,14403,20180202
500003,AEGIS LOGIS,269.8,279.4,265,267.2,57489,20180202
500008,AMAR RAJA BA,799.9,799.9,761.2,768.75,47100,20180202
500009,A.SARABHAI,13.44,13.44,12.26,12.3,123552,20180202
500010,HDFC,1947.95,1947.95,1895,1903.3,120692,20180202
500012,ANDHRA PETRO,67,67.4,63.85,64.05,136326,20180202
500013,ANSAL INFRAS,25.15,25.9,24.8,24.8,31366,20180202
500014,APPLE FINANC,3.63,3.81,3.45,3.45,38239,20180202
500020,BOM DYEING,216.3,219,189,191.8,1131311,20180202
500023,ASIANHOTNR,265,267.95,244.5,246.15,4672,20180202
500024,ASSAMCO,4.95,4.98,4.72,4.78,198723,20180202
500027,ATUL LTD.,2686.55,2745,2600,2681.75,1948,20180202
500028,ATV PROJECTS,11,11.98,10.91,11.22,15853,20180202
500029,AUTOLITE(I),67.05,67.05,63,64.15,7879,20180202
500031,BAJAJ ELECT.,465.55,467,428.05,437.9,77603,20180202
500032,BAJAJHIND,13.8,13.8,13.25,13.35,1298490,20180202
500033,FORCE MOTR,3046,3074.85,2994.95,3014.05,37435,20180202
500034,BAJFINANCE,1718,1718,1622.25,1629.25,165789,20180202
500038,BALRAM.CHINI,117,117.85,110,111.65,290778,20180202
500039,BANCO PROD.,232.4,233.2,224.5,225.35,25289,20180202
500040,CENTURY TEXT,1385,1385,1280,1292.9,81380,20180202
500041,BANNARI AMAN,1810,1839.45,1800,1839.45,60,20180202
500042,BASF INDIA,2044.05,2156.8,1972.35,2021.5,5629,20180202
500043,BATA INDIA,711,711,685.4,690.25,42167,20180202
500048,BEML LTD,1439,1445.3,1259.2,1284.6,79018,20180202
500049,BHARAT ELECT,161.55,161.55,150.3,152.05,917245,20180202
500052,BHANSALI ENG,176,176,168.2,168.2,172805,20180202
500055,BHUSH STEEL,49.65,50.2,43.15,46.05,2729552,20180202
500058,BIHAR SPONGE,2.62,2.62,2.38,2.57,4749,20180202
500059,BINANI IND.,102,108,97.85,97.85,25197,20180202
500060,BIRLACABLE,55,56,52.75,53,15146,20180202
500067,BLUE STAR,725,734.95,687,718.1,3222,20180202
500068,DISA INDIA,5900,6000,5800,5905,223,20180202
500069,BNK CAPITAL,124.1,124.1,122,122.3,8949,20180202
500074,BPL LTD.,98,99.2,87,89.05,228375,20180202
500078,CAMPH.& ALL,1070,1080,1045,1058.9,1461,20180202
500083,CENTURY EXT,6.24,6.24,5.7,5.86,47797,20180202
500084,CESC LTD.,1045,1045,970.05,1000.7,36980,20180202
500085,CHAMBAL FERT,153.4,153.5,132.05,143.8,153443,20180202
500086,EXIDE IND.,219.2,219.2,207,211.05,159723,20180202
500087,CIPLA LTD.,582.8,593.5,575.5,579.1,157683,20180202
500089,DIC INDIA,532,542,510,530.05,701,20180202
500092,CRISIL LTD,1955.7,1972.5,1920,1939.45,1618,20180202
500093,CGPOWER,90,90.25,84.1,86.05,821581,20180202
500096,DABUR (I),340.1,353.3,340.1,344.4,74236,20180202
500097,DALMIASUG,106.3,107,99.2,102,54426,20180202
500101,ARVIND Ltd,406,406,374.45,379.6,196536,20180202
500102,BALARPUR IND,15,15.25,13.75,14.35,1043402,20180202
500103,BHEL,99,99.5,91.7,93.3,1509212,20180202
500104,HIND.PETRO,388,390,370.25,374.2,416572,20180202
500106,IFCI LTD,27.7,27.8,25.15,25.35,2340029,20180202
500108,MAHA.TELE,23.9,23.95,21.65,21.85,885040,20180202
500109,MRPL,126.2,128.6,115.05,117.35,510271,20180202
500110,CHENNAI PET.,402.3,402.7,375.95,383.65,120825,20180202
500111,REL.CAP.,481,481.9,413.05,437.35,1166002,20180202
500112,STATE BANK,302,305.4,295.05,296.9,1746741,20180202
500113,STEEL AUTH.,87.5,87.8,81.95,83.45,1578340,20180202
500114,TITAN,815,850,785.2,822.2,399536,20180202
500116,IDBI BANK L,61.5,62.3,58.45,58.8,1011792,20180202
500117,DCW LTD.,39.1,39.5,38,38,125266,20180202
500119,DHAMPUR SUGA,181.75,186,178,181.25,103511,20180202
500120,DIAMINES&CHM,118.1,118.1,102.1,106.95,44036,20180202
500123,ELANTAS,2200,2200,2075,2092.85,867,20180202
500124,DR.REDDY'S,2150,2210.7,2108,2122.1,86932,20180202
500125,E.I.D.PAR,324.8,327.8,309.6,318.05,35543,20180202
500126,MERCK LTD,1444.35,1462,1400,1424.95,3592,20180202
500128,ELEC.CASTING,33.6,34.55,31.45,32.6,110444,20180202
500132,EMPEE SUGARS,4.86,4.86,4.42,4.53,2595,20180202
500133,ESAB INDIA,780.45,780.45,749,755,431,20180202
500135,ESSEL PROP,288.95,293.8,270,270.8,3287,20180202
500136,ESTER INDUS.,69.9,70.75,69.9,69.9,24129,20180202
500139,FEDDERELEC,76.25,76.25,70,70.9,61236,20180202
500141,FERRO ALLOYS,12.12,12.48,11.52,11.52,111386,20180202
500144,FINOL. CABLE,706.9,712.5,699,701.15,5078,20180202
500147,CMI FPE,1158.55,1169.95,1132.05,1145.7,2369,20180202
500148,UFLEX LTD,411.85,411.9,387,394,29169,20180202
500150,FOSECO INDIA,1721,1760,1680,1717.95,566,20180202
500153,GANESH BENZO,85,89,79.6,83.6,263120,20180202
500155,GARDEN SILK,39.9,41,36.9,39.2,69115,20180202
500159,METROGLOBL,87.3,88.75,81.5,86.65,3596,20180202
500160,GTL LTD.,13.78,14.08,13.15,13.28,49970,20180202
500163,GODFREY PH,920,955,885,894.55,27727,20180202
500164,GODREJ IND,606.4,606.7,576,582.05,14743,20180202
500165,KANSAI NERO,505.2,505.2,498,498.95,6628,20180202
500166,GOODRICKE,426.2,427.4,409,412.8,24419,20180202
500168,GOODYEAR (I),1032.25,1075,1005,1021.55,17051,20180202
500170,GTN INDUS,16.3,17.5,15.8,16.1,2994,20180202
500171,GHCL LTD,310.6,314.2,293.25,306.5,135858,20180202
500173,GUJ.FLOURO,820.65,820.65,773.4,800.55,5548,20180202
500179,HCL INFOSYS,55.8,56.15,53.1,53.6,780303,20180202
500180,HDFC BANK,1985,1985,1938,1948.8,77479,20180202
500182,HEROMOTOCO,3734.4,3753.5,3615.05,3623.65,55951,20180202
500183,HIMACHAL FUT,29.25,29.25,26.35,26.7,3532999,20180202
500184,HSCL,177.5,178.55,155,159.5,747389,20180202
500185,HIND.CONSTN.,38.7,38.9,35.75,36.1,3216894,20180202
500186,HIND.OIL EXP,127,127.5,117.85,121.45,352858,20180202
500187,HSIL,430,440.1,401,424.95,15231,20180202
500188,HINDUS.ZI,307.85,309,292.15,294.6,178364,20180202
500189,HINDUJA VENT,691,695,655,661.6,2994,20180202
500191,HMT LTD.,36.5,37.9,35.75,35.8,13218,20180202
500192,PRAG BOSIMI,3.48,3.83,3.48,3.83,2517,20180202
500193,HOTEL LEELA.,21,21.1,19.55,19.85,170751,20180202
500199,I.G.PETRO,690,716,636.55,640.5,24380,20180202
500201,IND.GLYCOLS,518,519.3,420,455.25,140417,20180202
500206,MARGO FIN,16.45,16.45,15,15,745,20180202
500207,INDO RAMA,42,42,38.65,38.7,87759,20180202
500209,INFOSYS LTD,1140,1162.45,1130.05,1141.7,461545,20180202
500210,INGERSOLL,772.9,772.95,742.1,759.85,2118,20180202
500211,INSILCO LTD.,27.55,27.95,26.2,26.2,19756,20180202
500212,INTEG.FIN.SE,36.1,36.1,36.1,36.1,407,20180202
500213,INTER.TRAVEL,210.6,211.7,203.2,205.05,5128,20180202
500214,ION EXCHANGE,544,544,523.6,523.6,11097,20180202
500215,AGRO TECH FO,649.85,650,620,636.35,1034,20180202
500219,JAIN IRRIG,123.8,125.55,102.5,116.7,7407497,20180202
500220,JASCH INDUST,69.5,70.2,67.4,69.25,14668,20180202
500223,JCT LTD,3.66,3.74,3.36,3.47,488567,20180202
500227,JINDAL POLYF,352.7,355.5,338.25,343.4,15468,20180202
500228,JSWSL,299.9,313.95,293.3,298.65,1195904,20180202
500231,UMANG DAIR,96.05,99,86,89.75,52251,20180202
500233,KAJARIA CER.,625,627,610,611.95,15136,20180202
500234,KAKATIYA CEM,361.25,367.9,333.5,341.2,21768,20180202
500235,KALYANI STEL,350.05,350.05,329.95,332.75,27551,20180202
500238,WHIRLPOOL,1484.5,1520.85,1417.6,1452.7,10231,20180202
500239,KG DENIM,63,63.5,60,60.35,33945,20180202
500240,KINETIC ENG.,84.5,85,81.35,82.55,32345,20180202
500241,KIRL.BROS.,370.05,370.05,345.1,348.45,16723,20180202
500243,KIRL INDUS,1320,1330,1310,1316.35,99,20180202
500245,KIRL.FERROUS,98.8,98.8,91.35,96,271741,20180202
500247,KOTAK MAH.BK,1121,1132.5,1079.05,1087.45,89811,20180202
500249,KSB PUMPS,866,868.6,845.8,859.5,1334,20180202
500250,L.G.BALKRISH,970.3,970.3,904,922.55,3394,20180202
500251,TRENT LTD.,312,317,300,315.15,12398,20180202
500252,LAKSHMI MACH,6050,6050,5755.1,5788.05,2023,20180202
500253,LIC HOUS.FIN,530.5,530.5,505.05,511.75,179717,20180202
500254,UTTAMVALUE,0.29,0.29,0.28,0.28,6886784,20180202
500255,LML LTD.,8.61,8.95,8.51,8.55,97275,20180202
500257,LUPIN LTD.,867.9,883,847.5,849.5,248411,20180202
500259,LYKA LABS,60.05,61.9,56.45,57.9,52846,20180202
500260,RAMCOCEM,757,758.05,730.05,735.4,50699,20180202
500264,MAFATLAL IND,310,310,290.25,296.1,2188,20180202
500265,MAH.SEAMLESS,502.65,530,495.15,511,29674,20180202
500266,MAH.SCOOTER,2644.3,2659.45,2568,2582.35,749,20180202
500267,MAJESTIC AUT,193,193,185,185,1630,20180202
500268,MANALI PETRO,35.1,35.45,33.6,33.9,131920,20180202
500271,MFSL,535.7,556.65,528,543.6,45021,20180202
500279,MIRC ELECT,53.95,53.95,51.05,51.05,158667,20180202
500280,CENTURY ENKA,301,339.2,301,321.9,17163,20180202
500284,LORDS CHLORO,60.75,64.75,60.75,60.75,536,20180202
500285,SPICEJET LTD,130.1,133.45,122,126.05,3249679,20180202
500288,MOREPEN LAB.,34.05,34.95,32,32.35,736590,20180202
500290,MRF LTD.,70900.9,71614.6,68187.85,69259,1359,20180202
500292,HEIDEL CEM,157.4,158.3,148.2,149,249366,20180202
500294,NCC,123.3,123.3,113.15,115.15,677199,20180202
500295,VEDL,338.8,345.55,331.8,333.85,892773,20180202
500296,NAHAR SPG.,113,114,107,107.25,50880,20180202
500298,NAT.PEROXIDE,2080,2080,1881,1911.8,7854,20180202
500300,GRASIM IND.,1180,1180.7,1120.2,1130.35,30540,20180202
500302,PEL,2740,2764,2630,2644,27516,20180202
500304,NIIT LTD.,100.2,101.4,93,96.75,143237,20180202
500306,JAYKAY,9.05,9.05,8.53,8.54,10987,20180202
500307,NIRLON,217,217,207.5,207.95,3410,20180202
500312,ONGC CORPN,194,197.95,188,192.45,1213222,20180202
500313,OIL COUNTRY,49.25,49.3,45.1,45.65,20882,20180202
500314,ORIENT HOTEL,56.5,60,50.65,52.65,128046,20180202
500315,ORINTAL BANK,113.25,115.65,110.8,111.85,291873,20180202
500317,OSWAL AGRO.,15.2,15.2,13.96,14,60363,20180202
500319,INDIAN SUCRO,41,41,40.3,40.3,2317,20180202
500322,PANYAM CEMEN,56.25,59.45,54.4,55.25,15307,20180202
500325,RELIANCE,938.7,943.25,903,905.7,701244,20180202
500327,PILITA,15.6,15.6,14.75,14.75,27483,20180202
500330,RAYMOND,1000,1000,923,935.6,87395,20180202
500331,PIDILITE,894.8,896,858,862.1,54374,20180202
500333,PIX TRANS,181,181,158.7,160.75,69137,20180202
500335,BIRLA CORPN.,1175,1175,1082,1106.65,4391,20180202
500336,SURYA ROSHNI,386.55,389.9,345.95,366.7,43144,20180202
500337,PRIME SECUR.,48.6,48.6,44,45.2,101917,20180202
500338,PRISM CEMENT,132,135,124.5,126.7,219004,20180202
500339,RAIN,354.4,359.5,326.6,331.8,837581,20180202
500343,AMJLAND,26,26,24.35,24.9,3525,20180202
500346,PUN.COMMUNI.,43,43,38,39.05,15305,20180202
500350,RSWM LTD,344,345,322,334.85,5745,20180202
500354,RAJSH.SUGAR,45.4,45.8,41,42.35,11832,20180202
500355,RALLIS INDIA,244,244.25,232.65,235.3,100785,20180202
500356,RAMANEWS,28.8,28.8,27.85,28.3,19974,20180202
500357,RAMA PAPER,9.9,9.9,9.9,9.9,60,20180202
500358,RAMA PETRO,3.67,3.67,3.67,3.67,100,20180202
500360,RAPICUT CARB,73.5,73.55,68.15,70.2,26169,20180202
500365,RMGALLOY,11.2,11.2,11.2,11.2,16789,20180202
500366,ROLTA (I),65.9,65.9,57,59.55,700081,20180202
500367,RUBFILA INT.,76.5,77.95,73.1,74.85,89184,20180202
500368,RUCHI SOYA,16.4,16.7,15.6,15.9,252800,20180202
500370,SALORA INT.,48,48.5,48,48.5,752,20180202
500372,SAMTEL COL,1.32,1.38,1.26,1.26,7002,20180202
500378,JINDAL SAW,147,147.7,129,131.2,1310855,20180202
500380,JK LAKSHMI,408.3,412,403.3,407.1,5333,20180202
500387,SHREE CEMENT,17348.8,17421.75,16750,17046.1,1028,20180202
500388,SHREE KRISHN,32,32,31.5,31.5,4033,20180202
500390,REL INFRA,487,487,440.85,449.7,440562,20180202
500399,STEELCO GUJ.,9.24,9.24,8.35,8.46,4264,20180202
500400,TATA POWER,88.6,88.9,84.4,84.85,831867,20180202
500402,SPMLINFRA,133.05,133.35,116.95,118.85,20502,20180202
500403,SUNDARAM FAS,526.35,528.3,495.5,512.85,24382,20180202
500404,SUNFLAG IRON,79.8,80.45,72.05,73.85,461236,20180202
500405,SUPREME PET,369,372.1,360,365.45,8557,20180202
500407,SWARAJ ENGIN,1962.55,1986.95,1915.05,1925.15,1574,20180202
500408,TATA ELXSI,1015,1034.7,990,993.85,68853,20180202
500410,ACC LTD,1733,1733,1670.15,1676.25,9496,20180202
500411,THERMAX,1286.5,1286.5,1200,1223.7,2154,20180202
500412,THIRUMALAI,2011,2011,1874,1917.45,45256,20180202
500413,THOMAS COOK,232,232,218.5,224.7,39610,20180202
500414,TIMEX GROUP,55.2,55.9,52,53.6,130286,20180202
500418,TOKYO PLAST,118,118,110,113.7,3371,20180202
500420,TORRENT PHAR,1351,1385,1330.15,1357.65,4606,20180202
500422,TRANSCHEM,33.5,33.5,30.5,31.5,1477,20180202
500425,AMBUJA CEME,263.05,264.85,257.4,259.3,142461,20180202
500429,UNIPHOS ENT.,84,91,84,87.15,4249,20180202
500439,VARD HOLDNG,4552.2,4856.2,4411.4,4563.65,348,20180202
500440,HINDALCO,255,261.5,246.15,249.4,1365037,20180202
500444,WEST COAS PA,267,273.45,255,260.25,22975,20180202
500449,HIND.ORG.CHM,27.45,27.5,26.1,26.1,53675,20180202
500450,MPIL CORP L,173.9,173.9,173.9,173.9,10,20180202
500456,PAS.ACRYLON,25.05,25.25,24.5,24.55,136270,20180202
500459,PROCTER &GAM,9286.95,9336.5,9160,9194.95,310,20180202
500460,MUKAND LTD.,83.05,83.75,81,81.5,69580,20180202
500463,AGCNET,118,118,115.9,115.9,1080,20180202
500464,UCAL FUEL,291,293,268,271.25,74208,20180202
500467,HARR.MALAYAL,83.05,83.5,82.15,82.35,18411,20180202
500469,FEDERAL BANK,96.95,97.1,91.5,93,885322,20180202
500470,TATA STEEL,690,692.5,666,669.7,468418,20180202
500472,SKF INDIA,1760,1760,1715,1750.65,606,20180202
500477,ASHOK LEYL.,124.85,126.6,118.75,122.25,2559453,20180202
500480,CUMMINS (I),902,902,799.5,828.55,274163,20180202
500483,TATA COMM,600,622,596.25,614.35,39635,20180202
500488,ABBOTT (I),5500,5540,5446.9,5531.5,285,20180202
500490,BAJ HOLD INV,2802.85,2803.15,2739.05,2750,1865,20180202
500493,BHARAT FORGE,715,719.05,680,690.55,85883,20180202
500495,ESCORTS LTD.,869.9,889.3,837.4,858.7,633621,20180202
500500,HIND.MOTORS,9.3,9.3,8.68,8.88,119436,20180202
500510,LARSEN & TOU,1453,1453,1410,1414.4,1337632,20180202
500520,MAH & MAH,798,799.95,765,768.5,798412,20180202
500530,BOSCH LTD,19420,19575.5,19200,19344.3,2107,20180202
500540,PREMIER LTD,30.75,32.5,30.1,30.65,13821,20180202
500547,BHARAT PET.,488,492.05,470.05,476.05,123663,20180202
500550,SIEMENS LTD.,1323.7,1330,1275.05,1288,13353,20180202
500570,TATA MOTORS,391,397.25,381.65,384.05,649423,20180202
500575,VOLTAS LTD,601.2,601.2,568.35,572.4,117633,20180202
500620,GREAT EASTE,395,395,379,380.85,10777,20180202
500645,DEEPAK FERT.,379,398,345.45,355.95,38749,20180202
500650,EXCEL INDUST,702,704.8,680,693.35,5945,20180202
500655,GARWARE POLY,181.05,186.3,181,181.05,4967,20180202
500660,GLAXOSMITH,2459.95,2470,2410,2439.25,1586,20180202
500670,GUJ.NARMADA,460,463,429.3,433.45,392475,20180202
500672,NOVARTIS,637.7,638,611,626.1,8826,20180202
500674,SANOFI,4907.05,5052.15,4755.5,4974.4,831,20180202
500676,GLAXOSMITHKL,6700,6745,6565.05,6581.6,368,20180202
500680,PFIZER LTD.,2324,2324,2200,2225.75,4191,20180202
500690,GUJ.ST.FERT,138,138,128,128.85,462070,20180202
500696,HIND UNI LT,1367.9,1377.5,1355,1372.7,248369,20180202
500710,AKZOINDIA,1805.1,1840,1774,1800,979,20180202
500730,NOCIL LTD,197,200,183.6,186.3,606072,20180202
500770,TATA CHEM.,718.35,718.35,681,690.05,61843,20180202
500777,T.P.L.,59,60.15,55.05,58.35,52258,20180202
500780,ZUARIGLOB,193.6,197,187.25,189.55,13943,20180202
500790,NESTLE (I),7297.85,7631.05,7122,7140.8,8032,20180202
500800,TATAGLOBAL,285,285,260.5,274.7,673361,20180202
500820,ASIAN PAINTS,1146,1146.8,1123,1138.3,95524,20180202
500825,BRITANIA IND,4698.45,4740.05,4576.35,4731.55,9718,20180202
500830,COLGATE PALM,1115,1137.25,1109.95,1115,16674,20180202
500840,EIH LTD.,188,188.4,182,182.15,16244,20180202
500850,INDIAN HOTEL,138.3,140,127,129,148754,20180202
500870,CASTROL,182,183.55,177,180,262810,20180202
500875,ITC LTD.,275.75,285.35,271,275.3,1819141,20180202
500877,APOLLO TYRES,262.25,262.25,246.25,249.7,190488,20180202
500878,CEAT LIMITED,1830.3,1844.95,1612,1650.3,87482,20180202
500890,MODI RUBBER,103.1,104,103.1,104,506,20180202
500940,FINOLEX IND.,642,662,640,652.55,11155,20180202
500945,VALUE IND L,6.91,7.41,6.76,7.35,4078,20180202
501148,DALAL ST INV,124.4,124.4,124,124,53,20180202
501150,CENTRUM CAP,72,72.4,66.7,67.4,1022384,20180202
501179,OSCAR INV.,217,217,187,195,1886,20180202
501242,TCI FINANCE,29,31.4,26.5,27.55,95384,20180202
501295,INDUS.INV.TR,109,109,108.9,108.9,20,20180202
501298,INDUS.&PRUD.,1375,1375,1313,1316.05,259,20180202
501301,TATA INVEST.,836,836,800.05,821.45,8869,20180202
501343,MOTOR&GEN.FI,37,38,37,37.1,4108,20180202
501370,WALCHAND PF,143,143,132.2,133.25,2309,20180202
501421,SOLIX TECHNO,159.3,159.3,159.3,159.3,100,20180202
501423,SHA ENG PLA,1083,1125,1000,1025.3,12643,20180202
501425,BOM.BURMAH,1389.15,1399.95,1270.05,1281.3,34069,20180202
501430,BOM.CYCLE,2625,2625,2603,2603,24,20180202
501455,GREAVES COTT,138,138,129,134.1,229232,20180202
501700,INDIA NIVEH,38.8,38.95,38.5,38.5,6056,20180202
501833,CHOWGULE ST,14.1,14.7,13.66,14.7,5269,20180202
501848,GLOBAL OFFS,34,34.25,33.25,33.45,4179,20180202
502015,ASSOC.STONE,38.5,39,37,37.2,77277,20180202
502090,SAGAR CEM.,990,992.7,940.1,962.05,2761,20180202
502137,DECAN CEMENT,555,583,548,554.55,290,20180202
502157,MANGALAM CEM,387.55,387.55,372,374.8,4673,20180202
502165,OCL INDIA L,1356.95,1368.8,1283,1305.7,2103,20180202
502168,N C L IND.,271,271,246.2,255.3,25566,20180202
502175,SAURAS.CEM.,90.5,91.45,82.7,88.3,184218,20180202
502180,SRI DIGV CEM,25.75,26.2,24,24.65,150770,20180202
502219,BOROSIL GLAS,990.4,1009.8,944,969.65,28801,20180202
502281,TRIVENI GLAS,19.5,20.65,19.5,19.75,28240,20180202
502294,NILACHAL REF,36.45,36.45,36.45,36.45,1100,20180202
502330,IPAPPM,324,324,300,304.25,40699,20180202
502355,BALKRISH IND,1119,1130.75,1063.75,1086.05,31954,20180202
502407,NATH PULP,48.55,48.55,47.05,48.55,18608,20180202
502420,ORIENT PAPER,47.1,47.2,41.5,42.1,120422,20180202
502445,CITADEL,87.05,90.45,87,88,5073,20180202
502448,ROLLATAINER,5.75,5.98,5.7,5.7,19956,20180202
502450,SESHA.PAPER,946,1000,932.1,977.8,3640,20180202
502587,RAMA PULP,52.7,52.8,49.9,50,67070,20180202
502589,VAPI PAPER,37.3,41.2,37.3,41.2,496,20180202
502742,SINTEX IND.,23,23.1,20.95,22.15,1291055,20180202
502761,BLUE BLEND,30.95,30.95,29.9,30.35,789,20180202
502820,DCM LTD.,101.2,104.05,98.85,99.55,8785,20180202
502865,FORBES & CO,3616,3650,3344.2,3367.5,13517,20180202
502873,H.P.COTTON,37,40.85,37,37.5,1915,20180202
502937,KESORAM IND,136.7,139.3,130.3,131.05,110456,20180202
502958,LAKSHMI MILL,3526.2,3600,3450,3587.15,130,20180202
502986,VARDH TEXT,1296,1306.5,1275,1293.05,2334,20180202
503031,PENLAND LTD,33,33,29.7,30.2,297654,20180202
503100,PHOENIX MILL,668.65,684.4,616.05,631.4,2063,20180202
503101,MARATHON NEX,548.9,548.9,501.5,514.55,5498,20180202
503127,RAJA BAHADUR,1545,1650,1544,1650,16,20180202
503162,REL.CHEMOTX,112.5,115.95,104.75,105.65,15961,20180202
503169,RUBY MILLS,366.15,366.15,338,346.1,2842,20180202
503205,SHREERAM,46.1,48.85,45.05,47,2375,20180202
503229,SIMPLEX REAL,109.25,109.25,109.25,109.25,10,20180202
503310,SWAN ENG,212.8,212.8,185.6,205.05,137393,20180202
503349,VICTORIA MIL,3658,3658,3450,3496.9,133,20180202
503657,VEER ENERGY,37.1,38.5,35,35.3,30474,20180202
503659,SWIL,29.25,29.25,29.2,29.2,580,20180202
503691,SAHARA ONE,50,50.5,50,50.5,4,20180202
503722,BANSW.SYNTEX,122.55,122.95,115.2,116,6056,20180202
503776,MODIPON,32,32,30.9,30.9,26,20180202
503804,SHRI DINESH,180.05,180.4,178.6,179,623,20180202
503806,SRF LIMITED,1786.6,1817.35,1691.9,1791.7,11355,20180202
503811,SIYARAM SILK,652.9,659,627,627.95,1501,20180202
503831,FOMENTO HOTE,149.85,150.25,145.05,147.35,352,20180202
503837,SHREE RAJSYN,19,19,19,19,900,20180202
503881,HIND.SYNTEX,13,13.25,12.19,12.19,11144,20180202
503960,BHARAT BIJLE,1358.7,1363.6,1260.2,1286.55,7102,20180202
504000,ELPRO INTER,63,63.4,58.8,59.35,43986,20180202
504008,EMCO LTD.,19.4,19.4,18.35,18.65,81482,20180202
504028,GEE LTD,46.3,48,45.5,46.2,6383,20180202
504036,HIND.RECT,124.5,124.5,111,112.95,3431,20180202
504058,NIPPOBATRY,857,865.9,825,830,1159,20180202
504067,ZENSAR TECH.,950,958.8,856.05,919.45,4119,20180202
504076,JYOTI LTD.,54.45,55.45,54.4,55.45,746,20180202
504084,KAYCEE IND,6745,6747,6745,6747,7,20180202
504092,INDOKEM LTD.,30.7,30.7,27.4,27.6,16938,20180202
504093,PANA ENERG,329,329,315.4,315.95,2925,20180202
504112,NELCO LTD.,118,119,108.7,111.2,31549,20180202
504132,PERM MAGNETS,75,75.8,68.7,69,8597,20180202
504176,HIGH ENERGY,470,470,449.9,449.9,1947,20180202
504212,UNIV.CABLE,158.2,160,151.7,153.9,12922,20180202
504220,W.S.INDUSTR.,7.4,7.4,6.6,6.6,3097,20180202
504240,DELTON CABLE,26.6,26.6,26.6,26.6,350,20180202
504258,LAKSHMI ELEC,681.9,681.9,633,650.55,3861,20180202
504286,DELTA MAG,69.5,69.5,69.5,69.5,1,20180202
504340,CONFINT,5.29,5.29,5.29,5.29,26,20180202
504341,RELTD,38,38,38,38,200,20180202
504369,GRANDMA TRAD,4.94,4.94,4.94,4.94,250,20180202
504392,KRISHNA VEN,85.5,85.5,85.5,85.5,7,20180202
504605,UNI ABEX,521,547.7,507.5,508.95,413,20180202
504614,SARDA ENMIN,531,533.85,492.1,495.55,21554,20180202
504646,BHAGWATI AUT,110.15,112,100,102.45,7678,20180202
504697,GALADA TELE.,7,7,7,7,2965,20180202
504701,GONTER PEIP,7.06,7.06,7.05,7.05,1200,20180202
504741,IND.HUME PIP,408,408,385,386.65,12626,20180202
504786,INVEST &PREC,445.1,446.75,420.1,433.5,5715,20180202
504840,KAIRA CAN CO,1598,1598,1595,1595,28,20180202
504879,ORIENT ABRAS,47.85,47.85,45.95,45.95,13825,20180202
504903,RATHI ST,2.49,2.5,2.49,2.5,5000,20180202
504908,DUNCANENG,82,82,82,82,100,20180202
504918,SANDUR MANG.,1240,1240,1120.1,1131.35,22621,20180202
504959,STOVAC IND.,2936.35,2950,2801,2900.45,595,20180202
504961,TATA YODOGAW,72,72,68.3,68.3,5375,20180202
504966,TINPLATE,251.05,251.1,230.55,235.55,358333,20180202
504973,TIFHL,692,694.8,670.2,672.8,1449,20180202
504988,WELCAST,997,1076.85,975,975,1164,20180202
505010,AUTO AXLES,1533.2,1599,1411.35,1505.3,7415,20180202
505029,ATLAS CYCLES,195,196,188,188,3060,20180202
505036,AUTO COR.GOA,1128,1199.8,1121.8,1169.25,4055,20180202
505075,SETCO AUTO,65,65.45,60,60.95,377497,20180202
505141,SCOOTERS IND,59.7,59.7,55.5,57.75,4653,20180202
505160,TALBROS AUTO,285.45,290.6,280,284.05,14073,20180202
505163,ZF STEERING,1166.1,1180,1133.7,1147.7,8396,20180202
505192,SMLISUZU,831.15,843.45,825,826.8,3182,20180202
505196,TIL LTD.,600,600,561,565.15,2877,20180202
505200,EICHER MOTOR,28000,28495,27244,27738.8,3594,20180202
505216,ALFRED HERB,1032.5,1032.5,993,993,189,20180202
505230,CIMMCO,110,110,101.45,102.3,7247,20180202
505232,VELJAN,1035,1078,1000,1004.95,326,20180202
505242,DYNAMAT.TECH,1809.95,1814.95,1770,1774.15,657,20180202
505250,G.G.DANDEKAR,76.65,77.05,75.05,75.05,5841,20180202
505255,GMM PFAUDLER,715,720,680,699.45,6376,20180202
505283,KIRLOSAR PN,930,940,900.15,937.3,1382,20180202
505299,KULK-POWER,49.3,51.7,47.7,47.8,2118,20180202
505302,LAXMI AUTOLM,68.55,68.55,68.55,68.55,1449,20180202
505324,MANUGRAPH IN,49,49.4,47,47.25,8768,20180202
505343,MONOTYPE IND,3.85,3.85,3.85,3.85,50,20180202
505355,NESCO LTD,590,605.6,575,592.95,16835,20180202
505358,INTEGRA ENG,57,58.65,55.1,56.3,41412,20180202
505368,REVATHI EQU.,671,679.7,650,650.85,507,20180202
505400,TEXINFRA,65.8,65.8,60.35,62.2,78485,20180202
505412,WENDT(INDIA),3195.25,3195.25,2895.95,2900,934,20180202
505506,AXONVL,1.64,1.72,1.64,1.72,5001,20180202
505509,RESPON IND,39.7,39.7,38.3,38.55,18905,20180202
505523,MAHA CORP,0.31,0.31,0.31,0.31,75544,20180202
505526,DOLAT INV.,10.64,10.64,10.64,10.64,66054,20180202
505533,WESTLIFE DEV,347.05,354.75,328,332.15,131576,20180202
505537,ZEE ENTER,592.1,594.95,580,583.4,124064,20180202
505576,GOLDCORP,60.55,60.55,59.85,59.85,505,20180202
505590,SVPGLOB,480,565,430,467.4,26725,20180202
505665,ANTIF BEARNG,510,510,480.05,490.5,2091,20180202
505681,BIMETAL BEAR,617,620.15,590,591.7,2390,20180202
505688,BHARAT GEARS,206,210.75,195,198.05,12445,20180202
505693,LATIMMETAL,30.35,30.35,28.85,28.85,560,20180202
505700,ELECON ENG,85.85,88.9,78.55,79.45,196255,20180202
505710,GRAUER& WEIL,67,67.2,62.7,65.65,405763,20180202
505712,GUJ.AUTO GE,310,310,280,294.2,5136,20180202
505714,GABRIEL(I),171.8,171.8,156,164.55,27518,20180202
505720,HERC.HOISTS,137.05,139.45,130,136,6350,20180202
505726,IFB IND.LTD.,1215,1260,1172,1247.9,4423,20180202
505729,SINGER INDIA,48,48.95,46,47,192218,20180202
505737,INTER.COMBUS,522,522,485,491.3,1809,20180202
505744,FED MOG GOE,533,537,504.05,517.45,1140,20180202
505750,JOSTS ENG.,1218,1218,1096.6,1133.1,8903,20180202
505790,SCHAEFFLER,5383.85,5496,5350.5,5446.7,103,20180202
505800,RANE HOLDIN,2409.3,2420,2363,2368.25,645,20180202
505817,REIL ELEC,230,230,230,230,50,20180202
505827,SNL BEARINGS,380,394,372.1,377.1,1744,20180202
505840,JAIPAN INDUS,50.95,53,50.2,50.2,11139,20180202
505850,MANCREDIT,4,4.1,3.85,3.85,683867,20180202
505854,TRF LTD.,224,233,218,221.2,10075,20180202
505872,WPIL LTD.,687.3,687.3,630,650.1,20010,20180202
505890,KENNAMETAL,809.9,825,773,786.15,4285,20180202
505978,TRITON VALVE,2000,2030,1905.1,1975.85,1970,20180202
506016,JRIIIL,1.3,1.3,1.3,1.3,3602,20180202
506022,PRAKASH IND.,211.2,214.8,189,201.6,1178795,20180202
506074,ARSHIYA,87.45,92.5,79.05,80.4,52134,20180202
506076,GRIND NORTON,497.3,515,485.5,506.65,2151,20180202
506079,LAKSHMI PREC,48.15,50.55,46.25,47,4254,20180202
506105,STANROSE MAF,167,167,161.3,163.6,497,20180202
506109,GENESYS INT.,280.05,287.85,247.35,251.35,27828,20180202
506122,PANKAJPIYUS,55,55,51.35,51.35,1050,20180202
506128,PARNAXLAB,55.4,55.4,50.55,51.55,16950,20180202
506142,VYAPAR INDS,34,34,33.65,33.65,250,20180202
506146,VISAGAR POL,1.39,1.39,1.27,1.31,377789,20180202
506184,KANANI IND,9.5,9.5,8.73,8.9,1574,20180202
506186,GALAXY ENTER,25.1,25.1,25,25,5520,20180202
506194,ARIH SUPER,160.05,170,154.7,157.4,80677,20180202
506197,BLISSGVS PH,204.5,204.5,193.3,193.95,238505,20180202
506222,INEOSSTYRO,971.05,972.95,916.6,927.7,1875,20180202
506235,ALEMBIC LTD.,62.95,62.95,60,60.55,420237,20180202
506248,AMINES&PLAST,75.3,82,73.6,73.75,37500,20180202
506260,ANUH PHARMA,168.35,169.8,165,167,13360,20180202
506261,MODISON MET.,78,81,73,73.35,184605,20180202
506285,BAYER CROP,4580,4580,3924.05,4148.65,4912,20180202
506390,CLARI CHEM,621,621,591.05,598.45,6089,20180202
506395,COROM INTER,538.45,555,519,548.05,16979,20180202
506401,DEEPAK NITR.,272,273.6,222,250.5,205309,20180202
506405,DHARAMSI CHM,102.1,105.2,100.6,103.1,35660,20180202
506414,DIL LTD,2566.05,2620,2520.45,2520.45,2119,20180202
506480,GOCLCORP,600,616.95,560,598.05,11348,20180202
506520,JAYSHRI CHEM,17.25,18.4,15.3,16.7,70055,20180202
506522,JL MORISON,1350,1350,1325,1331,27,20180202
506525,KANORIA CHEM,87,88.05,83,84,50798,20180202
506528,KELTECH EN.,1718.4,1731.15,1581.1,1631.1,4923,20180202
506532,NITTA GELA,228,229.95,215.2,225,2616,20180202
506543,M.P.AGRO IND,5.7,5.7,5.7,5.7,100,20180202
506579,ORIENT.CARB.,1182.95,1240,1131.4,1209.95,4840,20180202
506590,PHIL.CARBON,1105.6,1134.9,1045.35,1046.3,116029,20180202
506597,AMAL PRODUCT,175,175,162,162.4,18502,20180202
506605,POLYCHEM,454.65,454.65,391.85,403.15,156,20180202
506618,PUN.CHEM,423,429.95,393.15,404.3,4626,20180202
506642,SADHANA NITR,206,208.65,188.85,203.7,74374,20180202
506655,SUDARSH.CHEM,454.05,455.85,430.6,433.6,21162,20180202
506685,ULTRAMARINE,350,350,326,334.5,22365,20180202
506687,TRANSPEK,1230,1291,1175,1251.5,8069,20180202
506690,UNICHEM LAB,362,362.95,356,358.2,64128,20180202
506720,ZANDUREALTY,2100,2100,2007.7,2007.7,528,20180202
506734,MYS PETRO,141,142.95,130,132.1,1735,20180202
506767,ALKYL AMINES,698,701.1,625,664.95,1357,20180202
506808,TUTICORIN.,13.35,13.35,12.6,12.73,8725,20180202
506820,ASTRAZEN.PH.,1144.4,1144.4,1078,1086.4,2117,20180202
506852,PUN.ALKALI,23,23,21.3,21.65,75032,20180202
506854,TANFAC IND.,112,117.95,110.2,110.2,13677,20180202
506858,GUJ.PETRO,29,29,29,29,61,20180202
506863,SWADESHI IND,2.31,2.31,2.31,2.31,8829,20180202
506879,GUJ.THEMIS.,50.8,50.85,47.5,47.85,12780,20180202
506910,JAYSN DYEST,73.8,78.95,71,73.75,3293,20180202
506919,MAKERS LAB.,89.4,89.5,82.65,84.9,5512,20180202
506935,CONT.CHEM,5.84,5.84,5.84,5.84,100,20180202
506943,J.B.CHEMICAL,308,308,301,302.6,20191,20180202
506981,BL.CHIP TEX,135.5,135.5,129.8,135,704,20180202
507155,JAGATJIT IND,91.5,91.5,91.2,91.2,1796,20180202
507180,KESAR ENT.,55,56,48.55,54.05,3071,20180202
507205,TILAKNAG IND,18.15,19,17.9,18,128699,20180202
507315,SAKTHI SUGAR,23,23.05,21.95,22,20911,20180202
507410,WALCHANDNGR,205,206.25,187.05,190.2,112062,20180202
507435,KHOD.INDIA,73.9,73.9,69.2,69.25,1560,20180202
507438,IFB AGRO,707,749.95,703.9,704.35,4583,20180202
507442,DHARANI SUG,24.25,24.9,23.15,23.45,10344,20180202
507450,THIRU A.SUG.,50.6,50.6,46.35,48,4560,20180202
507474,KOTHARI FERM,50.9,52.9,46.25,49,4960,20180202
507486,CAPROLA.CHEM,12.99,12.99,12.99,12.99,200,20180202
507488,G.M.BREWERI,873.5,880,820,850.85,11144,20180202
507490,RANA SUGARS,6.72,6.76,6.1,6.39,80758,20180202
507498,PICCADILY SU,7.51,7.68,7.24,7.62,4287,20180202
507508,RIGA SUGAR,13,13.14,12.36,12.53,5333,20180202
507514,SOM DISTILL.,234.15,254.7,219.35,234.85,195722,20180202
507515,CJ GELATIN,9.73,9.73,9.73,9.73,1,20180202
507525,AMRIT CORP,1301,1360,1299,1330.9,260,20180202
507526,ASSO.ALCOHOL,245.05,258.4,230,241.25,55398,20180202
507552,FOODS & INNS,1375,1423,1331,1351.1,3564,20180202
507580,IVP LIMITED,186.2,187.75,170,177.9,14898,20180202
507598,KLRF LTD,76.1,78,72.5,73.4,8446,20180202
507609,OLYMPIC OIL,159.9,159.9,145.9,145.9,300,20180202
507621,MILKFOOD,370,379.9,343,350.15,135838,20180202
507645,POLSON LTD.,20261.7,20261.7,20261.7,20261.7,2,20180202
507649,RASOI LTD.,39001.05,41489.9,37811.6,37900,26,20180202
507685,WIPRO LTD.,301.25,302.4,295.45,300.5,143783,20180202
507690,ORIENT BEVER,114.55,120,106.15,106.15,3346,20180202
507717,DHAN AGRI,722.65,722.65,671.65,696.75,4560,20180202
507747,TTK HEALTHCA,837,1011.35,805.05,944.55,24770,20180202
507753,TGVSL,62.25,62.7,55.25,56.05,558571,20180202
507759,LIME CHEM.,61.95,64.9,61.75,64.2,4112,20180202
507779,KANPUR PLAST,143,144.95,129,130.5,17737,20180202
507785,TAINWALA CH.,102,102.15,93.25,93.8,12804,20180202
507789,JAGSON PHAR,35.95,35.95,32.55,33.1,8261,20180202
507794,KHAITAN CHEM,18,18.2,18,18,10035,20180202
507813,NATI. OXYGEN,43,45,41.7,41.7,252,20180202
507815,GILLETTE (I),6502,6520,6305.5,6425.9,703,20180202
507817,WIRES FABRIK,119.25,124.8,118.05,124.8,400,20180202
507828,ANSAL HOUS.,26.35,26.6,23.7,24.6,40454,20180202
507852,ADDI IND.,10,10,10,10,10,20180202
507864,PION INVEST,47.1,49.45,44.2,47.55,7993,20180202
507878,UNITECH LTD,8,8.2,7.46,7.51,7592349,20180202
507880,VIP INDUS.,336.85,348.4,332.95,340.1,42582,20180202
507910,FIBERWB IN,170,182.5,170,171.7,375141,20180202
507912,LKP FIN,111.3,116.9,105.65,107.1,16069,20180202
507944,BAJAJ STEEL,192.45,204.5,191.9,192.5,816,20180202
507948,KEY CORP.LTD,31.9,31.9,31.9,31.9,10,20180202
507960,GUJ.HOTELS,129.5,130,125,126.3,7950,20180202
507981,JINDAL HOTL,73,77.75,62.1,70.55,5124,20180202
507998,SIMMONDS-MAR,107.4,112,106,107.9,18106,20180202
508136,BNALTD,270,279.9,252.9,259,2891,20180202
508486,HAWKINS COOK,3060,3070,2900,2918.05,1527,20180202
508494,WARREN TEA,113.15,115,113.15,113.15,2284,20180202
508664,BEST E.HOTEL,67.45,67.45,67.45,67.45,100,20180202
508670,NEELAMALAI,1600,1600,1600,1600,100,20180202
508807,IST LTD.,1160,1199,1117,1148,404,20180202
508814,COSMO FILMS,346,346.8,332,340.5,7955,20180202
508860,DIAMANT,0.86,0.86,0.86,0.86,100,20180202
508869,APOLLO HOSP.,1215.5,1215.5,1125.05,1151,26635,20180202
508905,SMIFS CAPITA,53.7,54,53.7,54,1316,20180202
508906,EVEREST INDS,570,570,517.1,527.55,14176,20180202
508922,MSR INDIA,36.1,38.2,35.2,36.75,7101,20180202
508933,AYMSYNTEX,64,65,63,63.25,5877,20180202
508941,PANASON CAR,636,636,580.25,585.5,30026,20180202
508969,SULABH ENG.,11.39,11.39,11.39,11.39,121,20180202
508989,NAVNETEDUL,144.9,146,137,144.8,20174,20180202
508996,SATPROP LTD,6.9,7.5,6.81,7.5,201200,20180202
508998,STERL INTER,2.25,2.25,2.25,2.25,42924,20180202
509009,AUSOM ENT,77.85,79.95,71.2,73.5,13898,20180202
509020,RUCHI INFRA.,4.91,5,4.8,4.98,1006246,20180202
509048,LANCOR HOLDS,31.25,32,31,31.1,23514,20180202
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,501,20180202
509053,BANAS FIN.,5.35,5.35,5.35,5.35,1335,20180202
509055,VISAKA IND.,746.7,746.7,684,694.5,17437,20180202
509077,PRESSMN,63,64.35,59.95,60.1,39441,20180202
509079,GUFIC BIO SC,124,125.6,115.9,117.75,31135,20180202
509084,PHOTON CAP,42.25,44,42.1,44,505,20180202
509148,GOVIND RUBB.,20.1,20.75,19.1,20.05,55876,20180202
509152,GRPLTD,1488.7,1490,1375,1399.85,1683,20180202
509162,INDAG RUBBER,185,185,176,177,14740,20180202
509196,M.M.RUBBER,48.05,48.5,47.05,47.3,3750,20180202
509220,PTL LTD,55.15,55.15,53.2,53.2,7776,20180202
509243,TVS SRICHAKR,3511.25,3615.5,3405,3455.8,617,20180202
509438,BENARES HOT,1097,1097,1078,1080,144,20180202
509449,BHAGWATI OXY,36.6,36.6,36.5,36.5,1000,20180202
509472,CRAVATEX,381.15,399,363,377.85,827,20180202
509480,BERGE PAINT,260,260,241,246.85,46514,20180202
509486,CAPRIHANS,99,101.95,95,97.15,12017,20180202
509488,GRAPHITE IN.,686,703.9,685.75,685.75,79398,20180202
509496,ITDCEM,207.5,207.5,189.4,195.7,216552,20180202
509525,EMPIRE IND.,2324,2324,2182.8,2226.9,1977,20180202
509546,GRAVISS HOSP,22.2,22.2,22.2,22.2,250,20180202
509550,GAMMON INDIA,6.43,6.43,6.12,6.12,39267,20180202
509557,GARWARE WALL,991.2,991.2,950,959.15,6003,20180202
509563,GARWA.MARINE,3.95,3.95,3.95,3.95,85,20180202
509567,GOA CARBON,905,905,872.85,872.85,19569,20180202
509597,HARDCASTLE,432.05,448.8,424.95,425.55,156,20180202
509627,HIND.DORR,7.68,7.77,7.4,7.75,17536,20180202
509631,HEG LIMITED,2453.85,2522,2453.85,2453.85,29009,20180202
509635,HIND.COMPOSI,454.8,468.35,450,451.35,814,20180202
509675,HIL,1720.1,1754.95,1602,1654.4,2987,20180202
509692,IND.CARD,182,185,180,180,369,20180202
509709,INT.CONVEYOR,24,25.95,24,24.4,2583,20180202
509715,JAYSHRE TEA,100.8,101.5,96.9,98.6,21873,20180202
509820,PAPERPROD,303.45,303.45,290,298.2,5357,20180202
509835,PREMIER SYN.,115,115,115,115,500,20180202
509874,SHALIMAR PAI,176.1,187.5,176.1,180.25,4675,20180202
509895,HIND MILLS,325,325,315,315.15,166,20180202
509930,SUPREM IND,1355,1355,1292.15,1302.7,4050,20180202
509966,VST INDUS.,3337.3,3364,3300,3323.6,155,20180202
510245,SWASTI VINAY,4.55,4.65,4,4.07,166367,20180202
511012,YAMINI INVES,6.05,6.28,6.05,6.09,29317,20180202
511034,JINDAL DRILL,190,191.9,172.95,178.4,21087,20180202
511064,APLAYA,4.6,4.6,4.6,4.6,8523,20180202
511066,SAKTHI FIN.,36.65,38.9,36.55,37.05,20285,20180202
511072,DEWAN H.FIN.,564,564,512.8,521.15,620284,20180202
511076,SAT IND LTD,40,40,37.25,38.5,41416,20180202
511092,JMDVL,22.35,22.35,22.35,22.35,100,20180202
511108,SHIVA TEXYAM,578.6,580,570,579.05,1014,20180202
511110,V.B.DESAI,12.69,12.69,12.68,12.68,32,20180202
511116,QUADRANT,1.9,2.08,1.9,1.9,26873,20180202
511122,FIRST CUSTO.,27.1,27.1,27.1,27.1,1,20180202
511131,KAMAN HSG,20,20,18.95,18.95,10701,20180202
511144,ASYAINFO,39,43,39,39.95,110955,20180202
511147,WALL ST.FIN.,39,39.9,36.6,36.8,2609,20180202
511153,ANJANIFOODS,28.25,28.25,28.25,28.25,25,20180202
511176,PARSHWANA,17.1,17.1,17.1,17.1,70,20180202
511196,CANFIN HOMES,440,451.5,416,427.6,135823,20180202
511208,IL & FS INVE,22.8,23.1,21.15,21.15,541934,20180202
511218,SHRIRAM TRAN,1390,1390,1286.65,1323.25,34659,20180202
511243,CHOLAFIN,1311,1312.05,1232,1275.25,16497,20180202
511288,GRUH FINANCE,570,587.85,555,567.05,48276,20180202
511333,VLS FINANCE,85,87.1,79.85,82.1,49592,20180202
511355,IND CEM CAP,6,6,5.7,5.7,3345,20180202
511359,AD-MANUM FIN,37.75,40,33.5,39.85,605,20180202
511377,MEHTA I.FIN,13.4,13.4,13.4,13.4,75,20180202
511389,VIDEOCON IND,17.75,18.3,17.2,17.35,332216,20180202
511391,INTER GLOB F,29.85,29.85,27.15,27.15,600,20180202
511411,SHRISTINFRA,291,291,281,283,4038,20180202
511413,CREST,227.85,232.8,221,222.45,2240,20180202
511431,VAKRANGEE,263.1,263.1,263.1,263.1,35156,20180202
511451,DHARANI FIN.,16,16,16,16,107,20180202
511463,ALEXANDER,19.9,20.75,19.35,19.35,9802,20180202
511473,IND.BANK MER,28.85,29.7,26.5,27,146137,20180202
511501,BHARAT BHUSH,19.55,21.3,19.55,21.25,653,20180202
511505,CAPITAL TRUS,481.55,505,475.1,494.75,224,20180202
511507,USHAKIRAN FI,4.3,4.3,4.3,4.3,200,20180202
511509,VIVO BIO TEC,48.95,48.95,47.3,47.3,2398,20180202
511523,VEERHEALTH,17.45,17.5,16,16.1,27086,20180202
511533,SAHARA HOUSG,86.85,86.85,70,70.6,2184,20180202
511543,GSB FINANCE,9.5,9.5,9.5,9.5,1,20180202
511549,MORARKA FIN.,38.5,38.5,35.05,35.05,201,20180202
511551,MONARCH,81.25,81.7,76,77.4,82287,20180202
511557,PRO FIN CAP.,229.45,229.45,215,223.2,9835,20180202
511559,TIMES GUARAN,61,61,60.8,60.8,510,20180202
511571,SOMDATT FIN,5.5,5.5,5.5,5.5,2090,20180202
511589,AVONMORE,37.2,37.75,34.25,35,65484,20180202
511593,LIBORD FIN,13.49,13.49,13.49,13.49,1999,20180202
511605,ARIHANT CAP.,161,163.5,142,150.8,49658,20180202
511609,ISL CONSULT,20.95,20.95,20.95,20.95,100,20180202
511611,DCM FINANCIA,2.99,2.99,2.99,2.99,1150,20180202
511626,R R FINANCE.,12.5,13.12,12.5,13.12,240,20180202
511628,IMCAP,65,69.9,60.05,61.25,14648,20180202
511630,SAMBHAAV MED,11.8,12.05,10.95,10.98,58352,20180202
511654,SUGAL DAM,16.15,16.15,16.15,16.15,140,20180202
511658,NETTLINX LTD,92,92.9,88,88.65,12611,20180202
511664,BGIL FL TEC,3.14,3.3,3.14,3.14,5101,20180202
511676,GIC HOUSING,419,426.25,398.3,405.1,37271,20180202
511688,MATHEW EASOW,17.85,17.85,17.85,17.85,50,20180202
511692,AJCON GLOBAL,38.95,38.95,38.95,38.95,100,20180202
511696,CHARTERED CA,67.45,67.45,65,65,536,20180202
511724,BAID LEASING,184,190.95,175,180,11936,20180202
511726,VIPUL LTD,71,73,69.5,70.25,1466,20180202
511728,KZ LEAS FIN.,11.5,11.5,11.5,11.5,200,20180202
511730,TRC FINAN.SE,16.85,16.85,16.85,16.85,400,20180202
511736,USHDEV INTNL,2.23,2.23,2.09,2.09,12605,20180202
511754,SHALIB.FINAN,139.9,139.9,131.15,131.15,2694,20180202
511764,UPASANA FIN.,33.4,33.4,32,32,300,20180202
511766,MUTHOOT CAP,740,749.95,700.05,730.5,4435,20180202
511768,MASTER TRUST,107,110.9,106.85,107.1,7609,20180202
512018,CNI RES LTD,3.7,3.7,3.37,3.48,3910,20180202
512068,DECCANGOLD,36.5,36.85,33.5,33.9,252698,20180202
512070,UPL,758.7,758.7,724,733.05,160364,20180202
512093,CRANES SOFTW,4.4,4.67,4.23,4.55,273175,20180202
512131,SIGNET IND,7.75,8,7.45,7.52,137425,20180202
512149,ADVANCE TECH,1.27,1.27,1.23,1.23,507963,20180202
512161,8KMILES,706.75,725,588.3,656.8,41445,20180202
512167,MATRA REALT,0.5,0.5,0.5,0.5,499,20180202
512175,VAMA INDS,25,25.4,23.65,24.9,38593,20180202
512179,SUNTECK REAL,414.9,429.35,403.1,407.55,116014,20180202
512217,PRISM MEDI,36.4,36.4,33.35,34.5,2603,20180202
512237,JAI CORP LTD,175.55,177.4,161.5,161.55,501460,20180202
512247,ASHIRWAD CAP,3.04,3.04,2.85,2.85,112909,20180202
512257,SVARTCORP,7.3,7.75,7.22,7.34,98686,20180202
512289,SHIRPUR GOLD,157,157.1,144,147.4,6224,20180202
512296,BHAGYA INL,40.1,40.7,38,38.85,25042,20180202
512297,SHANTAI,159,159,155,155,50,20180202
512299,STERL.BIOTEC,3.85,3.89,3.66,3.7,49000,20180202
512301,CHAMBAL BREW,5.23,5.26,5.23,5.26,106,20180202
512369,ENNORE COKE,2.37,2.37,2.37,2.37,300,20180202
512393,SHARDUL SECU,49.3,51.9,49.25,49.25,8621,20180202
512399,KAPASHI COMM,84.55,84.55,84.55,84.55,400,20180202
512417,TRITRADE,0.49,0.49,0.49,0.49,1001,20180202
512425,NIRAV COMMER,234.65,234.65,234.65,234.65,5,20180202
512437,APOLLO FIN I,32.1,32.1,32.1,32.1,5941,20180202
512449,SVC RES,14.1,14.1,14.05,14.05,50,20180202
512453,SHRI JAGDAMB,193,198.5,188.2,197.25,923,20180202
512455,LLOYDS MET E,18.2,18.5,17,17.65,18914,20180202
512477,BETEX INDIA,67.05,67.05,60.9,62.55,350,20180202
512489,OASIS SECUR.,39.45,39.45,37.6,39.4,2258,20180202
512493,GARNET INTL,1536,1536,1536,1536,257,20180202
512519,DONEAR IND.,68,68,64.35,65.15,24069,20180202
512527,SUPER SAL IN,670,700,656,664.45,2752,20180202
512529,SEQUENT,82.95,82.95,74,74.8,58583,20180202
512531,STC INDIA,153.5,156,148.75,148.8,7558,20180202
512553,ZENITH EXP.,58.7,58.7,58.7,58.7,1100,20180202
512559,KOHINORFOODS,72.1,73.5,69.9,70.2,30781,20180202
512573,AVANTI FEEDS,2376,2454,2206,2345.7,35231,20180202
512579,GUJ.NRE COKE,1.24,1.24,1.17,1.17,922184,20180202
512587,ZODIAC JRD,48,48,48,48,100,20180202
512589,SITA ENTER.,19.75,19.75,19.75,19.75,1019,20180202
512599,ADANI ENTER,209,213,195,197.15,785580,20180202
512608,BHANDARI HOS,3.42,3.7,3.39,3.49,54328,20180202
512618,RLF LIMITED.,2.1,2.1,2.1,2.1,100,20180202
512624,REGENTRP,6.09,6.09,5.51,5.51,2771,20180202
512626,ORBIT EXPORT,155.4,159,145,156,3017,20180202
512634,SAVERA IND,82,88,80.2,81.8,3592,20180202
513005,VBC FERRO,49,49,49,49,1400,20180202
513010,TATA SPONGE,1051,1051,992.45,998,38521,20180202
513023,NAV BHAR VEN,154.2,155.35,139.5,148.35,87719,20180202
513043,REMI EDEL,40.9,40.9,34.1,38.6,614,20180202
513059,G.S.AUTO INT,15.3,15.3,14.65,14.65,10749,20180202
513063,TRANSFREIGHT,22.25,22.25,21.5,22.25,12886,20180202
513097,SHIV.BIMETAL,100,105,95,102.15,64791,20180202
513108,GANDHI SP.TU,429,429,417.1,421.95,4478,20180202
513121,ORICON ENT,60.95,61.5,56.5,58,256034,20180202
513142,BALASORE,79,79.95,73.15,74.9,271906,20180202
513149,ACROW INDIA,146,146,146,146,80,20180202
513151,STI INDIA LT,18.05,18.05,18.05,18.05,90,20180202
513179,NAT STL AGRO,40,40.65,36.05,38,273565,20180202
513216,UTTAM GALVA,20.95,21.25,20.4,20.45,433510,20180202
513228,PENNAR STEEL,60.9,60.9,54.45,57,149455,20180202
513250,JYOTI STRUCT,10.35,10.5,10.05,10.05,120765,20180202
513252,JAY USHIN,753,789.3,752.4,758.55,508,20180202
513262,ST.STR.WHEEL,1063.55,1063.55,985.6,1016.1,1463,20180202
513269,MAN IND.(I),124,134.7,117.1,121.5,3915704,20180202
513303,MODERN STEEL,16.75,18.4,16.75,18.3,121,20180202
513307,SYNTHIKO FOI,32.6,32.6,32.6,32.6,200,20180202
513335,METALFORGE,31.8,33.25,30.3,30.35,11128,20180202
513349,AJMERA,314.65,321,295.8,299.5,29326,20180202
513353,COCHIN MIN.,146.05,159.4,138,149.9,26537,20180202
513361,ISW LTD,3.65,3.8,3.53,3.56,405519,20180202
513369,RAJKUMAR FRG,60.95,60.95,57.95,57.95,2210,20180202
513375,CARBORUNDUM,376,376,359,361.7,24137,20180202
513377,MINERAL&METL,58.95,59.25,55.25,56,399285,20180202
513397,VALLABH STEL,29.75,32.65,29.75,29.8,494,20180202
513401,ASHIANA ISP.,27.75,30.5,27.75,29.45,1792,20180202
513403,PM TELELINN,2.23,2.44,2.23,2.44,1000,20180202
513414,SMPL,1.45,1.55,1.43,1.5,48143,20180202
513434,TATA METALIK,881,881,825,844.1,53599,20180202
513436,SHAH ALLOYS,20.5,20.5,19.9,19.95,19413,20180202
513446,MONNETISPA,26.5,26.5,24.9,25.55,267623,20180202
513456,KANISHK ST.,13,13,12.59,12.59,7577,20180202
513472,SIMPLEX CAST,161.1,161.1,154.85,154.85,2680,20180202
513488,SH.STEEL WIR,19.3,19.3,19.3,19.3,1,20180202
513509,KALYANI FORG,334,347,334,336.85,625,20180202
513511,PANCH.STEEL,56.7,56.7,53.25,53.8,7955,20180202
513513,ADITYA ISPAT,6.8,6.82,6.8,6.82,400,20180202
513515,S.R.INDUS.,30.3,31,30.25,30.25,19015,20180202
513517,STEELCAST,186.3,192.7,182.5,187.85,4474,20180202
513519,PITTI LAMIN.,84,84,80.5,80.95,14228,20180202
513528,GLITTEK GRAN,3.67,3.67,3.49,3.49,3230,20180202
513532,PRADEEP MET.,91.1,93.45,87,87.55,20092,20180202
513534,VARDHMAN IND,13.05,13.3,12.72,12.72,9921,20180202
513536,GNRL,24.7,24.7,24.7,24.7,1108,20180202
513540,T.N.STEEL TU,37.05,37.05,37.05,37.05,200,20180202
513544,MARDIA SAMYG,2.54,2.54,2.54,2.54,30,20180202
513548,SHARDA ISPAT,95,95,89.3,89.3,1333,20180202
513554,MAHA STEEL,76.1,80.95,70.95,71.6,69391,20180202
513575,STERPOW,7.2,7.2,7.2,7.2,500,20180202
513597,SURANA INDS,3.5,3.75,3.45,3.6,143139,20180202
513599,HIND.COPPER,79,80.1,74.25,76.15,1156014,20180202
513605,SRIPIPES,382,382,352,363.1,29011,20180202
513642,AXEL POLYMER,24.75,26,24.75,25,4200,20180202
513683,NLCINDIA,101.8,103.1,100.5,102.2,119013,20180202
513687,SPECTRA IND.,29,29.45,28.05,28.5,2050,20180202
513691,JMT AUTO LTD,4.95,5.28,4.83,4.89,157526,20180202
513693,KIC METALIKS,217,217,216.7,216.7,888,20180202
513703,KUMAR WIRE,33.8,35.95,33.75,33.85,1375,20180202
513709,SHILP GRAVUR,137.05,145.95,135.1,136.3,11057,20180202
513713,WHITEORG,118.05,125.8,116.85,116.95,49811,20180202
513729,ARO GRANITE,67,67.85,62.85,64.85,16814,20180202
514010,HIM.FIBRES,6.55,6.55,6.15,6.19,1840,20180202
514028,RAJKAMAL SYN,19,19,17.6,18,12180,20180202
514030,DEEPAK SPINN,104.9,104.9,95,95,3677,20180202
514034,JBF IND.LTD,171,174.3,164.85,168.05,22390,20180202
514036,LOY.TEX MILL,666,675,650,652,292,20180202
514043,HIMAT.SEIDE,340,344.6,333.1,336.15,17364,20180202
514045,BSL LTD.,86.5,86.5,82,83,9811,20180202
514087,PBM POLYTEX,90,94.35,88,88,4514,20180202
514113,ADHINATH TEX,5.7,5.7,5.7,5.7,1350,20180202
514118,ESKAY K'N'IT,0.27,0.28,0.27,0.28,2870,20180202
514128,KONARK SYN.,20.05,20.05,19.35,19.35,13,20180202
514138,SURYALATA SP,157,158.8,147,152,1406,20180202
514140,SURYAVA SPIN,7.43,7.43,7.43,7.43,50,20180202
514142,TT LTD.,107.5,108.25,99.4,101.25,16980,20180202
514144,UNIWORTH LTD,0.98,0.98,0.97,0.97,1202,20180202
514162,WELSPUN (I),67.1,67.3,63.3,63.75,463129,20180202
514165,IND.ACRYLICS,17.1,17.3,15.9,16.35,291615,20180202
514167,GANESH ECOSP,392.05,392.05,368.4,372.75,7735,20180202
514175,VARDHMAN POL,32.4,34.95,31.2,31.8,6538,20180202
514183,BLA ROS IND,43.1,45.5,42.75,42.75,12894,20180202
514197,ST CORP,32.6,32.6,32.6,32.6,1,20180202
514211,SUMEET INDUS,26.95,26.95,24.5,24.95,331095,20180202
514215,BINNY LTD.,249,249,230.9,230.9,5717,20180202
514221,KLIFESTYLE,0.19,0.19,0.19,0.19,230,20180202
514223,RAMGOPAL POL,7.36,7.36,7.01,7.36,4151,20180202
514234,SANGAM INDIA,167,168.95,156.95,158.2,7435,20180202
514266,ZENITH FIBRE,121.5,127,117.35,117.9,8405,20180202
514272,BHILWARA SP.,10.82,10.82,10.82,10.82,560,20180202
514274,AARVEE DENIM,48.75,48.75,44.6,45.55,8368,20180202
514286,ASHIMA LTD.,29.2,29.85,27.25,27.55,251387,20180202
514300,PIONEER EMB,40.65,40.65,35.5,37.35,8344,20180202
514302,VIPPY SPIN.,50.75,50.75,43.35,47.3,24189,20180202
514318,JATTAINDUS,32.35,35.75,32.35,32.5,300,20180202
514322,KAMADGIRI,134.9,135.05,125.1,129.65,2427,20180202
514326,PATSPIN INDI,24.35,24.5,23.2,23.2,5607,20180202
514330,OVERSEAS SYN,8.29,8.29,8.28,8.29,11750,20180202
514348,WINSOME YRN,2.1,2.1,2.1,2.1,60,20180202
514354,PREMIER POLY,36.1,39.4,35.65,35.7,1026,20180202
514358,EVERLON SYN.,20,21.8,20,21.8,1362,20180202
514394,AJIL,75.9,77,70.9,72.3,4826,20180202
514412,SARUPINDUS,68.35,68.35,64.3,64.3,210,20180202
514418,MANORG,210,219.95,195,206.65,76272,20180202
514428,HINDU.ADHESI,100.5,108,100.5,105.85,6484,20180202
514440,BPTEX,14.65,14.65,14.65,14.65,35,20180202
514442,SRI KPR IND,28.6,28.6,28.5,28.5,2050,20180202
514450,MAHA.RUBTECH,52,53.95,50,52.05,6832,20180202
514470,WIMSOME TEXT,61,63.8,60,63.35,8632,20180202
514474,FAIRDEAL FIL,43.5,45.45,37,38.75,13938,20180202
515018,REG.CERAMIC,6.2,6.2,6.2,6.2,600,20180202
515030,ASAHI IN.GLA,348,358.8,342.5,347.15,14454,20180202
515037,MURD.CERAM,45,45.5,42.05,42.3,39848,20180202
515043,SAINT-GOBAIN,55.6,56.45,53.2,53.25,117675,20180202
515055,ANANTRAJ,65,65,58.25,58.8,490743,20180202
515085,RESTILE CER.,8,8.6,7.31,8.01,10413,20180202
515093,MADHAV MARB.,65,65,58.65,59.6,16486,20180202
515127,RAMASIGNS,18.45,18.45,17.4,18.25,1003,20180202
515145,HIND.NAT.GLS,144,159.65,136,143.25,564,20180202
515147,HALDYN GLASS,45.4,46.2,42.75,43.35,108725,20180202
516003,SARDA PLY.,157,157,150,150,1252,20180202
516007,MANGALAM TIM,35,36.5,34.15,34.15,4448,20180202
516016,SHREYANS IND,180,182.7,166.1,171.4,10352,20180202
516020,AGIO PAPER,4.86,4.86,4.86,4.86,20,20180202
516022,STAR PAPER,264,268.4,246.4,250.1,44796,20180202
516030,YASH PAPERS,69.5,69.9,64,66.65,231634,20180202
516064,ARROWGREEN,470.25,471,440,452.15,4110,20180202
516072,VISHNU CHEM,380,380,369.85,369.85,3572,20180202
516078,JUMBO BAG,16.85,18.15,16.7,17.9,2802,20180202
516082,N.R.AGARWAL,455,468.6,435,439.9,13585,20180202
516086,SH.RAJES.PAP,14.3,14.3,14.3,14.3,3560,20180202
516092,PUDMJEE IND,13.13,14.24,13.1,13.18,6981,20180202
516096,SANGAL PAPER,145.5,147,139.65,142.45,1075,20180202
516106,SH.KARTHIK P,20.8,20.8,19,19,10037,20180202
516108,S.I.PAPER,140,143,136.75,137.9,20139,20180202
516110,SCANDENT,21,21,20,21,8243,20180202
517015,VINDHYA TELE,1132.2,1146,1088,1094.95,2709,20180202
517035,RUTTONSHA IN,50.05,54.95,49.95,49.95,719,20180202
517041,ADORWELDING,488,489.95,431,456.25,5628,20180202
517059,SALZER ELEC,202,207.8,196.7,199.2,7639,20180202
517063,JETINFOTRAN,58.2,65.5,58.2,61.15,4262,20180202
517080,HIGHGROUND,13.5,13.75,12.92,12.96,295235,20180202
517096,APLAB LTD.,23.7,23.7,23.7,23.7,2500,20180202
517119,PCS TECH,29,29.85,26.95,27,16358,20180202
517140,MOSER BEAR,5,5.1,4.69,4.7,106870,20180202
517146,USHA MART.LT,25.75,25.75,23,23.8,404227,20180202
517166,SPEL SEMICON,15,15,13.82,13.82,29315,20180202
517168,SUBROS LTD.,340,342.3,315.1,328.7,15933,20180202
517174,HONEYWELL,16950,16950,16511.5,16711.85,128,20180202
517206,LUMAX IND,1800.05,1844.9,1685.7,1785.95,2339,20180202
517214,SPICEMOBI,22,22.2,20.25,20.4,48245,20180202
517224,SUJANA INDUS,1.19,1.19,1.12,1.12,54280,20180202
517236,CALCOM VISIO,13.68,13.68,13.68,13.68,1300,20180202
517258,PRECISION EL,31.25,31.25,31.25,31.25,500,20180202
517271,HBL P SYS,61,61,55.8,56.9,207121,20180202
517288,GUJARATPOLY,12.73,13.93,12.73,12.94,3074,20180202
517300,GUJ.IND.POW.,120,120.25,115,115.45,17268,20180202
517330,CMI LTD.,257.45,260.95,241.1,250.9,11280,20180202
517334,MOTHERSON SS,360.1,362.55,349.5,351.55,147619,20180202
517344,MINDTECK (I),74.8,74.8,70,71.05,14991,20180202
517354,HAVELLSINDIA,523,523,504.65,509.9,89025,20180202
517370,INCAP LTD.,103,104,99.75,100.95,2387,20180202
517372,GUJ.INTRUX,114,117,113.05,113.05,3189,20180202
517380,IGARSHI MOT,820,823.5,811,814.85,629,20180202
517385,SYMPHONY,1785,1791.55,1706,1758.7,2893,20180202
517393,VINTRON INF.,0.48,0.48,0.48,0.48,7284,20180202
517399,VXL INSTRUM.,7.63,7.63,7.63,7.63,25,20180202
517415,LEE&NEE SOFT,4.85,4.85,4.85,4.85,2167,20180202
517417,PATEL AIRTEM,180,185.5,177.6,180.45,6993,20180202
517421,BFLYGANDHI,575,596.7,558,571.15,30412,20180202
517429,ATHENAGLO,17.9,17.9,17.25,17.25,12801,20180202
517437,DUTRON POLY.,132.75,136.95,132.75,136.95,101,20180202
517447,R.S.SOFTWARE,67.55,67.55,62.6,63.95,30048,20180202
517449,MAGNA ELECTR,217,217,189,192.75,7390,20180202
517467,MARSONS,5.72,5.72,5.24,5.41,30916,20180202
517477,ELNET TECH.,156.55,165.9,150.6,153.15,12329,20180202
517481,APTL,5.11,5.11,5.01,5.01,9850,20180202
517494,ACCEL TRANS,2.79,2.79,2.66,2.79,3200,20180202
517498,WEBELSOLAR,107.2,108.4,90.5,97.85,166358,20180202
517500,ROTO PUMPS,119,119,105,111.45,33421,20180202
517506,TTK PRESTIGE,7245,7245,6936.4,7042.4,601,20180202
517514,DHINDIA,27.55,28.4,27.05,27.05,9158,20180202
517518,LEEL,278,283.45,265.75,270.5,43713,20180202
517522,RAJ GLO WIR,575.9,575.9,545,559.3,4324,20180202
517530,SURANATP,5.65,5.8,5.65,5.75,9949,20180202
517536,ONWARD TECHN,98.45,100.85,93,93.75,27083,20180202
517544,CENTUM ELEC,640.1,655.9,630,635.95,704,20180202
517546,ALFA TRANSFO,29,30,28.6,28.6,422,20180202
517548,STARLITE COM,50,50,48,48,35895,20180202
517552,ADVANCED MIC,5.7,5.73,5.5,5.5,6379,20180202
517554,NHCFOODS,15.9,15.9,14.05,14.19,52919,20180202
517556,PVP VENT LTD,7.7,7.91,7.62,7.62,114893,20180202
517562,TRIGYN TECH,147,150.45,132.55,139.55,106141,20180202
517569,KEI INDUST.,396,396,370.2,374.3,66099,20180202
517571,IMPPOWERS,114,114,111.65,111.65,6870,20180202
518011,KEERTHI,152,152.1,151.75,151.75,1483,20180202
518029,GUJ.SIDH.CEM,32.6,32.6,31.9,31.9,14560,20180202
518091,ANJANI PORTL,224,224.5,191.1,210.65,5471,20180202
519003,MODINATURAL,130.2,130.2,116,124.3,3814,20180202
519031,SHAH FOOD(P),141.35,141.35,141.35,141.35,76,20180202
519091,TASTY BITE,8675,8757,8487.95,8587.9,272,20180202
519097,RITESH INTER,4.25,4.25,4.2,4.2,600,20180202
519105,AVT NATURAL,47,49.35,45.1,47.2,60061,20180202
519126,HIND.FOODS,430,435,412.85,420.45,2442,20180202
519136,NAHAR INDUST,100,100,93,95.1,10372,20180202
519152,VADILAL ENT,855,898.65,855,855,45,20180202
519156,VADILAL IND,819.4,839.4,785.3,820.7,2923,20180202
519183,ADF FOODS LT,265.4,269,250.1,258,19946,20180202
519214,WILLIAM.FIN.,36.75,37,36.75,36.75,6363,20180202
519216,AJANTA SOYA,58.5,62.85,55.05,57,31769,20180202
519224,WILLIAM.MAGO,106,109.95,105.7,105.7,4512,20180202
519238,SAPTARISHI A,7.34,7.34,7.34,7.34,1000,20180202
519248,JVL AGRO,34.9,34.9,31.35,31.7,136289,20180202
519260,SANWARIA,24,24,23.05,23.05,423814,20180202
519262,PRIMA AGRO L,33.8,33.8,33.8,33.8,1735,20180202
519279,MADHUR IND,14.18,14.49,14.18,14.18,13641,20180202
519285,TARAI FOODS,6.89,6.89,6.89,6.89,55,20180202
519287,MODERN DAIRI,9.11,9.88,9.1,9.5,21461,20180202
519295,BAMBINO AGRO,264.85,264.85,257.45,257.45,2503,20180202
519307,VIKAS WSP,16.25,16.25,15.45,15.45,273693,20180202
519359,POONA DAL,63.9,68.8,63.85,66.4,5001,20180202
519367,TRANSGL.FOOD,6.19,6.19,5.95,5.95,3729,20180202
519373,VIMAL OIL FD,12.12,12.12,12.12,12.12,624,20180202
519383,ANIK INDS,39.2,42.25,37.8,37.8,11893,20180202
519421,KSE LIMITED,2285,2320,2212.5,2212.5,1592,20180202
519455,NARBADA,19.65,19.65,19.65,19.65,100,20180202
519457,VIRAT CRANE,45.05,47.8,43.85,44.05,7690,20180202
519475,CHORDIA FOOD,167.15,174.95,159.8,173.3,1298,20180202
519477,CIANAGRO,47.15,47.15,47.15,47.15,2100,20180202
519483,TAI INDUST.,17.3,17.3,16.05,16.05,700,20180202
519491,OCEAN AGRO,20.6,20.6,20.6,20.6,21,20180202
519494,N K INDUST.,49.6,52.7,49.6,51.5,170,20180202
519500,BKV INDUSTRS,1.5,1.5,1.5,1.5,100,20180202
519532,ASIAN TEA,17,17.4,16,16.8,2390,20180202
519552,HERITGFOOD,760,765,720,724.95,5769,20180202
519560,NEHA INTER.,8,8,6.95,7.17,46619,20180202
519566,SIMRAN FARMS,166,166,155.65,155.65,2462,20180202
519570,LAKSHMI OVER,27.9,27.9,25.65,25.8,55004,20180202
519588,DFM FOODS,1639.9,1789.9,1500,1691,1164,20180202
519600,CCL PRODUCTS,291.95,292,269.9,276.75,19632,20180202
519602,KELLTONTEC,117.65,118,107.8,108.05,18240,20180202
519604,SURYO FOODS,8.69,8.69,8.69,8.69,100,20180202
519612,MAHAAN FOODS,19.35,19.35,17.65,18,2352,20180202
520008,RICO AUTO,86,87,79.45,80.55,107709,20180202
520021,OMAX AUTOS.,186,186,169.4,169.7,105788,20180202
520043,MUNJAL SHOWA,256,256,239.05,243.7,13926,20180202
520051,JAMNA AUTO,72.05,72.6,67.75,68.75,542712,20180202
520056,SUNDAR.CLAY,4713.5,4713.5,4666,4710.5,15,20180202
520057,SONA KOYO ST,104.1,104.9,99.05,101,46848,20180202
520059,MUNAUTO,80.1,82.9,78,79.1,69470,20180202
520066,JAYBH.MARUTI,491.55,495.3,470,478,6293,20180202
520073,RACLGEAR,65.4,67.45,61.5,63.5,30068,20180202
520075,SAMKRG PIST.,319,320,302.05,304.7,14784,20180202
520077,AMTEK AUTO,24.6,24.85,23.5,23.55,100315,20180202
520086,SICAL LOG,214,214,202.2,203.45,26253,20180202
520111,RATNAMNI MET,1005,1016.6,980,1001.35,971,20180202
520113,VESUVIUS IND,1345.2,1355,1310,1341.3,1159,20180202
520119,AUTOMOTIVE S,87.5,87.5,84,86.4,4155,20180202
520123,ABC INDIA,92.4,101,92.4,100,2149,20180202
520127,BALURGHAT TE,5.51,5.75,5.51,5.75,50250,20180202
520139,JAGSON AIRLI,2.86,2.86,2.75,2.75,813,20180202
520141,SIBAR AUTO,21.95,21.95,21.15,21.95,45901,20180202
520151,SHREY SH LOG,575.55,595,570,574.45,3094,20180202
520155,STARLOG,66.45,67.85,60.65,63.05,26,20180202
521005,INDOVATION,11.2,11.3,10.79,11.3,3103,20180202
521014,EUROTEX IND,34,34.9,32.35,34.85,1070,20180202
521016,INDO COUNT,102.4,102.5,93,97.25,730139,20180202
521018,MARAL OVERS,39.85,39.85,36.15,38.2,5061,20180202
521030,NAKODA,0.5,0.52,0.48,0.48,67127,20180202
521034,SOMA TEXTILE,13.56,13.79,13.38,13.59,39596,20180202
521036,SOURCEIND,1.1,1.1,1.1,1.1,100,20180202
521038,TAM.JAI.MILL,5.21,5.21,5.21,5.21,100,20180202
521062,OCTAVE,1.83,1.83,1.83,1.83,100,20180202
521064,TRIDENT,77,77.35,73,73.45,172830,20180202
521068,HISAR SPIN.,19.4,19.4,19.4,19.4,1100,20180202
521070,ALOK INDS.,3.45,3.5,3.39,3.39,753650,20180202
521082,SPENTEX INDS,6.2,6.2,5.87,5.87,29726,20180202
521097,AMARJOTHI SP,162.65,162.65,152.3,154.15,12139,20180202
521105,OLYMPIA IND.,219.7,229.5,208.05,221.8,2116,20180202
521109,NAGREEKA EXP,36.6,36.6,36.6,36.6,1650,20180202
521113,SUDITI IND.,89.95,89.95,84.55,84.55,11661,20180202
521127,KHATOR FIBRE,20,20,20,20,20,20180202
521131,SBFL,7.9,7.9,7.9,7.9,1510,20180202
521141,ADITYA SPIN.,8.33,8.34,8.33,8.34,120,20180202
521149,PRIME URBAN,20.9,21.65,20.05,20.75,3492,20180202
521151,DHANLXMI FAB,33.25,34.25,33.25,34.25,250,20180202
521163,ZODIAC CLOTH,200,204.35,190.05,191.6,3641,20180202
521167,FRONT BUSS,9.53,9.53,9.53,9.53,22210,20180202
521180,SUPER SPIN.,17.4,17.5,16.5,16.5,37848,20180202
521194,SIL INVEST,450.15,483,440.95,443.2,2941,20180202
521200,SURYLAK.COTT,87.75,88.85,83.15,85.05,6597,20180202
521206,SAMTEX FASH.,4.66,4.99,4.45,4.66,25633,20180202
521216,DHAN ROTO SP,40.4,40.45,40.4,40.45,500,20180202
521220,DAMOINDUS,122.05,122.05,117.55,119.9,5380,20180202
521222,SANBLUE,3.65,3.65,3.65,3.65,25,20180202
521226,UNI ROYAL IN,10,10,10,10,9648,20180202
521240,SAMBANDAM SP,147,149.5,147,149.1,924,20180202
521242,KANDAGIRI SP,36.5,39.5,36.5,39.45,572,20180202
521248,KITEX GARMEN,285,286.45,262,272.8,14533,20180202
522001,CRANEX LTD.,23.95,23.95,22,22,11084,20180202
522004,BATLIBOI LTD,35.5,36,34.2,34.3,34034,20180202
522005,AUSTIN ENGG.,115,115,105.05,105.05,17105,20180202
522014,UNITED DRILL,296.5,320,296.4,302.6,808,20180202
522017,FLUIDOMAT,190,196.9,188.05,191.65,2959,20180202
522029,WINDSOR MACH,112.4,113.8,101,104.1,47561,20180202
522034,SHANTHI GEAR,146.05,146.05,139.8,140.4,6487,20180202
522042,SM ENERGY,4.27,4.27,4.27,4.27,300,20180202
522064,HONDA SIEL,1400,1415,1370,1385,2992,20180202
522073,HITECHGEAR,486,486,459,462.1,7784,20180202
522074,ELGI EQUIP,318,318,306,313.6,7912,20180202
522085,STONE INDIA,40.8,40.8,40.8,40.8,6088,20180202
522101,KILBURN ENGG,87.2,90,83.1,85.25,30184,20180202
522105,BIRLA PRETEC,7.16,7.64,7.16,7.34,32490,20180202
522108,YUKEN INDIA,4848.95,4848.95,3861,4295.85,34058,20180202
522113,TIMKEN (I),880,889,851.15,855.7,3721,20180202
522122,VOITH PAPER,870.55,871,845,855.1,740,20180202
522134,ARTSON ENG,90.1,93.45,85,89.8,130291,20180202
522152,SOLITAIR MC,57,59,54.35,55.55,4738,20180202
522163,DIAMONPOWER,17.85,17.95,16.9,17.55,87640,20180202
522165,INDSIL HYD,160,161,153.1,154.5,12989,20180202
522183,ITL INDUSTRS,295,298,286.9,286.9,13277,20180202
522195,FRONTIER SPR,229.4,229.4,189,200.95,10800,20180202
522205,PRAJ IND.LTD,103,103,93.8,100.3,526703,20180202
522207,RASANDIK ENG,203,203,191,191,235,20180202
522209,YOGI SUNGWON,2.18,2.38,2.18,2.34,2660,20180202
522215,SWISS GLASS,182,188.9,179,180,5202,20180202
522217,GUJ APOIND,220,220.85,207,211.55,2945,20180202
522229,TANEJA AERO.,60.4,60.4,57,57.75,62687,20180202
522231,CONART ENG.,52,52,42.1,48.9,16776,20180202
522241,M.M.FORGINGS,1080,1080,1030,1030,678,20180202
522249,MAYUR UNIQ.,500,502.7,470.25,477.75,15081,20180202
522251,CENLUB INDUS,57.1,61.5,56.5,58,5087,20180202
522257,RAJOO ENGIN.,52.55,53,49.9,49.9,119380,20180202
522261,DOLPHIN OFF.,112.55,114.4,103.85,104.45,95470,20180202
522263,JMC PROJECTS,528,536,515,524.3,2952,20180202
522267,VEEJAY LAKSH,56.2,59,56.15,56.75,2052,20180202
522273,AHMED.STEEL,26.9,26.9,25.6,25.6,1010,20180202
522275,GET&D,415.2,418.45,396.65,399.85,6449,20180202
522281,RAM RAT.WIRE,205,207,198,198.5,31144,20180202
522285,JAY NECO IND,10.35,10.35,9.55,9.55,69467,20180202
522287,KALPA.POWER,452,455,432,436.5,11397,20180202
522292,CHANDNI TE,36.85,39.8,36.1,38.2,3721,20180202
522294,T & I GLOBAL,77,84.6,76,80.9,15147,20180202
522295,CONTROL PRNT,461.2,466.9,454.7,462.05,2137,20180202
522650,BEMCO HYDRAU,153.9,153.9,153.9,153.9,47,20180202
523007,ANSAL BUILD.,92.8,92.8,84,84,1515,20180202
523011,WEIZMANN LTD,49.75,51,48.05,49.2,3981,20180202
523019,B.N.RATHI SE,39,41.95,38,39,9143,20180202
523021,RISHITECH,76.75,76.75,68.5,69.15,22258,20180202
523023,SINCLAIR HOT,440,448.95,421.2,430.25,26734,20180202
523025,SAFARI IND.,477.1,521.9,470,493.05,4842,20180202
523062,JJ FINANCE,55.45,55.45,55.45,55.45,2,20180202
523100,COSMO FERR.,27.1,27.1,25.85,26.95,16170,20180202
523105,P.POLYSAC(NR,74,74,74,74,93,20180202
523116,SANCO TRANS,252,252,252,252,46,20180202
523127,EIH ASSO.HOT,475.5,475.5,426,431,2078,20180202
523144,MEDI CAPS,27.85,28.2,26.4,27.6,17998,20180202
523151,OTCO INTERN.,49.6,49.6,45.05,49.6,139,20180202
523160,MORGAN CRU,962,989.95,961,986.45,615,20180202
523204,ABAN OFFSHO,203.35,205.7,191.6,193.3,592544,20180202
523207,KOKUYOCMLN,127,129.9,120.4,123.1,43753,20180202
523229,BHARAT SEATS,219.9,219.9,200.05,209.5,48999,20180202
523232,CONT.PETRO,33.9,33.95,33.75,33.75,500,20180202
523248,MACHINO PLAS,234.1,234.1,220,222.4,2504,20180202
523260,PEARL POLYME,34.9,34.9,34.9,34.9,501,20180202
523261,VENKEY'S (I),2751.4,2810.8,2645.45,2706.25,12773,20180202
523269,ADVANI HOTEL,71.05,71.05,67.55,68.35,8379,20180202
523277,G.V.FILMS,0.74,0.79,0.69,0.7,274982,20180202
523283,SUPER HOUSE,157.95,161.55,152.7,155.75,3817,20180202
523289,RAMA VISION,18.9,18.9,18.9,18.9,16800,20180202
523301,TCPL PACK,638,638,630,630,359,20180202
523319,BALMER LAWRI,236.15,238.4,228.7,232.05,48035,20180202
523323,KOVAI MEDI.,1290,1290,1260.2,1275.55,2239,20180202
523329,ELDECO HOUS.,2290,2345,2255.3,2258,739,20180202
523367,DCMSHRIRAM,556.95,571.8,535.95,553.25,24934,20180202
523369,DCM SHR.IND,243,256.9,243,246.3,11702,20180202
523371,MAWANA SUGAR,64.25,65.25,59.7,61.25,31575,20180202
523373,MINI DIAMOND,10.58,10.58,10.55,10.55,242,20180202
523384,MAH.RAS.APEX,174.5,176,159.3,171.95,56764,20180202
523385,NILKAMAL L,1789,1789,1710,1720.15,3557,20180202
523387,TRITON CORP.,0.3,0.31,0.3,0.3,23626,20180202
523391,NAHAR POLY,70.85,72.1,66.1,68.25,23354,20180202
523395,3M INDIA LTD,19275,19280,17894.95,18357.3,794,20180202
523398,JCHAC,2530,2530,2380,2404.3,575,20180202
523405,JM FINANCIAL,162.15,166.4,151.4,157.7,375545,20180202
523411,ADCINDIA,226,239.75,201,216.85,2989,20180202
523419,TAMIL.TELE.,2.13,2.34,2.13,2.34,500,20180202
523445,REL INDL INF,524.95,524.95,488.75,492.75,159915,20180202
523457,LINDEINDIA,508.65,522,467,503.15,9910,20180202
523465,IND.BANK HSG,54.85,54.85,53.15,54.7,35561,20180202
523475,LOTUS CHOC,52.5,52.5,49.15,49.15,3955,20180202
523483,PACIFIC IND.,143,154.8,136.1,154.8,272,20180202
523489,CMM HOSPITAL,29.45,29.5,27.1,28.1,41442,20180202
523523,RAINBOW PAP.,3.58,3.58,3.32,3.32,20562,20180202
523537,APM INDUS.,62.15,63,60.2,61.1,12589,20180202
523539,PRECISION WR,253.3,264.6,245.05,247.35,14980,20180202
523550,KRYPTON IND,12.8,12.81,11.59,11.81,6695,20180202
523566,MARTIN BURN,42.5,42.5,40.6,40.6,412,20180202
523574,FEL,42.8,42.8,39.5,41.2,221878,20180202
523586,IND.TONERS,290,302,263,277.65,22636,20180202
523592,JENSON &NICH,5.75,5.99,5.72,5.99,2260,20180202
523594,KUNSTSTOFFE,32,32,30.15,30.25,1376,20180202
523598,SHIPP.CORPN,78.2,78.8,74.5,74.85,183169,20180202
523606,SIKA INTER.,206.6,206.6,206.6,206.6,658,20180202
523610,ITI LTD.,116.25,116.25,106.25,108.55,134475,20180202
523618,DREDGING COR,724,727,680.4,683.9,75569,20180202
523620,PHARMASIA,34.1,36.75,34.1,36.75,2449,20180202
523628,PODDAR,1100.1,1150,1062,1150,98,20180202
523630,NATIONAL FER,69.5,69.5,58.2,62.05,478679,20180202
523638,IP RINGS LTD,202.6,208.75,192.1,194.95,6333,20180202
523642,PI INDUS.LTD,905,909.95,857.5,887.65,42416,20180202
523648,PLASTIBLEND,211.45,211.45,189.4,191.05,23095,20180202
523660,WATERBASE,295,301.65,278,298.75,727086,20180202
523672,FLEX FOODS,143,143.8,127,132.45,67158,20180202
523676,GOLKUNDA DIA,16.35,16.35,16.35,16.35,100,20180202
523694,APCOTEX IND,472.05,483,452.4,461.6,2267,20180202
523696,FORTIS MLR,57,58.95,55.55,57.5,8017,20180202
523704,MASTEK LTD,467.15,483.5,421.25,430.25,126640,20180202
523708,EIMCO ELECON,475,495.45,468,481.1,629,20180202
523710,SAYAJI HOTEL,265.8,265.8,265.8,265.8,1518,20180202
523716,ASHIANA HOU,183.85,183.85,168.9,178.95,62421,20180202
523724,VIJAY SHA.BU,25.45,26.25,23.15,24.1,46746,20180202
523732,ECO BOARD IN,5.22,5.49,5.22,5.49,1818,20180202
523736,DPL,145.3,148,138,138.9,19683,20180202
523754,EPC INDUS.,179.3,179.3,161,162.75,185689,20180202
523756,SREIINFRA,94.4,94.4,84.45,85.1,426524,20180202
523768,GUJ.BOROSIL,121.8,121.8,115.65,115.65,69497,20180202
523790,SHUKRA JEW,10.05,10.05,10.05,10.05,1000,20180202
523792,MAZDA LTD,409,409.65,380,394.65,1803,20180202
523796,VICEROY HOTE,16.95,17.05,15.2,16.45,122288,20180202
523820,NEOCORP INTE,3.42,3.62,3.3,3.6,18060,20180202
523826,SOVEREIGN DI,13.15,13.15,13.15,13.15,2200,20180202
523828,MENON BEAR.,110,112.8,102,109.3,30833,20180202
523836,GUJ.RAFFIA,83.2,83.2,76,76,4073,20180202
523838,SIMPLX INFRA,586.2,607.95,560,567.3,3899,20180202
523840,INN.TECH.PAC,79,81,73,75.15,50111,20180202
523842,SUPER TANNER,6.53,6.85,6.21,6.31,22267,20180202
523844,INVICTA MED,3.8,3.99,3.8,3.99,14802,20180202
523846,SKYPAK SERV.,2.76,2.76,2.76,2.76,300,20180202
523850,AXTEL INDUS.,117,118.25,113,115.45,32420,20180202
523890,DS.KULKARNI,19.3,19.8,19,19,6365,20180202
524000,MAGMA FIN,160.15,160.15,155.05,156.8,11531,20180202
524013,HIND.FLUROCA,13.5,14.1,13.5,14.1,1550,20180202
524019,KINGFA,1041.4,1041.4,960,988.7,3903,20180202
524031,PATIDAR,9.46,10.44,9.46,10.44,85,20180202
524037,RAMA PHOSPH,110,110,97.15,99.85,13799,20180202
524038,VENLON ENTR,3.91,3.91,3.56,3.88,1940,20180202
524051,POLYPLEX,490,506.4,461.3,494.5,4789,20180202
524075,ALBERT DAVID,361,375,358.1,359.3,3357,20180202
524080,HAR.LEATHER,56.5,57,55.65,55.65,2950,20180202
524084,MONSANTO (I),2597.3,2597.4,2505,2526.3,1050,20180202
524091,ACRYCIL LTD.,549,561.75,530.1,531.55,3636,20180202
524109,KABRA EXTR,123.5,124.5,120.5,121.75,20746,20180202
524129,VINYL CHEM,118,120.4,109.35,112.8,83165,20180202
524136,PEE CEE COSM,144,144,131.6,131.7,721,20180202
524164,IOL CHEM PH,75,75.5,73.7,73.7,51758,20180202
524174,KESAR PETRO,46,46,42.15,42.9,439739,20180202
524200,VINATI ORG.,945,950,915,927.4,2900,20180202
524202,LACTOSE(I),129.5,136.9,127.3,127.8,4661,20180202
524204,TEESTA AGRO,40.9,40.9,38.95,38.95,751,20180202
524208,AARTI INDUST,1072,1098.9,1054.75,1086.75,5453,20180202
524210,PENTOKEY ORG,21.7,21.75,21.7,21.75,84,20180202
524212,WANBURY LTD,41.5,42.85,41.5,41.8,2720,20180202
524218,RESONANCE,35.05,37.75,34.05,34.9,2616,20180202
524226,GUJ AMB EXP,234.7,248.05,225,235.9,52969,20180202
524230,RASHTR.CHEM.,92.4,92.4,86.9,87.3,987185,20180202
524280,KOPRAN LTD.,75.45,76.2,69.5,70.6,168249,20180202
524288,AIMCO PESTI.,200.9,203.95,191.1,191.1,20518,20180202
524314,GUJ.TERC LAB,14.4,14.85,13.64,13.95,5585,20180202
524324,SEYAIND,648,650,619,626.3,6527,20180202
524330,JAYANT AGRO,383.4,387.25,334.4,350.2,11820,20180202
524332,BCL,161,161,153.7,158.4,88913,20180202
524336,SH.HARI CHEM,54.75,54.8,49.6,49.6,2921,20180202
524342,INDOBORAXC,430.05,438.1,406,418.45,2272,20180202
524348,AARTI DRUGS,611.85,617.2,587,591.7,2473,20180202
524370,BODAL CHEM,157,157,144,149.1,48007,20180202
524372,ORCHIDPHAR,17.7,17.75,16.95,16.95,126667,20180202
524388,CRAZY INFOTE,0.22,0.22,0.21,0.21,25100,20180202
524394,VIMTA LABS,213.3,216.5,195.5,199.6,38579,20180202
524396,BIOFIL CHEM,14.95,14.95,14.5,14.5,385,20180202
524400,ISHITA DRUGS,21,22.85,20.75,20.8,1065,20180202
524404,MARKSANS,39.6,40.3,37.7,38,1132504,20180202
524408,UNIV.STARCH,24.5,25.05,24.5,25.05,3000,20180202
524412,AAREY DRUGS,56.5,57,54,55.4,36329,20180202
524440,CAMEX LTD,35.1,37.95,34.9,34.95,49720,20180202
524444,KAVITIND,17,17.5,17,17,7100,20180202
524458,INDOEURO,12.51,12.51,12.51,12.51,10,20180202
524470,SYNCOM FORM.,1.72,1.85,1.72,1.72,483426,20180202
524480,RIDHI SIDHI,736,753.95,714,730.35,4430,20180202
524494,IPCA LAB LTD,558.95,570.05,543,560.45,24330,20180202
524500,KILITCH DRUG,85,85,77.55,78.2,11214,20180202
524506,CORAL LAB.,684.8,684.8,611.1,626.25,4404,20180202
524516,BACIL PHARMA,4.42,4.42,4.22,4.22,1150,20180202
524518,KREBS BIOCHM,137.05,139.5,135.05,136.1,6579,20180202
524520,KMC SHIL,21,21.95,20.1,20.85,78406,20180202
524522,LAFFANS PETR,26.65,26.65,24.15,24.15,56890,20180202
524542,SUKJIT STRCH,543.9,544.9,485,503.9,2612,20180202
524558,NEULAND LAB.,820,884,766,787.95,16071,20180202
524564,GAYATRI BIO,10,10,10,10,10,20180202
524570,PODDAR PIGM.,289.15,295,286.9,288.05,1741,20180202
524576,VIVID IND,56.1,56.5,48,48.85,85992,20180202
524594,ASHOK-ALCO,113.5,113.5,101.1,105.4,4148,20180202
524598,AKSHARCHEM I,706.4,719.35,680,699.25,12362,20180202
524606,BERYL DRUGS,14,14.6,13,13.46,13339,20180202
524610,RATHI GRAPH.,16.8,16.8,15.05,15.65,28715,20180202
524622,ISTRNETWK,4.83,4.83,4.83,4.83,1201,20180202
524624,GAGAN GASES,9,9,8.45,9,4053,20180202
524632,SHUKRAPHAR,55.9,55.9,55.9,55.9,100,20180202
524634,ALU FLUORIDE,115,120,113.4,113.4,21361,20180202
524636,S.S.ORGANICS,9,9,9,9,18000,20180202
524640,ARCHITORG,52,55.2,50.35,50.35,39228,20180202
524648,INDO AMINES,115,116,102.95,105.4,32782,20180202
524652,IND.SWIFT LT,8.55,8.8,8.46,8.46,6407,20180202
524654,NATURAL CAPS,138,138,137.2,137.2,6908,20180202
524663,BH.IMMUN&BIO,25.2,27.4,25.15,25.15,32804,20180202
524667,SOTL,1416.75,1460,1400,1449.9,2204,20180202
524669,HESTER BISC,1564.25,1570.75,1502.8,1522.95,3545,20180202
524675,KABSONS INDU,9.5,9.84,9.5,9.5,1067,20180202
524687,BASANT AGRO,8.15,8.2,7.6,7.61,134391,20180202
524689,PARENT.DRUGS,20.6,20.6,20.6,20.6,1011,20180202
524699,KILBURN CHEM,115.05,127,115.05,122,13345,20180202
524703,SANDU PHARMA,37.5,40.4,36.95,36.95,16869,20180202
524709,NACLIND,52,55,50.65,51.1,107239,20180202
524711,VISTA PHARMA,40.55,41.7,40.2,40.2,31792,20180202
524715,SUN PHARMA.,553.4,566.7,545.1,551.15,1184824,20180202
524717,TITAN BIOTEC,66.6,70,66.5,66.5,1537,20180202
524727,SDL,45,47.35,41.15,46.35,838,20180202
524731,JENBURKT PH.,566.05,573.95,560,560.1,7189,20180202
524735,HIKAL LTD.,216.4,220.75,207.85,209.25,8805,20180202
524742,CAPLIN POINT,580,617.9,561.25,587.7,14955,20180202
524748,LINK PHARMA,38,38,35.8,37.85,18042,20180202
524752,COMBAT DRUGS,27.4,27.4,27.4,27.4,3000,20180202
524758,WINTAC LTD,220,234.85,220,220.55,149,20180202
524764,NUTRA,36.4,36.4,35.15,35.15,175,20180202
524768,EMMESSAR BIO,32,32,30.4,30.4,678,20180202
524774,NGL FINE CHM,410,425,380,391.6,6358,20180202
524790,EVEREST ORG.,135.95,141.75,135.95,140.7,475,20180202
524804,AUROB.PHARMA,612.7,624.65,603,605.1,238290,20180202
524808,PHYTOCHEM I.,68.05,69.9,60.25,62.55,17323,20180202
524816,NATCO PHARM,947.9,962.5,914,924.35,24196,20180202
524818,DYNAMIC IND.,80,81.8,75,76.85,3827,20180202
524820,PANAMA PETRO,212.8,220.95,188.55,200.55,30147,20180202
524824,BAL PHARMA,98.5,99.1,89.4,91.95,16486,20180202
524828,BDH INDUS.,79.75,79.75,75.5,75.5,6329,20180202
526001,JAUS POLYMER,28.5,28.5,28.5,28.5,260,20180202
526027,CUBEX TUBING,25.1,26.3,25.1,26,2290,20180202
526043,POLYMECH.MCH,33.45,36,33.35,36,950,20180202
526093,SATVAH.ISPAT,25.35,25.35,22,23.2,45736,20180202
526095,RAVILEELA GR,22.05,22.05,22.05,22.05,200,20180202
526113,UNIROYAL MAR,15.65,15.65,15.35,15.35,1232,20180202
526117,SHERVANI IND,618.9,622,589,589,742,20180202
526133,SUPERTEX IND,6.08,6.2,6.08,6.15,3500,20180202
526137,SHETRON LTD,59,62.55,55.5,58.2,108996,20180202
526139,TRANSGENE BI,2.25,2.45,2.23,2.29,7567,20180202
526143,MPL,20.4,20.4,18.85,19.5,33651,20180202
526159,NIKHIL ADHSV,232.1,239.9,219.6,224.95,8542,20180202
526161,SPENTA INT.,185.2,185.2,185.2,185.2,247,20180202
526169,MULTIBASE I,646,655,600,618,11702,20180202
526173,ANDREW YULE,33,33,29.3,30.1,419792,20180202
526179,LUDOLOW JUTE,100.1,100.1,95.05,96.15,12202,20180202
526217,HITECHCORP,166.6,167,151.6,155.05,14625,20180202
526225,BLOOM DEKOR,54.05,54.95,50,53.5,1256,20180202
526227,FILATEX INDI,211.4,214.75,178.35,196.1,33582,20180202
526235,MERCATOR,39.4,39.8,37.15,37.7,717718,20180202
526241,AMRAPALI IND,6.15,6.15,6.05,6.05,730,20180202
526247,PREMIER EXPL,413.5,420,406.1,408.6,2116,20180202
526251,MID EAST POR,1.71,1.71,1.71,1.71,200,20180202
526263,MOLD-TEK TEC,68.3,71.9,66,69.45,4428,20180202
526285,DIVYAJYOTI I,5.99,5.99,5.99,5.99,100,20180202
526299,MPHASIS LTD,880,892.75,841.3,850.5,17902,20180202
526315,DIVYA.GRANIT,109.25,114.9,109.25,113,487,20180202
526325,ORIENT PRESS,200,204,192.05,199.5,736,20180202
526355,DURO PACK,24,24,24,24,50,20180202
526365,SWARNASA,20,21.6,20,20.4,24235,20180202
526367,GANESH HSG.,156.5,157.6,137.95,139.5,172089,20180202
526371,NMDC LTD,141,141,131.1,132.7,513732,20180202
526381,PAT INT LOG,76.7,76.7,70.7,71,13517,20180202
526397,ALPHAGEO (I),882,894.05,852,865.15,2368,20180202
526407,RIT PRO IND,9.7,10,9.6,9.6,10501,20180202
526409,KKALPANAIND,40.2,40.2,37,37.5,10639,20180202
526415,OK PLAY (I),118.3,118.3,110.2,110.8,21268,20180202
526423,KRITI INDUS.,40.4,40.5,38.3,38.45,52740,20180202
526433,ASM TECHNOLO,178,178,160.15,173.5,16093,20180202
526435,PERFECTPAC,290,290,278.9,278.9,39,20180202
526445,INDRAYANI BI,4.98,4.98,4.54,4.98,222,20180202
526468,EURO LEDAR F,18,19.4,18,19.4,250,20180202
526471,WINSOME BREW,10,10.2,9.75,9.75,3157,20180202
526479,SKY INDUST.,48.15,50.45,46.55,49.4,5157,20180202
526481,PHOENIX INT.,15.8,15.8,15.8,15.8,1780,20180202
526492,RISHIROOP,130,130,116.55,120.6,18434,20180202
526494,PROMACT PLAS,5.15,5.15,5.15,5.15,1000,20180202
526500,STR GRE WOO,19.9,19.9,19.85,19.85,1650,20180202
526504,DOLPHIN MEDI,1.7,1.7,1.65,1.65,284,20180202
526506,SYSTAMATIX C,25.4,25.4,25.4,25.4,1520,20180202
526512,INTERLINK PE,8.1,8.1,8.1,8.1,1000,20180202
526519,ALPINE HSG.,33.8,34.1,31.5,31.7,5125,20180202
526521,SANGHI IND.,124.45,124.45,116,117.8,67721,20180202
526525,WORLDWIDE LE,6.05,6.05,6.05,6.05,100,20180202
526538,MAXIMAA SYST,8.53,8.54,7.6,7.66,34826,20180202
526544,SCANP GEOM,25.85,26.45,24.5,25.4,29074,20180202
526546,CHOKSI LABOR,23.75,25.9,23.75,24,1050,20180202
526550,CCHHL,16,16,15.2,15.35,97707,20180202
526558,JAMES HOTELS,26.2,26.2,23.95,26,18,20180202
526568,LONGVIEW TEA,28.3,30.95,28.3,30.95,376,20180202
526574,ENTERPR.INTE,8.78,8.78,8.78,8.78,4038,20180202
526576,TECHIN,10.7,11.44,10.7,10.7,4976,20180202
526582,TPL PLAST,611,613,518,524.1,51941,20180202
526586,WIM PLAST LT,1260.15,1274.75,1255,1263.3,2098,20180202
526588,PHOTOQUIP(I),20.9,23,20.9,23,125,20180202
526596,LIBERTY SHOE,230.6,230.6,213.05,219,7467,20180202
526604,LIPPI SYSTEM,17.5,17.5,16.9,16.9,900,20180202
526608,ELECTROTHERM,158.45,160,146.9,151.15,1962,20180202
526612,BLUE DART EX,4660,4660,4500.1,4627.15,550,20180202
526614,EXPO GAS,9.79,9.84,9.25,9.7,26565,20180202
526616,NAT.PLASTIC,61,63.8,61,61.9,8137,20180202
526622,MFL INDIA,0.22,0.22,0.22,0.22,35102,20180202
526640,ROYALE MANOR,12.99,12.99,12.23,12.23,2581,20180202
526642,MIRZA INTER,133.35,136.05,119,124.8,67667,20180202
526650,TOURISM FINA,153,154.6,150.25,151.45,145793,20180202
526654,THAKKERS DEV,84.1,84.1,79.15,80,110,20180202
526662,RAJDARSHAN,20,20,19.9,20,2610,20180202
526666,BHARTIYA INT,470,480,447.65,464.35,1854,20180202
526668,KAMAT HOTELS,132,134,122.85,125.9,58224,20180202
526671,MKEL,2.41,2.41,2.41,2.41,1,20180202
526687,POLO HOTELS,7.91,8.5,7.91,8.47,17171,20180202
526703,ECOPLAST LTD,112.15,122,112,121.65,3920,20180202
526705,ELEGANT MARB,198,198,189.1,189.1,591,20180202
526707,ALCHEMIST LT,12.8,13.65,12.73,12.99,2164,20180202
526717,GOPALA POLY.,153,154.95,144.5,149.65,305737,20180202
526721,NICCO PARKS,38.1,40,38,38,3942,20180202
526723,NTC INDUST,46,48.7,43,44.85,12520,20180202
526725,SANDESH LTD.,1132.05,1193.95,1132.05,1176.2,868,20180202
526727,GARNET CONST,32.9,33.9,30.7,30.95,15037,20180202
526729,GOLDIAM INT.,77.4,77.4,72.45,75.45,3507,20180202
526731,BRIGHT BROS.,110,114.95,110,110,634,20180202
526737,CORPOR COUR,20.3,21.8,20.3,21.8,910,20180202
526739,NARMADA GEL,150.5,159.2,150,152.05,688,20180202
526747,P.G.FOILS,193.9,193.9,180,182.55,5639,20180202
526755,VELAN HOTELS,7.35,7.35,7.35,7.35,1000,20180202
526775,VALIANT COMM,83.95,85.4,70.3,75.55,46508,20180202
526783,DR.AGAR.EYE,785,785,746.7,746.7,543,20180202
526797,GREENPLY IND,335,342.65,325.05,332.2,3085,20180202
526801,PSL LTD,4.5,4.87,4.48,4.53,40173,20180202
526807,SEAMEC LTD,162.05,172.9,162,162.55,2956,20180202
526817,CHEVIOT CO.,1500,1500,1411,1421.05,6496,20180202
526821,DAI-ICHI KAR,410,410,390.5,403.2,3924,20180202
526823,RAJINFRA,5.91,6,5.91,6,500,20180202
526827,SPICE ISLAND,22.8,22.8,21,21.15,3568,20180202
526829,CONFI PETRO,34.55,34.55,33.05,33.05,825671,20180202
526839,SHELTER,11.11,11.11,11.04,11.04,4,20180202
526843,ATLANTADEV,0.9,0.9,0.9,0.9,200,20180202
526849,BANARAS BEAD,65,67.1,64,64.6,3252,20180202
526851,AREX IND.,93.75,93.75,84.85,85.4,3201,20180202
526853,BILCARE LTD.,68.3,71.1,65.25,65.65,22597,20180202
526861,RISHI LASER,35.5,38.85,35.5,36.4,11110,20180202
526865,JAINCO PROJ.,2.29,2.29,2.29,2.29,550,20180202
526871,INTEC CAP,37.8,37.8,37.8,37.8,49,20180202
526881,63MOONS,101,103.4,94,97.45,125569,20180202
526885,SARLA PER F,58,58,52.5,56.05,90390,20180202
526899,HIMALAYA INT,42,42,39.15,39.15,89417,20180202
526905,PADMAIND,75.5,81.8,75,78.8,7242,20180202
526917,CHD DEV LTD,18.95,18.95,17.25,17.3,559872,20180202
526921,21ST CEN.MGM,41.8,41.8,40.4,40.5,3308,20180202
526927,DION,36.4,37.9,36,36.6,7703,20180202
526931,HARIYANA SH.,91.1,91.1,77.4,82.95,13571,20180202
526935,M.B.PARIKH,8.62,8.62,8.62,8.62,669,20180202
526945,TYROON TEA,57,59,57,59,2130,20180202
526947,LA-OPALA RG,627.45,630.35,603.5,606.8,7516,20180202
526951,GOLDEN LAMIN,650,680,630,672.35,56479,20180202
526953,VENUS REMEDI,87,88,83.2,84.9,15307,20180202
526957,UDL,63,63,60.85,60.85,50681,20180202
526965,GUJ.CRAFT IN,48.05,50.95,47.1,47.1,812,20180202
526971,DHOOT I.FIN.,71.15,71.15,66.2,67.9,9349,20180202
526981,SHRI BAJRANG,19.55,21.55,19.55,19.55,21044,20180202
526987,URJA GLOBAL,9.12,9.12,9.12,9.12,183487,20180202
527001,ASHAPURA LTD,82,86.55,81,81.95,62845,20180202
530001,GUJ.ALKALI,740,746.5,691.8,707.35,20204,20180202
530005,INDIA CEM.,165.9,165.9,152.3,153.55,1764718,20180202
530007,JK TYRE IND,185,186.5,172.5,174.35,523333,20180202
530011,MANGLR.CHEM,69.7,71.5,63.1,65.6,56927,20180202
530017,STD.INDUST.,22.05,22.55,21.85,22.1,16740,20180202
530019,JUBILANT,920,924.5,868.05,875.45,158295,20180202
530023,FORTUNE FIN.,253.15,255,233,247.4,2378,20180202
530025,SAMYAK INT,10.8,10.8,10.8,10.8,5000,20180202
530043,ACKNIT IND,115,120.8,109,111.15,4365,20180202
530045,TITAN SECUR.,5.7,6.3,5.7,6,2310,20180202
530047,MOHOTAIND,376,376,342.1,347.15,4901,20180202
530049,J.J.EXPORTER,4.9,4.9,4.9,4.9,1,20180202
530057,VIVANZA,71.45,71.45,71.45,71.45,1,20180202
530067,CSLFINANCE,615,635,583.75,583.75,10247,20180202
530073,SANGHVI MOVE,160,164.2,158,161.9,4887,20180202
530075,SELAN EXPLOR,222,224.5,210.5,219.35,14157,20180202
530077,FRESHTROP FR,164,164,150.1,159.3,36028,20180202
530079,FAZE THREE L,85,85,77,80.6,23659,20180202
530111,RAJ PACKAGIN,39,39,35,36.05,2775,20180202
530117,FAIRCHEM,415,415,388,393.95,1540,20180202
530119,NATRAJ PROTE,39.95,40.45,36.95,39.8,214,20180202
530125,SAMRAT PHARM,115.7,115.7,105.1,108.3,6037,20180202
530127,NPR FINANCE,36.2,37.55,34.5,34.5,19895,20180202
530129,NILE LTD.,920,925,838,866.15,13207,20180202
530131,UDAIPUR CEME,27.5,27.8,26.55,27,452501,20180202
530133,AMCO INDIA L,46.8,48.5,44.7,44.75,2450,20180202
530135,OPTIEMUS,273.5,273.5,263.75,263.8,15588,20180202
530145,KISAN MOULD.,196.5,200,170,180.05,121106,20180202
530149,KSL & IND.,9.12,10.05,9.12,9.6,1552,20180202
530151,VIJAY TEXTIL,57.2,57.2,56.5,56.5,7119,20180202
530163,KERALA AYUR,93,98.95,90.45,92.4,18186,20180202
530167,MOONGIPA CAP,9.95,9.95,9.95,9.95,100,20180202
530169,MOHIT PAPER,14.82,14.82,14.82,14.82,5100,20180202
530173,OSCAR GLOBAL,3.12,3.12,3.12,3.12,600,20180202
530175,ODYSSEY TECH,41.15,41.15,38,38.75,6529,20180202
530185,SURAT TEXT.,5.8,5.81,5.42,5.43,144939,20180202
530187,ATHARV ENT,1.07,1.07,1.07,1.07,35,20180202
530191,CHROMATIC IN,2.45,2.45,2.43,2.43,32408,20180202
530197,BAGADIA COLO,10.93,10.93,10.93,10.93,6200,20180202
530199,THEMIS MEDIC,580,586.75,555.1,557.3,443,20180202
530201,KALLAM SPG.,23.85,23.85,22,22.95,68078,20180202
530207,BRAWN BIO,68.5,68.5,65,65.25,1766,20180202
530215,KINGSINFRA,20.85,21.4,20.5,21.4,11620,20180202
530231,SUBHASH SILK,12.79,12.79,12.79,12.79,100,20180202
530233,AURO LAB.,95,96.5,92.45,92.45,14535,20180202
530235,KJMC FIN.,36.75,36.75,35.3,35.3,800,20180202
530239,SUVEN LIFE S,208,209.65,188.25,191.65,226923,20180202
530245,ARYAMAN FIN.,51,52,51,51.5,200,20180202
530251,RISA INTL,1.19,1.19,1.19,1.19,10096,20180202
530259,INTER ST.OIL,21.4,21.4,21.4,21.4,300,20180202
530299,KOTHARI PROD,200.45,207.1,190,191.15,4986,20180202
530305,PICCADILY AG,15.7,16.2,14.85,14.85,53376,20180202
530307,CHAMANLAL SE,142.25,152.45,142.25,146.1,157079,20180202
530313,LAUREL ORGAN,50.55,50.55,50.55,50.55,2900,20180202
530315,HIND.TIN WRK,86,86.3,81.05,81.8,45716,20180202
530317,GODAVARI DRU,36.25,36.25,34.25,35.4,9881,20180202
530331,PREMCO GLOB.,406.05,413.65,386,401.8,6728,20180202
530341,MUKESH BABU,84,84.2,78.6,79.75,2939,20180202
530343,GENUS POWER,75,76,66,68.45,178773,20180202
530355,ASIAN OILFIE,242,270.6,231.15,246.45,120318,20180202
530363,UGAR SUGAR,22.7,22.95,20.95,21.25,75083,20180202
530365,ORIENTBELL,318,318,295.65,299.75,8227,20180202
530367,NRB BEARINGS,158,160.5,151.5,152.75,24794,20180202
530369,VAMSHI RUBB.,51.5,51.5,45,49.15,1875,20180202
530377,NILA INFRA.,22.45,22.45,20.5,20.85,876329,20180202
530381,PETRON ENGG.,125,128.5,122,123.9,839,20180202
530401,VINYOFLEX LT,38.55,38.55,36.75,38.35,25791,20180202
530405,JINDAL CAP.,8.3,8.3,7.89,7.89,672,20180202
530419,SUMEDHA FISC,41,42.95,38.3,39.8,84413,20180202
530427,CHOKSI IMAG,31.25,33.9,30.1,31.4,5399,20180202
530429,ASHISH POLY.,12.19,12.19,12.19,12.19,20,20180202
530431,ADOR FONTECH,115.95,115.95,110,111.25,42194,20180202
530433,SHIVA FERT.,83,84.7,78.05,78.8,47486,20180202
530439,SIDDHA VEN,0.68,0.69,0.68,0.69,477,20180202
530459,VALSON INDUS,40,41.2,37.75,38.1,12061,20180202
530461,SABOO SODIUM,19.5,19.5,19,19,21974,20180202
530477,VIKRAM THERM,120,120,108.05,110.2,27668,20180202
530499,A.K.CAPITAL,525,540,460.5,507.7,19592,20180202
530517,RELAXO FOOT.,613.3,621.05,601.4,612.7,1168,20180202
530521,VIRAT INDUS.,185.25,200,175,189.7,6788,20180202
530525,SHEETAL DIAM,6.12,6.12,5.85,5.86,23280,20180202
530533,TERAI TEA CO,55.7,55.8,55.7,55.8,599,20180202
530543,MARG LTD,20.75,20.75,19.8,19.8,95446,20180202
530545,COSCO INDIA,350.1,384.85,346,358.9,6680,20180202
530549,SHILPA MEDIC,562.4,568.35,521,526.15,8337,20180202
530555,PARAMOUNT CO,14.37,14.65,13.28,14.61,373269,20180202
530557,NCL RESEARCH,1.69,1.69,1.61,1.61,30511,20180202
530565,ARCHANA SOFT,2.13,2.13,2.13,2.13,1000,20180202
530577,LADDERUP FIN,34.5,34.5,34.5,34.5,222,20180202
530579,GOLDEN GOEN,8.79,8.98,8.4,8.4,19955,20180202
530585,SWASTIK INV,168.25,168.25,162.05,166.95,599,20180202
530589,PRIMA PLASTI,198.7,204.8,195,197.05,18707,20180202
530605,GSL NOVA,1.33,1.33,1.33,1.33,100,20180202
530609,CARNATION IN,51.5,51.5,46,46.4,1935,20180202
530611,STURDY INDS,0.95,0.95,0.95,0.95,2000,20180202
530617,SAMPRE NUTRI,68.2,68.2,64.8,64.8,3862,20180202
530621,AAIL,61.75,63.5,58.5,60,14463,20180202
530627,VIPULORG,189,189,175,182.15,16848,20180202
530643,ECORECO,69.85,69.85,63.25,63.25,6009,20180202
530655,GOODLUCK,122,122,103.35,108.4,56400,20180202
530677,SUPREME HO,27.4,27.6,27.4,27.6,2200,20180202
530689,LYKISLTD,39.5,41.45,37.6,38.1,5373,20180202
530695,PRIME PROP,38.2,38.2,35.05,35.35,7294,20180202
530697,ZENLABS,50.05,55,50.05,52.5,2426,20180202
530699,RAJRAYON,0.6,0.6,0.58,0.6,163736,20180202
530703,INFO-DRIVE S,0.19,0.19,0.19,0.19,6664,20180202
530715,ALPS INDS.,5,5,4.97,4.97,1813,20180202
530721,ANGIND,5.75,6,5.52,5.99,5148,20180202
530733,NOVAPUBLIC,29.95,29.95,27.8,27.8,16,20180202
530741,OVOBEL FOODS,20.25,20.25,18.5,18.5,2000,20180202
530759,STERL.TOOLS,396,402,380.4,386.1,5975,20180202
530773,IVRCL LTD,5.25,5.25,4.99,4.99,293768,20180202
530779,DYNAMIC PORT,3.11,3.11,2.83,2.83,730,20180202
530789,CEEJAY FINAN,198.7,209,198.55,198.55,1004,20180202
530795,SUNCITY SYNT,6.32,6.32,6.32,6.32,3414,20180202
530803,BHAGIL,326,326,293,299.65,20210,20180202
530809,BNR UDYOG,30.9,33.5,30.9,33.5,152,20180202
530811,NETVISTA INF,2.79,2.79,2.53,2.53,1026,20180202
530813,KRBL LTD.,599.45,606.25,585,593.9,9271,20180202
530815,REFNOL RESIN,40.1,44.8,38.8,40.35,7460,20180202
530821,SSPDL LTD,71,71,66,67,26941,20180202
530825,DAIKAFFIL CH,72,72.05,62.2,63.2,34878,20180202
530829,CIL SECURITS,33.95,33.95,28,30.45,4315,20180202
530843,CUPID LTD,332.7,340.15,301.6,314.8,20250,20180202
530845,SUNSHIELD CH,315,315,302,303.35,5149,20180202
530859,COSBOARD IND,40.15,42.85,38.1,41.3,5167,20180202
530867,SFLINTER,2.5,2.5,2.45,2.45,102,20180202
530871,CHEMBOND CHM,262.1,269,247,258.1,11447,20180202
530883,SUPER CROP.,26.2,27.25,24,26.95,247413,20180202
530885,AURUM SOFT,2.78,2.78,2.78,2.78,25540,20180202
530889,ALKA INDIA,0.26,0.26,0.26,0.26,2255,20180202
530897,N.G.IND.LTD.,78.1,81.5,78.05,79.25,1542,20180202
530899,ASIA PACK,22.05,22.05,22.05,22.05,25,20180202
530919,REMSONS IND.,85.1,85.1,83.6,83.8,1295,20180202
530931,STANPACKS(I),7.5,7.5,7.5,7.5,590,20180202
530943,SRI ADHIKARI,25.95,26.75,24.25,24.7,114685,20180202
530951,RAMINFO,35,36,31.9,32.65,1195,20180202
530953,SUNIL AGRO F,72,72,61.2,62.65,7691,20180202
530955,MINDVISCAP,11.4,11.4,11.4,11.4,1750,20180202
530959,DIANA TEA CO,24,24.1,23.6,23.6,19856,20180202
530961,VIKASECO,39.8,39.8,35.5,36.9,2271271,20180202
530965,INDIAN OIL,416,416.25,408.15,409.4,546767,20180202
530973,ALFA ICA (I),83,83,83,83,5,20180202
530977,SKCIL,172.95,172.95,160.55,160.75,4107,20180202
530979,INDIA HOME,120.05,126.75,110,115.85,22668,20180202
530991,ROOPA INDUS,14.5,14.5,13.72,13.72,5024,20180202
530993,SARTHAK GLOB,10.65,10.65,10.65,10.65,25,20180202
530997,UNIQUE ORGAN,13,13,13,13,1,20180202
530999,BALAJI AMINE,662,670,611,618.9,30067,20180202
531025,VISAGAR FIN,1,1,0.99,0.99,2831,20180202
531041,COMPETENT AU,249,249.1,235,236.1,1609,20180202
531043,DHAN JEEVAN,34.25,34.25,31.75,31.75,2784,20180202
531047,ADV POWER,2.54,2.54,2.54,2.54,2000,20180202
531067,CONTIL I LTD,7.18,7.18,7.18,7.18,200,20180202
531082,ALANKIT,66,66,62.7,62.7,43162,20180202
531083,NIHAR INFO,15,15,13.85,13.85,370,20180202
531092,OM MET INFRA,65.8,67,60.9,61.95,97949,20180202
531099,RUBRA MEDICA,5.98,5.98,5.69,5.69,3251,20180202
531109,ISHAN DYES,52,52.55,48.85,48.85,13502,20180202
531120,PATEL ENGG.,74.25,74.25,66.05,68.95,125188,20180202
531129,INANI MARBLE,21,21,18.25,19.1,1961,20180202
531146,MEDICAMEN BI,680,693,630,634.55,27334,20180202
531147,ALICON,680,680,648.85,648.85,1300,20180202
531153,DILIGENT,16.5,17.15,15.75,17.15,455,20180202
531157,ORGANIC COAT,14.75,15.5,14.75,15.5,2090,20180202
531158,CATVISION,42,45.95,41.75,42,12310,20180202
531161,ABM KNOWLEDG,113.7,113.7,104.1,105.25,46517,20180202
531162,EMAMI LTD.,1140,1144.2,1070,1103.65,17720,20180202
531169,SKP SECURE.,68.45,68.45,67.5,68,727,20180202
531172,PRANAV.SPIN,19.75,19.75,18,18,8307,20180202
531173,SYSCHEM (I),13.22,13.44,12.01,12.99,34633,20180202
531176,MEFCOM CAPIT,23,23.25,21.8,22.7,5420,20180202
531179,ARMAN FIN,261.3,268,261.25,261.25,3541,20180202
531190,TAVERNIER,9.35,9.35,9.35,9.35,5,20180202
531196,GAGAN POLYCO,3.33,3.34,3.33,3.33,2600,20180202
531198,DHANADACOL,3.51,3.68,3.51,3.68,400,20180202
531201,SHILCHAR TEC,422,422,410,410.1,6609,20180202
531209,NUCLE.SOFT E,429.7,438,389.05,393.7,19328,20180202
531212,NALIN LEASE,25.2,25.2,25.2,25.2,832,20180202
531213,MANAP FIN,114.65,114.65,104,106.15,1253368,20180202
531215,RTS POWER CO,50,50,47,47,202,20180202
531216,COMFORT INTE,1.51,1.51,1.51,1.51,8065,20180202
531223,ANJANI SYNT.,36.7,36.7,33.15,33.25,4037,20180202
531227,DECO-MICA,29.75,29.75,29.75,29.75,100,20180202
531233,RASI ELECTRO,6.2,6.2,6.12,6.12,6001,20180202
531234,VICTORY PAPR,59.35,59.4,56.9,59.3,2475,20180202
531241,LINC PEN &PL,465,465,425.9,444.75,10910,20180202
531246,PRIMA IND.,17.1,17.1,17.1,17.1,300,20180202
531253,INDIA GELAT.,112.55,120.5,109.95,116.95,5249,20180202
531255,PARAGON FIN.,28.75,28.75,28.75,28.75,10,20180202
531266,VST TILLERS,2477.9,2477.9,2402.15,2411.1,491,20180202
531273,RADHE DEVLOP,17,18.3,16.65,16.65,33465,20180202
531278,ELIXIR,42.05,43.95,40.05,40.25,2320,20180202
531280,PANKAJ POLY.,17.25,17.25,17.25,17.25,100,20180202
531287,NAT PLASTIC,44,44,40.1,41,1575,20180202
531289,NATFIT,222,233,211,213.3,4457,20180202
531306,DHP INDIA LT,570,578.9,515.1,550.95,4741,20180202
531307,SRK INDUS,2.5,2.5,2.5,2.5,802,20180202
531310,AVAILABLE FI,8.99,8.99,8.55,8.55,1360,20180202
531328,KRETTOSYS,32.15,32.15,32.15,32.15,3,20180202
531335,ZYDUS WELL,988.35,1025.8,961.25,987.05,2582,20180202
531337,IRISMEDIA,24.05,24.05,23.75,23.75,65100,20180202
531339,JAIHIND PROJ,5.37,5.49,5.37,5.49,3101,20180202
531340,BERVIN INV.,15.45,15.45,15.45,15.45,100,20180202
531343,INDINFRA,12.4,12.4,12.4,12.4,544,20180202
531344,CONTAIN.CORP,1371.35,1375,1319.5,1338.75,14223,20180202
531346,EASTERN TRED,100.6,100.6,92.1,93.3,3383,20180202
531349,PANACEA BIOT,291,292.9,270.95,276.75,82681,20180202
531352,PEETI SECURT,6.86,6.86,6.86,6.86,810,20180202
531358,CHOICE INT.,195,195,181.45,181.65,36521,20180202
531359,SHRIRAM ASSE,85.5,85.5,85,85,600,20180202
531360,GOLECHA GLOB,12.6,12.6,12.6,12.6,5,20180202
531364,AQUAPIV,26.25,26.25,26.25,26.25,501,20180202
531367,DOLLEX IND.,4.32,4.47,4.05,4.34,27015,20180202
531370,SPARC SYSTEM,3.16,3.16,3.16,3.16,1,20180202
531373,BYKE HOSP,187.9,188.1,175.1,180.25,40078,20180202
531390,UPSURGE INV.,72.1,72.1,70.75,70.75,651,20180202
531396,WOMEN NETWOR,4.04,4.27,4.04,4.27,510,20180202
531398,SOURCENTRL,112.8,115,112.8,115,2124,20180202
531400,ALMONDZ GLO,24.75,25.85,24.7,25.25,4545,20180202
531402,LWS KNITWEAR,12.7,12.7,12.7,12.7,500,20180202
531404,ZICOM ELECTR,26.85,26.85,23.15,23.8,87023,20180202
531410,GUJ.FOILS,14.65,14.65,13.2,13.6,2020,20180202
531417,MEGA CORPN.,1.26,1.26,1.26,1.26,54600,20180202
531426,TAMIL.NEWSPR,405,406,390.4,397.25,11243,20180202
531431,SHAKTI PUMPS,516.85,541.6,479.3,528.65,89977,20180202
531436,SAFFRON IND,7.8,7.96,7.8,7.96,370,20180202
531437,PWASML,51,51,46.2,47.1,82702,20180202
531439,GOLDSTONE EN,14.35,15.4,14.25,14.25,11775,20180202
531444,VARDHMAN,6.42,6.42,6.42,6.42,1036,20180202
531448,SAFAL SECURI,1.15,1.2,1.15,1.17,3831,20180202
531449,GRM OVERSEAS,256,256,245.85,246.2,463,20180202
531453,MOHIT INDUS.,38.05,38.8,35.75,37.55,54487,20180202
531454,POLYLINK POL,26,26,25.3,25.3,14718,20180202
531460,CONTI.CONTRL,4.85,4.85,4.85,4.85,50,20180202
531463,GBLINFRA,108,108,108,108,788,20180202
531467,ARNAVCORP,0.26,0.26,0.26,0.26,200339,20180202
531471,DUKE OFFSHOR,93.3,93.3,88.1,89.35,4818,20180202
531489,CG-VAK SOFTW,27.75,27.75,27.75,27.75,727,20180202
531494,NAVKAR BUILD,19.3,19.95,19.3,19.85,31150,20180202
531497,MADHUCON PRJ,31.55,31.55,29.1,29.6,37416,20180202
531499,SYBLY INDS.,5.4,5.6,5.06,5.14,105624,20180202
531500,RAJESH EXPO.,816,824.2,811.05,818.5,20943,20180202
531502,ESAAR (I)LTD,2.95,2.95,2.95,2.95,13920,20180202
531508,EVEREADY (I),413.35,413.35,386.35,397.25,11625,20180202
531512,ORIENT TRADE,4.18,4.18,4.18,4.18,50,20180202
531518,VIKAS GRAN,6.42,7.07,6.42,6.44,17810,20180202
531524,I.C.S.A. IND,4.72,4.72,4.32,4.51,66605,20180202
531531,HATSUN AGRO,781.9,793.05,759.9,779.45,3520,20180202
531539,RISHABH DIGH,43.65,45.95,43.15,44.8,4847,20180202
531540,MARUTI INFRA,32,32,27,27.8,19957,20180202
531541,AVONLIFE,14.35,15.15,14.35,14.4,7259,20180202
531543,JINDAL WORLD,650,656.55,619.5,622.65,23469,20180202
531547,TIRUPATI IND,12.35,12.35,12.35,12.35,34554,20180202
531548,SOMANY CRAM,725,725,674.05,706.65,110989,20180202
531550,JHAVERI CRED,6.25,6.25,6.25,6.25,500,20180202
531552,RAGHUNATH TO,5.39,5.39,5.39,5.39,100,20180202
531556,CORAL (I)FIN,36,36.15,32,32.95,54779,20180202
531574,VAS INFRA,10.2,11.99,10.2,11.49,190,20180202
531583,RAP MEDIA,9.85,9.85,9.85,9.85,1000,20180202
531590,BILPOWER LTD,2.02,2.02,1.86,1.86,2302,20180202
531591,BAMPSL SECUR,2.46,2.46,2.46,2.46,10,20180202
531594,INCON ENGG.,6,6,6,6,12,20180202
531595,CGCL,105,113.9,104,111.65,17793,20180202
531599,FDC LIMITED,230.55,231.75,219.1,225.75,7273,20180202
531608,GORANI INDUS,23.1,23.1,23.1,23.1,500,20180202
531612,KGN IND LTD,1.95,1.95,1.92,1.92,491,20180202
531616,STARCOM,262.5,262.5,262.5,262.5,1,20180202
531621,CENTERAC,1.55,1.55,1.55,1.55,1100,20180202
531624,COUNTRY COND,4.05,4.15,4.01,4.15,6854,20180202
531633,LINCOLN PHAR,229.3,233.15,217.35,225.3,57973,20180202
531638,SURAJ LTD,57.45,62.9,57.4,57.55,1801,20180202
531642,MARICOLTD,310.4,310.4,303,304.35,12206,20180202
531663,YUVRAAJHPL,0.73,0.73,0.71,0.71,22000,20180202
531667,SHREE SURGOV,9.54,9.54,9.54,9.54,150,20180202
531668,VISION CORPO,1.1,1.1,1.1,1.1,10000,20180202
531680,MAYUR LEATHR,19.95,21.3,19.95,21.3,29,20180202
531686,ADVIK LABORS,5.8,5.8,5.7,5.8,1651,20180202
531687,KARUTURI GLO,2.45,2.45,2.45,2.45,635911,20180202
531688,PRITHVIEXCH,70,70,67.5,67.55,1117,20180202
531712,TRILOGIC,0.94,0.94,0.94,0.94,1272,20180202
531717,VIDHIING,92.1,92.45,87,87.8,57058,20180202
531719,BHAGIRA.CHEM,289,300,278.95,292.05,3575,20180202
531723,STAMPEDE CAP,14.9,14.9,14.9,14.9,39822,20180202
531726,PANCHSHEEL O,92,92,86.15,89.2,236,20180202
531727,MENON PISTON,30.2,31.85,29.95,29.95,80657,20180202
531737,GREENCREST,32.95,32.95,32.95,32.95,910,20180202
531739,GENNEX LAB,4.5,4.85,4.4,4.66,374011,20180202
531744,GINI SILK MI,249.95,249.95,227.8,227.8,421,20180202
531746,PRAJAY ENGS.,15.7,15.75,15.4,15.4,5282,20180202
531761,APOLLOPIPES,625.5,631,599.8,599.8,36525,20180202
531762,UNJHA FORMUL,13.42,14,13.41,13.41,3567,20180202
531768,POLY MEDICUR,244.45,259.8,241,250.45,7356,20180202
531769,PFL INFOTECH,11.55,11.55,10.45,10.45,3501,20180202
531780,KACL,2.05,2.05,2.05,2.05,200,20180202
531784,KCLINFRA,1.9,1.9,1.9,1.9,400,20180202
531795,ATUL AUTO,431,433.15,414,415.4,15277,20180202
531802,PRERNA INFR,24.9,24.9,22.8,22.8,6322,20180202
531810,METAL COATIN,39.1,39.1,39,39.1,1451,20180202
531814,TIRUPATI SAR,21.85,21.85,19.5,19.85,23051,20180202
531816,PANORAM UNI,10.4,10.4,9.5,9.51,14901,20180202
531822,RODIUM,156.5,156.5,152,154.6,5640,20180202
531841,INDUSFINL,13,13,13,13,220,20180202
531842,LAHOTI OVER.,23.1,24.1,22.45,23.45,12378,20180202
531845,ZENITH BIRLA,0.73,0.73,0.73,0.73,5105,20180202
531847,ASIAN STAR,1473.85,1473.85,1473.85,1473.85,1,20180202
531859,ORIENTAL VEN,472.2,502.95,450.1,473.5,6738,20180202
531861,JOINDRE CAPI,34.65,36.7,30.2,34.3,20040,20180202
531862,BHARATAGRI,147,152.9,142.75,147.85,9850,20180202
531867,UNITECH INTE,8.01,9,8,8.07,22989,20180202
531869,SACHETA MET.,51.65,55.9,51.45,51.55,2975,20180202
531879,PIONEER DIS.,188.6,191,182.7,185.5,4339,20180202
531881,GMETCOAL,34.8,34.8,34.8,34.8,3030,20180202
531882,KWALITYLTD,97.55,99,89,92.8,205869,20180202
531888,REXNORD ELE.,60.15,63.55,60,60.9,9003,20180202
531892,KHANDWALA SE,24.15,24.6,23.65,23.65,11000,20180202
531893,SAWACA BUSI,3.25,3.25,3.25,3.25,7171,20180202
531904,GLOBUS CORP,0.09,0.09,0.09,0.09,451,20180202
531917,TWINSTAR SOF,1.99,2.03,1.92,1.92,11951,20180202
531921,AGAR IND COR,535.05,535.05,532.35,532.35,421,20180202
531923,DHAMPURE SGR,16,16,14.6,14.85,8366,20180202
531925,SHANTANU SHE,7.19,7.19,7.19,7.19,522,20180202
531934,SUPREME TEX,2.55,2.6,2.46,2.46,67337,20180202
531950,VERTEX SEC.,2.66,2.87,2.66,2.66,28732,20180202
531952,RIBA TEXTILS,109,109.45,102,105.8,37544,20180202
531977,CHARTERLOGIS,20.3,21.1,18.9,19.25,247169,20180202
531978,AMBIKA COTTO,1330,1372.95,1275.15,1310.65,578,20180202
531979,HIND ALUMIN,140.15,140.5,128.1,129.35,12734,20180202
531996,ODYSSEY CORP,2.38,2.5,2.36,2.36,19821,20180202
532001,INDUCTO STL.,32.55,32.55,29.55,29.55,44,20180202
532005,SAM INDUS.,23.65,23.65,23.65,23.65,100,20180202
532015,GRAVITY (I),4.02,4.02,4.01,4.01,3565,20180202
532022,FILAT FASH,3.06,3.06,3.06,3.06,1000,20180202
532025,SOWBH MEDIA,2.81,2.81,2.81,2.81,400,20180202
532033,JAIN STUDIOS,4.75,4.75,4.6,4.69,52,20180202
532035,UNISTAR MULT,3.02,3.02,3.02,3.02,52500,20180202
532039,ZENOTECH,45,46.9,45,45.05,10074,20180202
532041,HINDUSTN BIO,0.7,0.7,0.7,0.7,100,20180202
532051,SWELECT,450,450,424.55,427.55,3024,20180202
532053,WALLFORT FIN,114.95,114.95,105.35,105.6,8551,20180202
532054,KDDL LTD,324.05,339.95,318.25,323.95,1800,20180202
532056,ADINATH EXIM,27.95,29,27,29,2501,20180202
532067,KILPEST (I),143.3,143.3,129.7,138.9,8658,20180202
532070,SUPERB PAPER,30.2,30.25,29.8,30,61013,20180202
532072,INTER DIGI,0.15,0.15,0.15,0.15,26604,20180202
532081,KSERASERA,0.29,0.29,0.28,0.28,731386,20180202
532090,VANDANA,0.22,0.23,0.22,0.22,131322,20180202
532097,MUKAND ENGG.,46.75,48.9,44.25,46.2,17169,20180202
532100,INDO-CITY IN,5.3,5.3,5.3,5.3,2000,20180202
532121,DENA BANK,24.7,24.7,23.7,23.8,513054,20180202
532123,BSE INFRA,5.14,5.65,5.13,5.13,52733,20180202
532124,RELIAB VEN,18,18,18,18,20,20180202
532129,HEXAWARE TEC,379.3,389.65,361.5,370.35,204530,20180202
532134,BANKBARODA,151.25,156.6,148,153.05,1680961,20180202
532141,ANDHRA CEMEN,13.3,13.3,12.54,12.54,17689,20180202
532143,SKM EGG PROD,80,81.55,76.6,77.65,14484,20180202
532144,WELCORP,164,165.15,153,155.65,293993,20180202
532145,H.S.(I) LTD.,12.83,12.83,10.01,11.88,2842,20180202
532149,BNK OF INDIA,152.5,152.5,146.15,147.8,823830,20180202
532150,INDRAPRAST,57.4,60.6,55,55.5,162694,20180202
532155,GAIL (I) LTD,484.9,484.95,461.05,466.05,175197,20180202
532156,VAIBHAVGBL,715,715,669.2,675.2,5370,20180202
532160,GUJ.STAT.FIN,3.71,3.71,3.71,3.71,2500,20180202
532162,JK PAPER,139,140.8,129.95,133.55,204154,20180202
532163,SAREGAMA (I),678,699,643.2,677.05,69256,20180202
532166,ALKA SECUR.,0.42,0.44,0.42,0.44,61030,20180202
532172,SPHEREGSL,40,40.2,36.3,36.9,8321,20180202
532173,CYBERTECH,80.45,80.45,74.7,76.15,28211,20180202
532174,ICICI BANK,340,343.8,333.5,334.8,1251325,20180202
532175,CYIENT,640,640,615,618.5,31295,20180202
532178,ENGINRS.(I),173.7,173.7,159,166.3,387233,20180202
532179,CORPN.BANK,38.3,38.3,36.05,36.4,54883,20180202
532180,DHANALAK.BNK,26,26.15,25.1,25.35,63410,20180202
532181,GUJ.MINERAL,146,146,137.5,138.9,40843,20180202
532183,GAYATRI SUGR,10,10.55,9.59,9.98,59374,20180202
532187,INDUSIND BNK,1781,1781,1735.7,1755.6,29076,20180202
532189,INDIA TOURIS,463.3,465.15,437.75,440.05,5586,20180202
532209,J & K BANK,72,72,68.15,69.4,65038,20180202
532210,CITY UNION,160.5,162.7,158,158.4,16152,20180202
532212,ARCHIES LTD,40.75,40.75,36.9,37.1,37099,20180202
532215,AXIS BANK,581.1,585,561.75,564.95,552756,20180202
532216,HB STOCKHOL.,51.8,51.8,48.8,48.8,39044,20180202
532218,SOUTH IND.BK,29.85,29.85,27.5,28.2,2790602,20180202
532219,ENERGY DEV.,25.9,25.9,23.5,23.5,43641,20180202
532221,SONATA SOFT.,294,298.25,250.2,274.05,106931,20180202
532230,BENGAL TEA &,58.8,58.8,57.1,57.1,3240,20180202
532234,NAT.ALUM,73.2,74.6,68.85,70.05,1265378,20180202
532240,INDIA NIPPON,1029,1036,960,981.1,4678,20180202
532254,POLARIS,436,443.75,393.6,411.75,126476,20180202
532256,NALWA SONS,1205,1229.9,1180,1196.05,122,20180202
532259,APAR INDUS.,763.95,763.95,720,722.65,3454,20180202
532262,TCI INDUS.,906,906,905.9,906,10,20180202
532268,ACCELYA,1430,1439.9,1381,1396.75,3085,20180202
532271,CYBERMATE,3.4,3.55,3.34,3.36,64510,20180202
532275,LANDMARC LEI,0.81,0.81,0.78,0.8,8818,20180202
532276,SYNDICATE BN,68.5,69.1,66.1,67.25,574806,20180202
532281,HCL TECHNO,986,1006.45,978.2,988.25,215115,20180202
532282,CASTEXTECH,5.35,5.6,5.23,5.23,246899,20180202
532284,TCFC FINANCE,38.2,38.2,33.35,33.65,801,20180202
532285,GEOJITFSL,99,99.25,90.6,95.2,93523,20180202
532286,JINDAL STE,261,264.25,245.4,250.2,1617844,20180202
532290,BLB LTD.,7.45,7.45,6.75,7,1035,20180202
532296,GLENMARK PHA,585.85,602.3,580.85,590.85,120837,20180202
532300,WOCKHARDT,771.9,791,730,736.65,426631,20180202
532301,TATA COFFEE,144,144,136.5,139.1,153889,20180202
532304,KJMCCORP,26.45,26.45,26.45,26.45,100,20180202
532305,IND-SWIFT LA,59.85,60.45,59.85,59.85,12850,20180202
532309,GEPIL,920.05,930.5,878.4,881.75,9472,20180202
532310,SHREE RAMA,13.9,13.9,12.84,13.1,24668,20180202
532313,MAHINDRALIFE,500,500,466.4,486.05,5416,20180202
532318,GEMINI COMMU,1.6,1.6,1.48,1.59,29310,20180202
532321,CADILA HEALT,415,423.45,407.55,409.5,66201,20180202
532323,SHIVA CEMENT,29.5,29.5,28.1,28.15,372240,20180202
532324,CINEVISTA,11.1,11.99,11.1,11.1,10700,20180202
532326,INTENS TECH,89.1,89.95,87.15,87.65,19269,20180202
532329,DANLAW TECH.,89,89,82.7,82.8,8569,20180202
532330,BIOPAC INDIA,29,29,27.6,27.6,22646,20180202
532331,AJANTA PHARM,1381.3,1415.8,1358.05,1390.8,10791,20180202
532333,HB PORTFOLIO,38.05,38.05,38,38.05,789,20180202
532334,HB ESTATE DE,21.85,21.85,21,21,607,20180202
532336,BARON INFO.,0.33,0.33,0.33,0.33,1030,20180202
532339,COMPUCOM SOF,13.81,13.9,13.62,13.76,27058,20180202
532341,IZMO,82,84,75.55,77.05,37466,20180202
532342,COMMEX TECH,0.91,0.91,0.87,0.87,5140,20180202
532343,TVS MOTOR L,674.05,674.05,640.1,644.8,159786,20180202
532344,SOFTSOL (I),41.8,41.8,41.8,41.8,500,20180202
532345,GATI LTD.,126.9,126.9,119.25,120,403869,20180202
532348,SUBEX LTX,9.4,9.4,8.75,8.92,2004899,20180202
532349,TRANSPORT CO,282,282,258.4,272.5,6204,20180202
532350,PADMALAYA TE,5.04,5.45,5.04,5.04,17609,20180202
532351,AKSH OPTIFIB,39.6,39.6,37.85,38.3,457790,20180202
532355,PICTURHOUSE,6.2,6.2,6,6,6500,20180202
532356,TRIVENI ENGG,62.75,62.75,58,58.45,98479,20180202
532357,MUKTA ARTS,83.9,84.15,80.35,80.9,17651,20180202
532359,HITKIT GLOB,0.34,0.35,0.33,0.33,25100,20180202
532362,NAGPUR POWER,44.5,44.5,40,43.4,304,20180202
532365,DYNACONS SYS,45,45,39.65,39.65,36027,20180202
532366,PNB GILTS,42,42,38.85,39.35,264428,20180202
532368,YBRANTDIGI,6,6,5.71,5.75,539166,20180202
532369,RAMCO INDS.,292.4,292.4,273.7,275.65,18309,20180202
532370,RAMCO SYSTM,485.35,494.5,455.5,477.35,7914,20180202
532371,TATA TELESER,7.09,7.09,6.62,6.79,479561,20180202
532372,VIRINCHI,131.95,131.95,126.75,126.75,80109,20180202
532373,WEPSOLN,49.05,49.1,46.55,47.15,11102,20180202
532374,STER TECH,371.5,379,348.2,349.8,577859,20180202
532375,TIPSINDUSTR,99.7,103.95,97.05,98.65,2275,20180202
532376,MRO-TEK,30.55,30.55,30.55,30.55,50,20180202
532378,UNIVERSAL A,0.78,0.78,0.78,0.78,1699,20180202
532379,FIRSTOBJ,16.9,16.9,14.3,16,4564,20180202
532380,BABA ARTS,2.66,2.66,2.66,2.66,5977,20180202
532382,BALAJI TELE.,145,147.1,137.7,141.2,58085,20180202
532384,TYCHE INDS,124,126.6,122,123.25,9121,20180202
532386,CALIFORN.SOF,66.8,66.8,60.5,66.8,56672,20180202
532387,PRITISHN COM,22.75,22.75,21.55,21.85,4654,20180202
532388,INDIAN OVER.,22.3,22.3,21,21.4,118237,20180202
532390,TAJ GVK HOTL,169.75,180.95,164.1,166.9,23523,20180202
532391,OPTO CIRCUIT,10.6,10.6,10.17,10.17,46496,20180202
532392,CREATIVE EYE,3.99,4.03,3.99,3.99,11410,20180202
532395,AXISCADES,174.55,176,158.35,163.05,60721,20180202
532398,UMESL,1.55,1.55,1.55,1.55,4000,20180202
532400,KPIT,207,208.65,196,197.2,238195,20180202
532401,VIJAYA BANK,60.2,62.25,59.55,60.1,188637,20180202
532404,SAVEN TECHNO,21.4,21.6,19.1,20,13441,20180202
532406,AVANTEL LTD,537.5,537.5,510.65,510.65,11314,20180202
532407,MOSCHIP SEMI,37,37.5,34.65,35.85,108854,20180202
532408,MEGASOFT LTD,14,14.35,13.5,14.15,27880,20180202
532410,TRANSCORP IN,42,43.9,40,43,50730,20180202
532411,VISESH INFO.,0.22,0.22,0.22,0.22,21269,20180202
532413,CEREBRA INTE,53.9,53.9,51,52.2,305198,20180202
532414,IKF TECHNO,1.19,1.19,1.19,1.19,802377,20180202
532416,MID-DAY MULT,17,17.05,16.35,16.4,76881,20180202
532418,ANDHRA BANK,50.8,51.25,49,49.2,567855,20180202
532419,SMARTLINK,110.2,112.2,104,104.7,11048,20180202
532424,GODREJ CONS,1049.8,1068,1039.9,1048.85,20383,20180202
532425,GULSHAN CHEM,3.13,3.13,3.13,3.13,200,20180202
532430,BF UTILI,464.8,472.5,426,431.85,159640,20180202
532432,UNITD SPR,3316,3316,3143.6,3177.95,53929,20180202
532439,GOLDST INFRA,212.1,217.45,199.95,199.95,47831,20180202
532440,MPS LTD,586.4,586.4,570,570.65,1961,20180202
532441,RNBOWDENIM,8.9,8.9,8.9,8.9,300,20180202
532443,CERA SANITAR,3382.75,3389.55,3270,3333.9,1498,20180202
532454,BHARTI ARTL,435.2,444.9,415.6,421.8,289264,20180202
532455,SHALIMAR WIR,18.5,19.15,17.9,17.9,3486,20180202
532456,COMPUAGE INF,45.35,46.5,44.4,44.4,77054,20180202
532457,GULSHAN POLY,81.3,83.95,79.2,81.45,25155,20180202
532459,AUNDE IND,63,63,60.15,63,550,20180202
532460,PONNI SUG(ER,176.5,176.5,160.5,166.15,3576,20180202
532461,PUNJAB NATIO,165.75,168.7,160,161.65,1494211,20180202
532466,ORACLE FIN,4197.55,4210.9,4168.8,4197,2294,20180202
532468,KAMAHOLDING,3745,3745,3550,3604.25,536,20180202
532475,APTECH LTD,285.5,286.65,263,271.55,131941,20180202
532477,UNION BANK L,130.4,132.45,127.05,127.6,481215,20180202
532478,UNITED BREWA,1187,1187,1124.7,1135.2,52386,20180202
532479,ISMT LTD,14.75,14.75,14.5,14.5,28641,20180202
532480,ALLAHABAD BK,64.65,64.65,61.5,61.85,366052,20180202
532481,NOIDA-TOLL B,13.4,13.5,12.6,13.06,235543,20180202
532482,GRANULES (I),127.55,128.5,120.5,121.4,233428,20180202
532483,CANARA BANK,325,327,308.8,311.2,700045,20180202
532485,BALMER LA.IN,450,450,430,435.6,4899,20180202
532486,POKARNA LTD,216.25,217.9,208.4,211.7,10923,20180202
532488,DIVI'S LAB.,1029.85,1049,1006.1,1028.9,47778,20180202
532493,ASTRA MICRO,110,111.75,106.2,108.15,91991,20180202
532497,RADICOKHAIT,350,358,320.35,324.3,479578,20180202
532498,SHRMCITYUN,2000.1,2049.9,1968.85,2009.35,163,20180202
532500,MARUTISUZUK,9380,9380,8969,9000.3,93369,20180202
532503,RAJAPAMILLS,1200,1260,1150,1179.1,6874,20180202
532504,NAVIN FLUORI,779,789.9,748.1,783.2,43723,20180202
532505,UCOBANK,30.75,30.75,29.5,29.65,166689,20180202
532507,BAG FIL MED,5.45,5.83,5.33,5.76,80383,20180202
532508,JSL,108.9,108.9,100.15,102.15,51553,20180202
532509,SUPRAJIT ENG,307.6,307.6,289.9,302.45,10019,20180202
532511,EXCEL CROP.,3460,3552.75,3310,3455.1,4424,20180202
532513,TVSELE,390,392.7,370.15,370.15,7222,20180202
532514,INDRA GAS,300,300,285,289.5,373606,20180202
532515,TV TODAY,448.9,451.95,440,447.7,9866,20180202
532518,FLORENCE,2154.3,2399,1915,2037,136,20180202
532521,PALRED,95.5,98.15,87,89.85,9356,20180202
532522,PETRONET LNG,250,254.6,242,242.9,491888,20180202
532523,BIOCON LTD.,615,620.7,593.9,597.25,278708,20180202
532524,PTC INDIA,103.7,103.7,95.65,97.45,254878,20180202
532525,BANK MAHA,19.75,19.75,19.05,19.2,204032,20180202
532527,RK FORGINGS,789.9,806.95,765.15,768,9975,20180202
532528,DATAM GLOB,132,132,120,125.8,40883,20180202
532529,NDTV,42.15,42.15,40.2,40.95,12889,20180202
532531,STAR,736,756.25,709,710.65,54512,20180202
532532,JAIPRA,20,20.15,17.05,17.95,11165465,20180202
532538,ULTRATECH CM,4362.8,4364.4,4127.2,4177.9,8089,20180202
532539,MINDA IND,1234.55,1251.6,1170,1208.3,13012,20180202
532540,TCS LTD.,3115,3190,3105.65,3149.15,255102,20180202
532541,NIITTECH,834.3,853,755.6,790.4,98650,20180202
532543,GULFPETRO,81.8,81.85,77.3,77.9,25478,20180202
532548,CENTURYPLY,323.45,324,305.3,310.65,18156,20180202
532553,WELENT,163.85,164.95,154.5,161,415467,20180202
532555,NTPC LTD,169.05,169.05,164.2,165.1,1324701,20180202
532604,SALSTEEL,6.31,6.65,6.18,6.46,18135,20180202
532605,JBM AUTO,489,489.25,464,469.8,21701,20180202
532609,BHARATIDIL,5.75,6.03,5.62,5.71,88706,20180202
532610,DWAR SUGAR,40.8,40.95,39,39.2,335975,20180202
532612,INDOCO REM,263.7,273,254.95,255.95,48237,20180202
532613,VIPCLOTHNG,73.2,73.45,68.35,69.7,131008,20180202
532614,IMPEX,1.18,1.22,1.18,1.22,26993,20180202
532616,XCHANGING,58.3,58.8,57.75,58.1,16047,20180202
532617,JETAIRWAYS,766,766.5,659.25,685.6,632125,20180202
532621,MORARJETEX,51.1,51.1,48.3,49,13927,20180202
532622,GATEWAY DIST,226.9,226.9,216,223.9,189670,20180202
532623,NR INTERNA,5.76,5.76,5.37,5.37,110,20180202
532624,JINDALPH,68.05,70.35,68.05,70,1545,20180202
532626,PONDY OXIDES,625,635,520,600.25,20081,20180202
532627,JPPOWER,6.81,6.86,6.24,6.39,690450,20180202
532628,3I INFOTECH,5.95,5.95,5.68,5.68,921870,20180202
532629,MCNALLYB,61,62.8,59.85,59.85,1006,20180202
532630,GOKALDAS,112.3,112.3,105.15,106.1,38064,20180202
532633,ALLSEC TECH,411.65,422,392.95,398,1749,20180202
532636,IIFL,799.9,799.9,707.75,760.6,82313,20180202
532637,MAN DRUGORG,172,172,158.6,165.65,16506,20180202
532638,SHOPPER STOP,522,530,500.2,520.25,1912,20180202
532640,CYBER MEDIA,17.2,17.6,16.25,16.25,17135,20180202
532641,NDL,140.45,142.5,134.65,136.9,19267,20180202
532642,JSWHL,1692.25,1700,1650,1667.2,341,20180202
532644,JK CEMENT,1107.7,1125,1083.2,1095.2,2728,20180202
532646,UNIPLY IND,409.95,416.95,395.1,400.1,18211,20180202
532647,PROVOGUE IND,6.13,6.45,5.86,5.87,71660,20180202
532648,YES BANK,355,355.8,341.55,350,1007643,20180202
532649,NECTAR LIFE,32,32.5,29.5,30.25,137910,20180202
532650,MSP STEEL,24.15,24.15,23.75,23.75,9209,20180202
532651,SPL INDS,25.9,25.9,22.5,22.55,7614,20180202
532652,KARNATAKA BK,142,143.2,137.1,139.05,392090,20180202
532654,MCLEOD RUSSE,171.95,171.95,164.25,166.4,45115,20180202
532656,FACOR ALLOYS,3.7,3.7,3.62,3.62,58936,20180202
532658,EON ELECT,99,102,98.6,98.8,7787,20180202
532659,IDFC,55,55.1,52,52.4,1025456,20180202
532660,VIVIMED LABS,84,84.1,79.65,80.1,156449,20180202
532661,RANE MADRAS,833.45,841.35,777,791,10927,20180202
532662,HT MEDIA,96,96.7,92.2,94.25,132898,20180202
532663,SASKEN,680,694.05,654.75,663.35,12051,20180202
532665,RAJVIR IND,42.1,42.1,42.1,42.1,110,20180202
532666,FCS SOFTWARE,0.22,0.22,0.22,0.22,523613,20180202
532667,SUZLONENERGY,14.45,14.45,13.42,13.62,9004140,20180202
532668,AURIONPRO SO,200,205,191.55,194.8,31045,20180202
532669,SOUTHBIOTEC,4.24,4.25,3.95,3.97,19949,20180202
532670,RENUKA SUGAR,15.2,15.35,14.4,14.5,572156,20180202
532673,KM SUGARMILL,16.6,16.6,15.75,15.85,31069,20180202
532674,BANNARI AMMA,300.3,300.3,292,293.95,2013,20180202
532676,PBA INFRASTR,17.5,17.5,17.2,17.4,4435,20180202
532678,BOMBAY RAYON,65.2,65.2,65,65,3067,20180202
532679,SORILINFRA,218,218,184,191.4,90228,20180202
532682,ABG SHIPYARD,11.93,13.01,11.79,11.8,17433,20180202
532683,AIAENGINEER,1498.4,1498.4,1424,1430.15,684,20180202
532684,EVEREST KANT,57.1,57.6,54.4,54.7,231513,20180202
532686,KERNEX MICRO,49.55,49.55,49.35,49.35,1449,20180202
532687,REPRO INDIA,712,715.5,678,695.2,2062,20180202
532689,PVR LTD,1422,1424,1285.2,1307.9,33026,20180202
532690,RAMSARUP IND,2.2,2.2,2,2,52,20180202
532692,RADHA MADHAV,26.4,26.6,25.2,25.45,194201,20180202
532693,PUNJ LLOYD,22.55,22.55,20.2,21.05,1015971,20180202
532694,BARTRONICSIN,13.99,13.99,13.1,13.35,28905,20180202
532695,CELEBRITYFAS,16.8,17.1,16.05,16.05,43854,20180202
532696,EDUCOMP SOLN,7.65,7.85,7.62,7.62,42573,20180202
532698,NITINSPINNER,117.15,117.95,111,112.65,79909,20180202
532699,ROYALORCH,206,207.35,185.1,188.4,20410,20180202
532700,ENT NETWORK,701,716.45,700,705.15,622,20180202
532701,SREE SAKTHI,9.35,9.35,9,9.35,53041,20180202
532702,GUJ PETRONET,200,200.35,189.8,192.35,155636,20180202
532705,JAGRAN PRAK,168,170.95,165,167.15,4230,20180202
532706,INOX LEISURE,280.5,291.9,252,281.05,18197,20180202
532707,DYNEMIC PRO,182.5,188.05,180.75,186.25,18887,20180202
532708,GVK POWERINF,21,21.35,20.5,20.5,994827,20180202
532710,SADBHAV ENGG,404.65,404.65,364,388.65,606230,20180202
532711,SUNIL HITECH,12.8,12.8,12.1,12.24,671582,20180202
532712,REL COM LTD,28.35,28.35,24.6,26.1,10593574,20180202
532713,SAKUMA EXPO,152.55,165.4,152.55,161.15,8897,20180202
532714,KEC INTERN,341,350,329.35,339.4,66215,20180202
532715,GITANJALI GE,64.4,64.5,58.6,60.75,739320,20180202
532716,GILLA ARBUT,74,76,73.95,75.95,994,20180202
532717,INDOTECHTR,200,200,190,195.25,3542,20180202
532718,PRATIBHA IND,8.55,8.55,8.3,8.3,31565,20180202
532719,BL KASHYAP,53.7,53.8,46.1,50.05,80023,20180202
532720,M&M FINANSER,460.1,464.75,443.05,445.8,132070,20180202
532721,VISA STEEL,18.4,18.9,18.35,18.6,6070,20180202
532722,NITCO TILES,122,122.8,111.45,113.7,244306,20180202
532723,MONNETPRO,15.2,15.25,14.7,15,2441,20180202
532725,SOLAR IND,1071.3,1080,1050.05,1075.5,2254,20180202
532726,GALLAN METAL,40.45,40.95,38.55,39.7,12572,20180202
532727,ADHUNIK MET,5.23,5.25,5.23,5.23,14557,20180202
532728,MALU PAPER,41,41.65,37.45,37.8,14297,20180202
532729,UTTAM SUGAR,118,118,102.6,107.15,6275,20180202
532730,STL GLOBAL,17.9,17.9,16.35,16.95,23785,20180202
532731,ROHIT FERRO,5.32,5.32,4.47,4.62,132206,20180202
532732,KEWAL KIRAN,1690.05,1708.5,1635,1641.95,1080,20180202
532733,SUN TVNET,1003,1007.8,935,955.3,88986,20180202
532734,GODAWARI POW,501,504.9,489.1,489.1,57193,20180202
532735,RSYSTEMINT,40,40.85,38,38.95,25099,20180202
532737,EMKAY GLOB F,208,208,180,195.3,8754,20180202
532738,TANTIA CONS,17.2,17.2,16.35,16.35,5465,20180202
532740,LOKESH MACH,68.9,68.9,65.55,66.1,66247,20180202
532741,KAMDHENU,246.95,246.95,224.65,224.65,18189,20180202
532742,PAUSHAK LTD,1360,1399,1346,1351.5,1544,20180202
532744,GTN TEXTILE,22.7,22.7,20.7,20.7,2585,20180202
532745,INDICAP,73.35,73.35,73.35,73.35,11907,20180202
532746,UNITY INFRA,6.8,6.8,6.46,6.56,19474,20180202
532748,PRIME FOCUS,106.7,107,100,101.5,11483,20180202
532749,ALLCARGO,193,193,181.85,189.4,61540,20180202
532751,EASUNREYRL,19,19,18.75,18.75,3760,20180202
532754,GMR INFRASTR,22.45,22.45,17.1,19.25,15265916,20180202
532755,TECH MAH,608,619.8,599.5,616.95,216533,20180202
532756,MAHINDCIE,223.2,225.1,210.1,212.3,24603,20180202
532757,VOLTAMP TRAN,1034.65,1034.65,989.2,1000.1,3242,20180202
532759,ATLANTA,106,106.25,99.1,100.3,124469,20180202
532760,DEEP INDS,205.25,205.25,195,197.8,22391,20180202
532761,HOV SERVICES,303.65,303.65,275.15,283.55,1612,20180202
532762,ACTION CONST,174.5,174.5,158.5,158.8,355951,20180202
532764,GEECEE,153.1,154.6,141.45,148.85,7624,20180202
532765,USHER AGRO,8.05,8.05,7.51,7.56,11190,20180202
532766,RICHA IND,16.5,17.95,15.65,16.1,49124,20180202
532767,GAYATRI PROJ,208.95,219.5,203.5,205.05,34181,20180202
532768,FIEM INDS,905.95,910.65,875,892.35,1908,20180202
532770,HANUNG TOYS,4.05,4.05,3.71,3.77,5451,20180202
532771,JHS SVEN,68,68,63.25,64.1,80591,20180202
532772,DCBBANK,175,175,162.35,166.05,178942,20180202
532773,GLOBAL VECT,151.15,153.05,140,143.85,14246,20180202
532774,ACCEL FRONTL,55.8,56.5,55.4,55.4,7572,20180202
532775,GTL INFRAST,5.82,5.82,5.35,5.46,1779445,20180202
532776,SHIVAM AUTO,80.2,81,77,79.45,175669,20180202
532777,INFO EDGE,1351.1,1431,1295.8,1347.35,49295,20180202
532778,LANCO INFRA,1.49,1.53,1.49,1.49,1970982,20180202
532779,TORNT POWER,274,275.05,258.25,260.9,172507,20180202
532780,PARSVNATH,23.9,23.9,22.6,22.7,19447,20180202
532782,SUTLEJ TEXT,97.15,97.15,94.5,95.65,12422,20180202
532783,DAAWAT,89.1,90.9,85.05,88.95,441054,20180202
532784,SOBHA,563.7,563.7,527.65,547.45,25402,20180202
532785,RUCHIRA PAP,175,178.8,167.05,172.3,21127,20180202
532787,ESS DEE ALUM,73.75,73.75,67.8,67.9,57049,20180202
532788,XLENERGY,3.65,3.9,3.63,3.63,20862,20180202
532790,TANLA,33,33,31.05,31.6,114560,20180202
532794,ZEEMEDIA,43.6,44.65,40.7,42,204850,20180202
532795,SITINET,22.1,22.2,21.2,21.8,103774,20180202
532796,LUMAX TECH,757,764.25,720,737.05,4383,20180202
532797,AUTOIND,83.9,88.4,83.9,84.7,9055,20180202
532798,NTWK MED INV,54,54,50.5,50.9,334260,20180202
532799,HUBTOWN,108.5,110.7,97.9,100.6,195731,20180202
532800,TV18BRDCST,58.9,59,53,53.85,1548542,20180202
532801,CAMBRIDGE,82,82,81.75,81.75,1349,20180202
532803,POCHIRAJU IN,5.9,5.91,5.89,5.9,21400,20180202
532804,TECHNOCRAFT,529.2,539.9,496.8,508.65,4631,20180202
532805,REDINGTON,173.95,173.95,150,154.05,1008182,20180202
532806,AI CHAMPDNY,34.65,34.65,34.65,34.65,50,20180202
532807,CINELINE,93.6,93.6,86.3,87.1,16360,20180202
532808,PGIL,121.15,121.15,112.2,119.8,2730,20180202
532809,FSL,40.5,40.65,37.5,37.95,1717949,20180202
532810,POWER FINAN,116.95,116.95,110.25,110.95,748348,20180202
532811,AHLUWALIA CO,353.45,353.45,331.1,331.75,4154,20180202
532812,TRANSWARRANT,12.25,12.95,12.12,12.95,1502,20180202
532813,C & C CONSTR,65,66.7,64.6,64.6,23787,20180202
532814,INDIAN BANK,350.45,357.6,335.4,340,127614,20180202
532815,SMS PHARMACE,95.1,97,91.7,92.9,21352,20180202
532817,ORIENTAL,15.5,16,15.35,15.35,8527,20180202
532819,MINDTREE LTD,745,757,720.95,735.35,59554,20180202
532820,ELAND,18.15,18.5,17.2,17.2,8457,20180202
532822,IDEA CELL,91,91.1,87.2,88.15,1741313,20180202
532823,EURO CERAMIC,7.81,7.81,7.77,7.77,3256,20180202
532826,RAJ TELE,55.75,55.8,54.4,55,4521,20180202
532827,PAGE INDUSTR,21000,21159.95,19621.65,20063.35,576,20180202
532828,AMD INDUS,40.25,40.25,37.5,38.4,7288,20180202
532829,LAWRESHWAR,40.5,47.5,40.5,41.65,13962,20180202
532830,ASTRAL POLY,790,805.85,775.75,786.05,1123,20180202
532832,INDBUL REAL,205,209.9,185.55,193.8,1629625,20180202
532834,CAMLINFINE,122.5,125.55,115.05,118.55,255501,20180202
532835,ICRA,3945,3945,3900,3900,24,20180202
532839,DISH TV,77,77,71.6,72.85,1064701,20180202
532841,SAHYA INDU,275,281.5,255.5,261.75,42308,20180202
532842,SREE RAYALA,185,185,171.1,173.5,9685,20180202
532843,FORTIS,131.9,136,125.25,126.45,1593298,20180202
532845,TGBHOTELS,54.25,54.4,49,50,24876,20180202
532847,HILTON MET,36.1,36.2,32.1,32.6,31615,20180202
532848,DELTA CORP,350.25,355.95,324.3,330.95,669495,20180202
532850,MIC ELECTRON,8.4,8.59,8.13,8.13,127311,20180202
532851,INSECTCID,806,810.15,750,778.8,4056,20180202
532852,MCD HOLDING,41,41.45,38,38.5,12288,20180202
532853,ASAHI SONG,354.95,354.95,326.5,331.5,3432,20180202
532854,NITIN FIRE,6.01,6.05,5.9,5.9,78520,20180202
532855,HARYA CAPFIN,54.7,54.7,49.5,49.5,1529,20180202
532856,TIME TECHNO,178,182.6,168.7,176.9,76793,20180202
532859,HGSL,934.05,999,928,957.55,14698,20180202
532864,NELCAST,87.5,87.75,78.1,78.6,22080,20180202
532865,MEGHMANI,102.4,103.95,96.35,98.65,412281,20180202
532866,QUINTEGRA SO,1.25,1.25,1.25,1.25,221,20180202
532867,V2RETAIL,425,425.4,393.95,402.85,30506,20180202
532868,DLF LIMITED,240.7,242.25,204.95,223.15,1354134,20180202
532869,TARMAT,66.25,66.25,61.6,62.3,31694,20180202
532871,CELESTIAL,18.05,18.05,16.65,17.05,15517,20180202
532872,SUNPHA ADV,450,458,417.1,422.6,184675,20180202
532873,HOUSING DEV,55.95,55.95,49.75,51.4,4578466,20180202
532874,SURYACHAKRA,1.65,1.7,1.6,1.65,82763,20180202
532875,ALLIED DIGIT,22.35,22.35,21.85,21.85,5691,20180202
532877,SIMPLEX PROJ,34,34,32.5,32.7,7955,20180202
532878,ALPA LAB,38.1,38.55,36.1,37.7,13352,20180202
532879,SIR SHADI LA,58.25,64.2,57,58.8,2482,20180202
532880,OMAXE LTD,230.4,230.4,227.85,228.35,126496,20180202
532883,ZYLOG SYSTEM,4,4,3.6,3.85,41116,20180202
532884,REFEX,19.4,19.7,19.1,19.2,5452,20180202
532885,CENTRAL BK,71.7,72,70.15,70.5,65195,20180202
532886,SEL MANUF,2.96,2.96,2.7,2.7,81527,20180202
532887,NTL,4.13,4.45,4.12,4.29,34302,20180202
532888,ASIAN GRANIT,558.25,560.5,530,532.8,22081,20180202
532889,K.P.R. MILL,743.2,748,717,718.95,2328,20180202
532890,TAKE SOLUT,164.6,168.9,157.25,164.7,13501,20180202
532891,PURAVANKARA,154.95,154.95,138.3,142.7,126667,20180202
532892,MOTILALOFS,1280,1280,1215,1239.85,10194,20180202
532893,VTM LTD,32.8,32.95,30.2,30.65,38236,20180202
532894,IWIND ENERGY,11.58,11.58,11.01,11.01,38393,20180202
532895,NAGREKA CAP,44,44,39.9,39.9,790,20180202
532896,MAGNUM VENT,12.8,13.62,12.77,12.77,20959,20180202
532898,POWER GRID,194.95,194.95,190,192.5,693415,20180202
532899,KAVERI SEED,508,510,479,493.7,44569,20180202
532900,PAISALO,255,255,244.15,244.15,4477,20180202
532902,CONSOL CONST,6.85,7.09,6.65,6.68,86458,20180202
532904,SUPREME INFR,117.05,118.8,115,115,10642,20180202
532906,MAANALU,152.1,155.5,140,145.25,6517,20180202
532907,ILFSENGG,45.5,45.9,44.15,44.15,7108,20180202
532908,SHARON BIO,6.75,7.13,6.5,6.55,44179,20180202
532911,PARLE SOFTWR,10,10.52,10,10.52,603,20180202
532914,ARCOTECH LTD,47.1,47.1,43.1,44.5,80880,20180202
532915,RELIGARE ENT,39.25,41.05,39.2,39.2,395001,20180202
532916,BARAK VALL,28.25,30.75,28.2,28.25,2845,20180202
532918,RATHI BARS,34.1,35,33.3,33.35,81944,20180202
532920,EMPEE DIST,46.75,47,45.4,45.7,13165,20180202
532921,ADANI PORTS,427.6,427.6,412.5,417.45,497505,20180202
532922,EDELWEISS,278.25,278.25,253.9,258.95,313745,20180202
532923,REN JEWELERY,309,312.95,281.85,296.55,18297,20180202
532924,KOLTEPATIL,364,364,313.75,327.6,65335,20180202
532925,KAUSHAL INFR,3.28,3.28,3.16,3.16,12485,20180202
532926,JYOTHY LAB,360,368.6,350,364.05,6882,20180202
532927,ECLERX,1473.1,1498,1434.65,1478.4,14341,20180202
532928,TRIL,35,35.9,33.15,33.75,57534,20180202
532929,BRIGADE,286.5,288,273.75,278.9,4219,20180202
532930,BGR ENERGY,129.5,130,119,123.6,34179,20180202
532931,BURNPUR,12.02,12.29,11.69,11.69,262724,20180202
532932,MANAKSIA LTD,62.35,65.35,62.35,62.95,6828,20180202
532933,PORWAL AUTO,51.05,51.2,49.8,49.8,30097,20180202
532934,PPAP,580,580,540.6,556.85,6976,20180202
532935,ARIES AGRO,225.75,226.9,216.05,216.05,13135,20180202
532937,KUANTUM,857.9,857.9,733,745.2,4346,20180202
532938,CAPF,720,721.1,675.1,682.9,188467,20180202
532939,RPOWER,43.55,43.8,40.05,41.25,2819327,20180202
532940,J KUMAR INFR,313.3,320,291.55,295.6,28078,20180202
532941,CORDS CABLE,104.4,109.9,104.05,104.05,4740,20180202
532942,KNR CONST,305,309.15,285.8,299.7,33330,20180202
532944,ONMOBILE,54.9,54.9,49.1,49.85,117273,20180202
532945,SHRIRAM EPC,27.8,28.05,25.5,26.05,98829,20180202
532946,BANG,34.75,34.75,32.25,32.9,1922,20180202
532947,IRB INFRA,240,242,221.5,223.65,235717,20180202
532948,TULSI EXTRU,2.76,2.76,2.76,2.76,8,20180202
532951,GSS INFOTECH,34.5,34.5,30,33,30231,20180202
532952,NAHAR CAP,169.4,174.7,158,160.9,1920,20180202
532953,V GUARD IND,228.95,228.95,214.1,215,103163,20180202
532955,RECLTD,152.2,152.9,145.3,145.75,986875,20180202
532957,GOKAK TEXTI,50.35,55.65,50.35,55.65,61,20180202
532959,GAMMON INFRA,3.54,3.54,3.15,3.19,2066542,20180202
532960,IBVENTURES,250.2,255.35,232.3,235.5,481045,20180202
532961,SITA SHREE,4.58,4.98,4.57,4.98,9848,20180202
532966,TITAGARH WAG,146.45,146.45,132.6,136.95,461754,20180202
532967,KIRI DYES,545.7,557,514.8,523.3,91897,20180202
532972,SANKHYA INFO,123,126.9,120.05,120.05,82555,20180202
532974,ABML,76.8,77.35,72.7,74.75,68761,20180202
532975,AISHWARYA TE,8.17,8.6,8.17,8.31,16798,20180202
532976,JAIBALA IND,16.1,16.1,15.9,15.9,1050,20180202
532977,BAJAJ AUTO,3413,3472.6,3172,3242.6,70848,20180202
532978,BAJAJ FINSE,5025,5149.95,4895,4937.15,36389,20180202
532980,GOKUL REFOIL,20,20,19.6,19.6,2350,20180202
532983,RPG LIFESCI,482.2,482.2,441.1,454.9,7297,20180202
532985,KOTAK SENSEX,365,365.6,352.5,356.75,872,20180202
532986,NIRAJ CEMENT,31.5,31.5,29.25,29.35,49364,20180202
532987,RANE BRAKE,1109.95,1111.3,1085.05,1087.25,995,20180202
532988,RANE ENGVL,551.1,575,546.05,554,813,20180202
532989,BAFNA PHARMA,23.8,24.85,23.25,23.25,572,20180202
532990,METKORE,3.45,3.45,3.07,3.13,33650,20180202
532991,MVL LIMITED,0.5,0.5,0.48,0.5,72419,20180202
532993,SEZALGLASS,4.19,4.19,4.19,4.19,400,20180202
532994,ARCHIDPLY IN,101.5,101.5,93.3,97.45,22694,20180202
532997,KSK ENERGY,15.3,15.4,15.2,15.2,62801,20180202
532998,LEHIL,31.6,31.6,30.3,30.3,8816,20180202
533001,SOMI CONVEY,67.95,67.95,61.85,63.25,44777,20180202
533008,OCL IRON&ST,4.2,4.34,4.14,4.14,8970,20180202
533012,LANDMRK PRO,4.16,4.3,4.11,4.11,53006,20180202
533014,SICAGEN IND,48,48,44.7,46.25,48575,20180202
533015,NUTEK INDIA,1.21,1.21,1.15,1.15,236750,20180202
533022,20 MICRONS,52.15,52.5,48,49.55,24210,20180202
533023,WABCO,7323.3,7346.75,7053.6,7071.15,765,20180202
533029,ALKALI,79.1,79.1,73.5,74.6,7818,20180202
533033,ISGEC,7399,7423,7080.15,7201,1388,20180202
533047,INDIAN MET,650,650,611,614.25,17281,20180202
533048,GI ENGINERG,3.47,3.83,3.47,3.83,350,20180202
533056,VEDAVAAG,58.95,58.95,52,56.1,26480,20180202
533068,ARROW TEX,42.1,42.55,41,41.5,9830,20180202
533080,MOLDTKPACK,342.6,351.95,335,340.45,10119,20180202
533088,MAH HOLIDAY,341.7,341.7,322.3,323.85,8145,20180202
533090,EXCEL,31.7,34,31.1,33.1,37515,20180202
533093,RAJ OIL,2.29,2.53,2.29,2.53,394108,20180202
533095,BENGLA& ASM,2421.1,2450,2230.1,2265.05,3613,20180202
533096,ADANI POWER,36.7,36.7,31.85,32.7,2808831,20180202
533098,NHPC,28.75,28.8,27.6,27.95,855138,20180202
533101,SURYAMBA SP,73,73,71.05,71.15,2298,20180202
533103,JINDALCOTEX,8.51,8.89,8.48,8.89,2353,20180202
533104,GLOBUS SPR,132.1,137.45,131.1,131.1,10435,20180202
533106,OIL INDIA,356.1,356.35,339.5,346.2,24012,20180202
533107,RNAVAL,42.9,43.35,37.65,38.55,2324778,20180202
533108,BHILWRA TEC,15.7,16.5,15.55,15.8,10149,20180202
533109,EURO MULTI,2.07,2.07,2.07,2.07,300,20180202
533110,SH PRECOTED,0.38,0.39,0.38,0.39,235,20180202
533121,SQSBFSI,515,515,500,502.55,6209,20180202
533122,RTNPOWER,6.97,7.05,6.55,6.63,2597758,20180202
533137,DEN NETWORK,104,104.3,95.3,99.45,68586,20180202
533138,ASTEC LIFE,574,574,547.55,552.35,7627,20180202
533144,COX KINGS,243.55,248,231.5,235.25,34401,20180202
533146,DLINK IND,121,124.05,115,116.85,59645,20180202
533148,JSW ENERGY,85,88.15,79.65,83.85,981727,20180202
533149,ESSAR SECU,5.9,5.97,5.9,5.97,28956,20180202
533150,GODREJ PROP,799.3,844,780.85,802.7,146689,20180202
533151,D B CORP,328,330.2,322,324.2,3774,20180202
533152,MBL INFRA,23.5,23.8,22.95,23,26635,20180202
533154,INFINITE,398,401.9,373,379.15,30296,20180202
533155,JUBL FOOD,2020,2035.65,1945,2004.35,81897,20180202
533156,VASCON ENG,39.4,39.65,36.25,37.1,400099,20180202
533157,SYNCOM HEAL,6.2,6.25,5.8,6,35345,20180202
533158,THANGAMAYIL,579.5,579.5,531.9,531.9,2974,20180202
533160,D B REALTY,60.15,60.3,58.9,58.9,96262,20180202
533161,EMMBI,214,219.7,196,200.4,13444,20180202
533162,HATHWAY CAB,38,38.8,33,36.75,357624,20180202
533163,ARSS INFRA,49.5,49.5,47.65,47.65,3148,20180202
533164,TEXMO PIPES,24.05,25.25,23.4,23.4,31342,20180202
533166,SUNDARAMMUL,4.2,4.3,3.9,3.97,673400,20180202
533167,CORO ENGG,56,56,53.5,53.85,22380,20180202
533168,ROSSELL IND,105.15,109.2,95.2,99.45,25853,20180202
533169,MAN INFRA,63.05,63.35,57.15,59.55,197075,20180202
533170,TAMBOLI CAP,106.35,106.35,98,98,14440,20180202
533171,UNITED BANK,16.3,16.35,15.6,15.65,234908,20180202
533172,IVZINGOLD,2670,2780,2670,2778.99,82,20180202
533176,DQ ENT,17.35,17.35,16.4,16.4,12356,20180202
533177,IL&FS TRANS,77.55,78,74,75.35,97280,20180202
533178,PRADIPOVERS,2.65,2.65,2.65,2.65,11370,20180202
533179,PERSISTENT,783.15,803.05,690.35,784.7,27441,20180202
533181,INTRASOFT,685.05,686.2,613,666.65,7640,20180202
533189,GOENKA DIAM,0.56,0.56,0.52,0.52,333638,20180202
533192,KCP SUGAR IN,28.4,28.4,26.4,26.6,87390,20180202
533193,KIRLOSKAR EL,42,42.5,39.4,40.05,88747,20180202
533200,TALWALKAR,310.1,310.6,291.1,299.4,24459,20180202
533202,NITESH EST,15.8,15.8,14.65,14.65,96625,20180202
533203,TARAPUR TRA,7.32,7.32,7.32,7.32,500,20180202
533204,MANDHANA,7.55,7.55,7.36,7.36,3948,20180202
533206,SJVN,35,35.05,34.2,34.7,100660,20180202
533207,JPINFRATEC,14.75,14.92,14.24,14.24,380186,20180202
533208,EMAMI PAPER,180.1,191,168,172.9,26779,20180202
533210,KRITI NUTRI,37.4,38.5,34,36,305301,20180202
533211,PARAB DRUGS,7.93,7.93,7.85,7.86,3300,20180202
533213,FRONT SEC,67,68,67,67,3664,20180202
533216,TECHNOFAB,237.1,246.25,236.1,246.25,815,20180202
533217,HMVL,245,248.7,237,242,5060,20180202
533218,EMAMI INFRA,311.95,319.3,260.15,280.35,43379,20180202
533221,ASIAN HTL W,258.05,264.7,257.6,264.7,162,20180202
533227,ASIAN HTL E,329,345,301.1,322.9,4115,20180202
533228,BHARATFIN,1059.9,1059.9,994.95,1034.95,56950,20180202
533229,BAJAJ CORP,484.5,490.4,469.5,484.5,4371,20180202
533230,HDFCMFGETF,2799,2817.98,2768,2792.15,626,20180202
533244,GOLDIWIN,277.9,277.9,275.1,275.1,113,20180202
533248,GPPL,138.75,144.3,138.75,140,26302,20180202
533252,WELSPUN INV,171.2,171.2,171.2,171.2,568,20180202
533257,INDOSOLAR,10.16,10.18,9.68,9.68,205047,20180202
533259,SASTASUNDR,110,110,106.15,106.15,3051,20180202
533260,CAREERP,122.25,122.25,116.35,118.15,22161,20180202
533261,EROS MEDIA,200,200,187,191.35,142974,20180202
533262,RAMKY INFRA,213.05,214,208.7,208.7,20329,20180202
533263,GREENPOWER,12,12,10.93,10.98,281002,20180202
533264,ELECTROSTEEL,4.9,4.9,4.66,4.66,1000519,20180202
533265,GALLISPAT,300.1,313.8,297.2,297.45,1535,20180202
533267,CANTABIL,112.7,112.7,105.05,112.25,4883,20180202
533269,VATECH WABA,609.4,615,558.55,565.55,12140,20180202
533270,BEDMUTHA IN,24.25,24.7,23.7,24.05,5423,20180202
533271,ASHOKA,225.85,228.45,221.6,223.7,13981,20180202
533272,CEBBCO,17.5,17.6,17.1,17.1,49022,20180202
533273,OBEROI REAL,512.05,516.35,481.5,490.2,38365,20180202
533274,PRESTIGE,318.4,318.45,301,312.55,16010,20180202
533275,GYSCOAL,8.21,8.8,8.16,8.5,72037,20180202
533276,BSLIMITED,1.32,1.39,1.3,1.3,252619,20180202
533278,COAL INDIA,294,297.45,286.4,292.15,908667,20180202
533281,TECHNO ELE,371.4,389.7,355,367.6,3664,20180202
533282,GRAVITA,161.55,165.2,152.55,155.95,60013,20180202
533284,RPP INFRA,295.5,297,275.7,279.6,20520,20180202
533285,RDB REALTY,52,57,51.65,51.65,1239,20180202
533286,MOIL LTD,243.9,243.9,225.1,234.6,89831,20180202
533287,ZEE LEARN,44.35,44.8,42.4,43.35,169650,20180202
533288,CLARIS LIFE,365.5,371.7,363.35,370.45,107479,20180202
533289,KESAR TERMI,177.1,177.1,160,167.35,5436,20180202
533292,A2ZINFRA,37.05,37.15,34.25,35.2,417068,20180202
533293,KIRLOIL ENG,389,389,373.4,379.6,9490,20180202
533294,RAVI KUMAR,18,18,17.25,17.45,17542,20180202
533295,PUNJABNSIND,43.8,43.95,42.5,42.65,18153,20180202
533296,FMNL,124.3,124.75,115.9,117.3,11546,20180202
533298,SURANASOL,16.9,17.25,16.3,16.6,15710,20180202
533301,SHEKHAWATI,0.64,0.68,0.64,0.67,39223,20180202
533302,KALYANI INV,2366,2366,2232.1,2252.1,516,20180202
533303,BF INVEST,306.45,307.6,270.1,282.4,44446,20180202
533305,SRS REAL,6.72,6.72,6.09,6.11,32415,20180202
533306,SUMMIT SECU,1020,1028.35,942.7,947.55,362,20180202
533309,DALMIABHA,2966.05,2966.05,2770.95,2820.85,8238,20180202
533315,INNO INVEST,10,10.67,10,10.2,1173,20180202
533316,STEL,114.65,114.65,102.35,104.3,10954,20180202
533317,OMKAR SPC,71.2,72.8,68,69.55,36207,20180202
533320,JUBILNT IND,208.9,211.9,198.55,201.4,5443,20180202
533321,BIL ENERGY,1.99,2.04,1.86,1.93,896191,20180202
533326,TEXMACO RAIL,100.05,100.05,90,92.85,259963,20180202
533329,IND TERRAIN,210,217,190,209.6,22742,20180202
533333,FINEOTEX CH,70.35,70.5,67.85,67.85,108935,20180202
533336,DHUNINV,418.3,425,397.75,406.2,1352,20180202
533339,ZEN TECH,119.5,119.5,106.2,112.65,62090,20180202
533343,LOVABLE,224.6,224.6,215,217.15,10841,20180202
533344,PTCFIN SER,34.35,34.5,32.65,33.4,384702,20180202
533385,N100,516,516,495,497.4,152,20180202
533389,SHILPI CABLE,12.49,12.49,11.46,11.46,73270,20180202
533398,MUTHOOT FIN,433,433,398.5,401.4,81098,20180202
533400,FCONSUMER,63,63,57.1,58.1,1406938,20180202
533407,CIL NOVA,34.55,34.55,34.55,34.55,500,20180202
533408,BSLGOLDETF,2814.9,2820,2814.9,2820,4,20180202
533411,SANGH FORG,41.95,42,37,37.5,13784,20180202
533451,KARMA ENERG,40.8,40.8,40.8,40.8,3,20180202
533452,WEIZMANN FX,1159.35,1182.95,1055.8,1107.3,1898,20180202
533470,RUSHIL DECOR,987.6,1012.7,929.1,954.25,10212,20180202
533477,ENKEI WHEEL,385,386,369,372.55,9322,20180202
533482,KRIINFRA,115.4,115.4,104.35,106.5,123113,20180202
533499,BGLOBAL,5.46,5.69,5.46,5.49,4617,20180202
533506,INVENTURE,13.5,14,13.3,13.89,105756,20180202
533519,LNT FH,168,170,155.1,157.95,1214191,20180202
533520,SORILHOLD,229.1,229.1,229.1,229.1,1089,20180202
533540,TREE HOUSE,13,14.1,12.9,13.35,17486,20180202
533543,BROOKS LABS,102.9,103.25,97,97.4,20516,20180202
533552,RUPA & CO,444.05,444.95,410,420.6,10662,20180202
533553,TD POWER,185.95,192.6,185.95,188.85,37267,20180202
533569,SRS LIMITED,1.24,1.29,1.24,1.24,1801597,20180202
533573,ALEM PHARMA,551,556.3,518.05,536.2,8024,20180202
533576,VASWANI IND,16,16,14.75,14.9,8042,20180202
533581,PG ELECTRO,394.4,394.6,340.5,351.1,16481,20180202
533605,PRAKASH CON,7.21,7.8,7.15,7.15,173465,20180202
533608,RDB RASAYAN,93,93,85,87.95,245571,20180202
533629,TIJARIA PPL,13.44,13.44,12.16,12.16,7952,20180202
533632,ONELIFE CAP,26.65,26.95,26.25,26.4,2557,20180202
533638,FLEXITUFF,76,76.9,72.9,73.3,8783,20180202
533644,UJAAS,24,24,21.95,22.6,316819,20180202
533655,TRIVENITURB,131,131,124.4,125.75,14190,20180202
533676,INDO THAI,95,95,74.65,76.05,26266,20180202
533704,ESSAR SHIP,28,28,26,26.4,20407,20180202
533758,APL APOLLO,2059,2153.85,1969.85,2115.3,7325,20180202
533761,GPT INFRA,215,215,181.05,191,109130,20180202
533896,FERVENTSYN,20.55,23.8,20.55,22.45,520,20180202
533941,TSIL,16.65,18,16.65,18,550,20180202
533982,TERASOFTWARE,65,65,59,60.25,10891,20180202
534060,PMCFIN,0.6,0.61,0.57,0.57,1610795,20180202
534064,AIML,165,165,165,165,1,20180202
534076,ORIENT REF,165,165.45,155,158.35,6462,20180202
534091,MCX LTD,771,775,728,735.9,97404,20180202
534109,PYXISFIN,30,30,30,30,4000,20180202
534139,SCHNEIDER,122,122.2,115.3,116.55,32417,20180202
534184,NORL,4.05,4.1,3.93,3.98,120974,20180202
534190,OLYMPIC,9.51,9.99,9.31,9.72,1724,20180202
534309,NBCC,227.1,228.65,217,219.35,257055,20180202
534312,MT EDUCARE,56,58.6,55.5,56.15,30932,20180202
534328,HEXATRADEX,65.65,65.65,62.45,63,2529,20180202
534338,MAXHEIGHTS,54,55,53.5,54.95,622,20180202
534369,TBZ LTD,120.9,120.9,102.15,113.25,217509,20180202
534392,VSSL,145.6,152,138.1,143.2,31613,20180202
534425,SPECIALITY R,156.45,161,136,143.65,20860,20180202
534532,LYPSA GEMS,36.4,36.4,32.9,33.9,65587,20180202
534597,RTNINFRA,6.15,6.15,5.85,5.96,212893,20180202
534600,JTL INFRA,181.15,181.15,180.6,180.6,6858,20180202
534612,AMTL,27.1,27.1,25,25.45,16018,20180202
534615,NECC LTD,29,29,25.8,27.35,31669,20180202
534618,SANGAM ADV,46.25,48.6,46.2,46.2,13940,20180202
534623,JUPITER INFO,87,87,84,84.45,3102,20180202
534639,VINAYAK POL,13.19,13.19,13.19,13.19,201,20180202
534674,DUCON,39.5,39.95,38.15,38.15,24492,20180202
534675,PROZONINTU,57.75,58.3,51.95,55.65,125606,20180202
534680,SRG HFL,305,314.9,280.05,292.95,19458,20180202
534690,LAKSHMIVILAS,129.05,130.5,127.5,127.9,158927,20180202
534691,COMFORT COM,11.2,11.2,11.2,11.2,9808,20180202
534731,BRONZE INFRA,0.9,0.9,0.85,0.89,6830,20180202
534733,SUPREMEX,18.95,18.95,18.5,18.5,1050000,20180202
534734,RMCHEM,6.08,6.08,6.08,6.08,32,20180202
534741,VIRTUAL GLO,2.08,2.08,2,2,3293860,20180202
534742,ZUARI AGRO,473,473,404.35,456.45,30496,20180202
534748,STEEL EXCH,32.7,32.9,31.6,31.7,39230,20180202
534756,TARA JEWELS,16.3,17,15,15.75,31857,20180202
534758,CIGNITI TECH,291,291,280,283.9,25253,20180202
534796,PANKAJ POLY,47.5,47.5,47.5,47.5,50,20180202
534804,CARERATING,1358,1358,1313.75,1320.25,3865,20180202
534809,PC JEWELLER,468,474.1,195.1,365.6,14428349,20180202
534816,BH INFRATEL,343,349.8,341.8,343.6,373435,20180202
534927,ESTEEM BIO,22.85,22.85,22.85,22.85,40000,20180202
534976,VMART,1421,1473.95,1385.1,1450.2,4253,20180202
535141,SUNSTAR R,12.73,12.73,12.73,12.73,50124,20180202
535204,MUKTA,38.55,38.55,38.55,38.55,2,20180202
535205,MYSTICELE,48,48,48,48,6,20180202
535267,COM FINCAP,15.9,16,15.6,15.8,14955,20180202
535276,SBISENSEX,377.12,377.12,372.47,372.62,1024,20180202
535279,BOTHRA MET,12.1,12.1,10.6,11.25,36000,20180202
535322,REPCO HOME,616,633.2,575.5,595,684291,20180202
535458,NRB IND BEA,27.5,28.8,26,27.85,1072,20180202
535467,AIFL,450,452.9,445,447.05,22080,20180202
535566,KIFS FSL,112.8,113.95,112.8,113.95,1851,20180202
535601,SREELEATHER,258,267,255.4,257.1,5390,20180202
535602,SHARDA MOTOR,2294.65,2317.2,2200,2277.3,1580,20180202
535620,BINNY MILLS,299.25,309,299.25,299.25,563,20180202
535621,SV GLOBAL,115,118,112.1,115.95,611,20180202
535648,JUSTDIAL,502.1,503.7,358.55,449.2,1401780,20180202
535657,OONE,2.19,2.19,2,2,4450,20180202
535658,PAWANSUT,5.25,5.25,4.79,5.07,693,20180202
535693,BRAHM INFRA,35,35,32,34,42800,20180202
535694,EDSL,3.84,3.84,3.84,3.84,2501,20180202
535730,KHOOBSURAT,0.46,0.46,0.46,0.46,100055,20180202
535754,ORIENT CEM,150.05,150.05,143.35,145.5,22833,20180202
535755,ABFRL,161,166.6,155,156.35,125018,20180202
535789,IBUL HSG FIN,1355,1359,1292.45,1318.55,144928,20180202
536128,VKJINFRA,2.36,2.36,2.11,2.24,1138662,20180202
536170,KUSHAL,154.65,155,151.1,151.65,488275,20180202
536264,TIGER LOGS,205.2,213.9,201,204.4,28895,20180202
536456,RJ BIOTECH,19.65,19.65,19.65,19.65,3000,20180202
536493,JKAGRI GEN,1525,1568,1438.5,1461.15,8708,20180202
536507,FUTLIF FAS,379.65,382.95,345.4,355.25,128758,20180202
536565,TRIMURTHI,8.93,8.93,8.93,8.93,2000,20180202
536592,SKFL,4.17,4.2,4.17,4.2,100100,20180202
536659,PVVINFRA,22.75,22.75,16.85,17.05,23117,20180202
536710,SRGSFL,36.25,36.25,36.25,36.25,6000,20180202
536738,STELLAR CAP,6,6.09,5.51,5.58,390000,20180202
536773,JIN POLY INV,70.05,70.05,67.5,67.6,3260,20180202
536799,SRS FINANCE,13.86,13.86,12.6,12.79,6953,20180202
536846,YURANUS INFR,13.6,13.6,13.6,13.6,50,20180202
536960,M100,23.78,23.78,22,23,1582,20180202
536974,CAPTAIN POLY,168.95,168.95,148,160.7,11910,20180202
536995,RCLENDPLAG,22.85,22.85,22.85,22.85,3000,20180202
537007,NIFTYIWIN,112,112.43,110.25,110.68,1929,20180202
537008,NIF100IWIN,118.41,118.41,117.14,117.14,31,20180202
537069,ARNOLD HOLD,7.13,7.13,6.75,6.99,64395,20180202
537092,MODEX INT,36.2,36.2,36.2,36.2,80,20180202
537253,SUNIL HEALTH,77.4,80,77,80,519,20180202
537254,RCI IND,210,214.8,182,190.95,94597,20180202
537259,SUYOG TELE,375,375,361,361,114,20180202
537291,NATH BIOGEN,518,519.45,489.15,490.45,20028,20180202
537292,AGRI TECH,120,126.5,111.05,122.2,70382,20180202
537326,CHEMTECH IND,19.6,19.6,19.6,19.6,44,20180202
537392,TAAZAINT,11.26,11.26,11.26,11.26,3000,20180202
537524,VIAANINDUS,36.25,36.25,32.1,32.2,236705,20180202
537536,DENIS CHEM,96,101,96,96.5,10309,20180202
537582,UNISHIRE,7.52,7.81,7.52,7.79,390000,20180202
537708,KOTAKNIFTY,111,112,109,110.12,2270,20180202
537750,KIRAN VYPAR,180.1,181,167,172.5,8541,20180202
537766,BCP LTD,134.9,134.9,126,129,124428,20180202
537785,ANISHA IMPEX,23.5,23.5,23.5,23.5,10000,20180202
537800,MANGALAM IND,1.7,1.7,1.7,1.7,4250,20180202
537820,VFL,10.66,10.66,10.66,10.66,1646,20180202
537839,PHOENIX TN,13.11,13.11,13.11,13.11,10,20180202
537840,RAUNAQEPC,160.05,160.05,154,155.95,6566,20180202
537954,SKP,19.15,19.15,19.15,19.15,2387,20180202
538019,OBI LTD,118,118,107.95,111,24637,20180202
538057,CPSE ETF,30.5,30.5,29.6,29.69,223241,20180202
538092,JOONKTOLLEE,172,180,170.6,180,989,20180202
538119,RNB DENIMS,50,62,50,50.05,35000,20180202
538128,WOMENS NEXT,75,82.75,68,70,80000,20180202
538212,SHARP INV,1.38,1.38,1.38,1.38,8610,20180202
538268,WONDERLA,382,397,368.2,372.25,3430,20180202
538272,RFHXXVI14G,9.2,9.2,9.2,9.2,10000,20180202
538319,GCM CAPI,3.48,3.48,3.45,3.45,2000,20180202
538365,ADHUNIKIND,88,88,84.05,84.05,350,20180202
538401,MAESTROS ELE,31.45,31.45,30.05,30.05,101,20180202
538423,ALPS MOTOR,21.4,21.4,21.4,21.4,1984,20180202
538432,DIVINUS,120.95,120.95,120.95,120.95,10,20180202
538464,TPROJECT,28.45,28.45,27.15,27.5,31205,20180202
538465,AMARSEC,41,42,40.4,41.8,93139,20180202
538476,CTL,4.53,4.6,4.33,4.4,105340,20180202
538520,SBL,0.58,0.58,0.58,0.58,500,20180202
538521,CROWNTOURS,17.4,17.4,17.1,17.1,75,20180202
538546,BANSAL ROOF,58,58,58,58,3000,20180202
538547,OASIS,79.4,80.9,73,74.15,141203,20180202
538557,SAIBABA,13.63,13.63,13.63,13.63,690,20180202
538562,SKIPPER,228.85,234.6,215.6,230.05,26626,20180202
538564,JAMESWARREN,132.5,132.5,130,130,3536,20180202
538565,VISTARAMAR,16.7,16.7,16.7,16.7,50,20180202
538566,BESTSTEEL,155.5,155.5,150.65,150.65,38783,20180202
538567,GULFOIL LUB,898,898,860,872.35,1337,20180202
538570,ACHAL,3.16,3.16,3.16,3.16,124,20180202
538575,SOLISMAR,0.57,0.57,0.57,0.57,11951,20180202
538595,GLOSTER,661.05,673.75,632,646.7,5662,20180202
538597,TTIENT,1.36,1.36,1.3,1.3,185,20180202
538598,VISHAL,370,370,365,367,112701,20180202
538607,TOYAMIND,7.08,7.26,6.44,7,766766,20180202
538608,DWITIYA,256,256,255,255.9,29959,20180202
538611,RTFL,29.95,29.95,29.95,29.95,2,20180202
538634,VRL,48.9,49,48.9,49,602,20180202
538635,SNOWMAN,55,55.55,51.7,52.15,284862,20180202
538653,EML,74.55,74.6,74.55,74.6,859108,20180202
538666,SHARDACROP,433.55,436.45,415,419.6,1896,20180202
538668,NAYSAA,33,33,33,33,4000,20180202
538685,SHEMAROO,515.75,551.7,498.6,521.55,8646,20180202
538706,ULTRACAB,99.45,99.85,94,96.55,13820,20180202
538707,RCCL,51.8,51.9,45.55,45.6,179,20180202
538708,ETIL,9.98,9.98,9.98,9.98,9587,20180202
538713,ATISHAY,95,108,85,98.25,27636,20180202
538714,SUCHITRA,65.5,65.5,65,65,77,20180202
538715,DHABRIYA,141,149.5,139.75,139.95,3229,20180202
538716,ARYACAPM,24.75,25,24.75,25,10000,20180202
538730,PDSMFL,322,322,300,310.8,9108,20180202
538733,STARLIT,16.85,16.85,16.7,16.7,1710,20180202
538734,CEINSYSTECH,248,248,200,210,240,20180202
538771,PINCON,35.5,35.8,34.2,34.4,54799,20180202
538772,NIYOGIN,93.65,93.65,93.65,93.65,13030,20180202
538788,GILADAFINS,45.8,45.8,37.8,37.8,1216,20180202
538795,SAPPL,215,215,192.15,214.8,580,20180202
538812,AANCHALISP,16.9,17.25,16.75,16.75,21212,20180202
538834,MEL,12,12.06,11.59,11.59,5250,20180202
538835,INTELLECT,180.5,184.45,165.15,170.95,270692,20180202
538836,MONTECARLO,588.55,588.55,551.55,556.7,4412,20180202
538837,JSTL,49,50,47.05,47.05,4409,20180202
538858,CAMSONBIO,19,19,18.55,18.55,16482,20180202
538860,PANAFIC,0.57,0.57,0.57,0.57,275677,20180202
538861,AMSONS,4.2,4.49,4.2,4.25,79796,20180202
538891,SIPROJECTS,247.7,247.7,244.7,245.9,1926,20180202
538896,KANCHI,252,252,239.25,242.05,10409,20180202
538902,DHUN TEAIND,465,474.9,429.9,433.3,9741,20180202
538918,VANICOM,6.1,6.1,6.1,6.1,1486,20180202
538919,SKILVEN,17.7,17.7,17.7,17.7,10,20180202
538922,COSYN,90,91.95,80.2,83.05,17780,20180202
538942,MERCANTILE,11.6,11.6,11.59,11.59,770,20180202
538952,ALFL,1.29,1.29,1.29,1.29,3192,20180202
538961,GENUSPAPER,14.5,14.5,14.15,14.15,25397,20180202
538962,MINDACORP,198,201,186.55,192.7,57098,20180202
538963,PACT,3.69,3.69,3.49,3.49,1163,20180202
538964,MERCURYLAB,464.55,480,441.4,441.5,357,20180202
538965,CONCORD,28.3,29.9,26.1,27.6,9728,20180202
538979,GRNLAM IND,1215,1215,1135,1144.5,221,20180202
538987,TALBROSENG,348.05,355,302,341.25,3147,20180202
538992,SAPL,167.5,167.5,154.85,164.85,161,20180202
539006,PTCIL,549.9,549.9,525,525.3,643,20180202
539007,PINCONLIFE,13.31,13.31,13.31,13.31,10746,20180202
539013,GITARENEW,8,8,8,8,14,20180202
539014,KALPACOMME,14.95,14.95,14.95,14.95,4561,20180202
539015,ORTEL,31.55,32.25,29.1,29.6,4113,20180202
539017,ASHFL,112,112,105,110,1311,20180202
539018,BEEKAY,442,442,385,393.15,4097,20180202
539031,SETFBSE100,114,114,112.94,112.95,1612,20180202
539040,TTIL,7.5,7.5,7.16,7.49,2949,20180202
539042,AGIIL,174.95,174.95,152.05,159.5,27978,20180202
539043,BKMINDST,39,40.45,38.45,38.45,6180,20180202
539044,MANAKSTELTD,37.8,40.8,37.8,37.8,5038,20180202
539045,MNKALCOLTD,13.61,14.16,13.25,13.64,16430,20180202
539046,MNKCMILTD,17.5,18,16.15,16.75,16477,20180202
539056,ADLABS,59.95,59.95,57.15,57.15,25270,20180202
539083,INOXWIND,126.15,127.15,118,119.6,45298,20180202
539112,SAB,76,77,63,66.55,295,20180202
539113,PML,4161,4576,4161,4389.65,66,20180202
539115,ALAN SCOTT,13.77,13.77,13.77,13.77,65,20180202
539118,VRLLOG,438,438,410.1,424.55,9855,20180202
539120,BFFL,19.75,19.8,18,18,1100,20180202
539122,BODHTREE,92,92,77.55,81.05,51683,20180202
539123,VBIND,110.15,110.15,108.6,108.85,16635,20180202
539125,LAYLA,3.13,3.13,3.13,3.13,7350,20180202
539126,MEP,83.7,86.7,81.45,83.5,326748,20180202
539131,CLLIMITED,61,70.95,58,69.15,8722,20180202
539132,VEGETABLE,4.15,4.15,3.66,3.95,31172,20180202
539134,HFEFBRG,12.5,12.5,12.5,12.5,1500,20180202
539141,UFO,450,459,439.6,441.5,3790,20180202
539143,SBCL,63.75,63.9,63.7,63.7,12833,20180202
539148,SHIVALIK,779,779,705.25,705.25,2147,20180202
539149,ICSL,4.46,4.46,4.46,4.46,1800,20180202
539150,PNCINFRA,181.4,181.4,165.6,174.2,21487,20180202
539151,ARFIN,480.1,500,470,475.8,5378,20180202
539169,FUNNY,9.49,9.57,9.46,9.52,2410352,20180202
539175,INDRAIND,30.95,33.05,30.95,33.05,11225,20180202
539176,HAWAENG,80.45,81,73.95,77.95,2106,20180202
539177,AIIL,58.1,66,58,60.1,76486,20180202
539195,POEL,74.35,74.95,67.05,73.8,8484,20180202
539196,AEL,42,43.05,38.95,40.3,26573,20180202
539207,MANPASAND,380,386,358.35,377.95,75072,20180202
539216,JUNCTION,35.3,38.6,35.3,37.75,20000,20180202
539219,MUL,165.3,165.3,165.3,165.3,148,20180202
539220,MISHKA,25,26,25,26,1006,20180202
539222,VMV,13.7,13.7,13.7,13.7,10000,20180202
539223,AMBITION,43.5,43.5,42.6,42.6,12000,20180202
539225,JIYAECO,92,92,87,89.5,32400,20180202
539226,RUDRA,217,217.8,214,214.15,6700,20180202
539227,LOYAL,60.05,63.9,58.9,58.9,30000,20180202
539228,GGPL,196,197.15,185.5,189.6,81235,20180202
539229,MRSS,286,290,267,276.45,27600,20180202
539235,GPL,71.35,71.35,71.35,71.35,30000,20180202
539251,BALKRISHNA,76.25,78.95,75.9,77.4,25411,20180202
539252,SCFL,11.59,11.59,10.74,10.83,14703,20180202
539254,ADANITRANS,204,210.1,188,193,161442,20180202
539255,STARDELTA,161.2,161.2,148,148,2071,20180202
539268,SYNGENE,584.45,602,567.15,597,33958,20180202
539274,BLFL,12.8,12.85,12.35,12.4,25382,20180202
539275,MSL,115.5,115.55,115.5,115.55,3000,20180202
539276,KAYA,1006,1006,932,944.55,6785,20180202
539278,SYMBIOX,1.86,1.98,1.85,1.85,17651,20180202
539287,ORTINLAABS,20.1,20.1,19.25,19.4,11532,20180202
539289,MJCO,541,541,497,503.15,36040,20180202
539290,BINDALAGRO,33.8,34.05,32,32.3,33513,20180202
539291,OZONEWORLD,27.95,28,26.6,26.65,7000,20180202
539300,AKSPINTEX,40.25,40.25,36.45,39,4211,20180202
539301,ARVSMART,195,195,160.3,186.3,24150,20180202
539302,POWERMECH,798,848,791,803.65,53486,20180202
539309,RAMASTEEL,259,259,249.85,249.85,6166,20180202
539312,UTISENSETF,370,370,370,370,185,20180202
539313,UTINIFTETF,1149.95,1149.95,1149.95,1149.95,10,20180202
539314,UNIAUTO,60,60,60,60,2000,20180202
539331,VETO,214.95,216.45,199,207.55,33826,20180202
539332,NAVKARCORP,178.7,183.7,172,173.75,113698,20180202
539333,PENPEBS,96.2,97.8,90.05,92.85,20102,20180202
539334,SHREEPUSHK,283,283,251.4,270.7,56615,20180202
539336,GUJGAS,833,869,820.1,841.95,3678,20180202
539346,SADBHIN,138.4,139,131,131.8,38532,20180202
539351,PRABHAT,209.95,209.95,186,196.7,34747,20180202
539354,POLYSPIN,122,123.9,122,123.9,6035,20180202
539359,PRITIKAUTO,131,131,127,130,28331,20180202
539363,SKC,175,176.7,155,163.95,16000,20180202
539391,ACME,22.8,24.7,22.45,22.45,1707,20180202
539398,VISHALBL,66.5,66.5,65.3,65.3,7500,20180202
539399,BELLACASA,205.8,210,205.5,210,3000,20180202
539400,MALLCOM,295.1,322.95,278.05,288,503,20180202
539401,PJL,87.2,87.25,87,87.2,16500,20180202
539404,SATIN,445.7,450,412,419.2,10534,20180202
539407,GENCON,192,192,183,185.65,44593,20180202
539408,KUBERJI,5.98,6.24,5.69,6.24,5301,20180202
539409,NEERAJ,16.1,16.1,16.1,16.1,10,20180202
539410,SIENERGY,7.75,7.99,7.5,7.7,9520,20180202
539428,TEJNAKSH,392.4,415,392.4,415,1200,20180202
539436,COFFEEDAY,321.4,325.2,295,310.3,26032,20180202
539437,IDFCBANK,55.85,55.85,52.4,52.75,2175805,20180202
539447,BEARDSELL,60.05,65.5,57.05,59.35,1797,20180202
539448,INDIGO,1205.1,1210,1157,1179.7,32215,20180202
539450,SHK,300.25,302,289.75,297.5,53401,20180202
539455,DASL,25.6,25.65,25,25.05,9519,20180202
539469,APUNKA,13.12,13.12,12,12,51,20180202
539479,GTV,25.65,26,25.45,25.45,3688,20180202
539515,GMLM,27.85,27.85,27.85,27.85,1000,20180202
539516,HDFCNIFETF,1121,1131,1084.5,1084.5,31,20180202
539517,SXETF,3650,3670.2,3650,3670.2,46,20180202
539518,UDAYJEW,36.15,36.65,35.45,35.8,21425,20180202
539520,SHAILJA,12,12,12,12,31,20180202
539523,ALKEM,2188.1,2200,2164.55,2191.5,1669,20180202
539524,LALPATHLAB,917.95,917.95,874.7,890.9,2481,20180202
539528,AAYUSH,65.4,67.95,65.1,65.1,2592,20180202
539542,LUXIND,1700,1710.55,1640,1653.2,6607,20180202
539544,ABHIINFRA,4.25,4.25,4.2,4.25,2248,20180202
539551,NH,296,303,292.5,296.95,11636,20180202
539570,OFSTECH,18,18,18,18,6000,20180202
539593,SHIVA,1.35,1.35,1.35,1.35,1500,20180202
539595,NATECO,89.6,89.6,89,89.2,80835,20180202
539597,JSLHISAR,190,190,177.8,180.3,100351,20180202
539636,PRECAM,116.2,118.95,112.55,113.4,8155,20180202
539637,BVL,31.05,32.5,30.05,30.05,9000,20180202
539658,TEAMLEASE,2309.75,2309.75,2140.05,2191.1,565,20180202
539659,VIDLI,105,105,105,105,1000,20180202
539678,QUICKHEAL,330,333,303.55,311.9,255823,20180202
539679,KAPILRAJ,33.95,36.7,28.5,29.25,250332,20180202
539682,SESL,7.45,7.45,7.45,7.45,50000,20180202
539692,IFINSER,39.9,39.9,39.9,39.9,10,20180202
539693,ALORA,4.75,4.75,4.75,4.75,3876,20180202
539697,AIRL,4.2,4.2,4.2,4.2,101,20180202
539724,HYPERSOFT,9.6,9.61,9.6,9.61,3000,20180202
539725,GOKULAGRO,25.5,26.65,25.3,25.55,8693,20180202
539742,SIMBHALS,21.9,21.9,19.75,20,22572,20180202
539770,DARJEELING,15.05,16.5,15,15.1,32690,20180202
539773,ADVIKCA,4,4,3.7,3.96,42801,20180202
539785,PDMJEPAPER,30,30.4,29.05,29.35,115806,20180202
539787,HCG,339.9,342,323.55,326.25,421987,20180202
539799,BHARATWIRE,126,126,116.6,117.65,52816,20180202
539806,H1190M36RG,11.6,11.6,10.67,10.85,3050,20180202
539807,INFIBEAM,157.9,158.6,150.8,152.65,934795,20180202
539814,RADHEY,16,16,16,16,5,20180202
539836,RUBY,13.65,13.65,13.65,13.65,3000,20180202
539837,RPEL,134,144,134,144,2000,20180202
539839,FRANKLIN,51,51.1,51,51.1,16000,20180202
539841,LANCER,90,90,89.8,89.8,12000,20180202
539842,SYSCO,59.5,59.5,52.5,53.5,12500,20180202
539844,EQUITAS,149.1,149.7,137.1,140.95,629898,20180202
539861,SKIL,48,48.5,46,46,4784,20180202
539871,THYROCARE,689,695.95,656,673.6,3929,20180202
539872,BAJAJHCARE,380,380,350,377,12000,20180202
539874,UJJIVAN,385,385,340.5,356.8,290593,20180202
539875,RSDFIN,91.1,91.1,91.1,91.1,50,20180202
539876,CROMPTON,248.5,251.95,235,244.8,62612,20180202
539883,PILANIINVS,2926.05,2998,2891,2894.35,427,20180202
539889,PARAGMILK,281.35,311,272,274.9,261670,20180202
539910,KOCL,0.9,0.9,0.9,0.9,30,20180202
539917,NAGARFERT,21.4,21.45,19.7,19.7,422288,20180202
539921,SEIL,153,153,150,150,11200,20180202
539939,YASHCHEM,171.2,171.5,167,169.8,48000,20180202
539940,MAXVIL,83,83,76,77.2,54063,20180202
539944,RXXX1SR2G,10.18,10.3,10.18,10.3,5500,20180202
539956,TAALENT,165,171.5,158.2,159,8888,20180202
539957,MGL,1008.5,1008.5,960,964.75,29401,20180202
539962,QFSL,0.38,0.38,0.38,0.38,163813,20180202
539963,ZEAL,552,552,552,552,250,20180202
539978,QUESS,1000,1019.3,960.2,998.2,19266,20180202
539979,DIGJAMLTD,13.55,13.55,13.06,13.06,196852,20180202
539980,MIDCAPIWIN,74,74,70.97,70.97,1067,20180202
539981,MAXINDIA,115.05,116.95,113.5,114.4,11351,20180202
539982,ASYL,20,20,20,20,5750,20180202
539984,HUIL,1216.4,1216.4,1216.4,1216.4,35,20180202
539985,TITAANIUM,11.8,11.8,11.75,11.75,32000,20180202
539986,COMSYN,53.5,53.5,47,47,15000,20180202
539992,LLOYDSTEEL,2.24,2.24,2.24,2.24,163898,20180202
539997,KPL,60.55,60.55,58.55,59.9,27000,20180202
540005,LTI,1289,1299.55,1227.9,1248.45,25783,20180202
540006,BULL,36.25,36.25,36.25,36.25,700,20180202
540008,BSLSENETFG,300,300,300,300,50,20180202
540023,MIENT,44.85,44.85,35.65,36.65,7149,20180202
540024,ASHARI,48.25,48.5,47.8,48.05,62656,20180202
540025,ADVENZYMES,261,261,246.05,249.15,68173,20180202
540027,PTIL,275,276.5,275,275.5,75000,20180202
540047,DBL,958,958,917.55,927.4,58083,20180202
540048,SPAL,370.1,370.15,301,341.15,37196,20180202
540061,BIGBLOC,135.95,135.95,125,126.5,31599,20180202
540063,ECS,9.27,9.27,9.27,9.27,1850,20180202
540064,FRETAIL,539.35,554.45,501,511.95,22066,20180202
540065,RBLBANK,500,500,480.55,483.6,131657,20180202
540071,CAMSONSEEDS,25.9,27.6,25.9,26.5,41047,20180202
540072,SHIVAEXPO,20,20,20,20,10000,20180202
540073,BLS,205.3,206.05,189.55,194.85,82009,20180202
540078,MITSU,167,167,161.6,161.6,2400,20180202
540080,NARAYANI,50.5,57,50.5,56,32000,20180202
540081,GOVNOW,15.53,15.54,14.06,14.06,6709,20180202
540082,RSTL,47.1,58.4,47.1,48.15,18000,20180202
540083,TVVISION,21.8,21.8,19.8,20,74450,20180202
540097,VISCO,18.85,18.95,18.75,18.75,1106,20180202
540108,TAHL,19.2,19.2,17.6,18.85,356975,20180202
540115,LTTS,1295,1331.65,1258.4,1287.7,22765,20180202
540124,GNA,435,437.45,381.95,410.75,28822,20180202
540125,RADHIKAJWE,35,35,32.35,32.35,30400,20180202
540133,ICICIPRULI,424.95,434.25,414.7,421.35,164163,20180202
540134,IISL,15.55,15.65,15,15,6111,20180202
540135,ARCFIN,5.38,5.38,5.28,5.28,3623,20180202
540136,HPL,152.05,152.05,138.4,140.4,28716,20180202
540143,SAGARSOFT,91.8,91.8,86.25,86.25,9291,20180202
540144,DRA,35,35,35,35,5000,20180202
540145,VALIANTORG,745,838,745,780,5400,20180202
540146,ACML,186.05,186.05,186.05,186.05,2000,20180202
540152,IGRL,20.15,20.15,20.15,20.15,4000,20180202
540153,ENDURANCE,1178.6,1231.35,1122.65,1180.9,3092,20180202
540154,IDFSENSEXE,365,365,353.95,353.95,2,20180202
540173,PNBHOUSING,1294,1299.55,1233.05,1291.3,36986,20180202
540175,REGENCY,39,39,37.7,38.1,14508,20180202
540180,VBL,664.95,684.95,640.1,667.2,11487,20180202
540189,UPROTECH,4.41,4.41,4.41,4.41,593,20180202
540192,LKPSEC,21.6,22.4,21.15,21.15,16761,20180202
540203,SFL,1614.1,1683.55,1550,1604.75,245,20180202
540204,NIDL,49.55,49.55,49.55,49.55,300,20180202
540205,AVL,130.95,130.95,130.95,130.95,2000,20180202
540210,TMRVL,147.45,148.3,143.6,143.9,4818,20180202
540212,TCIEXP,525,525,475.45,490.65,5484,20180202
540222,LAURUSLABS,508.05,518,505,510.75,12118,20180202
540243,NEWLIGHT,24.15,24.15,23,23.8,1390,20180202
540252,VOL,105,105,105,105,18000,20180202
540259,SHANGAR,17.5,17.5,17.5,17.5,1,20180202
540267,FLORACORP,11.63,11.63,11.63,11.63,78479,20180202
540269,SKL,17.5,17.5,17.25,17.25,20000,20180202
540293,PRICOLLTD,99,101.8,94.5,95.3,79689,20180202
540311,JITFINFRA,45.95,45.95,43.05,43.05,29126,20180202
540332,TANVI,71.5,71.5,71.5,71.5,2000,20180202
540358,RMC,60.9,61,60.9,61,16000,20180202
540360,LLFICL,17.55,17.55,17.55,17.55,5500,20180202
540361,DANUBE,3.99,3.99,3.99,3.99,217,20180202
540366,RADIOCITY,376,380,356.55,372.8,1652,20180202
540376,DMART,1160,1165,1110,1135.7,116383,20180202
540393,SMLT,58.05,58.05,58.05,58.05,2000,20180202
540394,JDML,38,38,38,38,3000,20180202
540395,CHEMCRUX,33.1,33.1,32.95,32.95,16000,20180202
540396,MANOMAY,47.45,47.45,45,45,20000,20180202
540402,MANAS,369,369,369,369,600,20180202
540403,CLEDUCATE,265.1,270,256,259.7,1127,20180202
540404,PRIME,205,205,198,198,11000,20180202
540416,OCTAWARE,92,92,92,92,3200,20180202
540425,SHANKARA,1630.05,1640,1450,1570.15,20188,20180202
540426,RELSTRUCT,33,33,33,33,3000,20180202
540455,ESCORP,15.25,15.25,15.25,15.25,8000,20180202
540468,KMSMEDI,30.1,30.1,30.1,30.1,4000,20180202
540497,SCHAND,460,460,450.25,454.7,4698,20180202
540519,MEERA,350,364.95,334.2,352.5,9000,20180202
540526,IRBINVIT,86.8,86.8,85.57,85.73,70000,20180202
540530,HUDCO,82.1,82.1,78.2,79.5,553963,20180202
540538,IPRU2955,9.05,9.05,9.05,9.05,20000,20180202
540544,PSPPROJECT,524.95,529.9,508,513.35,4019,20180202
540545,BGJL,21,21,20.5,20.5,12000,20180202
540550,YUG,32.8,32.8,30.6,30.6,40000,20180202
540565,INDIGRID,92.75,92.76,91.75,92.06,71442,20180202
540575,STARCEMENT,120,122.65,113.2,122,18512,20180202
540590,RIDDHICORP,126.1,177.9,126.1,128,8000,20180202
540593,HEOF1126RG,9.41,9.55,9.41,9.52,31540,20180202
540595,TEJASNET,390,398.95,378,386.55,30938,20180202
540596,ERIS,760,769.9,720,751.85,204192,20180202
540602,GTPL,160.05,162,153.2,156.6,29115,20180202
540611,AUBANK,650.7,652,573,637.95,27377,20180202
540614,GGENG,47.65,47.65,47.65,47.65,3000,20180202
540616,ARTEMIS,121.95,123,118.1,118.1,2751,20180202
540636,HEOF1100RG,9.36,9.36,9.36,9.36,5000,20180202
540642,SALASAR,296.9,296.9,278.05,279.6,11079,20180202
540647,GANGESSEC,92.15,100.9,92.15,100.9,949,20180202
540648,PALASHSEC,69.75,75.95,69.75,70.55,2473,20180202
540649,AVADHSUGAR,676.95,679,666.2,670.1,3999,20180202
540650,MAGADHSUGAR,148,148,135.8,141.15,864,20180202
540652,CTCL,59.6,59.95,55,59.1,15000,20180202
540653,SINTEXPLAST,71.5,72.05,68.5,68.95,870349,20180202
540654,GSTL,66,66,66,66,4000,20180202
540669,UTINEXT50,304,304,281,299.2,441,20180202
540673,SIS,1169.6,1171.95,1113.45,1137.65,2735,20180202
540678,COCHINSHIP,533,533,513,520.2,36639,20180202
540679,SMSLIFE,410.05,415,397,399.9,219,20180202
540680,KIOCL,314.25,328,297,303.95,8282,20180202
540686,SMRUTHIORG,99.95,100.8,91.25,94,680,20180202
540691,ABCAPITAL,172.05,172.95,165,167.95,720042,20180202
540692,APEX,685.9,696.95,672.35,696.95,108789,20180202
540693,SHISHIND,27.3,27.3,27.3,27.3,4000,20180202
540694,ANG,70,70,70,70,1600,20180202
540697,AMFL,20.5,22,20.5,21.85,312000,20180202
540698,NEL,8.33,8.33,7.8,7.82,20000,20180202
540699,DIXON,3747,3878.05,3659.85,3699.25,7754,20180202
540700,BRNL,183.15,183.95,171,174.05,2160,20180202
540701,DCAL,369.55,374,351.55,355.95,43645,20180202
540702,LASA,172.5,172.5,164.4,164.45,34267,20180202
540703,PROVESTSER,21.1,21.1,19.1,19.65,55313,20180202
540704,MATRIMONY,872,941.6,872,902.05,459,20180202
540709,RELHOME,78.6,78.8,70,73.7,143967,20180202
540710,CAPACITE,355,355,328.6,332.05,75969,20180202
540715,SAGAR,39,39,39,39,3000,20180202
540716,ICICIGI,830,835.95,770,821.35,22036,20180202
540717,PQIF,116,116,116,116,61,20180202
540719,SBILIFE,705,732,692,718.55,211502,20180202
540724,DIAMONDYD,1157.25,1174,1140.95,1162.75,640,20180202
540725,SISL,102.5,102.5,92.3,96.2,69000,20180202
540726,TTFL,84.5,85,81,83,28000,20180202
540728,SAYAJIIND,512.45,512.45,512.45,512.45,140,20180202
540729,VANTABIO,60,60,56.1,56.55,15000,20180202
540735,IRIS,55.15,55.5,54.15,54.15,20000,20180202
540736,SIDDH,42,42,42,42,4000,20180202
540737,SGRL,41.5,42,36,40,27000,20180202
540738,STL,152.05,152.05,143,143,3000,20180202
540743,GODREJAGRO,584.65,598.85,576.5,584.45,55475,20180202
540744,MESCON,51.05,55.8,51.05,51.2,30162,20180202
540749,MASFIN,626.3,626.3,608.9,611.75,3406,20180202
540750,IEX,1594.1,1603,1572.5,1580.9,2198,20180202
540755,GICRE,774,775,727.35,729.9,67172,20180202
540757,SCPL,133.65,138.5,122.1,137.2,140800,20180202
540762,TIINDIA,260,265,247,263.5,12531,20180202
540767,RNAM,270,272.4,256.25,266,43900,20180202
540768,MAHLOG,470,474.5,453.05,470.45,16510,20180202
540769,NIACL,670,670,645,650.6,11573,20180202
540774,IFGLEXPOR,294,299,279.25,282.25,98845,20180202
540775,KHADIM,701.4,723.75,681,693.25,15350,20180202
540776,5PAISA,314,314,291.7,291.7,2021,20180202
540777,HDFCLIFE,443.8,455.5,431,442.5,499731,20180202
540782,SBRANDS,132,132,127.3,127.3,10000,20180202
540786,SHARIKA,51,51,50,50,9000,20180202
540787,BHARATIWIN,38.25,38.45,37.27,37.39,282059,20180202
540789,DNAMEDIA,9,9.49,8.8,8.8,75196,20180202
540790,EASTERNGAS,30.95,30.95,29.75,29.75,2716,20180202
540793,HHOF1140RG,9.42,9.42,9.01,9.27,72038,20180202
540794,HHOF1140RD,9.3,9.3,9.3,9.3,2000,20180202
540795,DYNAMIC,56,56,51,51.45,141000,20180202
540797,SHALBY,235,235.9,224.9,233.95,41131,20180202
540798,FSC,674,678.85,653.25,673.85,8262,20180202
540799,DACEFRG,9.3,9.5,9.3,9.5,19489,20180202
540800,DACEFRDP,9.45,9.45,9.45,9.45,500,20180202
540809,MRCEXIM,7.3,7.3,7.3,7.3,8000,20180202
540811,DML,12,12,12,12,10000,20180202
540812,KMSL,29,29,29,29,4000,20180202
540824,ASTRON,129.8,130.4,122,123.65,153265,20180202
540826,RCBFIVCG,8.15,8.15,8.15,8.15,11,20180202
540843,RITHWIKFMS,39.2,39.2,36.9,36.9,18000,20180202
540850,JFL,59.45,59.45,54,54.9,166000,20180202
540861,IPRU3018,9.52,9.52,9.35,9.35,12500,20180202
540879,APOLLO,326.05,334.85,326.05,326.05,15034,20180202
540899,RCBFIVDD,11,11,11,11,239,20180202
540900,NEWGEN,250,251.8,232.4,234.1,72599,20180202
540901,PRAXIS,257.25,257.25,257.25,257.25,30,20180202
540902,AMBER,1260,1274,1200.4,1225.6,99691,20180202
540903,CRPRISK,44.55,45.05,39.6,40.2,334000,20180202
555555,SENSEXIWIN,371.82,371.82,368.9,368.9,230,20180202
570001,TATAMTRTDVR,221.5,221.95,213,213.95,325781,20180202
570002,FELDVR,40,41.7,38.95,39.85,5954,20180202
570003,GUJNREBNDVR,1.19,1.24,1.17,1.22,105216,20180202
570004,JISLBNDVR,76.05,76.05,67.5,71.7,103249,20180202
570005,SCAPDVR,10.33,10.33,10.33,10.33,22925,20180202
580001,STAN CHART,64.4,67,64.4,66.5,4950,20180202
590003,KARUR VY(PS,113,113.65,110.45,111.75,265893,20180202
590005,TIDE WATE(PS,6639.45,6734.95,6400,6495.3,794,20180202
590006,AMRUTANJAN,593.2,593.9,565,584.15,1511,20180202
590013,XPRO INDI(PS,52,55.95,50.95,53.85,9949,20180202
590018,HISARMET(PS,99.7,99.7,90.4,91,1806,20180202
590021,BHARAT RA(PS,4111.3,4166,3961.2,4009.55,397,20180202
590022,EASTER SI(PS,5.18,5.18,5.17,5.17,9439,20180202
590024,FERT CHE(PS,56.1,56.2,51.75,51.75,120952,20180202
590025,GINNI FIL(PS,36.35,36.5,34.3,35,39391,20180202
590030,SOUTH PET(PS,41.05,41.6,36.95,38.25,231965,20180202
590031,DE NORA,360.1,374.35,345.2,349.25,36960,20180202
590041,KAVERI TELE,11.7,12.54,11.41,11.42,4555,20180202
590043,HARITA SEAT,950.05,952.4,901.25,918.75,975,20180202
590051,SAKSOFT LTD,218,218,193,205.9,9316,20180202
590056,SALONA COTSP,126.35,126.35,126.35,126.35,650,20180202
590062,ANDHRA SUGAR,620,620,583.05,612.35,5986,20180202
590065,INDIA MOTOR,1076,1076,990,1016.35,766,20180202
590066,KCP LTD,140.3,142.9,125,131.3,93576,20180202
590068,KHAITAN INDI,49.8,49.8,49.8,49.8,30,20180202
590070,RADAAN MEDIA,2.49,2.6,2.49,2.6,8100,20180202
590071,SUNDARAM FIN,1715,1723.95,1652,1664.8,1145,20180202
590072,SUNDARAM BRK,562.1,595.5,562.1,574,1280,20180202
590073,WHEELS INDIA,2136.1,2389,2040,2294.95,436,20180202
590075,LAMBODHARA T,64.1,64.85,61,62.3,39869,20180202
590078,MAITHAN ALL,881,881,790,811.55,40310,20180202
590086,ORISSA MINE,1801.1,1827,1717,1760.3,1987,20180202
590095,GOLDBEES,2727,2750,2721.19,2734.85,3326,20180202
590096,LIQUIDBEES,1000,1000.01,998,1000.01,961704,20180202
590097,KOTAKGOLDETF,267.01,269,267,267.75,3235,20180202
590098,SBI GOLD ETS,2761,2786,2761,2763.03,326,20180202
590099,QUANTUM GOLD,1355,1362.75,1355,1358.05,27,20180202
590101,UTI GOLD ETF,2666,2714,2666,2705,3593,20180202
590103,NIFTY BEES,1133,1133,1105.3,1107.82,2593,20180202
590104,JUNIOR BEES,309,309,301.17,302.75,2960,20180202
590106,BANK BEES,2750,2750,2683.18,2685.45,125,20180202
590107,KOTAK PSU BK,362,363.97,355,360.21,299,20180202
590108,PSUBNK BEES,397.85,397.85,395,395,45,20180202
590110,QUANTUM INDX,1165,1165,1164.5,1164.5,2,20180202
590113,HNGSNG BEES,3700,3700,3205,3394.16,371,20180202
590126,GRADIENTE,1.2,1.2,1.14,1.14,2300,20180202
590130,KANCO TEA,108.5,108.5,103.1,103.25,297,20180202
590134,MADRASFERT,41.6,41.6,38.25,38.25,77539,20180202
600180,HDFC BANK LT,2040,2041,1970.6,2013.7,1307959,20180202
604000,ELPRO INTER,60.9,60.9,60.9,60.9,1464704,20180202
700087,MUKUND CRPS,7.51,8.48,7.51,8,1269,20180202
700102,TGVSLPS,8.12,8.31,8.12,8.31,1275,20180202
700133,3DPLM,66.15,67,66.15,67,623,20180202
700134,VEDLRPS,10.55,10.55,9.9,10.49,2051207,20180202
717502,JSW NCPS,8.84,8.86,8.84,8.85,25016,20180202
717503,ZEE NCPS,9.98,9.99,9.96,9.96,1186166,20180202
800251,SGB20151,2820,2825,2820,2820,94,20180202
800252,SGB2016I,2864,2864,2800.02,2801.71,73,20180202
800254,SGBAUG24,2835,2835,2800,2804.24,233,20180202
800258,SGB2016IIA,2800,2807.05,2800,2807.05,10,20180202
800259,SGB2016IIIA,2771,2800,2771,2791.05,213,20180202
800265,SGB2016IV,2800,2800,2800,2800,10,20180202
800268,SGBMAY25,2763,2763,2756,2758.1,200,20180202
800269,SGBJULY25,2817,2817,2750,2752.65,116,20180202
800270,SGBOCT25,2770.01,2770.01,2770.01,2770.01,199,20180202
800273,SGBOCT25B,2765.01,2765.01,2765.01,2765.01,55,20180202
800274,SGBNOV25,2761,2761,2761,2761,31,20180202
800275,SGBNOV25A,2761,2761,2761,2761,15,20180202
800276,SGBNOV25B,2755,2755,2755,2755,4,20180202
800277,SGBNOV25C,2755,2755,2755,2755,22,20180202
800280,SGBDEC25B,2755,2755,2755,2755,1,20180202
800281,SGBDEC25C,2751,2751,2751,2751,24,20180202
934784,LTFINNCDIV,1046.01,1060,1046.01,1060,4,20180202
934854,1275IIFL18,1018,1018,1017,1017,187,20180202
934868,RFL18H,1832.11,1832.11,1795,1797.6,1170,20180202
934887,980STFC18,544.5,544.5,544.5,544.5,100,20180202
934888,940STFC18,1000,1000,1000,1000,50,20180202
934901,0MFL19,1692.11,1692.11,1692,1692.03,1000,20180202
934909,1175SIFL18,1040,1040,1040,1040,10,20180202
934913,12IIFLIII18,1035,1035,1025.01,1025.01,30,20180202
934917,1075STF20,1131,1131,1130.05,1130.05,370,20180202
934935,1075SCUF19I,1021,1033,1021,1033,65,20180202
934953,1185ECL19C,1026.1,1026.1,1026.1,1026.1,25,20180202
935016,12IIHFL2020,1077.99,1077.99,1062.01,1062.01,45,20180202
935052,0SCUF19,1535,1535,1511.01,1511.01,150,20180202
935088,12ECL20I,1070,1073,1070,1073,195,20180202
935114,0MFL20L,1515,1515,1515,1515,100,20180202
935130,10STFC19,1067.05,1068.01,1067,1067.29,135,20180202
935132,1015STFC21,1110,1110,1110,1110,340,20180202
935234,1125MFL19H,1056,1056,1056,1056,40,20180202
935288,1072SREI19F,1004,1004,1004,1004,45,20180202
935309,BLUENCDSR2,10,10.4,10,10.4,80,20180202
935310,BLUENCDSR3,10.46,10.5,10.46,10.5,60,20180202
935315,940IFCI19C,1007.01,1007.01,1002.11,1003.24,380,20180202
935321,990IFCI24F,1022,1022,1020,1020.04,2100,20180202
935345,0MFL21,1460,1460,1460,1460,10,20180202
935361,1015ECL20,1039,1039,1034,1034.7,261,20180202
935365,0ECL20,1311.02,1311.02,1311.02,1311.02,1,20180202
935383,849NTPC25,13.58,13.59,13.46,13.54,37836,20180202
935417,975MFL18B,1001.1,1001.1,1001.1,1001.1,24,20180202
935455,10SREI18,1002,1002,1002,1002,30,20180202
935457,1050SREI18,1075.11,1076,1062,1076,343,20180202
935461,1025SREI20,1010,1019.99,1005,1019.99,85,20180202
935498,0MFL2018,1240,1243.8,1225.01,1243.8,255,20180202
935506,736PFC25,1085,1185,1071.01,1071.01,220,20180202
935520,1050MFL18,1030,1030,1030,1030,5,20180202
935526,1075MFL18,1094.99,1094.99,1094.99,1094.99,5,20180202
935534,1075MFL18A,1290,1290,1259,1259,20,20180202
935548,743REC35,1129.9,1129.9,1129.9,1129.9,43,20180202
935562,1150KFL22G,978.01,1000,978,1000,1585,20180202
935574,753IRFC30,1116,1117,1116,1117,120,20180202
935576,750IRFC35,1130,1130,1130,1130,36,20180202
935584,76NHAI31,1166.5,1166.5,1163.51,1163.51,995,20180202
935594,925MFL19,1007,1007,1001.11,1001.11,200,20180202
935642,764HUDCO31,1121.95,1121.95,1121.95,1121.95,125,20180202
935694,875MFL19,996.51,996.51,996.51,996.51,510,20180202
935698,875MFL18A,1046.1,1046.1,1046.1,1046.1,200,20180202
935752,9MMFSL26,1077,1088.9,1076.5,1087.57,516,20180202
935768,11KFL19A,995,995,982.15,995,207,20180202
935788,10EHFL26,1098.51,1098.51,1098.51,1098.51,175,20180202
935790,0EHFL26,1150.11,1150.11,1150.11,1150.11,1,20180202
935814,930DHFL26B,1061.1,1061.1,1060.95,1061.08,453,20180202
935820,0DHFL21B,1120,1120,1107.46,1107.46,55,20180202
935832,910DHFL19B,1020,1020,1016,1016,30,20180202
935836,915DHFL21B,1017.03,1031.3,1017.03,1030,200,20180202
935856,865IBHFL26,1005,1005,1005,1005,33,20180202
935878,1075KFL19,995,995,995,995,5,20180202
935892,975SIFL19,1061,1061,1061,1061,81,20180202
935894,0SIFL19,1115,1115,1115,1115,20,20180202
935896,960SIFL21,1009,1009,1009,1009,70,20180202
935904,89RHFL20B,985,985,981,985,131,20180202
935912,915RHFL27B,995.5,1003,995,1002.72,471,20180202
935916,940RHFL32B,1000,1000,1000,1000,200,20180202
935932,0SEFL20B,1070,1070,1061.05,1061.05,50,20180202
935936,935SEFL22B,1000,1000.05,996.5,1000,941,20180202
935952,875MFL19A,1009.43,1009.43,1009.43,1009.43,1900,20180202
935954,9MFL20A,991,991,990.11,990.12,211,20180202
935994,912SIFL22,1001,1002,999,999.51,375,20180202
936028,10KFL20A,955,975,955,975,86,20180202
936050,925SEFL22,997,997.1,997,997.06,81,20180202
951066,IDBI17OCT14,975000,975000,975000,975000,1,20180202
954786,1109IDBI99,1048000,1048000,1048000,1048000,2,20180202
955615,1095IDBI99,1008000,1008000,1008000,1008000,2,20180202
961703,SBIBIVR,11601.03,11669.9,11600,11650,53,20180202
961706,IIFCLBDIS2,1660,1660,1660,1660,10,20180202
961711,PFCBS1,5200.1,5201,5200.1,5201,7,20180202
961712,PFCBS2,8420.01,8420.01,8250.01,8250.01,25,20180202
961714,PFCBS4,8313,8313,8313,8313,7,20180202
961715,PFCBT1S1,5052,5052,5052,5052,5,20180202
961716,PFCBT1S2,8120.01,8120.01,8120,8120,10,20180202
961718,PFCBT1S4,8154.71,8156.01,8154.71,8156.01,8,20180202
961720,IDFCBKBD1J,8395,8395,8395,8395,4,20180202
961721,LTINF90122I,1017.6,1017.85,1017.6,1017.83,88,20180202
961722,LTINF9122II,1671,1671,1665.14,1667.85,255,20180202
961727,820NHAI22,1098,1100,1098,1100,370,20180202
961732,810IRFC2327,1142,1142.5,1142,1142.5,65,20180202
961734,HUDCO050327,1191,1235,1191,1232.75,3385,20180202
961736,870IDFCBKB,8002.05,8100,8002.05,8100,12,20180202
961737,870LNT22A,1061.1,1061.1,1061.08,1061.08,20,20180202
961738,870LNT22B,1603.25,1606,1603.25,1605.1,306,20180202
961743,793REC22,1100,1100,1100,1100,60,20180202
961744,812REC27,1161.61,1161.61,1161.61,1161.61,100,20180202
961746,843IDFCBKB,7735.01,7749,7735.01,7749,4,20180202
961755,718IRFC2023,1069,1069,1069,1069,7,20180202
961765,751HUDCO28,1105,1107.5,1099.99,1099.99,259,20180202
961778,826REC23,1104.01,1119.98,1091.05,1102.69,2244,20180202
961779,871REC28,1201,1201,1200,1200,20,20180202
961784,839HUDCO23,1122,1122,1122,1122,1114,20180202
961785,876HUDCO28,1201,1203,1200,1200,375,20180202
961802,843PFC23,1116,1116.9,1116,1116.9,200,20180202
961804,892PFC33,1261,1261,1255,1255,950,20180202
961809,873NTPC28,1195.25,1195.25,1195.25,1195.25,10,20180202
961810,891NTPC33,1275,1275,1275,1275,70,20180202
961814,876HUDCO24,1150,1150,1123.6,1130.95,1915,20180202
961816,901HUDCO34,1282,1304.99,1282,1290,56,20180202
961820,866IIFCL24C,1120.01,1140,1120,1140,1080,20180202
961822,891IIFCL34,1259.9,1259.9,1259.9,1259.9,1,20180202
961826,875NHAI29,1270,1275,1270,1274.99,1000,20180202
961830,865IRFC29,1227,1227,1220,1220,50,20180202
961841,880IREDA34,1339.99,1339.99,1325,1325,1043,20180202
961851,900KPL29,1282,1282,1278,1280,110,20180202
961863,898HUDCO29,1249.5,1249.75,1249.5,1249.5,600,20180202
961865,896HUDCO34,1265,1265,1265,1265,100,20180202
961877,886REC34,1260,1260,1260,1260,50,20180202
961897,880IIFCL34,1325,1325,1325,1325,800,20180202
972608,IFCI150910A,4960.28,4960.32,4960.28,4960.32,8,20180202
972609,IFCI150910B,8441.7,8444.55,8441.7,8444.55,19,20180202
972610,IFCI150910C,4835,4849.9,4835,4849.9,8,20180202
972657,IFCI010811D,11050,11050,11050,11050,30,20180202
972660,IFCI310111A,4800.11,4850,4800.11,4842.01,22,20180202
972661,IFCI310111B,8248,8399,8205.83,8255.04,30,20180202
972663,IFCI310111D,8125,8125,8125,8125,2,20180202
972691,IFCI311026D,10200,10200,10200,10200,10,20180202
972704,IFCI121211A,7949,7949,7926.03,7930.22,44,20180202
972705,IFCI121211B,4899.99,4900,4865.01,4865.01,7,20180202
972713,IFCI150212A,8100,8100,8060.07,8085.75,69,20180202
972714,IFCI150212B,4900,4900,4850.01,4860.01,30,20180202
972715,IFCI150212C,7698,7698,7612.2,7675.01,24,20180202
972721,IFCI310312C,7200,7300,7200,7300,8,20180202
972885,893PTCIF22A,8051,8130,8051,8122.5,8,20180202
972887,825PTCIF21A,8140,8140,8140,8140,4,20180202