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

500002,ABB LTD.,1298.95,1331.8,1298.95,1308,8016,20181012
500003,AEGIS LOGIS,183.3,189.05,182.75,186.75,7125,20181012
500008,AMAR RAJA BA,734,740,727.75,735.45,15042,20181012
500009,A.SARABHAI,10.87,11.48,10.87,11.15,22720,20181012
500010,HDFC,1701,1740.85,1694,1730.35,38553,20181012
500012,ANDHRA PETRO,78,81,78,78.95,222744,20181012
500013,ANSAL INFRAS,11.15,11.39,11.03,11.26,10825,20181012
500014,APPLE FINANC,1.89,1.89,1.71,1.89,3505,20181012
500020,BOM DYEING,106.1,117.2,106.1,117.2,1598038,20181012
500023,ASIANHOTNR,182,190,166.2,184.9,4515,20181012
500027,ATUL LTD.,3100,3239.15,3100,3220.7,1449,20181012
500028,ATV PROJECTS,7.11,7.38,7.05,7.35,2939,20181012
500029,AUTOLITE(I),41.3,42.5,40.25,41.15,5170,20181012
500031,BAJAJ ELECT.,500,508,496,497.75,17404,20181012
500032,BAJAJHIND,10.22,10.65,9.85,10.3,1385329,20181012
500033,FORCE MOTR,1776,1825,1776,1802.1,18236,20181012
500034,BAJFINANCE,2229.85,2318.2,2219.95,2289.5,209789,20181012
500038,BALRAM.CHINI,92.9,97.45,92.15,95.2,1008006,20181012
500039,BANCO PROD.,181.35,191.8,181.25,186.35,18402,20181012
500040,CENTURY TEXT,752.05,822.85,746.65,810.9,168920,20181012
500041,BANNARI AMAN,1589.9,1618.95,1530.05,1562.15,89,20181012
500042,BASF INDIA,1690,1699,1665,1698.45,2092,20181012
500043,BATA INDIA,902,944.65,902,921.95,85896,20181012
500048,BEML LTD,580,607,580,594.05,95929,20181012
500049,BHARAT ELECT,86.7,87.35,84.9,85.5,609970,20181012
500052,BHANSALI ENG,131,134.75,130.2,131.95,125410,20181012
500055,BHUSH STEEL,27.5,27.85,27.1,27.5,125940,20181012
500058,BIHAR SPONGE,0.69,0.69,0.69,0.69,7111,20181012
500059,BINANI IND.,77.5,79.5,77.45,78.7,18424,20181012
500060,BIRLACABLE,156.2,156.2,156,156.2,10924,20181012
500067,BLUE STAR,555.35,571,552.7,561.85,1275,20181012
500069,BNK CAPITAL,102,106.55,102,106.55,325,20181012
500074,BPL LTD.,33.3,38.9,33.3,38.8,226585,20181012
500078,OAL,895,895,799.95,848.25,687,20181012
500083,CENTURY EXT,6.6,7.3,6.6,6.98,22020,20181012
500084,CESC LTD.,864,920.8,864,899.7,64831,20181012
500085,CHAMBAL FERT,140.5,142,137.65,139.05,21381,20181012
500086,EXIDE IND.,253,258.8,253,256.1,44409,20181012
500087,CIPLA LTD.,621,627.7,613.5,622.45,67563,20181012
500089,DIC INDIA,421,421,354,400,386,20181012
500092,CRISIL LTD,1649.4,1677,1615.2,1632.9,707,20181012
500093,CGPOWER,39.7,40.85,39.7,40.6,850039,20181012
500096,DABUR (I),395.2,410.65,395.2,407.5,114361,20181012
500097,DALMIASUG,80,84,79.9,82.2,42780,20181012
500101,ARVIND Ltd,329.95,335.6,325.05,329.7,137923,20181012
500102,BALARPUR IND,6.39,6.39,6.06,6.33,82993,20181012
500103,BHEL,73.95,76.4,73.6,74.9,549216,20181012
500104,HIND.PETRO,215,221.75,213.5,218.25,1369648,20181012
500106,IFCI LTD,12.95,13.16,12.76,13,435419,20181012
500108,MAHA.TELE,13.6,14.74,13.4,13.77,253282,20181012
500109,MRPL,78.5,84.7,78,83.05,417833,20181012
500110,CHENNAI PET.,252,265,249.25,258,110108,20181012
500111,REL.CAP.,243.05,265.85,243.05,261.8,1083750,20181012
500112,STATE BANK,265,268,261.5,263.35,6700498,20181012
500113,STEEL AUTH.,65.45,67.15,65.2,66.5,749956,20181012
500114,TITAN,781,808.9,777.25,805.6,213914,20181012
500116,IDBI BANK L,59.25,59.45,58.6,59,1405688,20181012
500117,DCW LTD.,17.9,18.35,17.5,18,96696,20181012
500119,DHAMPUR SUGA,156,160,154.3,156.2,157772,20181012
500120,DIAMINES&CHM,142,150.8,142,150.8,3519,20181012
500123,ELANTAS,1860.15,1924.95,1850,1879,435,20181012
500124,DR.REDDY'S,2480,2492.5,2433,2450.35,35394,20181012
500125,E.I.D.PAR,201.1,206.2,200,202.65,18463,20181012
500126,MERCK LTD,3021.85,3035,2938.05,3019.3,2612,20181012
500128,ELEC.CASTING,18.55,18.85,18.15,18.5,52060,20181012
500132,EMPEE SUGARS,2.2,2.2,2,2,1563,20181012
500133,ESAB INDIA,822,865.65,822,854.5,1237,20181012
500135,ESSEL PROP,98,98.4,94.4,95.15,10610,20181012
500136,ESTER INDUS.,40,40.95,39.95,40.35,13864,20181012
500139,FEDDERELEC,14.5,14.7,14,14.7,13615,20181012
500141,FERRO ALLOYS,5.05,5.55,5.05,5.36,52986,20181012
500142,FGP LTD.,1.5,1.5,1.5,1.5,12,20181012
500144,FINOL. CABLE,465.05,475.45,465,466.6,3716,20181012
500147,CMI FPE,655,690,652.6,653.25,131,20181012
500148,UFLEX LTD,279.75,284.75,278.7,280,4680,20181012
500150,FOSECO INDIA,1300,1360,1300,1317.6,335,20181012
500151,GOLDEN TOB,29.95,29.95,29.8,29.85,287,20181012
500153,GANESH BENZO,56.85,58,56,56.45,24974,20181012
500155,GARDEN SILK,19.85,21.15,19.85,20.55,6106,20181012
500159,METROGLOBL,65.2,70,62.25,65.4,405,20181012
500160,GTL LTD.,5.2,5.5,5.19,5.4,9430,20181012
500163,GODFREY PH,705.05,757,705.05,726.9,30341,20181012
500164,GODREJ IND,483.3,494.35,475,478.4,13017,20181012
500165,KANSAI NERO,419,425,415.6,421.95,6945,20181012
500166,GOODRICKE,263.5,273,260,268.05,11638,20181012
500168,GOODYEAR (I),939.85,953,930,937.1,1452,20181012
500170,GTN INDUS,8.81,9.71,8.81,9.71,3719,20181012
500171,GHCL LTD,208.5,212,207,208.55,9597,20181012
500173,GUJ.FLOURO,793,811,793,798.85,9212,20181012
500179,HCL INFOSYS,24.7,25.35,23.15,24.9,141461,20181012
500180,HDFC BANK,1952,1996.25,1949.25,1979,58153,20181012
500182,HEROMOTOCO,2898,2939.7,2876,2892.75,21488,20181012
500183,HIMACHAL FUT,19.5,21.15,19.5,20.65,1016448,20181012
500184,HSCL,118.4,121,117.1,120.4,37839,20181012
500185,HIND.CONSTN.,11.8,12.7,11.8,12.37,844291,20181012
500186,HIND.OIL EXP,125.9,131,125.35,126.25,110692,20181012
500187,HSIL,249,251.95,244.6,251.55,1650,20181012
500188,HINDUS.ZI,273.5,278.95,270,277.75,25137,20181012
500189,HINDUJA VENT,490,502.55,490,499.8,109,20181012
500191,HMT LTD.,18.9,18.9,18.15,18.85,754,20181012
500192,PRAG BOSIMI,2.75,2.75,2.75,2.75,1300,20181012
500193,HOTEL LEELA.,14.63,14.88,14.45,14.76,9316,20181012
500199,I.G.PETRO,392,396.65,381,383.05,3324,20181012
500201,IND.GLYCOLS,408.05,414,405.1,411.35,14887,20181012
500207,INDO RAMA,20.5,20.65,19.95,20.45,3241,20181012
500209,INFOSYS LTD,677,690,662.6,679.05,422848,20181012
500210,INGERSOLL,512.2,534,512.2,527.55,2154,20181012
500211,INSILCO LTD.,17.75,18.75,17.35,18.7,3511,20181012
500212,INTEG.FIN.SE,39.6,39.6,39.6,39.6,1,20181012
500213,INTER.TRAVEL,164.8,172.75,161.7,168.6,629,20181012
500214,ION EXCHANGE,346.1,364.8,346.1,363.35,1779,20181012
500215,AGRO TECH FO,495,514.85,495,503.65,585,20181012
500219,JAIN IRRIG,65.95,67.85,65.95,66.95,681411,20181012
500220,JASCH INDUST,51.55,53.85,51.55,52.8,1387,20181012
500223,JCT LTD,1.98,2.12,1.98,2.06,115095,20181012
500227,JINDAL POLYF,265.1,275,265.1,270.35,7618,20181012
500228,JSWSL,366,379.95,364.35,378.7,203178,20181012
500231,UMANG DAIR,57.95,59.6,57.5,58.9,1995,20181012
500233,KAJARIA CER.,361,371.8,340.1,353.9,31378,20181012
500234,KAKATIYA CEM,192,197.2,191,193,10403,20181012
500235,KALYANI STEL,232.55,242.5,232.35,236.35,15196,20181012
500238,WHIRLPOOL,1474,1527.5,1459.75,1498.55,1563,20181012
500239,KG DENIM,29,29,27,27.35,17376,20181012
500240,KINETIC ENG.,51.55,54.9,51,52.95,15154,20181012
500241,KIRL.BROS.,222,233,215,225.55,1576,20181012
500243,KIRL INDUS,1006.3,1006.3,949.95,950,43,20181012
500245,KIRL.FERROUS,82.5,83.45,81.9,82.95,16087,20181012
500246,ENVAIN ELECT,41.75,46.05,41.75,45,9572,20181012
500247,KOTAK MAH.BK,1120,1174.5,1120,1169.4,115560,20181012
500249,KSB PUMPS,726,745,726,738.8,270,20181012
500250,L.G.BALKRISH,430,434,420,430.85,879,20181012
500251,TRENT LTD.,328.1,339.95,326,329.15,12822,20181012
500252,LAKSHMI MACH,5760.1,5837.8,5733,5772.85,1527,20181012
500253,LIC HOUS.FIN,416.55,434.2,416.55,430.5,80433,20181012
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,18480,20181012
500257,LUPIN LTD.,843.8,852,836.5,845.35,87644,20181012
500259,LYKA LABS,35.7,36,35.15,35.45,11084,20181012
500260,RAMCOCEM,570,599.65,570,588.5,6157,20181012
500264,MAFATLAL IND,171.75,188,171.75,188,429,20181012
500265,MAH.SEAMLESS,460.2,463,454.75,457.8,1201,20181012
500266,MAH.SCOOTER,2302.35,2330.65,2280.95,2297.8,215,20181012
500267,MAJESTIC AUT,94,99,93.15,96,1485,20181012
500268,MANALI PETRO,32.75,34.45,31.45,31.7,161248,20181012
500271,MFSL,372.75,380.35,369.25,372.85,63327,20181012
500279,MIRC ELECT,24.05,24.7,24,24.7,70690,20181012
500280,CENTURY ENKA,243.1,261.45,243.1,257.5,28745,20181012
500284,LORDS CHLORO,71.65,71.7,71.6,71.7,801,20181012
500285,SPICEJET LTD,72.3,74.85,72.2,72.8,3113728,20181012
500288,MOREPEN LAB.,22.3,22.7,22.25,22.7,41149,20181012
500290,MRF LTD.,63890,64897.9,63624.3,63923.85,507,20181012
500292,HEIDEL CEM,139.3,141.2,138.65,139.9,7866,20181012
500294,NCC,72.85,74.2,71.25,73.05,851378,20181012
500295,VEDL,211,216.6,211,214.2,519989,20181012
500296,NAHAR SPG.,75.5,77.45,74.6,76.15,10011,20181012
500298,NAT.PEROXIDE,4209,4384,4160,4291.15,4298,20181012
500300,GRASIM IND.,894,901.5,880.05,896.9,93128,20181012
500302,PEL,2279.9,2358,2235.1,2245.2,73009,20181012
500304,NIIT LTD.,66.95,69.65,66.95,68.95,51851,20181012
500306,JAYKAY,5.6,5.7,5.4,5.41,611,20181012
500307,NIRLON,185.5,192,183.1,187.1,6554,20181012
500312,ONGC CORPN,154.75,157.8,154.15,157.2,324091,20181012
500313,OIL COUNTRY,15.45,16.71,15.43,15.81,2169,20181012
500314,ORIENT HOTEL,36.55,36.8,36.25,36.7,2553,20181012
500315,ORINTAL BANK,62.75,64.6,62.75,63.7,206337,20181012
500317,OSWAL AGRO.,8.8,9.7,8.8,9.48,22063,20181012
500319,INDIAN SUCRO,20.1,21.5,20.1,21.1,1600,20181012
500322,PANYAM CEMEN,13.24,14.1,13,14.06,6758,20181012
500325,RELIANCE,1102.5,1129,1102,1126.4,446104,20181012
500327,PILITA,6.4,6.6,6.1,6.54,10610,20181012
500329,PENTAMED.G,0.38,0.41,0.38,0.38,67732,20181012
500330,RAYMOND,637,668.95,637,661.25,26221,20181012
500331,PIDILITE,974,1002,971.3,993.6,37335,20181012
500333,PIX TRANS,195,205,193.4,200.6,22565,20181012
500335,BIRLA CORPN.,540.05,568,540.05,563.3,4130,20181012
500336,SURYA ROSHNI,218.1,234.1,218.1,228.9,26844,20181012
500337,PRIME SECUR.,34.65,36.8,34.65,36.15,11620,20181012
500338,PRSMJOHNSN,84.1,92,84.1,91.1,56519,20181012
500339,RAIN,184.15,184.15,184,184.15,37506,20181012
500343,AMJLAND,22.5,22.5,21.9,22.25,1382,20181012
500346,PUN.COMMUNI.,21.75,23.85,21.75,22.6,430,20181012
500350,RSWM LTD,196.7,210,190,200.35,25505,20181012
500354,RAJSH.SUGAR,25.45,25.45,23.8,24.9,1902,20181012
500355,RALLIS INDIA,184.5,188.6,181.7,185.8,17965,20181012
500356,RAMANEWS,22.5,23,22.5,22.55,5351,20181012
500357,RAMA PAPER,32.25,32.25,32.25,32.25,10170,20181012
500358,RAMA PETRO,8.48,8.48,8.48,8.48,102,20181012
500360,RAPICUT CARB,56,58.6,55.5,56.15,23267,20181012
500365,RMGALLOY,25.2,27.2,25.2,27.2,40624,20181012
500366,ROLTA (I),14.65,14.65,14.5,14.65,106679,20181012
500367,RUBFILA INT.,46,49.6,43.4,48.6,16146,20181012
500368,RUCHI SOYA,6.63,6.65,6.11,6.51,477898,20181012
500371,SAMTEL IND.,2.88,2.88,2.87,2.87,2651,20181012
500378,JINDAL SAW,73,76.6,73,75.55,86765,20181012
500380,JK LAKSHMI,275,278.3,265.15,272.5,7253,20181012
500387,SHREE CEMENT,15304,15450,14899.9,15332.6,622,20181012
500390,REL INFRA,305,332.65,305,328.45,640999,20181012
500394,SOLID CARBID,0.24,0.24,0.24,0.24,500,20181012
500399,STEELCO GUJ.,3.52,3.52,3.5,3.5,207,20181012
500400,TATA POWER,63.3,72.15,63,68.85,6008374,20181012
500402,SPMLINFRA,48.85,48.85,45.85,47.8,5266,20181012
500403,SUNDARAM FAS,541.05,560,530.05,536.3,7278,20181012
500404,SUNFLAG IRON,54.5,55.25,52.7,53.75,45689,20181012
500405,SUPREME PET,246.4,248.2,245,245.55,1033,20181012
500407,SWARAJ ENGIN,1450,1500,1450,1491.45,1538,20181012
500408,TATA ELXSI,992.15,1009,970,972.75,94247,20181012
500410,ACC LTD,1451.65,1510,1448.1,1501.75,27965,20181012
500411,THERMAX,933.7,952,926.1,937.1,1652,20181012
500412,THIRUMALAI,110,111.95,105,109.75,42980,20181012
500413,THOMAS COOK,201.65,222.9,201.6,217.7,51183,20181012
500414,TIMEX GROUP,51.9,52,49.1,49.75,56082,20181012
500418,TOKYO PLAST,49.95,50.45,42.5,47.8,1597,20181012
500420,TORRENT PHAR,1613.45,1614.7,1553.7,1582.95,5010,20181012
500422,TRANSCHEM,30.55,30.55,25.05,26.9,790,20181012
500425,AMBUJA CEME,208.05,226.35,208.05,221.35,288084,20181012
500426,UTLINDS,16.65,17.8,16.65,17.8,33431,20181012
500429,UNIPHOS ENT.,95.8,95.8,92.9,94.8,2608,20181012
500439,VARD HOLDNG,2240.9,2275,2240.9,2275,6,20181012
500440,HINDALCO,217.1,227.9,217.1,226.7,348969,20181012
500444,WEST COAS PA,335.75,349,335.75,338.95,14223,20181012
500449,HIND.ORG.CHM,30.4,30.95,29.8,30.85,162660,20181012
500450,MPIL CORP L,147.9,163,147.9,163,155,20181012
500456,PAS.ACRYLON,20.55,21.4,19.9,20.95,46843,20181012
500459,PROCTER &GAM,8848.3,9198.95,8820,8961.05,297,20181012
500460,MUKAND LTD.,55.05,58,55.05,56.8,35991,20181012
500463,AGCNET,65.7,65.7,58.5,60.55,5880,20181012
500464,UCAL FUEL,184.45,185,180.9,183.4,1750,20181012
500467,HARR.MALAYAL,81.55,86.45,80.9,82.15,613635,20181012
500469,FEDERAL BANK,71.5,74.3,71.5,73.85,455045,20181012
500470,TATA STEEL,560.7,577.4,560,574.95,340420,20181012
500472,SKF INDIA,1652.5,1653,1635.05,1641.15,1015,20181012
500477,ASHOK LEYL.,113.8,118.5,113.1,115.75,1319615,20181012
500480,CUMMINS (I),676.4,688,675,680.1,6196,20181012
500483,TATA COMM,489,496,480.3,484.85,16785,20181012
500488,ABBOTT (I),7230.3,7599,7230.25,7466.25,936,20181012
500490,BAJ HOLD INV,2559,2690,2559,2632.35,874,20181012
500493,BHARAT FORGE,556.1,583.2,556.1,573.7,87296,20181012
500495,ESCORTS LTD.,572.4,611,572.4,600.95,134072,20181012
500500,HIND.MOTORS,8.29,8.29,7.7,7.81,32480,20181012
500510,LARSEN & TOU,1222,1244.25,1218,1234.95,133925,20181012
500520,MAH & MAH,739.9,775.55,737.95,768.8,418831,20181012
500530,BOSCH LTD,18750,18851.5,18410.1,18578.65,1180,20181012
500540,PREMIER LTD,9.7,9.7,8.6,8.73,8188,20181012
500547,BHARAT PET.,288.9,295.2,280.7,288.65,691110,20181012
500550,SIEMENS LTD.,888.15,917.95,888.1,912.7,10839,20181012
500570,TATA MOTORS,186,188.2,182.75,183.4,1773056,20181012
500575,VOLTAS LTD,500,518,500,509.35,39417,20181012
500620,GREAT EASTE,314.75,314.75,296,298.2,19058,20181012
500645,DEEPAK FERT.,193.95,199,191.55,197.75,12141,20181012
500650,EXCEL INDUST,1480,1502.15,1460.5,1502.15,5749,20181012
500655,GARWARE POLY,234,236.1,230,235.55,9497,20181012
500660,GLAXOSMITH,1371.9,1411,1371.65,1404.4,2183,20181012
500670,GUJ.NARMADA,327,336.45,327,332.1,55282,20181012
500672,NOVARTIS,715,745.05,715,737.65,14448,20181012
500674,SANOFI,6015.3,6049.45,5919,5942.9,519,20181012
500676,GLAXOSMITHKL,6956.25,7056.85,6907.9,7013.35,1251,20181012
500680,PFIZER LTD.,2839.9,2900,2800,2866.35,3991,20181012
500690,GUJ.ST.FERT,89.7,94,89.7,93.2,166305,20181012
500696,HIND UNI LT,1549.15,1578,1541.15,1568.65,154887,20181012
500710,AKZOINDIA,1603.3,1617.65,1602.85,1605.9,456,20181012
500730,NOCIL LTD,145.2,148.5,142,145.25,114811,20181012
500770,TATA CHEM.,638,659.1,638,655.55,19390,20181012
500777,T.P.L.,32.15,34,32.15,33.25,79564,20181012
500780,ZUARIGLOB,106.95,112.5,106,108.9,4178,20181012
500790,NESTLE (I),9499,9750,9410,9700.75,7095,20181012
500800,TATAGLOBAL,224.7,232.1,224.65,228.7,83885,20181012
500820,ASIAN PAINTS,1235,1265.95,1235,1261.5,61571,20181012
500825,BRITANIA IND,5631.15,5775,5614.15,5742,8759,20181012
500830,COLGATE PALM,1090,1105,1090,1099.65,10351,20181012
500840,EIH LTD.,147,151.65,146,148.65,2663,20181012
500850,INDIAN HOTEL,124.55,126.4,122,125.15,30284,20181012
500870,CASTROL,143.95,146.15,142.4,144.1,154527,20181012
500875,ITC LTD.,268.9,277.5,267.75,274.7,572929,20181012
500877,APOLLO TYRES,211.5,218.75,209.8,216.3,170608,20181012
500878,CEAT LIMITED,1082.95,1112,1081.6,1096.45,33945,20181012
500890,MODI RUBBER,56.95,56.95,56.95,56.95,10,20181012
500940,FINOLEX IND.,499.85,504.55,491.15,496.95,3076,20181012
501148,DALAL ST INV,377.8,377.8,377.8,377.8,71,20181012
501150,CENTRUM CAP,42.5,44.4,40.5,42.35,211615,20181012
501179,OSCAR INV.,43.15,45.4,43.15,43.15,2482,20181012
501242,TCI FINANCE,14.65,18,14.65,17.3,14678,20181012
501298,INDUS.&PRUD.,1042,1042,1037,1037,118,20181012
501301,TATA INVEST.,699,710,698,701.4,6381,20181012
501343,MOTOR&GEN.FI,50,50,47.95,49,159,20181012
501370,WALCHAND PF,94,102,94,95.7,5807,20181012
501391,W.H.BRADY,140,140,140,140,4,20181012
501421,SOLIX TECHNO,85.5,85.5,85.5,85.5,2,20181012
501423,SHA ENG PLA,899.95,900,876.1,898.15,1165,20181012
501425,BOM.BURMAH,1266,1365.2,1266,1325.15,63866,20181012
501430,BOM.CYCLE,2270,2270,2070.3,2250,45,20181012
501455,GREAVES COTT,126.25,128.8,125.65,127.45,45007,20181012
501471,MAC TRADING,76.1,76.1,76.1,76.1,786,20181012
501700,INDIA NIVEH,52.35,52.35,52.2,52.3,4953,20181012
501831,COAST CORP,206.35,206.35,206.35,206.35,1,20181012
501833,CHOWGULE ST,11.88,13.11,11.88,13.11,10549,20181012
501848,GLOBAL OFFS,13,13.45,13,13.2,1621,20181012
502015,ASIIL,18.5,19,18.1,18.8,16265,20181012
502090,SAGAR CEM.,635.1,662.3,620.05,638.05,1304,20181012
502137,DECAN CEMENT,359.8,394.5,359.8,377.9,1524,20181012
502157,MANGALAM CEM,215.25,228.95,213.2,228.15,748,20181012
502165,OCL INDIA L,934.9,947,930,941.05,895,20181012
502168,N C L IND.,130,131.25,125.75,126.7,2354,20181012
502175,SAURAS.CEM.,42.5,44,42,43.6,71955,20181012
502180,SRI DIGV CEM,21.9,22.5,20.85,21.35,16523,20181012
502219,BOROSIL GLAS,245.25,256,245.25,254.1,19172,20181012
502250,MARATH.REFRA,291.05,291.05,291.05,291.05,15,20181012
502271,RAASI REFRAC,6.33,6.33,6.33,6.33,311,20181012
502281,TRIVENI GLAS,9.15,9.19,8.81,9.19,6100,20181012
502330,IPAPPM,455,480.8,455,467.5,17403,20181012
502355,BALKRISH IND,1029.9,1067.95,1028.8,1052.55,31264,20181012
502407,NATH PULP,70,70,58.6,62.6,10383,20181012
502420,ORIENT PAPER,44.5,45.8,44.3,44.85,122981,20181012
502445,CITADEL,32.5,32.5,24.5,25.35,116,20181012
502448,ROLLATAINER,3.49,3.65,3.25,3.44,2899,20181012
502450,SESHA.PAPER,1066.75,1091.6,1051.15,1063.65,556,20181012
502587,RAMA PULP,67.8,67.8,64.5,64.9,13803,20181012
502589,VAPI PAPER,8.78,8.78,8.35,8.35,195,20181012
502742,SINTEX IND.,11.15,11.56,11.1,11.29,253978,20181012
502761,BLUE BLEND,3.46,3.81,3.46,3.56,2989,20181012
502820,DCM LTD.,72.2,72.5,71.85,71.85,506,20181012
502850,GAEKWAR,8.88,8.88,8.88,8.88,10,20181012
502865,FORBES & CO,1903.5,2035,1903.5,2035,807,20181012
502873,H.P.COTTON,44.05,49.5,44.05,45,1301,20181012
502933,KATARE SPG.,6,6.1,6,6.1,75588,20181012
502937,KESORAM IND,58.9,61.3,58.1,60.15,177358,20181012
502958,LAKSHMI MILL,3050,3100,2970,3079.9,97,20181012
502986,VARDH TEXT,1015,1015,985.75,1003.65,1032,20181012
503031,PENLAND LTD,11.75,12.4,11.69,12.08,83606,20181012
503100,PHOENIX MILL,528.95,546.9,522.95,532.25,2286,20181012
503101,MARATHON NEX,120.8,120.8,118,118.25,985,20181012
503162,REL.CHEMOTX,63,65,62.2,63.35,4176,20181012
503169,RUBY MILLS,233.25,247.8,233.25,239.45,1553,20181012
503310,SWAN ENG,102.5,102.5,100.7,101.55,35913,20181012
503624,SVARAJ TRAD,188.6,189.7,188.4,189.55,17075,20181012
503637,DHANLEELA,24.15,24.15,24.15,24.15,6500,20181012
503657,VEER ENERGY,10.29,10.62,10.15,10.25,16644,20181012
503691,SAHARA ONE,28.1,28.1,28.1,28.1,100,20181012
503722,BANSW.SYNTEX,68.5,70.35,68.5,68.65,325,20181012
503776,MODIPON,22.8,22.8,22.8,22.8,50,20181012
503804,SHRI DINESH,117,118.45,114.3,117.95,365,20181012
503806,SRF LIMITED,1766,1812,1741.15,1772.95,17794,20181012
503811,SIYARAM SILK,378.7,401.2,365,372.15,5088,20181012
503837,SHREE RAJSYN,6.49,6.49,6.49,6.49,5,20181012
503960,BHARAT BIJLE,1135.1,1169,1125,1129.8,2026,20181012
504000,ELPRO INTER,46.95,47.5,46.25,47.25,9029,20181012
504008,EMCO LTD.,7.48,7.49,7.48,7.49,6956,20181012
504028,GEE LTD,35,35.45,33.5,35,5416,20181012
504036,HIND.RECT,108.8,110.25,108.8,109.7,237,20181012
504067,ZENSAR TECH.,284.95,290,278,284.9,3641,20181012
504076,JYOTI LTD.,23.05,25.9,23.05,23.1,1202,20181012
504084,KAYCEE IND,3835,3835.7,3835,3835.7,24,20181012
504092,INDOKEM LTD.,16.9,17,15.4,17,2924,20181012
504093,PANA ENERG,242.6,248,241.4,242.8,1499,20181012
504112,NELCO LTD.,247.6,252.45,237,242.8,31521,20181012
504132,PERM MAGNETS,148.5,149.3,140.05,149.1,12385,20181012
504176,HIGH ENERGY,311,390,311,331,34,20181012
504212,UNIV.CABLE,235,253.9,233.5,244.95,63146,20181012
504258,LAKSHMI ELEC,515,543.9,510.05,531.55,883,20181012
504286,DELTA MAG,77,84.45,76.5,84.45,5275,20181012
504341,RELTD,36.45,36.45,36.45,36.45,468,20181012
504351,EMPOWER,0.21,0.21,0.21,0.21,2501,20181012
504392,KRISHNA VEN,10.55,10.55,10.55,10.55,1605,20181012
504605,UNI ABEX,430.1,472.4,430,470,414,20181012
504614,SARDA ENMIN,310,315.2,302,304,19383,20181012
504701,GONTER PEIP,3,3,3,3,2,20181012
504741,IND.HUME PIP,278.1,285.8,262.75,270.55,2221,20181012
504786,INVEST &PREC,333,339.35,332,338,806,20181012
504840,KAIRA CAN CO,948.9,949,948.9,949,10,20181012
504879,ORIENT ABRAS,25.55,26,25.15,25.5,8314,20181012
504918,SANDUR MANG.,1127.7,1170,1111,1165.1,8931,20181012
504959,STOVAC IND.,2336.05,2460,2336.05,2367.75,677,20181012
504961,TATA YODOGAW,46.95,47.3,46.45,47,2008,20181012
504966,TINPLATE,153.1,162.8,153.1,158.7,138536,20181012
504973,TIFHL,519.95,519.95,507.6,509.6,1457,20181012
504988,WELCAST,712.5,712.5,712.5,712.5,1,20181012
505010,AUTO AXLES,1185,1219.25,1181.4,1196.65,2467,20181012
505029,ATLAS CYCLES,82.35,82.35,80,82.25,2681,20181012
505036,AUTO COR.GOA,698.8,822,691.6,751.7,1744,20181012
505075,SETCO AUTO,38.95,39.85,38.5,39,38824,20181012
505141,SCOOTERS IND,33.9,33.9,33.75,33.9,820,20181012
505160,TALBROS AUTO,230.05,236.75,228,234.3,5447,20181012
505163,ZF STEERING,910.05,925,887.1,891.85,3831,20181012
505192,SMLISUZU,640.5,659.95,635,643.35,6186,20181012
505196,TIL LTD.,281.25,290,276.65,287.55,727,20181012
505200,EICHER MOTOR,22888,24176.5,22456.65,23952.05,6017,20181012
505212,JAINEX,57,57,56.95,56.95,25,20181012
505216,ALFRED HERB,657,660,650.15,659.35,76,20181012
505230,CIMMCO,58,60,54.4,54.9,2387,20181012
505232,VELJAN,776.15,791,776.15,787.05,183,20181012
505242,DYNAMAT.TECH,1434,1485,1434,1455.4,50,20181012
505250,G.G.DANDEKAR,73,73,73,73,5,20181012
505255,GMM PFAUDLER,1028,1028,971,985.35,409,20181012
505283,KIRLOSAR PN,151,158.85,151,155,2657,20181012
505299,KULK-POWER,60.1,61.95,60,61,1590,20181012
505302,LAXMI AUTOLM,46.55,51.45,46.55,51.45,130,20181012
505324,MANUGRAPH IN,32.6,32.6,32.3,32.4,501,20181012
505343,MONOTYPE IND,0.19,0.19,0.19,0.19,131117,20181012
505355,NESCO LTD,445.5,459.95,444.15,454.2,1847,20181012
505358,INTEGRA ENG,49,49,47.6,48.3,5411,20181012
505368,REVATHI EQU.,415.05,415.05,415.05,415.05,1,20181012
505400,TEXINFRA,52.55,55.5,52.4,55.35,9386,20181012
505412,WENDT(INDIA),3000.1,3055,3000.1,3055,9,20181012
505502,PSITINFRA,48.95,48.95,48.9,48.95,9,20181012
505506,AXONVL,1.85,1.85,1.85,1.85,5,20181012
505509,RESPON IND,69.4,72.3,69.4,69.55,2693,20181012
505515,SHYAMKAM INV,32.3,32.3,32.3,32.3,4,20181012
505526,DOLAT INV.,29.4,30.55,28.25,28.8,158069,20181012
505533,WESTLIFE DEV,334.75,344,328.05,342.45,23738,20181012
505537,ZEE ENTER,470,479.45,463.35,466.25,205134,20181012
505576,GOLDCORP,53.85,53.85,53.85,53.85,48,20181012
505590,SVPGLOB,314,314.5,305,309.95,5840,20181012
505650,SKYL MILLAR,1.9,1.9,1.81,1.81,4400,20181012
505681,BIMETAL BEAR,519,533,519,533,413,20181012
505688,BHARAT GEARS,156.45,163.9,156.45,162.5,4084,20181012
505700,ELECON ENG,54.3,54.3,52,52.65,6455,20181012
505710,GRAUER& WEIL,50,51.45,49.55,50.7,74532,20181012
505711,GAJRA BEVEL,1.34,1.34,1.34,1.34,10,20181012
505712,HIMTEK,160.95,160.95,152,156.1,274,20181012
505714,GABRIEL(I),117.95,119.7,117,118.65,8635,20181012
505720,HERC.HOISTS,94.45,94.45,93,94,920,20181012
505726,IFB IND.LTD.,1033.85,1035.55,994.85,1003.8,309,20181012
505729,SINGER INDIA,35.5,35.95,35.05,35.55,31926,20181012
505737,INTER.COMBUS,245,255.05,241.2,255.05,36,20181012
505744,FED MOG GOE,415.3,415.9,406.75,415.9,481,20181012
505750,JOSTS ENG.,745,765,718,734.45,190,20181012
505790,SCHAEFFLER,5262.25,5299,5200.25,5240,88,20181012
505800,RANE HOLDIN,1549,1600,1535,1578.1,126,20181012
505827,SNL BEARINGS,324.9,339,309.05,339,2050,20181012
505840,JAIPAN INDUS,26,26.75,24.4,24.4,2165,20181012
505850,MANCREDIT,5.6,5.74,5.22,5.51,63462,20181012
505854,TRF LTD.,122.3,127.9,121,125.75,6638,20181012
505872,WPIL LTD.,757.9,790.9,757,790.9,7766,20181012
505890,KENNAMETAL,855,861.05,850.65,854.25,3985,20181012
505893,HINDHARD,95,95,95,95,3,20181012
505978,TRITON VALVE,1399.55,1400,1324,1383.15,1065,20181012
506003,SUDAL INDUS,4.33,4.33,4.33,4.33,5,20181012
506016,JRIIIL,0.59,0.59,0.59,0.59,3000,20181012
506022,PRAKASH IND.,109.3,115,109.3,113.95,115933,20181012
506027,BHORUKA ALU.,0.66,0.66,0.66,0.66,2000,20181012
506074,ARSHIYA,31.3,36.6,30.9,36.4,178023,20181012
506076,GRIND NORTON,493,504.9,493,498.8,1303,20181012
506079,LAKSHMI PREC,10.57,10.57,10.57,10.57,16046,20181012
506105,STANROSE MAF,118,118,110,113.1,7778,20181012
506109,GENESYS INT.,140.1,144,136,137,3125,20181012
506122,PANKAJPIYUS,45.15,49.75,45.15,49.75,60,20181012
506128,PARNAXLAB,37,37,35,35.25,709,20181012
506142,VYAPAR INDS,34.8,34.8,34.8,34.8,525,20181012
506146,VISAGAR POL,0.77,0.78,0.75,0.75,82914,20181012
506159,ASISL,6.94,6.94,6.94,6.94,1,20181012
506186,GALAXY ENTER,27.3,27.4,27.3,27.35,201,20181012
506194,ARIH SUPER,58.3,61,56,56.95,5655,20181012
506197,BLISSGVS PH,168.65,168.8,164.55,166.3,86636,20181012
506222,INEOSSTYRO,700,723.3,700,702.1,689,20181012
506235,ALEMBIC LTD.,41.15,42.3,41,41.7,45918,20181012
506248,AMINES&PLAST,34.35,35,33.5,34.35,5918,20181012
506260,ANUH PHARMA,151.7,153.5,148,150.5,1931,20181012
506261,MODISON MET.,42.5,44.75,42.1,43.4,5989,20181012
506285,BAYER CROP,4324.9,4392.45,4250,4336.4,1351,20181012
506365,CHEMO PHARMA,26.6,26.6,26.6,26.6,4,20181012
506390,CLARI CHEM,393.45,397.5,390,390.9,2908,20181012
506395,COROM INTER,385.15,387,376,377.9,9678,20181012
506401,DEEPAK NITR.,250,256,249.4,250.25,27612,20181012
506405,DHARAMSI CHM,153.45,155.3,150,155.3,36046,20181012
506414,DIL LTD,702,752.7,702,752.7,5727,20181012
506480,GOCLCORP,301,301,290,293.1,2716,20181012
506520,JAYSHRI CHEM,10.5,10.84,9.66,10.25,8929,20181012
506522,JL MORISON,1888,1926.95,1840.15,1926.95,312,20181012
506525,KANORIA CHEM,60,62.5,60,62.1,1998,20181012
506528,KELTECH EN.,934.95,935,862,910,450,20181012
506530,KEMP & CO.,800,800,800,800,5,20181012
506532,NITTA GELA,141.4,153.95,141,149.9,491,20181012
506579,ORIENT.CARB.,1014.55,1020.25,990,1002.75,282,20181012
506590,PHIL.CARBON,212.8,217.4,209.15,213.95,233529,20181012
506597,AMAL PRODUCT,145,149.7,143.1,147.45,8091,20181012
506605,POLYCHEM,227,229.1,227,228.65,13,20181012
506618,PUN.CHEM,589,597,571,577.1,883,20181012
506642,SADHANA NITR,1040.1,1040.1,1040.1,1040.1,5121,20181012
506655,SUDARSH.CHEM,375.35,378.75,362.5,363.65,16453,20181012
506685,ULTRAMARINE,234,265,232,232.45,6401,20181012
506687,TRANSPEK,1360,1409,1360,1404.6,1252,20181012
506690,UNICHEM LAB,185.65,188,183.8,186.55,6049,20181012
506734,MYS PETRO,85.25,91.7,83,88.4,1200,20181012
506767,ALKYL AMINES,610,610,595.05,600,454,20181012
506808,TUTICORIN.,6.44,6.44,6.44,6.44,11,20181012
506820,ASTRAZEN.PH.,1689,1698.95,1640,1661.2,2823,20181012
506852,PUN.ALKALI,81.7,81.7,81,81.7,35944,20181012
506854,TANFAC IND.,257.5,269.6,257.5,269.6,17871,20181012
506858,GUJ.PETRO,23.75,26,23.75,26,308,20181012
506863,SWADESHI IND,6.5,6.5,6.22,6.22,804,20181012
506879,GUJ.THEMIS.,34.6,37,34.6,37,1125,20181012
506906,SCBL,13.88,13.88,11.4,11.96,140721,20181012
506910,JAYSN DYEST,61,62,60.25,60.95,1044,20181012
506919,MAKERS LAB.,76.35,80.4,72.05,76.55,4946,20181012
506943,J.B.CHEMICAL,302,304.8,297.2,301.8,5462,20181012
506981,BL.CHIP TEX,144.05,156.95,144.05,156.95,533,20181012
507180,KESAR ENT.,32.65,33.65,30.65,33.25,1504,20181012
507205,TILAKNAG IND,14.4,14.79,14.23,14.25,2375,20181012
507300,RAVALGAON,2467.3,2727,2467.3,2727,24,20181012
507315,SAKTHI SUGAR,14.65,14.65,14,14.12,7371,20181012
507410,WALCHANDNGR,95.05,105,95,102.2,127718,20181012
507435,KHOD.INDIA,81.9,81.9,74.25,79.9,303,20181012
507438,IFB AGRO,576.15,604,576.15,601,214,20181012
507442,DHARANI SUG,14.1,14.19,14.1,14.19,1320,20181012
507450,THIRU A.SUG.,26.5,29.7,26.1,27.7,6867,20181012
507474,KOTHARI FERM,69,69.1,62,67.55,8092,20181012
507488,G.M.BREWERI,577,582.25,556.6,582.25,12472,20181012
507490,RANA SUGARS,3.9,4.04,3.87,3.9,92038,20181012
507498,PICCADILY SU,5.9,5.95,5.66,5.93,11548,20181012
507506,GIRDHAR. SUG,11.38,11.38,11.38,11.38,200,20181012
507508,RIGA SUGAR,6.8,7.15,6.8,6.8,3000,20181012
507514,SOM DISTILL.,163.25,182.5,162.25,175.45,100975,20181012
507525,AMRIT CORP,998.55,998.55,965,975,32,20181012
507526,ASSO.ALCOHOL,260,282.9,260,269.85,14096,20181012
507552,FOODS & INNS,140,144.5,139.5,143.1,1149,20181012
507580,IVP LIMITED,131,131.8,131,131.8,75,20181012
507598,KLRFM,39.15,42,39.15,39.8,1255,20181012
507621,MILKFOOD,399.55,420,385.5,404.55,526,20181012
507645,POLSON LTD.,12400,12400,11981,12187,16,20181012
507649,RASOI LTD.,25899.95,25899.95,25899.95,25899.95,1,20181012
507663,SAGAR SOYA,0.76,0.76,0.76,0.76,50,20181012
507685,WIPRO LTD.,313.3,333.05,309.9,316,304808,20181012
507690,ORIENT BEVER,89.2,99.9,89.2,99.05,2335,20181012
507717,DHAN AGRI,420,425,404.05,411.75,1496,20181012
507747,TTK HEALTHCA,889.65,899.9,865.05,891.05,292,20181012
507753,TGVSL,32.75,33.5,32.75,33,75156,20181012
507759,LIME CHEM.,65.1,69.8,63.6,63.6,947,20181012
507779,KANPUR PLAST,115.9,120,111.65,115.85,2179,20181012
507785,TAINWALA CH.,77.05,91.85,77.05,91.85,3,20181012
507789,JAGSON PHAR,28.85,28.85,26.25,26.35,1027,20181012
507794,KHAITAN CHEM,9.75,10.95,9.75,10.35,42918,20181012
507813,NATI. OXYGEN,42.6,42.6,42.6,42.6,2307,20181012
507815,GILLETTE (I),6443,6558.3,6434,6502.6,122,20181012
507817,WIRES FABRIK,80.75,84,80.75,84,11,20181012
507828,ANSAL HOUS.,9.43,10.35,9.43,10.08,6367,20181012
507833,COMPUTER PNT,1.14,1.14,1.14,1.14,170,20181012
507836,MAC CHARLES,253,265.6,248,262.55,804,20181012
507852,ADDI IND.,8,8,8,8,4,20181012
507864,PION INVEST,16.65,18.8,16.6,18.75,7645,20181012
507878,UNITECH LTD,2.4,2.57,2.4,2.48,1201462,20181012
507880,VIP INDUS.,426.15,438.55,422,432,98476,20181012
507910,FIBERWB IN,51.95,51.95,48.05,48.5,164431,20181012
507912,LKP FIN,160,175,160,171.6,1091,20181012
507944,BAJAJ STEEL,245,254.75,245,248.6,391,20181012
507948,KEY CORP.LTD,16.85,16.85,16.85,16.85,100,20181012
507960,GUJ.HOTELS,109,111,107,107.1,670,20181012
507966,RAS RESORTS,42.3,44.35,42.3,42.4,52,20181012
507970,PARA. COSMET,27.55,28.8,26.9,26.9,301,20181012
507981,JINDAL HOTL,45.1,49,45.1,48.95,13665,20181012
507998,SIMMONDS-MAR,95.5,98,94,95.05,2031,20181012
508136,BNALTD,188,190,185.05,190,90,20181012
508486,HAWKINS COOK,2851,3029.5,2851,3002.8,3589,20181012
508494,WARREN TEA,86.5,86.5,79.7,79.7,288,20181012
508571,COCHIN MALA,51.95,51.95,51.95,51.95,1,20181012
508807,IST LTD.,689.4,689.4,657,658.7,89,20181012
508814,COSMO FILMS,255.7,259.75,247,251.65,2456,20181012
508860,DIAMANT,0.66,0.66,0.6,0.6,5525,20181012
508869,APOLLO HOSP.,1129.95,1136.25,1106.2,1132.85,25113,20181012
508875,NITINCAST,157.3,157.3,157.3,157.3,1,20181012
508906,EVEREST INDS,468,473.4,460.95,471.2,3850,20181012
508922,MSR INDIA,15,15,13.8,13.9,6669,20181012
508933,AYMSYNTEX,32.2,32.5,32.2,32.5,300,20181012
508941,PANASON CAR,425,430,414.5,419,2126,20181012
508956,HB LEAS.PUB,0.78,0.78,0.78,0.78,81,20181012
508969,SULABH ENG.,1.03,1.03,1.03,1.03,3361,20181012
508989,NAVNETEDUL,106.95,109,105.55,107.05,5679,20181012
508996,SATPROP LTD,2.6,2.6,2.6,2.6,1000,20181012
509009,AUSOM ENT,54.5,56.3,53.55,53.8,10338,20181012
509020,RUCHI INFRA.,5.25,5.25,4.99,4.99,11518,20181012
509040,NETLINK SOLU,12.9,12.9,12.9,12.9,522,20181012
509048,LANCOR HOLDS,19,19.4,18.4,18.6,1399,20181012
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,100,20181012
509053,BANAS FIN.,3.5,3.5,3.5,3.5,101,20181012
509055,VISAKA IND.,480.1,493,477.2,485.35,3841,20181012
509077,PRESSMN,34.9,34.9,32.05,33.4,5366,20181012
509079,GUFIC BIO SC,109.85,112.6,107.5,107.9,6056,20181012
509148,GOVIND RUBB.,6.51,6.8,6.31,6.79,15153,20181012
509152,GRPLTD,1120,1120,1120,1120,7,20181012
509162,INDAG RUBBER,116,120,116,120,1700,20181012
509220,PTL LTD,43.2,44.55,43,43.2,3678,20181012
509243,TVS SRICHAKR,2459.2,2463.85,2350,2375.15,449,20181012
509423,SEL,14.92,14.92,14.92,14.92,100,20181012
509438,BENARES HOT,1199.95,1260,1199.95,1260,374,20181012
509470,BOM.OXYGEN,27100,27100,27100,27100,5,20181012
509472,CRAVATEX,378,378,350,350,3,20181012
509480,BERGE PAINT,280,286.05,279.25,284.35,67079,20181012
509486,CAPRIHANS,72,72,70.55,71.5,1022,20181012
509488,GRAPHITE IN.,914.15,914.15,914.15,914.15,2635,20181012
509496,ITDCEM,117.85,120.95,117.2,118.95,2130,20181012
509525,EMPIRE IND.,1413.5,1415,1375,1376.8,199,20181012
509557,GARFIBRES,1150,1185.1,1101.05,1115.2,1550,20181012
509567,GOA CARBON,746,780.2,738,751.25,159048,20181012
509597,HARDCASTLE,267.05,276.9,267,269.85,15,20181012
509631,HEG LIMITED,4339,4430.35,4192,4249.2,71976,20181012
509635,HIND.COMPOSI,340,340,336.1,338.05,444,20181012
509675,HIL,1988.6,2184.2,1976.55,2141.5,4702,20181012
509692,IND.CARD,117,130,117,122.8,221,20181012
509709,INT.CONVEYOR,27.25,27.25,25.85,27.25,205370,20181012
509715,JAYSHRE TEA,84.25,86.65,84.25,85.8,22633,20181012
509820,PAPERPROD,198.05,216.05,198.05,215.25,4854,20181012
509874,SHALIMAR PAI,83,88.4,83,86.8,22240,20181012
509895,HIND MILLS,210,225,201.05,217.75,431,20181012
509930,SUPREM IND,1024.95,1026.1,973,978.8,2140,20181012
509966,VST INDUS.,2693.75,2800,2693.75,2786,301,20181012
510245,SWASTI VINAY,3.07,3.29,2.92,3.04,21045,20181012
511012,YAMINI INVES,1.17,1.17,1.17,1.17,500,20181012
511034,JINDAL DRILL,120.95,133.2,120.95,127.1,13075,20181012
511066,SAKTHI FIN.,20.4,21.8,20.4,21.6,5950,20181012
511072,DEWAN H.FIN.,301.5,312,290.2,293.5,1992670,20181012
511076,SAT IND LTD,26.25,29.95,24.9,29.4,36580,20181012
511092,JMDVL,13.52,13.52,13.52,13.52,1,20181012
511108,SHIVA TEXYAM,250,255.8,235.5,249.75,1863,20181012
511110,V.B.DESAI,10.88,10.88,10.88,10.88,101,20181012
511116,QUADRANT,0.55,0.59,0.55,0.57,25431,20181012
511144,ASYAINFO,16.75,16.75,15.5,15.55,14495,20181012
511147,WALL ST.FIN.,30.2,30.2,25.5,25.75,903,20181012
511196,CANFIN HOMES,242.5,259.35,238.8,244.95,265389,20181012
511208,IL & FS INVE,8.26,8.83,8.01,8.06,365953,20181012
511218,SHRIRAM TRAN,1050.5,1144.5,1029.75,1040.75,79831,20181012
511243,CHOLAFIN,1123.15,1205.55,1123.15,1190,25930,20181012
511288,GRUH FINANCE,269.85,284.7,269.85,280.35,28602,20181012
511333,VLS FINANCE,54.9,57,54.9,55.65,14336,20181012
511355,IND CEM CAP,3.7,3.7,3.15,3.7,3645,20181012
511389,VIDEOCON IND,3.9,3.9,3.59,3.63,235576,20181012
511391,INTER GLOB F,10.8,10.8,10.8,10.8,100,20181012
511411,SHRISTINFRA,148,149.6,140,149.6,640,20181012
511413,CREST,153,159,152.8,154.85,855,20181012
511431,VAKRANGEE,37.7,37.95,37.55,37.95,300982,20181012
511451,DHARANI FIN.,3.99,4.2,3.99,3.99,8499,20181012
511463,ALEXANDER,15.39,15.39,14.19,15.21,33757,20181012
511473,IND.BANK MER,9,9.39,8.7,9.12,7379,20181012
511501,BHARAT BHUSH,17,17,17,17,50,20181012
511505,CAPITAL TRUS,231.1,255,231.1,237.85,356,20181012
511507,USHAKIRAN FI,4.09,4.3,4.09,4.3,900,20181012
511509,VIVO BIO TEC,55.95,59.5,55.95,58.3,831,20181012
511523,VEERHEALTH,11.5,12,11,11,3640,20181012
511533,SAHARA HOUSG,42.4,46.95,42,46.65,464,20181012
511535,NDA SECURIT.,10.6,10.6,10.6,10.6,1,20181012
511549,MORARKA FIN.,27,27,22.95,27,572,20181012
511551,MONARCH,40,42.65,37.35,40.5,4454,20181012
511557,PRO FIN CAP.,216.5,216.5,195.25,202.5,13539,20181012
511559,TIMES GUARAN,31.25,31.25,31.25,31.25,135,20181012
511589,AVONMORE,18.2,18.6,17.2,17.55,2145,20181012
511601,YASH MANAGE.,5.71,6.31,5.71,6.31,300,20181012
511605,ARIHANT CAP.,67.9,72,66.7,70.2,6056,20181012
511611,DCM FINANCIA,2.35,2.35,2.35,2.35,2004,20181012
511626,R R FINANCE.,13.4,13.4,13,13,3,20181012
511628,IMCAP,24,24.85,22.55,24.75,5126,20181012
511630,SAMBHAAV MED,6,6,5,5,1600,20181012
511658,NETTLINX LTD,74.6,76.95,69,74.65,14179,20181012
511664,BGIL FL TEC,3,3,2.84,3,1691,20181012
511672,SCANSTL,30.7,32.15,30.7,32,2141,20181012
511676,GIC HOUSING,238.3,245,238,239.7,19466,20181012
511702,PARSHARTI IN,9.45,9.45,9.45,9.45,10,20181012
511716,ESCORT FINAN,3.17,3.32,3.03,3.32,3715,20181012
511724,BAID LEASING,226,229.5,219.9,220.75,3370,20181012
511726,VIPUL LTD,48.75,50.95,48.75,49.25,9192,20181012
511736,USHDEV INTNL,0.75,0.75,0.75,0.75,852,20181012
511742,UGROCAP,192,194,181,194,638,20181012
511754,SHALIB.FINAN,79,84.3,79,82.15,554,20181012
511758,MANSI FINANC,21.15,21.15,21.15,21.15,539,20181012
511764,UPASANA FIN.,38.75,38.75,36.85,36.85,84,20181012
511766,MUTHOOT CAP,798.8,860,779.35,837.55,4806,20181012
512018,CNI RES LTD,2.41,2.81,2.4,2.45,3601,20181012
512048,LUHARUKA,0.48,0.48,0.45,0.45,5323,20181012
512068,DECCANGOLD,30.85,31.7,30.65,31.25,25264,20181012
512070,UPL,615,635.1,612.1,627.1,75901,20181012
512093,CRANES SOFTW,1.46,1.46,1.44,1.44,2838,20181012
512131,SIGNET IND,37.2,38.8,37.2,38.1,8033,20181012
512149,ADVANCE TECH,0.19,0.19,0.19,0.19,83600,20181012
512161,8KMILES,121.4,134.1,121.4,130.6,163982,20181012
512165,ABANSENT,20.9,20.9,20.5,20.5,1160,20181012
512175,VAMA INDS,14.98,15,14,14.24,13035,20181012
512179,SUNTECK REAL,340,366.1,335,355.7,92306,20181012
512217,PRISM MEDI,37.3,40.2,36.3,39.45,284352,20181012
512237,JAI CORP LTD,98.4,112,98.4,108.25,890250,20181012
512247,ASHIRWAD CAP,3.12,3.15,3,3.14,197596,20181012
512257,SVARTCORP,3.95,4.12,3.8,3.9,44122,20181012
512289,SHIRPUR GOLD,78.9,78.9,68.5,73.35,791,20181012
512296,BHAGYA INL,29.4,29.4,28.25,28.8,2822,20181012
512301,CHAMBAL BREW,1.78,1.78,1.78,1.78,1,20181012
512379,CRESSANDA SO,1.13,1.13,1.13,1.13,30,20181012
512425,NIRAV COMMER,370,370,370,370,70,20181012
512437,APOLLO FIN I,65,65,65,65,138,20181012
512449,SVC RES,10.12,10.12,10.12,10.12,3,20181012
512453,SHRI JAGDAMB,248,259.8,227.8,258.9,1776,20181012
512455,LLOYDS MET E,13.4,13.6,13.25,13.43,10806,20181012
512463,SHREE GLOBAL,1.33,1.33,1.33,1.33,400,20181012
512477,BETEX INDIA,41.3,50,41.3,45.3,151,20181012
512493,GARNET INTL,59.1,72.9,59.1,66.3,680,20181012
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,100,20181012
512519,DONEAR IND.,37.5,39,37.1,37.6,7272,20181012
512527,SUPER SAL IN,480,510,480,493.3,39,20181012
512529,SEQUENT,48,49.1,48,49.1,26713,20181012
512531,STC INDIA,125.9,134,117.1,131.85,284639,20181012
512553,ZENITH EXP.,41.5,41.5,41.5,41.5,10,20181012
512559,KOHINORFOODS,30.75,31.6,30.5,30.8,6258,20181012
512573,AVANTI FEEDS,378,396.4,378,390.85,57498,20181012
512587,ZODIAC JRD,40.5,40.5,35.5,36.2,852,20181012
512597,KEYNOTE CORP,64.75,64.75,64.75,64.75,1007,20181012
512599,ADANI ENTER,140,145.2,140,143.8,752762,20181012
512608,BHANDARI HOS,1.84,1.88,1.78,1.85,43313,20181012
512624,REGENTRP,3.67,3.67,3.67,3.67,1,20181012
512626,ORBIT EXPORT,143,144,141,142.15,300,20181012
512634,SAVERA IND,76.6,76.6,64.6,67.05,15,20181012
513005,VBC FERRO,44.35,44.35,44.35,44.35,10,20181012
513010,TATA SPONGE,815.05,894.6,811,837.45,136340,20181012
513023,NAV BHAR VEN,114.75,118.7,114.75,116.3,13254,20181012
513043,REMI EDEL,24.8,24.8,24.8,24.8,2,20181012
513059,G.S.AUTO INT,8.1,8.8,8,8.44,9300,20181012
513097,SHIV.BIMETAL,98.8,99,96.25,96.85,19065,20181012
513108,GANDHI SP.TU,367.9,367.9,363,363.5,207,20181012
513117,AMFORGE IND.,1.75,1.75,1.75,1.75,37,20181012
513119,ABC GAS INT,23.35,23.35,23.35,23.35,5,20181012
513121,ORICON ENT,28.1,30.5,27.85,29.05,57591,20181012
513142,BALASORE,30.5,32,30.05,31.65,484147,20181012
513149,ACROW INDIA,160.85,160.85,160.8,160.8,797,20181012
513179,NAT STL AGRO,7.1,7.46,6.9,7.45,3363,20181012
513216,UTTAM GALVA,8.5,8.68,8.2,8.45,773057,20181012
513228,PENNAR STEEL,38,38.7,35.6,38.15,25725,20181012
513250,JYOTI STRUCT,2.07,2.27,2.07,2.24,39487,20181012
513252,JAY USHIN,400,422,400,422,319,20181012
513262,ST.STR.WHEEL,1025.05,1036.15,1025,1033.9,140,20181012
513269,MAN IND.(I),81.55,84,81,83.3,31023,20181012
513303,MODERN STEEL,11.95,11.95,11.94,11.95,525,20181012
513309,GOLKONDA,2.1,2.1,2.1,2.1,50,20181012
513335,METALFORGE,12.9,12.9,11.8,12.78,1513,20181012
513349,AJMERA,150.45,155,149.3,153.05,4223,20181012
513353,COCHIN MIN.,158,160,158,160,20,20181012
513361,ISW LTD,1.28,1.42,1.25,1.31,245911,20181012
513369,RAJKUMAR FRG,42.2,42.2,42.15,42.15,1000,20181012
513375,CARBORUNDUM,354.4,370.75,354.2,369.95,11096,20181012
513377,MINERAL&METL,31,31.9,29.6,31.1,1348061,20181012
513401,ASHIANA ISP.,29.9,29.9,27.2,28.1,54,20181012
513414,SMPL,0.47,0.5,0.47,0.49,8371,20181012
513418,SMFIL,0.65,0.67,0.65,0.65,5609,20181012
513434,TATA METALIK,579.95,592.15,565,574.75,12427,20181012
513436,SHAH ALLOYS,19.2,19.45,19.2,19.35,743,20181012
513446,MONNETISPA,39.4,39.4,39.4,39.4,4844,20181012
513488,SH.STEEL WIR,13.25,14.1,13.25,14.1,1800,20181012
513502,BARODA EXTR.,0.35,0.35,0.35,0.35,40010,20181012
513509,KALYANI FORG,304,304.5,300,304.3,1010,20181012
513511,PANCH.STEEL,40,44.8,40,44.1,13312,20181012
513513,ADITYA ISPAT,5.35,5.35,5.33,5.35,62,20181012
513515,S.R.INDUS.,6.1,6.1,6,6,11,20181012
513517,STEELCAST,155.5,161.7,154,154.1,7364,20181012
513519,PITTIENG,73.35,79.9,73,79.25,6320,20181012
513528,GLITTEK GRAN,1.91,1.91,1.91,1.91,40,20181012
513532,PRADEEP MET.,75,75,75,75,101,20181012
513534,VARDHMAN IND,5.75,5.75,5.75,5.75,300,20181012
513548,SHARDA ISPAT,75,75,69.6,70.5,803,20181012
513554,MAHA STEEL,79.1,79.5,75.4,78.35,24318,20181012
513566,NOVA IRON&ST,6,6.19,6,6.17,107,20181012
513599,HIND.COPPER,51.8,53.75,51.15,51.45,397788,20181012
513605,SRIPIPES,181.5,188.1,180.6,185,7494,20181012
513642,AXEL POLYMER,13.3,14.7,13.3,14,103,20181012
513683,NLCINDIA,83.05,84.4,83.05,84.1,141863,20181012
513691,JMT AUTO LTD,2.74,2.74,2.62,2.62,14567,20181012
513693,KIC METALIKS,388,398.8,360.15,398.8,5875,20181012
513709,SHILP GRAVUR,111.2,114.5,108.1,110.35,552,20181012
513713,WHITEORG,74,78.8,71.1,71.9,60283,20181012
513729,ARO GRANITE,53.2,55,52.5,54.5,887,20181012
514010,HIM.FIBRES,3.8,3.85,3.61,3.85,2847,20181012
514030,DEEPAK SPINN,85.1,86,85,85.1,607,20181012
514034,JBF IND.LTD,25,25.3,23.55,24.5,133583,20181012
514036,LOY.TEX MILL,456.05,465,441,443.25,334,20181012
514043,HIMAT.SEIDE,236,243.1,235.55,241,9686,20181012
514045,BSL LTD.,44.1,46,44,44.75,752,20181012
514087,PBM POLYTEX,75,75,74.5,74.6,650,20181012
514138,SURYALATA SP,122,122.2,122,122.2,276,20181012
514140,SURYAVA SPIN,3.79,3.79,3.79,3.79,38,20181012
514142,TT LTD.,58.05,61.7,58.05,59.15,949,20181012
514162,WELSPUN (I),61.65,63.6,61.65,63.15,144232,20181012
514165,IND.ACRYLICS,10.5,11.39,10.2,10.98,27831,20181012
514167,GANESH ECOSP,300,300,291.5,292.05,2144,20181012
514171,CEETA IND.,6.65,6.65,6.65,6.65,100,20181012
514175,VARDHMAN POL,10.9,11.05,10.22,10.95,1310,20181012
514183,BLA ROS IND,45.3,46.85,43.95,46.35,49822,20181012
514211,SUMEET INDUS,4.66,5.14,4.66,5.14,163521,20181012
514215,BINNY LTD.,140,165,140,163.05,2698,20181012
514234,SANGAM INDIA,62.55,66.5,62,64.95,3674,20181012
514264,SEASONS TEXT,10.25,10.95,9.38,10.17,8456,20181012
514266,ZENITH FIBRE,64,64,64,64,100,20181012
514274,AARVEE DENIM,24.35,24.6,24.1,24.4,201,20181012
514286,ASHIMA LTD.,12.7,14.34,12.7,13.97,27587,20181012
514300,PIONEER EMB,31.9,32.85,31,31.1,4218,20181012
514302,VIPPY SPIN.,43.45,43.45,40,42.45,2960,20181012
514318,JATTAINDUS,13.75,13.75,13.75,13.75,100,20181012
514322,KAMADGIRI,90.25,98.95,90,93.1,44,20181012
514326,PATSPIN INDI,11.4,11.4,10.11,10.12,2917,20181012
514330,OVERSEAS SYN,7.48,7.49,7.2,7.44,41162,20181012
514348,WINSOME YRN,1.49,1.49,1.49,1.49,6000,20181012
514358,EVERLON SYN.,18.2,18.2,16.55,18.2,460,20181012
514394,AJIL,243.55,243.55,243.55,243.55,107,20181012
514412,SARUPINDUS,56.9,56.9,56.9,56.9,500,20181012
514418,MANORG,407,443.3,407,443.3,39491,20181012
514428,HINDU.ADHESI,90,90,86.9,87,500,20181012
514442,SRI KPR IND,19.45,19.45,19.45,19.45,3,20181012
514450,MAHA.RUBTECH,47.5,47.6,43.45,45.8,1004,20181012
514470,WIMSOME TEXT,29.2,30.2,23.05,30.05,2576,20181012
514474,FAIRDEAL FIL,114,115.5,114,115.5,1063,20181012
515018,REG.CERAMIC,2.55,2.59,2.35,2.59,5733,20181012
515030,ASAHI IN.GLA,308.7,309,295.05,300.3,4717,20181012
515037,MURD.CERAM,24.1,24.75,21.5,22.7,99463,20181012
515043,SAINT-GOBAIN,50,52.25,50,51.7,40529,20181012
515055,ANANTRAJ,36.7,38,36.7,37.75,177047,20181012
515085,RESTILE CER.,3.74,4.19,3.35,3.88,7667,20181012
515093,MADHAV MARB.,43.65,44.35,42.05,42.4,5815,20181012
515127,RAMASIGNS,14,14.7,14,14.65,959,20181012
515145,HIND.NAT.GLS,84.5,84.5,80.3,82.5,838,20181012
515147,HALDYN GLASS,34,35.5,34,34.35,16382,20181012
516003,SARDA PLY.,96.5,96.5,95.8,95.8,6,20181012
516007,MANGALAM TIM,18.5,18.55,17.95,18.25,6979,20181012
516016,SHREYANS IND,159.5,162.65,158.1,160.65,4589,20181012
516022,STAR PAPER,158.05,169,158.05,167.05,12177,20181012
516030,YASH PAPERS,61.1,61.85,60.15,61.1,18262,20181012
516062,NAT.PLYWOOD,27.95,27.95,27.95,27.95,1230,20181012
516064,ARROWGREEN,108.25,115.2,108.25,112.7,4339,20181012
516072,VISHNU CHEM,158,172,158,167.1,3985,20181012
516078,JUMBO BAG,13.8,13.8,13.8,13.8,200,20181012
516082,N.R.AGARWAL,465,487.5,465,479.75,2460,20181012
516086,SH.RAJES.PAP,7.93,8.67,7.93,8.67,2001,20181012
516096,SANGAL PAPER,189,189,189,189,52,20181012
516106,SH.KARTHIK P,13.95,13.95,13,13,2102,20181012
516108,S.I.PAPER,97,97,93.1,95.55,9786,20181012
517015,VINDHYA TELE,1387.1,1410,1384,1410,1557,20181012
517035,RUTTONSHA IN,40.3,41.6,40.1,41.6,146,20181012
517041,ADORWELDING,351,352.5,337.05,339.45,3442,20181012
517059,SALZER ELEC,137.7,138,133.8,137,1478,20181012
517063,JETINFOTRAN,48,48,40.2,45.95,276,20181012
517080,HIGHGROUND,9.47,9.61,8.95,9.05,32856,20181012
517096,APLAB LTD.,17.15,17.15,17.15,17.15,51,20181012
517119,PCS TECH,12,12.49,11.25,11.36,1444,20181012
517146,USHA MART.LT,26.1,28.4,26.1,27.75,162751,20181012
517166,SPEL SEMICON,8,8.2,7.8,8.2,2208,20181012
517168,SUBROS LTD.,266.05,274.55,265.1,267.25,22619,20181012
517174,HONEYWELL,19111,19321.95,19049.65,19279.25,174,20181012
517201,SWITCH.TECH.,76,76,71,71,100,20181012
517206,LUMAX IND,1875,1884.95,1801,1816.4,479,20181012
517214,SPICEMOBI,11.91,12.18,10.95,11.9,106,20181012
517224,SUJANA INDUS,0.45,0.45,0.45,0.45,5305,20181012
517236,CALCOM VISIO,21,21.75,20,20.25,2038,20181012
517238,DYNAVISION,59.45,59.5,59.45,59.5,200,20181012
517246,BCC FUBA,9.05,9.55,9.05,9.3,150,20181012
517258,PRECISION EL,19.35,19.35,19.35,19.35,500,20181012
517264,FINELINE CI,19.35,19.35,17.55,19.2,1303,20181012
517271,HBL P SYS,27.2,28.5,27.15,28,32916,20181012
517288,GUJARATPOLY,26.5,26.5,24.1,25.85,51840,20181012
517300,GUJ.IND.POW.,72.4,76,71.7,74.25,15810,20181012
517330,CMI LTD.,126,129,123.15,125.9,7883,20181012
517334,MOTHERSON SS,231.9,239.7,231.15,238.65,130175,20181012
517344,MINDTECK (I),40.05,40.05,37,38.15,2082,20181012
517354,HAVELLSINDIA,590,600.8,587.4,594.75,40831,20181012
517356,ACI INFOCOM,0.49,0.49,0.49,0.49,3671,20181012
517370,INCAP LTD.,49.35,49.35,44.7,47,1968,20181012
517372,GUJ.INTRUX,114.7,115,110,115,564,20181012
517380,IGARSHI MOT,647.5,647.5,617.5,641.95,942,20181012
517385,SYMPHONY,990.05,997,970.05,985,2054,20181012
517415,LEE&NEE SOFT,1.2,1.2,1.1,1.13,5217,20181012
517417,PATEL AIRTEM,134,139.65,132,133.75,1542,20181012
517421,BFLYGANDHI,228,230.75,225,230.75,925,20181012
517429,ATHENAGLO,26.3,28.35,26.1,28.35,1025,20181012
517437,DUTRON POLY.,128.1,128.1,128.1,128.1,1,20181012
517447,R.S.SOFTWARE,27.2,29,27.2,27.9,12096,20181012
517449,MAGNA ELECTR,148.3,150,147,147.35,535,20181012
517467,MARSONS,1.57,1.57,1.57,1.57,300,20181012
517477,ELNET TECH.,120,120,113.25,113.25,52,20181012
517481,APTL,1.33,1.35,1.33,1.35,831,20181012
517494,ACCEL,5.86,6.15,5.6,6.07,10503,20181012
517498,WEBELSOLAR,35.5,35.7,34.7,35.25,8751,20181012
517500,ROTO PUMPS,104.95,108,102.05,106.3,19373,20181012
517506,TTK PRESTIGE,5910.5,6600,5894.5,6306.75,1611,20181012
517514,DHINDIA,15.45,15.45,15.45,15.45,1450,20181012
517518,LEEL,67.65,72.05,67.65,68.85,31142,20181012
517522,RAJ GLO WIR,790,800,787,799.35,1452,20181012
517530,SURANATP,4.41,4.5,4.41,4.5,3056,20181012
517536,ONWARD TECHN,62.5,62.6,61.05,61.6,695,20181012
517544,CENTUM ELEC,354,373.75,354,356.65,573,20181012
517548,STARLITE COM,29,29,24.5,25.8,11849,20181012
517554,NHCFOODS,5.48,5.48,4.86,4.86,2354,20181012
517556,PVP VENT LTD,3.73,4.09,3.73,3.81,38372,20181012
517562,TRIGYN TECH,81,84.4,81,81.85,111811,20181012
517569,KEI INDUST.,301.9,303.15,285.9,288.45,38569,20181012
517571,IMPPOWERS,67.95,67.95,58.35,62.95,1186,20181012
518011,KEERTHI,73,73,73,73,500,20181012
518029,GUJ.SIDH.CEM,23.8,24.25,23.4,24.05,19907,20181012
518075,SURAJ PRODUC,39.4,39.4,39.4,39.4,975,20181012
518091,ANJANI PORTL,115,117,110.65,115,5036,20181012
519003,MODINATURAL,72,72,72,72,1,20181012
519031,SHAH FOOD(P),107.7,107.7,97.5,105,8,20181012
519091,TASTY BITE,9124,9300,8960,9029.6,101,20181012
519097,RITESH INTER,7.43,7.43,7.43,7.43,4105,20181012
519105,AVT NATURAL,27.75,29.9,27.75,28.45,17391,20181012
519126,HIND.FOODS,312.7,314,300,309.05,18616,20181012
519136,NAHAR INDUST,52,54,50.05,53.5,4180,20181012
519156,VADILAL IND,457.65,459,448.05,450.5,767,20181012
519183,ADF FOODS LT,201.5,211,201,208.45,4468,20181012
519216,AJANTA SOYA,30,31.45,29.75,30,3192,20181012
519224,WILLIAM.MAGO,54.85,55.8,54.5,55.7,921,20181012
519242,SARDA PROT.,4.75,4.75,4.75,4.75,10000,20181012
519248,JVL AGRO,3.79,3.79,3.79,3.79,61842,20181012
519260,SANWARIA,10.85,11.35,10.85,11.06,252720,20181012
519285,TARAI FOODS,2.01,2.01,2.01,2.01,251,20181012
519287,MODERN DAIRI,3.95,4.35,3.95,4.35,6695,20181012
519295,BAMBINO AGRO,177.55,191.95,177.55,186.9,1238,20181012
519307,VIKAS WSP,9.72,11.29,9.72,10.79,379240,20181012
519359,POONA DAL,37.45,39.95,32.55,35.3,282,20181012
519383,ANIK INDS,25.45,26,25.25,25.55,139,20181012
519421,KSE LIMITED,2313.9,2350,2280,2305.4,1116,20181012
519439,PIONEER AGRO,8.71,8.71,8.71,8.71,3,20181012
519455,NARBADA,27.4,27.4,27.4,27.4,100,20181012
519457,VIRAT CRANE,36.9,40.9,36.9,37.8,1295,20181012
519475,CHORDIA FOOD,132,132,132,132,6,20181012
519483,TAI INDUST.,11.3,11.3,11,11,881,20181012
519494,N K INDUST.,47,51.5,46.6,51,8545,20181012
519506,NCC BLUE WAT,2.7,2.7,2.7,2.7,100,20181012
519532,ASIAN TEA,9.4,9.9,9.4,9.4,112,20181012
519552,HERITGFOOD,498,522.1,498,512.95,2288,20181012
519560,NEHA INTER.,4.5,4.99,4.5,4.73,11617,20181012
519566,SIMRAN FARMS,60.85,60.9,60.85,60.9,1596,20181012
519570,LAKSHMI OVER,6.61,7.1,6.5,6.73,106881,20181012
519588,DFM FOODS,1135.55,1181.05,1135.55,1170.4,31,20181012
519600,CCL PRODUCTS,240.35,245.25,240.35,243.25,1528,20181012
519602,KELLTONTEC,36,36.5,33.75,34,10171,20181012
520008,RICO AUTO,64.95,69.3,64,68.65,24206,20181012
520021,OMAX AUTOS.,103.85,106.75,102,102.45,14966,20181012
520043,MUNJAL SHOWA,186.95,191,181.15,185.65,3354,20181012
520051,JAMNA AUTO,71.1,72.7,70.7,71.6,181471,20181012
520056,SUNDAR.CLAY,3800,3939,3650,3742.05,438,20181012
520057,JTEKTINDIA,101.55,107.7,101.55,106.25,26070,20181012
520059,MUNAUTO,51.7,54,51.5,53.6,3567,20181012
520066,JAYBH.MARUTI,308,309.05,295.15,299.95,65870,20181012
520073,RACLGEAR,54.95,54.95,50.5,51.65,3079,20181012
520075,SAMKRG PIST.,203.5,214.95,203.5,209.75,3129,20181012
520086,SICAL LOG,151.1,155.95,150.15,153,2999,20181012
520111,RATNAMNI MET,816.55,835,805,827.8,618,20181012
520113,VESUVIUS IND,1107.2,1140,1055.35,1117.4,196,20181012
520119,AUTOMOTIVE S,42,42,41.5,41.75,1101,20181012
520123,ABC INDIA,48.55,48.55,48.5,48.5,97,20181012
520127,BALURGHAT TE,3.36,3.36,3.04,3.31,400,20181012
520139,JAGSON AIRLI,1.3,1.3,1.23,1.23,1814,20181012
520141,SIBAR AUTO,36.75,37.4,36.75,36.75,771,20181012
520151,SHREY SH LOG,226,240.05,225,238.45,2032,20181012
520155,STARLOG,15.75,15.75,14.25,14.5,1059,20181012
521005,INDOVATION,9.75,9.75,9.75,9.75,15,20181012
521014,EUROTEX IND,22,22,18.9,19.2,644,20181012
521016,INDO COUNT,62.35,68.85,62.35,67.4,141100,20181012
521018,MARAL OVERS,27,27.7,25.6,27.45,888,20181012
521034,SOMA TEXTILE,6.06,6.06,6.06,6.06,6775,20181012
521054,KAKATIYA TEX,3.23,3.23,3.23,3.23,200,20181012
521062,OCTAVE,1.9,1.91,1.75,1.91,5461,20181012
521064,TRIDENT,56.9,58.45,56.35,57.7,95405,20181012
521070,ALOK INDS.,3.23,3.54,3.23,3.54,471967,20181012
521082,SPENTEX INDS,2.15,2.17,2.1,2.17,42876,20181012
521097,AMARJOTHI SP,83.9,89.95,83.65,87.55,5209,20181012
521105,OLYMPIA IND.,36.85,36.85,36.85,36.85,280,20181012
521109,NAGREEKA EXP,23.4,24.05,23.4,24.05,28,20181012
521113,SUDITI IND.,38.5,38.5,38,38.15,350,20181012
521131,SBFL,6.5,6.51,6.5,6.51,3000,20181012
521137,EUREKA IND.,2.46,2.46,2.46,2.46,100,20181012
521141,ADITYA SPIN.,4.8,4.8,4.61,4.61,120,20181012
521149,PRIME URBAN,11.65,12.24,11.11,11.25,600,20181012
521151,DHANLXMI FAB,30.2,31.4,30.2,31.4,210,20181012
521163,ZODIAC CLOTH,135.5,152,135.4,145.45,550,20181012
521176,GANGOTRI TEX,3.55,3.55,3.55,3.55,6911,20181012
521180,SUPER SPIN.,5.7,6.2,5.7,6,26120,20181012
521188,UNITED TEXT.,5.7,5.7,5.7,5.7,3000,20181012
521194,SIL INVEST,158,172,158,172,517,20181012
521200,SURYLAK.COTT,37,39,36.55,38.1,3042,20181012
521206,SAMTEX FASH.,1.41,1.47,1.41,1.43,8597,20181012
521216,DHAN ROTO SP,40.5,40.5,40.5,40.5,27,20181012
521220,DAMOINDUS,96,99,95.75,99,671,20181012
521232,SUNIL INDUS.,34.05,34.05,34.05,34.05,300,20181012
521234,SRI NACHAMAI,15.61,15.61,15.61,15.61,1000,20181012
521240,SAMBANDAM SP,93.85,103,93.85,101.8,234,20181012
521248,KITEX GARMEN,108,110.7,107.55,109.2,10777,20181012
522001,CRANEX LTD.,13,13,13,13,42,20181012
522004,BATLIBOI LTD,15.4,17,15.25,15.45,8877,20181012
522005,AUSTIN ENGG.,64.95,64.95,64.95,64.95,5,20181012
522014,UNITED DRILL,124.15,124.15,120,124,725,20181012
522017,FLUIDOMAT,122.9,125,118,118.9,1728,20181012
522029,WINDSOR MACH,68.3,72.15,68.05,68.35,90920,20181012
522034,SHANTHI GEAR,113.5,116.3,112.2,113.85,1977,20181012
522064,HONDA SIEL,1099,1159,1076.6,1152.75,738,20181012
522073,HITECHGEAR,374.9,394.9,374.9,387.5,2332,20181012
522074,ELGI EQUIP,258.5,258.9,245.85,256.9,986,20181012
522091,UV DER HORST,30.9,30.9,30.9,30.9,25,20181012
522101,KILBURN ENGG,56.1,62,56.1,60,3504,20181012
522105,BIRLA PRETEC,13.65,14.45,13,13.95,152115,20181012
522108,YUKEN INDIA,595,604.5,555.2,597.1,5932,20181012
522113,TIMKEN (I),559.25,562.95,551,555,1924,20181012
522122,VOITH PAPER,731.1,737,731.1,737,40,20181012
522134,ARTSON ENG,53.05,56.2,52,54.15,2132,20181012
522152,SOLITAIR MC,35.05,42,35.05,39.1,222,20181012
522163,DIAMONPOWER,1.3,1.35,1.23,1.35,62818,20181012
522165,INDSIL HYD,73.4,75,67,68.45,21627,20181012
522183,ITL INDUSTRS,155.05,160,147.65,154.35,3172,20181012
522195,FRONTIER SPR,164.65,172.2,159.1,162.8,937,20181012
522205,PRAJ IND.LTD,111.95,114.9,111.05,112.7,374360,20181012
522207,RASANDIK ENG,145,147.4,130.15,137.85,307,20181012
522209,YOGI SUNGWON,1.9,1.92,1.9,1.92,29944,20181012
522215,SWISS GLASS,160.15,168,160.15,161,577,20181012
522217,GUJ APOIND,156,157.1,153.05,156.3,1995,20181012
522229,TANEJA AERO.,33,33.8,32,33.5,3999,20181012
522231,CONART ENG.,27.5,27.5,24.55,25.3,5856,20181012
522241,M.M.FORGINGS,584,600,572.75,596.3,1517,20181012
522249,MAYUR UNIQ.,365.75,374,361,370.4,1084,20181012
522251,CENLUB INDUS,67.1,68.8,64.5,65.5,1352,20181012
522257,RAJOO ENGIN.,30.6,31.35,30,31.05,45388,20181012
522261,DOLPHIN OFF.,48.9,52,48.9,50,26022,20181012
522263,JMC PROJECTS,87,87,75,79.25,26251,20181012
522275,GET&D,262.05,264.55,259,259.7,1664,20181012
522281,RAM RAT.WIRE,141.9,143,138.55,140.75,1460,20181012
522285,JAY NECO IND,5,5.1,4.91,5.09,42885,20181012
522287,KALPA.POWER,310,313.8,300,304.95,2437,20181012
522292,CHANDNI TE,34.25,34.25,30,31.7,3425,20181012
522294,T & I GLOBAL,71.95,72,63,66.55,1514,20181012
522295,CONTROL PRNT,352,354.95,343.95,344.75,942,20181012
523007,ANSAL BUILD.,46.1,55.95,46.1,53.9,785,20181012
523011,WEIZMANN LTD,43.65,43.65,40.75,41.1,1012,20181012
523019,B.N.RATHI SE,25.05,32,25.05,29.85,2293,20181012
523021,RISHITECH,49.3,53,47.2,51.8,1562,20181012
523023,SINCLAIR HOT,330,336,323.1,333.95,2629,20181012
523025,SAFARI IND.,734,770.05,734,770.05,63945,20181012
523054,BIN.TEX.PR(P,544,544,544,544,1,20181012
523100,COSMO FERR.,21.15,22.6,21.15,22.6,1938,20181012
523116,SANCO TRANS,228,228,228,228,91,20181012
523127,EIH ASSO.HOT,324,324,306.3,315,349,20181012
523144,MEDI CAPS,15.7,15.7,14.43,15.12,1125,20181012
523151,OTCO INTERN.,19.05,19.05,19.05,19.05,601,20181012
523160,MORGAN CRU,1715,1850,1715,1817.25,1085,20181012
523204,ABAN OFFSHO,79.5,88,79.5,83.95,228616,20181012
523207,KOKUYOCMLN,122.25,125.2,118.2,118.95,5716,20181012
523229,BHARAT SEATS,126.5,130.8,122,129.05,29962,20181012
523248,MACHINO PLAS,159.9,159.9,142.9,151,212,20181012
523260,PEARL POLYME,12.91,13,12.07,12.95,7612,20181012
523261,VENKEY'S (I),2270,2370,2232,2277.35,13652,20181012
523269,ADVANI HOTEL,49.9,52.45,49.65,50,82,20181012
523277,G.V.FILMS,0.6,0.65,0.6,0.64,85926,20181012
523283,SUPER HOUSE,120.5,123.4,118.85,119.4,566,20181012
523289,RAMA VISION,6.82,7.16,6.5,7.16,1068,20181012
523319,BALMER LAWRI,190,191.55,188,190.55,13852,20181012
523323,KOVAI MEDI.,825,865.6,824,856.7,35662,20181012
523329,ELDECO HOUS.,1125,1194,1125,1171.15,54,20181012
523367,DCMSHRIRAM,372,381.3,367.1,374.15,10003,20181012
523369,DCM SHR.IND,186.45,208.6,186.45,202.65,17344,20181012
523371,MAWANA SUGAR,59,59.05,56.25,59.05,4326,20181012
523373,MINI DIAMOND,6.95,6.95,6.95,6.95,1000,20181012
523384,MAH.RAS.APEX,119.05,130.25,119.05,130.25,10,20181012
523385,NILKAMAL L,1525,1613.15,1525,1587.75,1266,20181012
523391,NAHAR POLY,39,39.25,37.7,38.35,1545,20181012
523395,3M INDIA LTD,22085,22582,22085,22415.15,158,20181012
523398,JCHAC,1716.8,1742.5,1691,1698.8,205,20181012
523405,JM FINANCIAL,76.1,81.2,76.1,80.2,150914,20181012
523411,ADCINDIA,193,194.4,187,187.15,2213,20181012
523425,SUNRAJ DIAM.,5.13,5.13,5.13,5.13,6,20181012
523445,REL INDL INF,321,348.9,321,338.4,108035,20181012
523449,SHARP INDIA,33.75,35.4,32.1,33.5,2308,20181012
523457,LINDEINDIA,421.5,425.25,420.05,420.35,237,20181012
523465,IND.BANK HSG,26.5,28,26.5,28,1100,20181012
523467,JAIMATA GLAS,0.35,0.35,0.35,0.35,54563,20181012
523475,LOTUS CHOC,31.25,32.2,30,32.2,1823,20181012
523483,PACIFIC IND.,113.25,113.25,113.25,113.25,10,20181012
523489,CMM HOSPITAL,13.23,13.23,13.23,13.23,1625,20181012
523519,UNI OFF AUTO,1.43,1.5,1.43,1.43,2839,20181012
523523,RAINBOW PAP.,1.1,1.13,1.03,1.04,10231,20181012
523537,APM INDUS.,39.75,39.75,36,36.8,7443,20181012
523539,PRECISION WR,210.9,216.1,207.75,214.25,3386,20181012
523550,KRYPTON IND,13.55,14.85,13.5,13.65,8119,20181012
523566,MARTIN BURN,48.75,49.75,46.45,49.25,2904,20181012
523574,FEL,36.7,39.05,36.6,38.65,125864,20181012
523586,IND.TONERS,163.9,163.9,150,152.1,8416,20181012
523594,KUNSTSTOFFE,37.7,37.7,34.5,36.5,1100,20181012
523598,SHIPP.CORPN,43.3,44.4,43.1,43.4,105219,20181012
523606,SIKA INTER.,150,150,143,146.95,112,20181012
523610,ITI LTD.,83,86.6,82.25,83.2,258889,20181012
523618,DREDGING COR,343,353.65,316.95,337.25,58705,20181012
523620,PHARMASIA,17.6,18,17.5,18,480,20181012
523628,PODDAR,680,681.95,658,680.5,149,20181012
523630,NATIONAL FER,35.35,36.05,34.7,35.15,43079,20181012
523638,IP RINGS LTD,117,120,115.5,119.2,2161,20181012
523642,PI INDUS.LTD,754.8,785,748.7,772.2,31649,20181012
523648,PLASTIBLEND,212,217,212,216.45,4800,20181012
523660,WATERBASE,185,193.7,182,185.35,160881,20181012
523672,FLEX FOODS,68.6,79.8,68.6,72.1,2571,20181012
523694,APCOTEX IND,536.5,545,535.6,540.15,426,20181012
523696,FORTIS MLR,51.55,52.8,51.55,52.7,2139,20181012
523704,MASTEK LTD,472,512.5,458.4,474.95,60227,20181012
523708,EIMCO ELECON,326.15,326.15,326.15,326.15,25,20181012
523710,SAYAJI HOTEL,245,267,245,263,201,20181012
523716,ASHIANA HOU,123.55,126.8,123.5,126.1,2037,20181012
523724,VIJAY SHA.BU,7.36,7.39,7.1,7.36,1834,20181012
523736,DPL,82.1,91,81.8,88.45,7773,20181012
523754,EPC INDUS.,87,91.9,86.75,89.7,19423,20181012
523756,SREIINFRA,34.5,35.65,33.4,33.9,352629,20181012
523768,GUJ.BOROSIL,104.9,107.1,104,105.55,23160,20181012
523782,MITSHI,43.2,43.2,43.2,43.2,1,20181012
523790,SHUKRA JEW,21.6,21.6,21.6,21.6,1400,20181012
523792,MAZDA LTD,339,345,335,342.3,258,20181012
523796,VICEROY HOTE,6.1,6.35,6.1,6.27,11229,20181012
523826,SOVEREIGN DI,8,8.4,8,8.4,3800,20181012
523828,MENON BEAR.,74.9,78,74.9,77.75,7312,20181012
523832,MUKAT PIPES,5.04,5.09,5.04,5.09,4048,20181012
523838,SIMPLX INFRA,200.1,216.05,200.1,212.25,491,20181012
523840,INN.TECH.PAC,34.45,34.45,32.7,33,8248,20181012
523842,SUPER TANNER,3.4,3.41,3.18,3.38,11109,20181012
523850,AXTEL INDUS.,55,57,54.4,55.95,26258,20181012
524000,MAGMA FIN,110,111.5,106.3,108.75,23621,20181012
524013,HIND.FLUROCA,21.45,21.45,20,21.4,3441,20181012
524019,KINGFA,587,604.8,587,597.85,1904,20181012
524037,RAMA PHOSPH,82.7,83,79.3,80.8,2091,20181012
524038,VENLON ENTR,3.1,3.1,3.1,3.1,440,20181012
524051,POLYPLEX,533.45,549.45,530.25,544.85,15130,20181012
524075,ALBERT DAVID,540.2,561.35,537,561.35,3717,20181012
524080,HAR.LEATHER,28,28,28,28,200,20181012
524084,MONSANTO (I),2645,2688,2612.5,2674.8,324,20181012
524091,ACRYCIL LTD.,525,535,520,534.15,1484,20181012
524109,KABRA EXTR,70.2,73.55,69.45,72.7,9990,20181012
524129,VINYL CHEM,76.95,82.75,76.5,80,10493,20181012
524136,PEE CEE COSM,121,121,121,121,127,20181012
524164,IOL CHEM PH,121.1,125.7,121.1,125.7,57833,20181012
524174,KESAR PETRO,10.75,11.9,10.4,11.63,201745,20181012
524200,VINATI ORG.,1214.95,1220.75,1175,1215.5,2419,20181012
524202,LACTOSE(I),47.7,49.25,45.55,46.35,2364,20181012
524208,AARTI INDUST,1292,1322.4,1261.1,1292.45,2534,20181012
524210,PENTOKEY ORG,19,19,19,19,5,20181012
524212,WANBURY LTD,20.65,21.2,19.5,20.55,3975,20181012
524218,RESONANCE,23,23,22.05,22.55,541,20181012
524226,GUJ AMB EXP,227,231.7,227,231.7,2519,20181012
524230,RASHTR.CHEM.,57.35,59.25,56,58.35,186360,20181012
524280,KOPRAN LTD.,36.95,38.55,36.4,38.15,24613,20181012
524288,AIMCO PESTI.,101.8,105,98.8,103.7,1940,20181012
524324,SEYAIND,469,476.3,463,476.3,1347,20181012
524330,JAYANT AGRO,215,221.85,210.5,213.65,3947,20181012
524332,BCLIL,116.8,118.4,115,116.75,8457,20181012
524336,SH.HARI CHEM,31.35,32.1,31.35,32.1,66,20181012
524342,INDOBORAXC,582.85,598.75,568.3,592.7,6653,20181012
524348,AARTI DRUGS,575.15,587.3,572,573.2,651,20181012
524370,BODAL CHEM,117.35,120.5,115.7,117.05,25253,20181012
524372,ORCHIDPHAR,5.16,5.67,5.15,5.67,87919,20181012
524394,VIMTA LABS,260,276.4,260,268.95,2761,20181012
524396,BIOFIL CHEM,7.35,7.35,7.35,7.35,2700,20181012
524404,MARKSANS,29.5,30.05,29.25,29.75,162935,20181012
524408,UNIV.STARCH,115.1,115.1,113.5,113.5,1785,20181012
524412,AAREY DRUGS,29.6,31.8,29.1,30.9,41358,20181012
524414,NORRIS MEDI.,6.08,6.08,6,6.08,420,20181012
524440,CAMEX LTD,35.35,36.75,35.35,36.7,3769,20181012
524444,KAVITIND,28,28,26.9,27,15448,20181012
524470,SYNCOM FORM.,0.82,0.83,0.76,0.8,930176,20181012
524480,RIDHI SIDHI,540,540,523.75,523.75,30,20181012
524494,IPCA LAB LTD,637.55,664.6,627.3,658.5,4741,20181012
524500,KILITCH DRUG,132.9,149.7,132.9,146.4,19677,20181012
524506,CORAL LAB.,385,417,385,415,1537,20181012
524518,KREBS BIOCHM,94.5,99.95,94.5,99.95,901,20181012
524520,KMC SHIL,16.3,16.5,15.5,16.35,8418,20181012
524534,BHASKAR AGRO,25.1,25.1,25.1,25.1,100,20181012
524542,SUKJIT STRCH,404,426.9,403,421.85,386,20181012
524558,NEULAND LAB.,607.35,607.35,582.6,590,4045,20181012
524570,PODDAR PIGM.,198,213.5,198,213.3,1509,20181012
524576,VIVID IND,45.85,46.85,44.5,46.2,1515,20181012
524582,TIRUPATI STA,58.8,58.8,58.8,58.8,602,20181012
524594,ASHOK-ALCO,87,90.95,83.95,89.35,3585,20181012
524598,AKSHARCHEM I,431,465,431,463.9,562,20181012
524604,KAMRON LAB.,5.56,5.56,5.56,5.56,200,20181012
524606,BERYL DRUGS,9.5,10,9.5,10,847,20181012
524610,RATHI GRAPH.,4.6,4.6,4.6,4.6,900,20181012
524622,ISTRNETWK,2,2,1.99,1.99,23,20181012
524634,ALU FLUORIDE,135.4,135.85,130.15,135.85,8660,20181012
524640,ARCHITORG,32,33,31.5,32.3,1715,20181012
524648,INDO AMINES,104,111.45,104,106.2,21578,20181012
524652,IND.SWIFT LT,7,7.05,6.6,7.05,8996,20181012
524654,NATURAL CAPS,67.05,72,67,71,2772,20181012
524663,BH.IMMUN&BIO,13.42,13.49,13.03,13.18,28744,20181012
524667,SOTL,1024,1050,1007.05,1049.5,238,20181012
524669,HESTER BISC,1110,1132.95,1090,1125.4,149,20181012
524675,KABSONS INDU,7.85,7.85,7.85,7.85,3184,20181012
524687,BASANT AGRO,5.71,5.71,5.15,5.28,3678,20181012
524689,PARENT.DRUGS,8.61,8.61,8.25,8.25,1300,20181012
524699,KILBURN CHEM,61.75,66,61.75,66,1746,20181012
524703,SANDU PHARMA,28.95,29,28.95,29,2194,20181012
524709,NACLIND,28,29,27.6,27.75,7018,20181012
524711,VISTA PHARMA,20,21.05,19.35,21.05,28171,20181012
524715,SUN PHARMA.,590,597.65,582.75,590.65,287742,20181012
524727,SDL,29,29,29,29,250,20181012
524731,JENBURKT PH.,675.1,723.9,660.45,665.15,4145,20181012
524735,HIKAL LTD.,157,162.8,157,160.45,39022,20181012
524742,CAPLIN POINT,413.2,428.6,413.2,425.25,3103,20181012
524748,LINK PHARMA,20.2,23,20,23,3416,20181012
524758,WINTAC LTD,188.2,199,180.05,182.65,1852,20181012
524764,NUTRA,19.9,19.9,18.55,18.9,6910,20181012
524768,EMMESSAR BIO,29.65,29.65,25.8,26.15,704,20181012
524774,NGL FINE CHM,473.1,499,462.1,473.3,8139,20181012
524790,EVEREST ORG.,77.2,77.3,74.2,76.8,2098,20181012
524804,AUROB.PHARMA,760,764.65,732.15,735.6,228715,20181012
524808,PHYTOCHEM I.,41.65,44.5,41.65,43.75,1144,20181012
524816,NATCO PHARM,660.85,681.85,660.85,679.2,9248,20181012
524818,DYNAMIC IND.,98,99.8,96.5,98.5,6272,20181012
524820,PANAMA PETRO,121,125,120.2,123.9,2998,20181012
524824,BAL PHARMA,77.7,80.4,77.7,79.15,3268,20181012
524828,BDH INDUS.,67.1,72,67.1,70,2165,20181012
526001,JAUS POLYMER,23,23,23,23,10,20181012
526027,CUBEX TUBING,15.2,15.2,13.6,14.67,2972,20181012
526093,SATVAH.ISPAT,11,11.9,10.77,11.29,8102,20181012
526117,SHERVANI IND,810,810,785,787.05,176,20181012
526133,SUPERTEX IND,3.88,3.88,3.88,3.88,2000,20181012
526137,SHETRON LTD,31.65,33.9,31.65,32.6,1526,20181012
526139,TRANSGENE BI,3.58,3.94,3.58,3.58,60102,20181012
526143,MPL,10.46,10.46,9.49,9.49,51353,20181012
526159,NIKHIL ADHSV,135.8,142,135.8,142,240,20181012
526169,MULTIBASE I,454,499.9,442.5,458.05,3981,20181012
526173,ANDREW YULE,19.15,20,19.15,19.4,92350,20181012
526179,LUDOLOW JUTE,72.4,74,68.7,69,8621,20181012
526217,HITECHCORP,90,90,86.1,87.55,535,20181012
526225,BLOOM DEKOR,21.25,21.25,21.25,21.25,215,20181012
526227,FILATEX INDI,49.6,50,47.5,48.9,155200,20181012
526235,MERCATOR,13.2,13.25,12.35,12.55,336766,20181012
526241,AMRAPALI IND,3.85,3.85,3.85,3.85,1000,20181012
526247,PREMIER EXPL,175,190,175,187.45,553,20181012
526251,MID EAST POR,5.39,5.39,5.39,5.39,2,20181012
526263,MOLD-TEK TEC,42,42.4,42,42.4,290,20181012
526285,DIVYAJYOTI I,4.45,4.45,4.45,4.45,25,20181012
526299,MPHASIS LTD,1040,1056,1002.1,1012.55,77521,20181012
526301,MEDINOVA DIA,15.2,15.2,15.2,15.2,800,20181012
526315,DIVYA.GRANIT,99,99.85,91.1,96,132,20181012
526325,ORIENT PRESS,191,199.9,183,195,1921,20181012
526365,SWARNASA,12,12,12,12,35,20181012
526367,GANESH HSG.,69.4,70.65,67.5,68.15,14946,20181012
526371,NMDC LTD,109.3,112.5,109.3,111.25,135940,20181012
526381,PAT INT LOG,36,37.5,35.25,37.45,10733,20181012
526397,ALPHAGEO (I),494.6,526.1,475,478.85,13652,20181012
526407,RIT PRO IND,10,10.47,10,10.47,703,20181012
526409,KKALPANAIND,28.45,28.45,26.65,27.05,1897,20181012
526415,OK PLAY (I),50,53.15,50,52.2,2120,20181012
526423,KRITI INDUS.,38.9,38.9,37,37.1,7129,20181012
526433,ASM TECHNOLO,105.1,109.95,105.1,107.7,176,20181012
526435,PERFECTPAC,198.5,198.5,198.5,198.5,5,20181012
526471,WINSOME BREW,6.38,6.38,5.87,5.99,2758,20181012
526479,SKY INDUST.,36.95,37.95,36.95,37.95,102,20181012
526481,PHOENIX INT.,17.45,17.55,17.45,17.55,700,20181012
526492,RISHIROOP,61.45,67.35,59.95,60.3,15089,20181012
526504,DOLPHIN MEDI,1.18,1.18,1.18,1.18,10,20181012
526506,SYSTAMATIX C,66.65,66.65,66.65,66.65,10,20181012
526508,SHAHISHIP,7.09,7.54,7.09,7.54,1117,20181012
526512,INTERLINK PE,4.56,4.56,4.56,4.56,3500,20181012
526519,ALPINE HSG.,25.1,25.1,20.95,21.95,3341,20181012
526521,SANGHI IND.,67.9,69.5,67.9,68.85,10679,20181012
526538,MAXIMAA SYST,5.07,5.07,4.8,4.8,2605,20181012
526544,SCANP GEOM,38.55,38.9,37.55,38.65,61985,20181012
526550,CCHHL,7.54,8,7.35,7.7,5691,20181012
526582,TPL PLAST,197.8,218,197.8,209.6,4094,20181012
526586,WIM PLAST LT,729.95,809.95,725.05,805.9,2262,20181012
526588,PHOTOQUIP(I),26.3,26.3,25.05,25.05,731,20181012
526594,B NANJI ENT.,10.15,10.15,10.15,10.15,66,20181012
526596,LIBERTY SHOE,143.4,153.4,143.4,147.85,25722,20181012
526604,LIPPI SYSTEM,12.37,12.98,12.37,12.97,300,20181012
526608,ELECTROTHERM,154.65,165.15,152.15,154.05,3503,20181012
526612,BLUE DART EX,2811,2946,2795,2798.45,631,20181012
526614,EXPO GAS,4.35,4.4,4.35,4.4,270,20181012
526616,NAT.PLASTIC,45.5,45.95,44.05,45.25,1460,20181012
526622,MFL INDIA,0.19,0.19,0.19,0.19,60,20181012
526640,ROYALE MANOR,9.03,9.19,9,9.19,16126,20181012
526642,MIRZA INTER,73.3,76.4,73.3,75.45,20049,20181012
526650,TOURISM FINA,122.25,128.6,122,127.15,45869,20181012
526654,THAKKERS DEV,54.6,54.6,54.6,54.6,100,20181012
526662,RAJDARSHAN,18.9,18.9,18.85,18.85,380,20181012
526666,BHARTIYA INT,251.1,274.3,251.1,258.15,4232,20181012
526668,KAMAT HOTELS,50,50,46.5,46.7,23077,20181012
526687,POLO HOTELS,6.01,6.62,6.01,6.62,5376,20181012
526703,ECOPLAST LTD,110.25,114,110.25,113.85,1078,20181012
526705,ELEGANT MARB,149,159,149,152,125,20181012
526707,ALCHEMIST LT,4.15,4.16,4.15,4.16,132,20181012
526717,GOPALA POLY.,98,102.8,89.5,98.75,27096,20181012
526721,NICCO PARKS,41.5,43.3,41.5,41.65,855,20181012
526723,NTC INDUST,39.85,39.85,35.1,36,581,20181012
526725,SANDESH LTD.,822,822,822,822,1,20181012
526727,GARNET CONST,13.9,14.4,13.9,14.4,204,20181012
526729,GOLDIAM INT.,74.9,78,74,75.65,4456,20181012
526731,BRIGHT BROS.,78.9,82.8,75,82.8,8753,20181012
526737,CORPOR COUR,10.7,11.94,10.7,11.71,204,20181012
526739,NARMADA GEL,124.5,125,118.1,120.25,548,20181012
526747,P.G.FOILS,93.8,103.95,93.1,101.85,4192,20181012
526755,VELAN HOTELS,5.55,6.1,5.55,6.1,35,20181012
526775,VALIANT COMM,32,34.5,32,32,3648,20181012
526783,DR.AGAR.EYE,424,424,392,392,110,20181012
526797,GREENPLY IND,150.8,155,141.8,144.5,4601,20181012
526801,PSL LTD,1.19,1.19,1.19,1.19,2028,20181012
526807,SEAMEC LTD,242.95,242.95,221.55,232.15,240,20181012
526817,CHEVIOT CO.,722,729.85,705,709.3,2694,20181012
526821,DAI-ICHI KAR,265.8,265.8,251,256.85,1090,20181012
526827,SPICE ISLAND,14,15,13.65,13.65,84,20181012
526829,CONFI PETRO,34,34.75,33,34.65,144196,20181012
526839,SHELTER,14.85,14.85,14.85,14.85,10,20181012
526851,AREX IND.,74.5,74.5,71.9,74.5,56,20181012
526853,BILCARE LTD.,33,34.5,32.5,34.4,8113,20181012
526861,RISHI LASER,18.65,18.65,18.15,18.15,3000,20181012
526865,JAINCO PROJ.,1.09,1.09,1,1.04,2340,20181012
526871,INTEC CAP,32.55,32.55,32.55,32.55,60,20181012
526881,63MOONS,65.05,69.7,64.4,66.65,49937,20181012
526885,SARLA PER F,31.65,32.5,31,31.65,5493,20181012
526899,HFIL,13.9,14,13.35,13.5,58905,20181012
526901,SONAL ADHESI,6.19,6.49,6.19,6.49,2200,20181012
526905,PADMAIND,115,115,107.5,112.2,22279,20181012
526917,CHD DEV LTD,9.41,9.88,9.41,9.88,19188,20181012
526921,21ST CEN.MGM,27.15,28.2,27.15,28.2,447,20181012
526927,DION,9.1,10.75,9.05,10.51,6094,20181012
526931,HARIYANA SH.,56,57.9,54,57.9,291,20181012
526945,TYROON TEA,36.7,36.75,36.7,36.7,212,20181012
526947,LA-OPALA RG,215,224,213.3,216.65,1890,20181012
526951,GOLDEN LAMIN,580.9,588,577,585.5,1494,20181012
526953,VENUS REMEDI,36.1,36.9,35.75,36.3,7636,20181012
526957,UDL,27,28.2,26.1,27.25,21970,20181012
526971,DHOOT I.FIN.,32,37.95,32,33.7,5922,20181012
526981,SHRI BAJRANG,17.4,17.4,15.2,16.8,202,20181012
526987,URJA GLOBAL,1.89,1.94,1.82,1.86,902629,20181012
527001,ASHAPURA LTD,29.55,30.95,29.35,30.55,36321,20181012
530001,GUJ.ALKALI,589.25,598.35,585.3,589.95,6621,20181012
530005,INDIA CEM.,93.6,97.2,93.05,95.75,349898,20181012
530007,JK TYRE IND,94,96.8,94,95.4,78145,20181012
530011,MANGLR.CHEM,41.55,42.45,40.65,41.1,12856,20181012
530017,STD.INDUST.,15.1,15.85,15.1,15.85,6831,20181012
530019,JUBILANT,651.2,665,651.2,662.95,31069,20181012
530023,THEINVEST,209.65,213,209,209,14,20181012
530037,SREE JAYA.AU,2.03,2.03,2.03,2.03,200,20181012
530043,ACKNIT IND,141.95,158,137,153.55,53778,20181012
530047,MOHOTAIND,67,77.5,66.05,74.7,6271,20181012
530067,CSLFINANCE,422.95,422.95,385.1,391.8,6132,20181012
530073,SANGHVI MOVE,123.05,125.2,118.2,119.45,20202,20181012
530075,SELAN EXPLOR,223,230.25,220,222.25,20945,20181012
530077,FRESHTROP FR,114,118.4,111,117.6,15693,20181012
530079,FAZE THREE L,51.15,54,48.6,53,4905,20181012
530111,RAJ PACKAGIN,31,31,31,31,100,20181012
530117,FAIRCHEM,376.75,384.9,370,380.7,5,20181012
530119,NATRAJ PROTE,32.25,32.25,32.25,32.25,66,20181012
530125,SAMRAT PHARM,89.9,89.9,80,84.5,740,20181012
530127,NPR FINANCE,25,25,24.75,24.75,600,20181012
530129,NILE LTD.,385.5,390,365.5,381.95,1694,20181012
530131,UDAIPUR CEME,13.79,14.05,13.7,13.95,50078,20181012
530133,AMCO INDIA L,28.1,31.4,28.1,30.8,338,20181012
530135,OPTIEMUS,95.95,95.95,95.95,95.95,487,20181012
530145,KISAN MOULD.,67.15,67.15,67.15,67.15,16648,20181012
530151,VIJAY TEXTIL,47.5,49.9,47.5,48.9,449,20181012
530163,KERALA AYUR,60.95,62.3,59,60.1,2759,20181012
530173,OSCAR GLOBAL,6.95,7.09,6.95,7.09,1161,20181012
530175,ODYSSEY TECH,21.5,22.25,21.35,22.25,103,20181012
530185,SURAT TEXT.,2.7,2.7,2.4,2.44,151791,20181012
530187,ATHARV ENT,0.95,0.95,0.95,0.95,530,20181012
530191,CHROMATIC IN,1,1.1,1,1.09,33870,20181012
530199,THEMIS MEDIC,321.8,330,321,330,62,20181012
530201,KALLAM,20.85,20.9,19.5,19.7,4438,20181012
530207,BRAWN BIO,41.9,41.9,39.1,41.8,253,20181012
530215,KINGSINFRA,18.25,24.5,18.25,23.95,336,20181012
530233,AURO LAB.,66.6,75,66.6,71.3,1834,20181012
530239,SUVEN LIFE S,245.15,261.65,245.15,258.15,98466,20181012
530245,ARYAMAN FIN.,56,56,56,56,50,20181012
530251,RISA INTL,0.57,0.57,0.57,0.57,25218,20181012
530253,RAJ.TUBE MFG,19.21,19.21,19.1,19.1,500,20181012
530255,KAY POW PAP,3.1,3.1,3.1,3.1,349,20181012
530259,INTER ST.OIL,12.65,12.65,12.65,12.65,500,20181012
530265,SAINIK FIN.,25.25,25.25,25.25,25.25,164,20181012
530299,KOTHARI PROD,100.45,114.7,95.25,114.7,17401,20181012
530305,PICCADILY AG,13.89,13.89,12.63,12.81,12630,20181012
530307,CHAMANLAL SE,92,94,89,89.55,27906,20181012
530309,CHANDRA PRAB,17.55,18.95,17.55,18.95,101,20181012
530315,HIND.TIN WRK,71.95,74.9,69.2,70.45,13231,20181012
530317,GODAVARI DRU,27,27,23,23.25,1484,20181012
530331,PREMCO GLOB.,255,260,254.95,259.95,611,20181012
530343,GENUS POWER,29.25,29.55,28.75,29,16174,20181012
530355,ASIAN OILFIE,76.3,80.45,76.3,80.45,4075,20181012
530357,KBS INDIA,5.25,5.25,5.25,5.25,5,20181012
530363,UGAR SUGAR,15.12,15.87,15.12,15.87,27866,20181012
530365,ORIENTBELL,174.5,185,174,174.5,5871,20181012
530367,NRB BEARINGS,163,163,157.1,158.65,12019,20181012
530369,VAMSHI RUBB.,35,35,31.15,34,600,20181012
530377,NILA INFRA.,7.47,8.2,7.47,7.66,184973,20181012
530381,PETRON ENGG.,30.9,33.45,30.9,30.9,921,20181012
530419,SUMEDHA FISC,22.8,24,22.5,23.9,6786,20181012
530427,CHOKSI IMAG,18.15,22,18.15,20.85,74,20181012
530431,ADOR FONTECH,116.35,125,116,121.4,10457,20181012
530433,SHIVA FERT.,35.7,38.8,35.7,36.35,8308,20181012
530449,RUNGTA IRRIG,15.05,15.05,15.05,15.05,1,20181012
530459,VALSON INDUS,26,30.4,26,27.65,4287,20181012
530461,SABOO SODIUM,8.93,9.4,8.92,9.15,5897,20181012
530475,TINNARUBR,53.75,53.75,45.65,52.6,13,20181012
530477,VIKRAM THERM,74,79,72.15,79,4307,20181012
530499,A.K.CAPITAL,326.1,364.9,326.1,337.8,3601,20181012
530517,RELAXO FOOT.,715,715,666,679.8,1053,20181012
530521,VIRAT INDUS.,106,106,105.5,105.5,104,20181012
530543,MARG LTD,13.6,13.6,12.7,12.71,26950,20181012
530545,COSCO INDIA,197,197,185.05,190.55,1365,20181012
530549,SHILPA MEDIC,395.15,410.25,393.85,402.85,838,20181012
530555,PARAMOUNT CO,10.99,10.99,10,10.63,18940,20181012
530557,NCL RESEARCH,0.8,0.8,0.76,0.76,4186,20181012
530579,GOLDEN GOEN,4.63,4.74,4.45,4.7,18584,20181012
530585,SWASTIK INV,69,69,66.2,66.2,41,20181012
530589,PRIMA PLASTI,106,106,102,105.35,3953,20181012
530609,CARNATION IN,13.5,15.99,13.5,13.69,714,20181012
530611,STURDY INDS,0.72,0.72,0.69,0.69,264,20181012
530617,SAMPRE NUTRI,33.5,35.15,33.15,35.15,1050,20181012
530621,AAIL,40.1,41.95,38.95,40.4,7042,20181012
530627,VIPULORG,204,210.6,200,206.7,2544,20181012
530655,GOODLUCK,61.25,65.7,61.25,62.45,3685,20181012
530665,ZENITH HEALT,1.85,1.85,1.75,1.75,43812,20181012
530689,LYKISLTD,24,24.65,24,24.65,5032,20181012
530695,PRIME PROP,23,23,19.6,22.6,365,20181012
530697,ZENLABS,75.95,75.95,75.95,75.95,63,20181012
530699,RAJRAYON,0.19,0.19,0.19,0.19,1100,20181012
530701,KDJHRL,4.04,4.04,4.04,4.04,5,20181012
530709,GOWRA LEASNG,21,21,21,21,10,20181012
530715,ALPS INDS.,2.7,2.94,2.7,2.7,3614,20181012
530721,ANGIND,1.86,1.94,1.86,1.94,494,20181012
530723,ASIT C FIN,59.4,59.4,59.4,59.4,739,20181012
530733,NOVAPUBLIC,29.5,29.5,29.5,29.5,30,20181012
530759,STERL.TOOLS,332.95,347.9,327.1,342.4,41,20181012
530771,KLG CAPITAL,10,10,10,10,9,20181012
530773,IVRCL LTD,1.17,1.26,1.17,1.22,176512,20181012
530783,TRANS ASIAC,3.25,3.25,3.25,3.25,100,20181012
530789,CEEJAY FINAN,120.05,125,120,120,1471,20181012
530803,BHAGIL,270.1,292,270.1,284.4,3628,20181012
530805,OIVL,18.35,18.35,18.35,18.35,3587,20181012
530809,BNR UDYOG,21.9,21.9,21.9,21.9,106,20181012
530813,KRBL LTD.,316.1,336.85,316.1,327.75,12371,20181012
530815,REFNOL RESIN,19.7,20.05,19.7,19.8,182,20181012
530821,SSPDL LTD,26.7,27.4,26.7,27.35,321,20181012
530825,DAIKAFFIL CH,61.1,64,60,63.15,8674,20181012
530829,CIL SECURITS,17.65,18.7,17.45,18.4,933,20181012
530843,CUPID LTD,188,189.55,185.05,186.5,3419,20181012
530845,SUNSHIELD CH,206.85,215,206.85,212.35,2031,20181012
530853,HIPOLIN LTD.,24,24,24,24,400,20181012
530859,COSBOARD IND,18.05,19.95,18.05,19.4,37803,20181012
530871,CHEMBOND CHM,348.85,348.85,334.95,344.35,970,20181012
530879,CIFL,125,125,124.7,124.7,112,20181012
530883,SUPER CROP.,19.8,20.5,19.5,20.35,17662,20181012
530885,FIVECORE,1.89,1.89,1.89,1.89,4300,20181012
530889,ALKA INDIA,0.19,0.19,0.19,0.19,4100,20181012
530897,N.G.IND.LTD.,68,68,64,68,206,20181012
530915,J.R.FOODS,24.25,25.5,24.25,24.25,4526,20181012
530919,REMSONS IND.,139.5,139.5,136,136.85,685,20181012
530929,EURO ASIA,5.5,5.77,5.5,5.77,2000,20181012
530931,STANPACKS(I),5.21,5.3,5.21,5.3,651,20181012
530943,SRI ADHIKARI,5.85,6.13,5.6,6.13,4122,20181012
530951,RAMINFO,39.3,41.85,39,39.15,6373,20181012
530953,SUNIL AGRO F,42.5,42.5,42.5,42.5,1,20181012
530959,DIANA TEA CO,16.8,16.95,16.5,16.8,721,20181012
530961,VIKASECO,15.3,15.75,14.9,15.05,333191,20181012
530965,INDIAN OIL,135,136.7,132.95,133.6,1615033,20181012
530973,ALFA ICA (I),27.6,27.6,27.6,27.6,85,20181012
530977,SKCIL,72.1,84.75,72,84.6,123,20181012
530979,INDIA HOME,75.8,75.8,71.45,72.85,10180,20181012
530997,UNIQUE ORGAN,15.99,16.69,15.99,16.69,600,20181012
530999,BALAJI AMINE,470,479,468.65,472.9,1084,20181012
531025,VISAGAR FIN,0.36,0.38,0.36,0.38,7,20181012
531041,COMPETENT AU,210,210,198.2,205,1062,20181012
531043,DHAN JEEVAN,21.4,21.5,21.4,21.5,702,20181012
531082,ALANKIT,19.5,20.6,19.45,20.3,150368,20181012
531083,NIHAR INFO,12,12.59,12,12.59,3724,20181012
531092,OM MET INFRA,30.55,30.95,29.8,30.35,3264,20181012
531109,ISHAN DYES,49.55,51.35,49.5,50,7300,20181012
531120,PATEL ENGG.,34.8,37,34.7,36.15,22743,20181012
531129,INANI MARBLE,13.5,14.6,12.85,14,1575,20181012
531146,MEDICAMEN BI,411.05,448,411.05,424.25,3455,20181012
531147,ALICON,607,625,607,624.9,177,20181012
531153,DILIGENT,16,16,16,16,2500,20181012
531157,ORGANIC COAT,11.02,11.02,11.02,11.02,3008,20181012
531158,CATVISION,18.25,18.25,16.6,16.6,308,20181012
531161,ABM KNOWLEDG,70.5,71,67.3,70,610,20181012
531162,EMAMI LTD.,450,451,434.1,444.35,7230,20181012
531169,SKP SECURE.,64.95,64.95,61,61,501,20181012
531173,SYSCHEM (I),10.7,11.05,10.7,10.7,6001,20181012
531179,ARMAN FIN,330,333.8,305.5,312,137,20181012
531198,DHANADACOL,7.3,7.3,7.16,7.16,1857,20181012
531201,SHILCHAR TEC,291.3,354,291.3,298.85,54,20181012
531209,NUCLE.SOFT E,368.45,374.8,362.05,365.65,2909,20181012
531210,COLINZ LABOR,8.16,9,8.16,9,1415,20181012
531212,NALIN LEASE,13.21,13.21,13.21,13.21,100,20181012
531213,MANAP FIN,75.8,77,72.5,73.05,276738,20181012
531215,RTS POWER CO,31.9,33.75,30.65,31.75,14770,20181012
531216,COMFORT INTE,1.14,1.39,1.14,1.26,32211,20181012
531223,ANJANI SYNT.,18.95,19,18,18.8,355,20181012
531233,RASI ELECTRO,6.87,6.87,6.32,6.44,57033,20181012
531234,VICTORY PAPR,45.05,49.25,45.05,45.1,585,20181012
531241,LINC PEN &PL,300,300,290,290,2,20181012
531253,INDIA GELAT.,89.9,89.9,88,88,227,20181012
531255,PARAGON FIN.,21,21,21,21,100,20181012
531266,VST TILLERS,1725,1785,1658.35,1731.05,1148,20181012
531272,NIKKI GLOBAL,7.54,7.54,7.54,7.54,100,20181012
531273,RADHE DEVLOP,17.15,19.3,17.15,18.25,1847,20181012
531278,ELIXIR,33.9,33.9,32.05,32.05,10,20181012
531280,PANKAJ POLY.,2.94,2.94,2.94,2.94,1161,20181012
531287,NAT PLASTIC,36,36,36,36,25,20181012
531289,NATFIT,186.95,186.95,171.05,172.9,1597,20181012
531300,AMIT INTNL.,2.15,2.15,2.15,2.15,10,20181012
531306,DHP INDIA LT,490,494,480,485,871,20181012
531307,SRK INDUS,0.56,0.58,0.56,0.58,4410,20181012
531324,ROSELABS FIN,18.95,18.95,18.95,18.95,100,20181012
531328,KRETTOSYS,12.21,12.21,12.21,12.21,81,20181012
531335,ZYDUS WELL,1312,1341.15,1291.35,1319.75,670,20181012
531336,AUROMA COKE,11.65,11.65,11.65,11.65,70,20181012
531337,IRISMEDIA,21.75,21.95,21.5,21.95,39552,20181012
531339,JAIHIND PROJ,2.41,2.65,2.41,2.65,105,20181012
531344,CONTAIN.CORP,585.05,611.5,585.05,607.75,11620,20181012
531346,EASTERN TRED,49.4,53.95,47.5,50,1199,20181012
531349,PANACEA BIOT,158.35,176,158.35,172.85,12402,20181012
531358,CHOICE INT.,78,79,76,77.4,6961,20181012
531359,SHRIRAM ASSE,139.3,139.3,139.3,139.3,7045,20181012
531360,GOLECHA GLOB,7,7,7,7,3,20181012
531373,BYKE HOSP,78,80.5,75.4,79.15,9739,20181012
531380,CENTENIAL SU,38.7,38.7,38.55,38.55,2000,20181012
531381,ARIHANT FOUN,36.8,36.8,32.45,32.5,287,20181012
531390,UPSURGE INV.,33,33,33,33,10,20181012
531398,SOURCENTRL,54.95,54.95,54.5,54.5,2,20181012
531400,ALMONDZ GLO,29.7,29.7,29.7,29.7,30,20181012
531402,LWS KNITWEAR,5.75,5.75,5.75,5.75,500,20181012
531404,ZICOM ELECTR,7.11,7.69,7.11,7.54,808,20181012
531410,GUJ.FOILS,2.8,2.94,2.75,2.75,651,20181012
531411,TUNI TEXTILE,0.29,0.29,0.29,0.29,100,20181012
531417,MEGA CORPN.,0.95,0.95,0.94,0.94,151,20181012
531426,TAMIL.NEWSPR,246.25,254,245.75,251,19066,20181012
531431,SHAKTI PUMPS,370.15,388.85,370.1,382.65,12113,20181012
531437,PWASML,34.5,37.5,34.4,35.75,785,20181012
531439,GOLDSTONE EN,21.05,23.35,21.05,23.35,24465,20181012
531447,ROCKONENT,1.3,1.3,1.3,1.3,50,20181012
531449,GRM OVERSEAS,278.9,278.9,264,264,13,20181012
531453,MOHIT INDUS.,8,8,7.3,7.32,766,20181012
531460,CONTI.CONTRL,2.45,2.45,2.45,2.45,750,20181012
531463,GBLINFRA,16,16,16,16,8,20181012
531467,ARNAVCORP,0.19,0.19,0.19,0.19,2017,20181012
531471,DUKE OFFSHOR,43,47.75,42,42.65,21230,20181012
531489,CG-VAK SOFTW,40.4,40.95,37.15,39,702,20181012
531494,NAVKAR BUILD,15,15.75,15,15,1176,20181012
531497,MADHUCON PRJ,5.87,5.97,5.66,5.7,11532,20181012
531499,SYBLY INDS.,7.46,7.46,7.46,7.46,30,20181012
531500,RAJESH EXPO.,654,659.15,607.5,612.55,62183,20181012
531502,ESAAR (I)LTD,0.82,0.82,0.82,0.82,501,20181012
531508,EVEREADY (I),194,215,187.55,208.2,9636,20181012
531512,ORIENT TRADE,8.28,8.28,8.12,8.26,132043,20181012
531515,MAHAN IND.,0.27,0.27,0.27,0.27,25,20181012
531518,VIKASPROP,1.62,1.62,1.62,1.62,1669408,20181012
531524,I.C.S.A. IND,1.14,1.14,1.14,1.14,3100,20181012
531531,HATSUN AGRO,613,625,613,623.2,454,20181012
531539,RISHABH DIGH,65.75,72.65,65.75,72.65,50150,20181012
531540,MARUTI INFRA,23.35,24.25,23.35,23.65,5554,20181012
531541,AVONLIFE,5.66,5.66,5.66,5.66,100,20181012
531543,JINDAL WORLD,348,352.45,334.75,343.8,15980,20181012
531548,SOMANY CRAM,358.1,363.3,348.4,349.7,1327,20181012
531556,CORAL (I)FIN,15.95,16.7,15.5,16.05,3434,20181012
531569,SANJIVANI PA,6.14,6.14,6.14,6.14,10,20181012
531574,VAS INFRA,4,4,3.45,3.99,1930,20181012
531590,BILPOWER LTD,0.56,0.56,0.56,0.56,1400,20181012
531591,BAMPSL SECUR,1.18,1.18,1.14,1.14,602,20181012
531592,ADI RASAYAN,44.1,44.1,44.1,44.1,186,20181012
531595,CGCL,92,107,90.2,105.5,25326,20181012
531598,NIMBUS FOOD,0.27,0.27,0.27,0.27,3300,20181012
531599,FDC LIMITED,202.85,215,202,208.95,9618,20181012
531600,GOGIA CAP,38.6,38.6,38.6,38.6,110,20181012
531608,GORANI INDUS,23.85,23.85,23.85,23.85,5,20181012
531611,AADHAARVEN,0.49,0.49,0.49,0.49,205,20181012
531616,STARCOM,140.3,140.55,140.3,140.55,6,20181012
531624,COUNTRY COND,2.89,2.89,2.6,2.6,505,20181012
531633,LINCOLN PHAR,217.1,252.15,215,251.35,168383,20181012
531642,MARICOLTD,309.6,321.75,307.05,313.65,65383,20181012
531644,TOKYO FINANC,6.9,6.9,6.9,6.9,21902,20181012
531648,MAHAVIRIND,1.39,1.39,1.39,1.39,20,20181012
531667,SHREE SURGOV,71.3,71.3,71.3,71.3,220,20181012
531668,VISION CORPO,1.4,1.4,1.4,1.4,3001,20181012
531686,ADVIK LABORS,2.6,2.84,2.6,2.84,718,20181012
531687,KARUTURI GLO,1.4,1.47,1.4,1.42,947272,20181012
531688,PRITHVIEXCH,40.5,40.5,40.5,40.5,2,20181012
531694,RAINBOW FOUN,8.53,8.53,8.53,8.53,300,20181012
531695,VERONICAPRO,0.43,0.43,0.43,0.43,1,20181012
531717,VIDHIING,70.75,73.9,70.75,73.5,12786,20181012
531719,BHAGIRA.CHEM,400,419,398,403.9,4027,20181012
531723,STAMPEDE CAP,1.67,1.82,1.67,1.81,681449,20181012
531726,PANCHSHEEL O,62,62,60.15,60.15,306,20181012
531727,MENON PISTON,20.3,20.5,19.6,20.1,4319,20181012
531737,GREENCREST,10.77,10.77,10.77,10.77,226,20181012
531739,GENNEX LAB,3.8,3.82,3.67,3.78,38644,20181012
531744,GINI SILK MI,98.75,98.75,98.75,98.75,100,20181012
531746,PRAJAY ENGS.,8.85,9.29,8.85,9.2,3751,20181012
531761,APOLLOPIPES,456.5,470,452.7,466.9,9537,20181012
531762,UNJHA FORMUL,7.32,7.32,7.32,7.32,630,20181012
531768,POLY MEDICUR,213.1,219.5,213,218.45,9624,20181012
531769,PFL INFOTECH,7.01,7.01,7.01,7.01,350,20181012
531795,ATUL AUTO,301.65,309,300,307.45,669,20181012
531802,PRERNA INFR,17.5,17.5,17.5,17.5,50,20181012
531814,TIRUPATI SAR,14.75,14.8,13.75,14.03,6581,20181012
531822,RODIUM,110.45,111.65,110.45,110.65,4624,20181012
531830,TODAYS,1.49,1.49,1.49,1.49,301,20181012
531840,IEC EDU,1.9,1.9,1.9,1.9,100,20181012
531842,LAHOTI OVER.,19.2,20.25,18.55,19.45,19102,20181012
531845,ZENITH BIRLA,0.75,0.75,0.72,0.72,2700,20181012
531855,PRABHAV IND,0.71,0.71,0.71,0.71,731,20181012
531859,ORIENTAL VEN,473.1,582.7,473.1,520.6,2901,20181012
531861,JOINDRE CAPI,21.9,21.9,21,21.5,325,20181012
531862,BHARATAGRI,109.5,109.5,104.6,107.5,7107,20181012
531867,UNITECH INTE,4.22,4.55,4.22,4.55,6600,20181012
531869,SACHETA MET.,40.5,44,40.5,43.65,48973,20181012
531879,PIONEER DIS.,168.4,170.5,161,166.45,2147,20181012
531881,GMETCOAL,16,16,14.8,14.8,17,20181012
531882,KWALITYLTD,11.62,12.3,11.43,11.43,545914,20181012
531888,REXNORD ELE.,37.2,39,37.05,38.95,37657,20181012
531892,KHANDWALA SE,14.95,15.5,14.95,15.5,1000,20181012
531893,SAWACA BUSI,2.18,2.18,2.18,2.18,10270,20181012
531898,SANGUINE MD,0.25,0.25,0.25,0.25,500,20181012
531917,TWINSTAR SOF,1.74,1.74,1.72,1.72,17200,20181012
531921,AGAR IND COR,200,204.8,192,195.1,316,20181012
531923,DHAMPURE SGR,10.39,10.39,10.35,10.39,643,20181012
531925,SHANTANU SHE,1.31,1.31,1.31,1.31,644,20181012
531950,VERTEX SEC.,1.82,1.99,1.65,1.9,2687,20181012
531952,RIBA TEXTILS,87.15,89.35,82.8,88,18209,20181012
531977,CHARTERLOGIS,6.84,7,6.36,6.51,114582,20181012
531978,AMBIKA COTTO,1155.5,1164,1152.05,1161.35,268,20181012
531979,HIND ALUMIN,88.7,96.4,88.7,94.2,7957,20181012
531996,ODYSSEY CORP,1.85,1.85,1.85,1.85,1000,20181012
532001,INDUCTO STL.,16.8,16.8,16.8,16.8,700,20181012
532007,SHREEVAT.FIN,4.85,4.85,4.85,4.85,10,20181012
532015,GRAVITY (I),2.7,2.79,2.7,2.79,1050,20181012
532022,FILAT FASH,2.71,2.73,2.6,2.6,1750,20181012
532025,SOWBH MEDIA,1.68,1.83,1.68,1.83,3200,20181012
532029,SINDHU TRADE,155.4,155.4,155.4,155.4,421,20181012
532033,JAIN STUDIOS,6.55,7.14,6.55,7.14,2401,20181012
532035,UNISTAR MULT,3.41,3.53,3.41,3.41,1575,20181012
532039,ZENOTECH,42.5,42.95,41.1,41.15,12026,20181012
532051,SWELECT,252,279,252,275.55,78,20181012
532053,WALLFORT FIN,37.75,37.8,35.05,35.15,552,20181012
532054,KDDL LTD,405,412.35,405,412.35,5078,20181012
532056,ADINATH EXIM,14,14,13.65,13.85,3100,20181012
532067,KILPEST (I),92.4,95,85.2,92.65,7854,20181012
532070,SUPERB PAPER,28.25,28.95,28,28.7,3125,20181012
532081,KSERASERA,0.19,0.19,0.19,0.19,49817,20181012
532090,VANDANA,0.19,0.19,0.19,0.19,5600,20181012
532097,MUKAND ENGG.,23.3,24.85,22.5,23.1,31976,20181012
532100,INDO-CITY IN,2.03,2.03,2.03,2.03,1000,20181012
532102,SBEC SUGAR,7.8,7.8,7.8,7.8,117,20181012
532121,DENA BANK,14.75,14.95,14.45,14.8,125380,20181012
532123,BSE INFRA,2.75,2.75,2.7,2.7,8555,20181012
532129,HEXAWARE TEC,390.05,395.2,377.45,389.45,100697,20181012
532134,BANKBARODA,96.15,98.2,94.9,96.2,1831556,20181012
532141,ANDHRA CEMEN,5.9,6.29,5.9,6.25,4701,20181012
532143,SKM EGG PROD,63.65,65.3,63.35,64.95,4305,20181012
532144,WELCORP,140.25,150,139.25,149,148136,20181012
532145,H.S.(I) LTD.,9.31,9.67,9.31,9.67,1160,20181012
532149,BNK OF INDIA,77,78.65,76.65,77.2,655059,20181012
532150,INDRAPRAST,39.95,40.85,39.8,40,15754,20181012
532155,GAIL (I) LTD,354.6,360.5,353.1,358.65,104960,20181012
532156,VAIBHAVGBL,649.7,675,629,664.1,357,20181012
532159,PUSHPA.FLORI,24.5,24.5,24.5,24.5,125,20181012
532162,JK PAPER,159,165.15,158.75,159.65,92654,20181012
532163,SAREGAMA (I),516.8,541,516,533.35,4695,20181012
532172,ADROITINFO,25.4,25.4,23.85,23.85,1251,20181012
532173,CYBERTECH,40.75,43,40.6,41.4,9343,20181012
532174,ICICI BANK,313.25,324,313.25,318.8,927516,20181012
532175,CYIENT,638,664,622,655.45,15483,20181012
532178,ENGINRS.(I),113.1,119.7,113.1,116.25,281283,20181012
532179,CORPN.BANK,23.6,24.1,23.45,23.85,24772,20181012
532180,DHANALAK.BNK,11.55,11.71,11.55,11.62,218419,20181012
532181,GUJ.MINERAL,89.1,94.65,88,93.8,46422,20181012
532183,GAYATRI SUGR,3.79,3.97,3.76,3.89,6321,20181012
532187,INDUSIND BNK,1610,1659.65,1602.05,1651.35,55655,20181012
532189,INDIA TOURIS,300,315.45,299.95,306.9,9328,20181012
532209,J & K BANK,40,41.1,40,40.65,16318,20181012
532210,CITY UNION,169,172.55,167.55,170.65,11515,20181012
532212,ARCHIES LTD,26.9,26.9,25.05,25.85,5470,20181012
532215,AXIS BANK,588.5,602.3,581.6,584.65,488883,20181012
532216,HB STOCKHOL.,11.38,11.97,11.38,11.38,1743,20181012
532218,SOUTH IND.BK,12.8,12.95,12.52,12.64,9797527,20181012
532219,ENERGY DEV.,8.5,8.5,7.67,8.12,38728,20181012
532221,SONATA SOFT.,323.15,334.05,320,322.65,17494,20181012
532230,BENGAL TEA &,42,42,42,42,5,20181012
532234,NAT.ALUM,68.9,68.9,66.5,66.95,986059,20181012
532240,INDIA NIPPON,445.2,450,439,449.2,428,20181012
532256,NALWA SONS,1151.5,1160,1115.1,1160,14,20181012
532259,APAR INDUS.,621,621,567.9,574.15,939,20181012
532268,ACCELYA,973.35,1003.35,970.5,974.7,508,20181012
532271,CYBERMATE,1.9,1.95,1.73,1.8,19343,20181012
532275,LANDMARC LEI,0.48,0.48,0.48,0.48,7,20181012
532276,SYNDICATE BN,30.85,31.8,30.85,31.5,177978,20181012
532281,HCL TECHNO,1008,1009,976,984.65,52910,20181012
532282,CASTEXTECH,1.25,1.3,1.23,1.3,35303,20181012
532284,TCFC FINANCE,31,34,31,31,1168,20181012
532285,GEOJITFSL,43.1,45,43.1,43.8,16584,20181012
532286,JINDAL STE,169,180.4,169,178.35,1417595,20181012
532290,BLB LTD.,5,5.55,5,5.23,310,20181012
532296,GLENMARK PHA,598,605.1,590,600.85,35842,20181012
532300,WOCKHARDT,506,521.5,501,504.7,133074,20181012
532301,TATA COFFEE,99.8,99.8,94.95,95.35,36129,20181012
532305,IND-SWIFT LA,57.5,59,57.2,58.6,2558,20181012
532307,MELSTAR INFO,1.41,1.55,1.41,1.55,7300,20181012
532309,GEPIL,736.7,738.9,700.05,734.45,3638,20181012
532310,SHREE RAMA,6.7,6.7,6.55,6.63,3881,20181012
532313,MAHINDRALIFE,410.05,415.8,410.05,414.2,896,20181012
532318,GEMINI COMMU,0.35,0.35,0.35,0.35,1456,20181012
532320,VAARAD,14.77,14.77,14.77,14.77,1,20181012
532321,CADILA HEALT,377.5,381.9,374.5,377,66152,20181012
532323,SHIVA CEMENT,17.25,18.35,17.25,18.1,179151,20181012
532324,CINEVISTA,5.7,5.89,5.69,5.89,1004,20181012
532326,INTENS TECH,40,40,37.5,39.4,2187,20181012
532329,DANLAW TECH.,114,114.8,105.15,113.4,1440,20181012
532330,BIOPAC INDIA,10.68,10.68,9.75,10.22,11895,20181012
532331,AJANTA PHARM,1015,1044.6,1010,1023.95,18617,20181012
532333,HB PORTFOLIO,22.6,26.4,22.6,24.65,1827,20181012
532334,HB ESTATE DE,12.7,14,12.7,14,1263,20181012
532339,COMPUCOM SOF,10.85,11.39,10.85,11.13,2021,20181012
532341,IZMO,70.9,73.8,70,70.4,3657,20181012
532342,COMMEX TECH,0.4,0.4,0.4,0.4,1845,20181012
532343,TVS MOTOR L,515.9,536.55,515.8,530.8,67178,20181012
532345,GATI LTD.,73.5,76.65,73.5,75.45,117711,20181012
532348,SUBEX LTX,5.47,5.6,5.41,5.48,231446,20181012
532349,TRANSPORT CO,273.7,298,273.7,283.05,27279,20181012
532350,PADMALAYA TE,2.29,2.4,2.29,2.4,13265,20181012
532351,AKSH OPTIFIB,26.15,26.15,25,25.4,154994,20181012
532355,PICTURHOUSE,2.19,2.19,2.19,2.19,1500,20181012
532356,TRIVENI ENGG,47.8,50.75,47.1,49.8,194286,20181012
532357,MUKTA ARTS,35.2,38,35.2,36.75,1588,20181012
532362,NAGPUR POWER,30,30,26,28,2518,20181012
532365,DYNACONS SYS,32.05,32.75,31.7,31.75,1802,20181012
532366,PNB GILTS,25.6,30.4,25.6,28.95,230968,20181012
532368,BCG,4.12,4.12,4.12,4.12,3026,20181012
532369,RAMCO INDS.,180.1,188,180.1,187.6,2850,20181012
532370,RAMCO SYSTM,305.6,305.6,302,303.15,3371,20181012
532371,TATA TELESER,3.93,4.07,3.86,3.89,161999,20181012
532372,VIRINCHI,72,78.2,72,75.05,14583,20181012
532373,WEPSOLN,27.25,27.75,27.25,27.5,358,20181012
532374,STER TECH,302.9,321.9,302.9,313.25,205841,20181012
532375,TIPSINDUSTR,70,70,68,68,20,20181012
532376,MRO-TEK,40.6,40.6,40.6,40.6,1,20181012
532379,FIRSTOBJ,10.83,11.95,10.83,11.86,1000,20181012
532380,BABA ARTS,3.52,3.52,3.25,3.34,955,20181012
532382,BALAJI TELE.,106,110.75,105.5,109.95,6380,20181012
532384,TYCHE INDS,80,83.8,79.5,80.8,8374,20181012
532386,CALIFORN.SOF,35.05,37.5,35.05,37.5,2035,20181012
532387,PRITISHN COM,13,14.89,13,14.75,1600,20181012
532388,INDIAN OVER.,12.67,12.88,12.61,12.67,52866,20181012
532390,TAJ GVK HOTL,163.35,166.15,161.2,165,1056,20181012
532391,OPTO CIRCUIT,9.25,9.7,9.25,9.7,38730,20181012
532395,AXISCADES,67.5,74,67.5,70.8,35753,20181012
532398,UMESL,1.77,1.77,1.77,1.77,1000,20181012
532400,KPIT,200.1,205.5,196.6,202.2,151238,20181012
532401,VIJAYA BANK,41.8,43.15,41.05,42.95,85089,20181012
532404,SAVEN TECHNO,11,11,10.67,10.89,53,20181012
532406,AVANTEL LTD,232.1,242.95,220.1,234.4,391,20181012
532407,MOSCHIP SEMI,25,25,22.75,23.35,55816,20181012
532408,MEGASOFT LTD,6.11,6.44,6.11,6.35,537,20181012
532410,TRANSCORP IN,23.4,24.5,23.4,24.15,1913,20181012
532411,VISESH INFO.,0.19,0.19,0.19,0.19,111000,20181012
532413,CEREBRA INTE,33.2,34.3,33.1,34.15,54536,20181012
532414,IKF TECHNO,0.39,0.4,0.39,0.4,34274,20181012
532416,MID-DAY MULT,16.15,16.75,16.15,16.75,201,20181012
532418,ANDHRA BANK,26,26.6,25.8,26.15,78332,20181012
532419,SMARTLINK,95,107,92.15,94.9,12593,20181012
532424,GODREJ CONS,734,740,708.05,715.45,39553,20181012
532430,BF UTILI,204.85,217.4,204.85,212.9,76142,20181012
532432,UNITD SPR,509.7,529.6,497.5,521.9,114931,20181012
532439,OLECTRA,203,203.1,203,203.1,5897,20181012
532440,MPS LTD,505,505,474,491.75,10550,20181012
532441,RNBOWDENIM,5.74,5.74,5.74,5.74,2357,20181012
532443,CERA SANITAR,2474.65,2505,2463,2472.2,280,20181012
532444,T. SPIRITUAL,0.54,0.54,0.54,0.54,481,20181012
532454,BHARTI ARTL,289.7,292.45,284.7,290.55,12594690,20181012
532455,SHALIMAR WIR,18.8,18.8,17.5,17.6,1650,20181012
532456,COMPUAGE INF,24.35,25.1,24,24.75,6945,20181012
532457,GULSHAN POLY,54.5,55.5,53.05,53.45,3222,20181012
532459,AUNDE IND,27.05,27.05,27.05,27.05,100,20181012
532460,PONNI SUG(ER,134.95,135.4,122.1,122.1,1654,20181012
532461,PUNJAB NATIO,64.85,67.6,64.85,66.35,1528034,20181012
532466,ORACLE FIN,3944.4,3972,3910.05,3938.1,424,20181012
532467,HAZ MUL PRO,0.5,0.51,0.5,0.51,130400,20181012
532468,KAMAHOLDING,4979.95,5299.9,4899,5088.95,989,20181012
532475,APTECH LTD,130.45,136.5,130.45,133.85,32749,20181012
532477,UNION BANK L,69.75,70.65,68.7,69.1,385989,20181012
532478,UNITED BREWA,1170,1199.95,1152,1174.6,65666,20181012
532479,ISMT LTD,5.7,5.9,5.45,5.63,1404,20181012
532480,ALLAHABAD BK,35.3,36.7,35.2,36.25,149262,20181012
532481,NOIDA-TOLL B,7.65,7.79,7.33,7.48,7776,20181012
532482,GRANULES (I),90.05,93.1,90.05,92.1,224846,20181012
532483,CANARA BANK,228,234.1,228,230.35,211602,20181012
532485,BALMER LA.IN,388,393.8,386,392.85,6080,20181012
532486,POKARNA LTD,136,136.2,131.85,132.55,903,20181012
532488,DIVI'S LAB.,1241.05,1296,1241.05,1283.6,13866,20181012
532493,ASTRA MICRO,78.9,83.3,78.75,82.45,31465,20181012
532497,RADICOKHAIT,340.1,345.2,329.1,332.8,57283,20181012
532498,SHRMCITYUN,1637.3,1640,1616.95,1639.15,375,20181012
532500,MARUTISUZUK,6974,7321.95,6958.85,7283.05,90974,20181012
532503,RAJAPAMILLS,770,770,738.05,761.9,145,20181012
532504,NAVIN FLUORI,620.4,645,620.4,633.85,3331,20181012
532505,UCOBANK,16.25,16.3,15.65,16.15,21513,20181012
532507,BAG FIL MED,4.26,4.44,4.25,4.4,20367,20181012
532508,JSL,52.35,54.3,52.35,53.25,43497,20181012
532509,SUPRAJIT ENG,228.25,232.65,224,229.55,1404,20181012
532511,EXCEL CROP.,3534.15,3820,3534,3730.4,637,20181012
532513,TVSELE,210,214.6,210,214.6,1994,20181012
532514,INDRA GAS,232.9,246.35,232.9,241.85,160233,20181012
532515,TV TODAY,399,424,395.4,411.7,13286,20181012
532518,FLORENCE,1401,1401,1350,1374.7,1322,20181012
532521,PALRED,29.2,32,29.2,32,1346,20181012
532522,PETRONET LNG,219,219.6,212.7,217.3,71369,20181012
532523,BIOCON LTD.,612,620,599.75,607.9,109837,20181012
532524,PTC INDIA,70.5,75.65,70.5,74.75,345217,20181012
532525,BANK MAHA,11,11.15,10.82,11.03,55877,20181012
532527,RK FORGINGS,585,588,576.4,583.55,683,20181012
532528,DATAM GLOB,112.4,122,112.4,116.25,13282,20181012
532529,NDTV,32.25,32.85,31.35,32.4,8745,20181012
532531,STAR,429.85,435,420.3,429.15,96177,20181012
532532,JAIPRA,6.65,6.88,6.5,6.67,12961231,20181012
532538,ULTRATECH CM,3702.15,3820,3702.15,3796.3,15022,20181012
532539,MINDA IND,307.7,318.75,303.75,305.6,13415,20181012
532540,TCS LTD.,1990,1990,1904.8,1918.4,650422,20181012
532541,NIITTECH,1067,1090,1038,1046.5,91140,20181012
532543,GULFPETRO,77,77.5,75,75.65,8452,20181012
532548,CENTURYPLY,170,178,166.35,175.95,11065,20181012
532553,WELENT,124.05,131.95,124.05,130.85,44983,20181012
532555,NTPC LTD,165.85,166,163.1,164.05,69020,20181012
532604,SALSTEEL,5.55,5.7,5.55,5.62,6500,20181012
532605,JBM AUTO,283.45,290.3,280.6,281.75,1653,20181012
532609,BHARATIDIL,3.01,3.15,3.01,3.15,4697,20181012
532610,DWAR SUGAR,28.3,29.85,28,29.1,565388,20181012
532612,INDOCO REM,182.5,194.8,180.5,189.3,3820,20181012
532613,VIPCLOTHNG,37,39.75,37,38.65,8447,20181012
532616,XCHANGING,39.5,41.8,39,39.4,2701,20181012
532617,JETAIRWAYS,196,204.5,195.8,200.6,796616,20181012
532621,MORARJETEX,23.7,24.95,23.6,23.75,2340,20181012
532622,GATEWAY DIST,168.15,175,162,163.25,8622,20181012
532623,NR INTERNA,5.55,5.55,5.55,5.55,2,20181012
532624,JINDALPH,33.9,33.9,32.1,33.45,2398,20181012
532626,PONDY OXIDES,304,309.8,297,307.6,6448,20181012
532627,JPPOWER,2.11,2.17,2.06,2.12,1189983,20181012
532628,3I INFOTECH,3.4,3.8,3.28,3.6,1138158,20181012
532629,MCNALLYB,19.35,19.35,19.35,19.35,11068,20181012
532630,GOKALDAS,75.15,79.8,75.15,77.95,6382,20181012
532633,ALLSEC TECH,266,266,248.55,252.45,152,20181012
532636,IIFL,418.2,446,418.2,436.7,20803,20181012
532637,MAN DRUGORG,73,76.9,70.9,75.85,10357,20181012
532638,SHOPPER STOP,479.75,510.25,473,502.15,3285,20181012
532641,NDL,70.25,72.5,69,71.55,14879,20181012
532642,JSWHL,1899,1951.9,1889.15,1938.35,99,20181012
532644,JK CEMENT,691.15,707.75,689,694.8,207,20181012
532646,UNIPLY IND,56.9,57,54.85,56.3,4818,20181012
532647,PROVOGUE IND,2.88,2.88,2.55,2.66,23592,20181012
532648,YES BANK,248.7,254.6,244.85,246.7,3881525,20181012
532649,NECTAR LIFE,21.55,22,21.5,21.75,34593,20181012
532650,MSP STEEL,12.11,13.67,12.11,13.18,1553,20181012
532651,SPL INDS,34.9,35.55,32.25,34,59622,20181012
532652,KARNATAKA BK,101.95,107,96.4,98.35,1660856,20181012
532654,MCLEOD RUSSE,143.8,143.8,140,140.95,4869,20181012
532656,FACOR ALLOYS,1.84,1.89,1.8,1.85,148671,20181012
532658,EON ELECT,42.95,43.95,42,43.05,5981,20181012
532659,IDFC,38,39,37.95,38.6,329431,20181012
532660,VIVIMED LABS,39.3,39.3,37.05,38,80973,20181012
532661,RANE MADRAS,435,477.2,435,474.7,1248,20181012
532662,HT MEDIA,48.8,49.85,47.7,47.95,8020,20181012
532663,SASKEN,785.75,829.15,785.75,804.25,1475,20181012
532666,FCS SOFTWARE,0.22,0.24,0.22,0.23,677893,20181012
532667,SUZLONENERGY,5.61,6,5.57,5.8,3132980,20181012
532668,AURIONPRO SO,156,156.55,155,155.3,230,20181012
532669,SOUTHBIOTEC,1.83,1.83,1.83,1.83,2,20181012
532670,RENUKA SUGAR,12.9,13.35,12.9,13.19,181559,20181012
532673,KM SUGARMILL,10.14,10.29,9.66,10.09,39345,20181012
532674,BANNARI AMMA,220,220,207.1,207.15,69,20181012
532676,PBA INFRASTR,7.59,7.59,7,7.54,9350,20181012
532678,BOMBAY RAYON,16.2,16.25,15.55,16.25,4421,20181012
532679,SORILINFRA,457.2,457.2,457.2,457.2,2104,20181012
532682,ABG SHIPYARD,3.61,3.9,3.61,3.9,17747,20181012
532683,AIAENGINEER,1504,1529,1501.7,1520.3,362,20181012
532684,EVEREST KANT,28.1,29.75,28,29,61452,20181012
532686,KERNEX MICRO,21,21,20,20.3,3648,20181012
532687,REPRO INDIA,570,582.85,555.05,567.35,500,20181012
532689,PVR LTD,1259,1345.05,1259,1323.75,25261,20181012
532690,RAMSARUP IND,0.49,0.49,0.49,0.49,100,20181012
532692,RADHA MADHAV,33.5,33.6,32.2,32.65,34376,20181012
532693,PUNJ LLOYD,9.07,9.4,9.05,9.15,238908,20181012
532694,BARTRONICSIN,7,7.35,6.83,7,13686,20181012
532695,CELEBRITYFAS,9.43,9.43,9.05,9.13,268,20181012
532696,EDUCOMP SOLN,2.26,2.27,2.26,2.27,7464,20181012
532698,NITINSPINNER,78,78.95,74,78.55,9176,20181012
532699,ROYALORCH,114.95,119.7,112.3,117.95,7794,20181012
532700,ENT NETWORK,551.05,632,551.05,629.7,1370,20181012
532701,SREE SAKTHI,6.42,6.49,6.12,6.17,7997,20181012
532702,GUJ PETRONET,170.05,173.45,169.1,170.7,21081,20181012
532705,JAGRAN PRAK,110.5,110.85,106.35,109.25,2517,20181012
532706,INOX LEISURE,202,217.65,200.85,215.15,7358,20181012
532707,DYNEMIC PRO,141,145,135,142.3,8679,20181012
532708,GVK POWERINF,7.4,7.54,7.25,7.31,277893,20181012
532710,SADBHAV ENGG,200,241,200,237.85,58209,20181012
532711,SUNIL HITECH,1.12,1.19,1.09,1.12,270250,20181012
532712,REL COM LTD,11.45,12.16,11.3,11.67,12203470,20181012
532713,SAKUMA EXPO,187,191.05,184.85,186.1,5779,20181012
532714,KEC INTERN,260,273.95,259.75,270.85,29903,20181012
532716,GILLA ARBUT,54.5,54.5,54.5,54.5,421,20181012
532717,INDOTECHTR,97,97,93,93.5,321,20181012
532718,PRATIBHA IND,1.95,2.04,1.95,2.04,1016377,20181012
532719,BL KASHYAP,26.1,27.2,26.1,26.6,53474,20181012
532720,M&M FINANSER,378,396,378,385.1,166448,20181012
532721,VISA STEEL,9.5,9.71,9.27,9.27,1543,20181012
532722,NITCO TILES,33,35.65,32.9,33.7,97532,20181012
532725,SOLAR IND,1012.45,1022.05,1000.1,1010.35,721,20181012
532726,GALLAN METAL,49.2,52.8,49,51.9,11684,20181012
532727,ADHUNIK MET,2.94,2.94,2.8,2.94,25463,20181012
532728,MALU PAPER,45.75,45.75,43.1,44,1711,20181012
532729,UTTAM SUGAR,130.8,136,127.55,134.1,43052,20181012
532730,STL GLOBAL,10.65,11.35,10.6,11.31,8790,20181012
532732,KEWAL KIRAN,1325,1325,1325,1325,1,20181012
532733,SUN TVNET,644.95,656,641.7,652.5,45766,20181012
532734,GODAWARI POW,415,445.2,415,428.65,12933,20181012
532735,RSYSTEMINT,36,38.65,36,38.6,204,20181012
532737,EMKAY GLOB F,90.5,97.2,90.1,95.05,1812,20181012
532738,TANTIA CONS,4.99,4.99,4.99,4.99,51,20181012
532740,LOKESH MACH,45.75,47,44.2,46.2,21488,20181012
532741,KAMDHENU,175,179.8,171,175.8,563,20181012
532742,PAUSHAK LTD,2300,2345,2300,2345,1811,20181012
532744,GTN TEXTILE,9.54,10.25,9.54,10.25,52,20181012
532745,INDICAP,49.8,50,45.3,45.95,24050,20181012
532746,UNITY INFRA,1.98,1.98,1.84,1.84,250,20181012
532748,PRIME FOCUS,64.1,68,62.45,67.1,24578,20181012
532749,ALLCARGO,99,103.6,97.6,98.75,30647,20181012
532751,EASUNREYRL,7.82,7.82,7.8,7.82,1699,20181012
532754,GMR INFRASTR,16.1,16.85,16.1,16.55,1948044,20181012
532755,TECH MAH,695.05,701.35,688,693.55,80912,20181012
532756,MAHINDCIE,267.9,268,260.45,264.3,20196,20181012
532757,VOLTAMP TRAN,774.05,782.35,773.75,773.8,260,20181012
532759,ATLANTA,20.95,21.1,20.85,21.1,2483,20181012
532760,DEEP INDS,92.25,97,92.1,95,5570,20181012
532761,HOV SERVICES,173.15,180.1,171.3,175.8,3409,20181012
532762,ACTION CONST,90,91.85,90,91.85,15623,20181012
532764,GEECEE,109,111,107,109.05,1324,20181012
532765,USHER AGRO,1.48,1.55,1.42,1.55,800,20181012
532766,RICHA IND,3.95,4.5,3.95,4.17,3019,20181012
532767,GAYATRI PROJ,180.45,181,175.25,178.85,2969,20181012
532768,FIEM INDS,588,588.8,570,577.8,1140,20181012
532771,JHS SVEN,27.75,29.25,27.1,28.25,30387,20181012
532772,DCBBANK,151.5,163.5,150.55,162.05,110572,20181012
532773,GLOBAL VECT,60,61.45,59.2,60,1913,20181012
532774,INSPIRISYS,58.25,58.25,56.6,58.25,4508,20181012
532775,GTL INFRAST,0.9,0.98,0.9,0.98,1203459,20181012
532776,SHIVAM AUTO,42,44.4,42,44.2,5692,20181012
532777,INFO EDGE,1455.5,1505.2,1455.5,1485.85,711,20181012
532779,TORNT POWER,234.9,237.9,229.2,235.55,118743,20181012
532780,PARSVNATH,7.99,8.37,7.87,8.21,18316,20181012
532782,SUTLEJ TEXT,45.3,46,43.5,45.8,3189,20181012
532783,DAAWAT,43.15,44.5,43.15,43.95,57096,20181012
532784,SOBHA,405,427.85,405,416.75,18861,20181012
532785,RUCHIRA PAP,127.75,131.05,127.05,127.6,9010,20181012
532787,ESS DEE ALUM,13.35,13.95,12.7,13.3,15844,20181012
532788,XLENERGY,0.99,0.99,0.99,0.99,1,20181012
532790,TANLA,31.95,33.45,31.9,33.45,13016,20181012
532794,ZEEMEDIA,25.5,25.5,24.15,24.85,29761,20181012
532795,SITINET,9.2,9.62,9.1,9.42,1833119,20181012
532796,LUMAX TECH,160.9,167.2,159.5,163,6011,20181012
532797,AUTOIND,58,61.25,58,59.8,1682,20181012
532798,NTWK MED INV,42.7,44.95,42.7,43.9,92548,20181012
532799,HUBTOWN,42.55,44.5,42,43.35,12930,20181012
532800,TV18BRDCST,35.2,36.05,34.8,35.1,384659,20181012
532801,CAMBRIDGE,47.85,47.85,43,44.75,393,20181012
532803,POCHIRAJU IN,3.55,3.55,3.55,3.55,201,20181012
532804,TECHNOCRAFT,527.2,574.9,527.2,568.25,9146,20181012
532805,REDINGTON,89,90.5,88.1,88.35,19226,20181012
532806,AI CHAMPDNY,16.95,17,16.95,17,1600,20181012
532807,CINELINE,46.35,46.35,45.15,45.15,762,20181012
532808,PGIL,137.8,143,135,140.75,3799,20181012
532809,FSL,62.6,64.2,60.75,62.5,564518,20181012
532810,POWER FINAN,76.5,80,76.1,78.6,646936,20181012
532811,AHLUWALIA CO,304,304,281.05,294.95,31,20181012
532812,TRANSWARRANT,5.25,5.25,5.25,5.25,50,20181012
532813,C & C CONSTR,27.75,27.75,23.3,27.3,9933,20181012
532814,INDIAN BANK,233,240,232.35,236.65,79118,20181012
532815,SMS PHARMACE,64.2,64.4,62.8,63.55,505,20181012
532817,ORIENTAL,10,10.75,10,10.56,1493,20181012
532819,MINDTREE LTD,981.05,1000,942.05,953.45,41850,20181012
532820,ELAND,5.58,5.58,5.02,5.03,5430,20181012
532822,IDEA,35,36.5,34.85,35.9,1241042,20181012
532823,EURO CERAMIC,1.7,1.71,1.62,1.71,1952,20181012
532826,RAJ TELE,31.5,31.5,30.7,30.8,520,20181012
532827,PAGE INDUSTR,28700,29200,27673.55,28996.15,2084,20181012
532828,AMD INDUS,19.65,20.2,19.5,19.75,3771,20181012
532829,LAWRESHWAR,22.95,22.95,21.15,21.5,7688,20181012
532830,ASTRAL POLY,892.5,895.5,872.75,885.75,1228,20181012
532832,INDBUL REAL,94,97.95,94,96.35,780516,20181012
532834,CAMLINFINE,45,50.6,44.9,48.3,173587,20181012
532835,ICRA,3462,3462,3441,3449.4,10,20181012
532839,DISH TV,55.35,56.75,54.5,55.35,94346,20181012
532841,SAHYA INDU,184.9,184.9,176.3,181.95,9006,20181012
532842,SREE RAYALA,145.8,147.3,141.25,143.65,1952,20181012
532843,FORTIS,132.15,134.7,132.15,134,51361,20181012
532845,TGBHOTELS,12.1,12.47,11.85,12.47,18310,20181012
532847,HILTON MET,23.5,24.15,23.5,24.15,120,20181012
532848,DELTA CORP,215,222.05,215,220.75,186827,20181012
532850,MIC ELECTRON,1.5,1.57,1.46,1.57,24317,20181012
532851,INSECTCID,390.3,420.05,386.1,405.35,3045,20181012
532852,MCD HOLDING,26.65,28.15,25.7,27.5,10658,20181012
532853,ASAHI SONG,250,251.65,245.1,250.4,389,20181012
532854,NITIN FIRE,2.19,2.24,2.05,2.24,18493,20181012
532855,HARYA CAPFIN,31.95,33.2,31.95,33.2,3462,20181012
532856,TIME TECHNO,124.1,129.9,124.1,127.05,26459,20181012
532859,HGSL,633.75,650,633.75,647.7,1954,20181012
532864,NELCAST,67.25,70,67.25,68.95,6004,20181012
532865,MEGHMANI,76,77.35,75.35,76.6,72134,20181012
532867,V2RETAIL,315,326,315,318.75,3310,20181012
532868,DLF LIMITED,155.25,160.95,155.25,157.75,431786,20181012
532869,TARMAT,28,34.9,28,32.4,6838,20181012
532870,ANKIT METAL,0.46,0.46,0.46,0.46,1500,20181012
532871,CELESTIAL,7.8,8.53,7.76,8.53,58425,20181012
532872,SUNPHA ADV,308,315.5,307.95,312.6,24954,20181012
532873,HOUSING DEV,20,20.85,20,20.3,381092,20181012
532874,SURYACHAKRA,0.56,0.56,0.53,0.53,71106,20181012
532875,ALLIED DIGIT,13.65,14.75,13.65,14.2,12321,20181012
532877,SIMPLEX PROJ,13.1,13.12,12,13,14709,20181012
532878,ALPA LAB,25,25.85,24.65,24.7,6632,20181012
532879,SIR SHADI LA,43.2,43.2,40.05,40.05,1927,20181012
532880,OMAXE LTD,214.95,218.15,214.3,215.75,175531,20181012
532883,ZYLOG SYSTEM,0.89,0.89,0.89,0.89,3946,20181012
532884,REFEX,15.6,15.85,15.55,15.85,2862,20181012
532885,CENTRAL BK,27,28.85,27,28.65,478485,20181012
532886,SEL MANUF,1.22,1.29,1.22,1.28,21339,20181012
532888,ASIAN GRANIT,165.4,190,165.4,178.8,11962,20181012
532889,K.P.R. MILL,620.1,638,618.2,633.5,746,20181012
532890,TAKE SOLUT,164.4,168,163.9,166.45,7412,20181012
532891,PURAVANKARA,69.15,73.3,69,70.7,11659,20181012
532892,MOTILALOFS,625.05,655,625.05,641.75,9543,20181012
532893,VTM LTD,27.4,27.4,25.55,25.75,2170,20181012
532894,IWIND ENERGY,4.01,4.84,4.01,4.52,12686,20181012
532895,NAGREKA CAP,13,14.1,12.95,14.05,9136,20181012
532896,MAGNUM VENT,5.44,5.5,5.31,5.46,3070,20181012
532898,POWER GRID,180.3,189.75,180.3,188.65,77649,20181012
532899,KAVERI SEED,506,524,505,516.7,22679,20181012
532902,CONSOL CONST,2.15,2.15,2.05,2.1,11600,20181012
532904,SUPREME INFR,22.5,23.5,21.6,22.95,82722,20181012
532906,MAANALU,99.75,102.7,99.75,101.7,2331,20181012
532907,ILFSENGG,19.75,21.18,19.75,20.85,72070,20181012
532908,SHARON BIO,5.46,5.46,5.46,5.46,8600,20181012
532914,ARCOTECH LTD,6.51,6.51,6.51,6.51,146879,20181012
532915,RELIGARE ENT,33.65,34.35,33.3,33.8,39865,20181012
532916,BARAK VALL,14,15,14,15,4225,20181012
532918,RATHI BARS,13.7,14.9,13.7,14.4,3252,20181012
532920,EMPEE DIST,17.85,17.85,17,17.15,4681,20181012
532921,ADANI PORTS,319,327.45,316.15,323.45,171154,20181012
532922,EDELWEISS,170,181.05,170,180.5,545657,20181012
532923,REN JEWELERY,270.1,276.1,268.45,271,4627,20181012
532924,KOLTEPATIL,223.05,236.55,223,230.7,19772,20181012
532925,KAUSHAL INFR,1.13,1.13,1.13,1.13,172,20181012
532926,JYOTHY LAB,192,218.6,191.95,208.65,108476,20181012
532927,ECLERX,1067.95,1068,1045.2,1054.5,736,20181012
532928,TRIL,14.35,14.9,14.15,14.45,17784,20181012
532929,BRIGADE,192.6,194.8,189.1,189.9,1296,20181012
532930,BGR ENERGY,53.65,59,53.3,56.8,32299,20181012
532931,BURNPUR,3.61,3.91,3.61,3.91,31340,20181012
532932,MANAKSIA LTD,37.1,40,37.1,39.35,803,20181012
532933,PORWAL AUTO,34.1,41.4,34.1,40.25,8802,20181012
532934,PPAP,371.65,386.25,371.6,383.2,995,20181012
532935,ARIES AGRO,97,100.95,96.05,100.15,5040,20181012
532937,KUANTUM,602,620,602,614.6,624,20181012
532938,CAPF,480,496.5,480,491.65,29346,20181012
532939,RPOWER,26.35,28.85,26.3,28.05,2163314,20181012
532940,J KUMAR INFR,134,135.9,132.55,135.9,16182,20181012
532941,CORDS CABLE,60.5,61.6,59.1,60.95,5277,20181012
532942,KNR CONST,174,182.5,167,178.4,18161,20181012
532944,ONMOBILE,33.15,37.7,33.15,35.35,82533,20181012
532945,SHRIRAM EPC,11.4,11.4,10.5,10.73,44372,20181012
532946,BANG,52.5,53,50,51.5,3515,20181012
532947,IRB INFRA,131.95,136.05,131.95,133.6,126945,20181012
532948,TULSI EXTRU,0.92,0.92,0.84,0.92,1143,20181012
532951,GSS INFOTECH,93,95.9,91.6,95.15,109448,20181012
532952,NAHAR CAP,96.55,97,96.55,96.8,170,20181012
532953,V GUARD IND,175.35,177.25,172.5,175.1,44896,20181012
532955,RECLTD,101.5,103.75,100.2,102.4,566959,20181012
532957,GOKAK TEXTI,26.2,26.2,26.2,26.2,1,20181012
532959,GAMMON INFRA,0.82,0.82,0.79,0.79,362362,20181012
532960,IBVENTURES,409.4,409.4,409.4,409.4,22452,20181012
532961,SITA SHREE,0.9,0.9,0.9,0.9,2310,20181012
532966,TITAGARH WAG,68.1,71.3,67,68.45,111578,20181012
532967,KIRI DYES,424.95,434.75,417.2,434.75,10264,20181012
532972,SANKHYA INFO,65.7,67.6,62.1,66.1,20758,20181012
532974,ABML,46.95,51.75,44.05,50.85,24498,20181012
532975,AISHWARYA TE,2.41,2.88,2.41,2.83,6288,20181012
532976,JAIBALA IND,16.4,16.4,16.1,16.3,19863,20181012
532977,BAJAJ AUTO,2549.8,2649.9,2531.05,2628.6,65801,20181012
532978,BAJAJ FINSE,5675,5900,5674.95,5791.15,25372,20181012
532979,PIRPHYTO,31.3,34.35,31.3,34.35,1882,20181012
532980,GOKUL REFOIL,9.8,9.97,9.31,9.55,3031,20181012
532983,RPG LIFESCI,233,241,233,236.2,7456,20181012
532985,KOTAK SENSEX,360,360,355,355,12,20181012
532986,NIRAJ CEMENT,22.55,22.55,22.3,22.35,770,20181012
532987,RANE BRAKE,565,575.85,537.35,546.8,1318,20181012
532988,RANE ENGVL,450.8,462,450,450.2,719,20181012
532991,MVL LIMITED,0.26,0.26,0.25,0.25,11440,20181012
532994,ARCHIDPLY IN,39,44.25,38.85,43.45,15807,20181012
532997,KSK ENERGY,0.75,0.75,0.75,0.75,141488,20181012
532998,LEHIL,28.7,28.95,28.25,28.6,2520,20181012
533001,SOMI CONVEY,33.9,33.9,31,31.15,429,20181012
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,100332,20181012
533012,LANDMRK PRO,4.5,4.5,3.91,3.91,151,20181012
533014,SICAGEN IND,23.25,25.25,23.25,24.05,9956,20181012
533015,NUTEK INDIA,0.43,0.45,0.43,0.44,213203,20181012
533022,20 MICRONS,40.3,42.2,40.3,41.85,8841,20181012
533023,WABCO,6500,6595,6428.45,6555.7,218,20181012
533029,ALKALI,57.45,59,57,57,572,20181012
533033,ISGEC,5350,5587,5350,5541.5,453,20181012
533047,INDIAN MET,258.1,286.05,256.5,274.15,22984,20181012
533056,VEDAVAAG,24.05,27.9,24.05,27.2,34421,20181012
533068,ARROW TEX,24.8,24.8,24.75,24.75,130,20181012
533078,MANJEERA,59.55,59.55,59.55,59.55,2,20181012
533080,MOLDTKPACK,261.95,268.35,256.5,261.25,5684,20181012
533088,MAH HOLIDAY,204,209.95,198.65,200.2,7511,20181012
533090,EXCEL,4.45,4.6,4.45,4.45,1917,20181012
533095,BENGLA& ASM,1565,1642,1565,1631.5,594,20181012
533096,ADANI POWER,30.75,34.1,30.35,32.6,6716924,20181012
533098,NHPC,23.8,24.1,23.65,23.8,197335,20181012
533101,SURYAMBA SP,65.7,70.35,65.3,69,1110,20181012
533103,JINDALCOTEX,4.08,4.2,4.08,4.11,1067,20181012
533104,GLOBUS SPR,147.9,149.3,146,149.3,21493,20181012
533106,OIL INDIA,201.95,203.05,197.3,202.4,80155,20181012
533107,RNAVAL,11.89,12.1,11.65,12.05,92877,20181012
533108,BHILWRA TEC,8.85,9.9,8.27,9.73,9197,20181012
533121,SQSBFSI,413.3,414.95,406,414.95,61,20181012
533122,RTNPOWER,3.33,3.5,3.33,3.4,414684,20181012
533137,DEN NETWORK,72,72,67.2,68.25,20387,20181012
533138,ASTEC LIFE,550.95,551,535.1,537.25,421,20181012
533144,COX KINGS,193.35,198.75,193,196.8,3452,20181012
533146,DLINK IND,75.6,77,73.4,75.15,45393,20181012
533148,JSW ENERGY,61.95,65,60.5,63.45,137624,20181012
533149,ESSAR SECU,3.55,3.55,3.55,3.55,20,20181012
533150,GODREJ PROP,498.7,515,498.15,503.6,22011,20181012
533151,D B CORP,190,193.5,189,189.05,1115,20181012
533152,MBL INFRA,15,15.55,14.55,14.85,15466,20181012
533154,INFINITE,463.45,470.55,463,467.6,1522,20181012
533155,JUBL FOOD,1148,1194,1147,1185.25,31109,20181012
533156,VASCON ENG,21.75,22.25,21.5,21.55,29571,20181012
533157,SYNCOM HEAL,3.38,3.38,3.23,3.36,23213,20181012
533158,THANGAMAYIL,335,335,324.05,324.05,2,20181012
533160,D B REALTY,20.15,20.95,20.1,20.25,73076,20181012
533161,EMMBI,128.6,133,128.15,132.85,1254,20181012
533162,HATHWAY CAB,27.4,28.45,27.1,27.3,160534,20181012
533163,ARSS INFRA,23,24.25,22.5,22.9,1220,20181012
533164,TEXMO PIPES,21.15,21.15,19.85,20.5,13486,20181012
533166,SUNDARAMMUL,2.28,2.28,2.2,2.23,21578,20181012
533167,CORO ENGG,29.4,30.9,29.4,30.7,6967,20181012
533168,ROSSELL IND,85.3,85.5,83,84.65,2684,20181012
533169,MAN INFRA,37.95,41,37.8,40,65480,20181012
533170,TAMBOLI CAP,82,84.4,80,83.6,1690,20181012
533171,UNITED BANK,9.7,9.8,9.6,9.71,64571,20181012
533176,DQ ENT,5.11,7.59,5.11,7.04,13750,20181012
533177,IL&FS TRANS,22.25,23.3,22.05,22.7,131366,20181012
533178,PRADIPOVERS,2.2,2.2,2.2,2.2,1500,20181012
533179,PERSISTENT,690.2,721.6,684.9,689.8,8356,20181012
533181,INTRASOFT,164,166,156.05,164.8,1877,20181012
533189,GOENKA DIAM,0.27,0.28,0.27,0.28,72466,20181012
533192,KCP SUGAR IN,20.45,20.75,19.9,20.05,59784,20181012
533193,KIRLOSKAR EL,15,16.9,14.5,16.5,28175,20181012
533200,TALWALKAR,34.25,35.15,34,34.6,12378,20181012
533202,NITESH EST,6.24,6.24,5.91,6,4350,20181012
533204,MANDHANA,4.92,4.92,4.92,4.92,3446,20181012
533206,SJVN,27,27.3,26.7,27.1,23279,20181012
533207,JPINFRATEC,2.48,2.54,2.41,2.49,137750,20181012
533208,EMAMI PAPER,206,206,198.05,199.95,5772,20181012
533210,KRITI NUTRI,32,32.65,29.8,30.35,45970,20181012
533211,PARAB DRUGS,2.45,2.66,2.45,2.66,1015,20181012
533212,GKB OPHTHA,122.35,122.35,122.35,122.35,10,20181012
533213,FRONT SEC,66.5,66.9,66.5,66.9,50,20181012
533216,TECHNOFAB,140.1,158,140.1,157.35,57,20181012
533217,HMVL,146.2,147.4,142.6,144,248,20181012
533218,EMAMI INFRA,125.1,136.95,125.1,136.95,5083,20181012
533221,ASIAN HTL W,282,282,282,282,1,20181012
533227,ASIAN HTL E,202.05,249,202.05,237.25,434,20181012
533228,BHARATFIN,1001.55,1023.25,999.75,1020.05,13272,20181012
533229,BAJAJ CORP,407.15,423.45,396.75,399.7,4435,20181012
533230,HDFCMFGETF,2875,2893.98,2873.2,2885.84,334,20181012
533239,PRAKASHSTL,0.42,0.42,0.42,0.42,100000,20181012
533244,GOLDIWIN,288.99,293.99,284.11,286.13,107,20181012
533248,GPPL,102,105.85,99.25,101.8,31346,20181012
533257,INDOSOLAR,3.28,3.28,3.06,3.08,103201,20181012
533259,SASTASUNDR,96.35,102,91.95,99.75,800,20181012
533260,CAREERP,69,74.8,68.8,71.75,10995,20181012
533261,EROS MEDIA,78.05,86.3,78.05,83.25,144297,20181012
533262,RAMKY INFRA,144.5,146.6,143,146.2,6108,20181012
533263,GREENPOWER,6.1,6.78,6.1,6.62,40989,20181012
533264,ELECTROSTEEL,20.6,20.6,20.6,20.6,67409,20181012
533265,GALLISPAT,31.15,31.9,30,30.85,1584,20181012
533269,VATECH WABA,258.1,263.7,252.25,254.45,21110,20181012
533270,BEDMUTHA IN,22.5,22.55,21.8,21.8,8011,20181012
533271,ASHOKA,111.2,115.3,107.85,114.65,43062,20181012
533272,CEBBCO,14.25,14.39,13.66,14.06,2864,20181012
533273,OBEROI REAL,371.05,388.9,371,386.55,19507,20181012
533274,PRESTIGE,168.65,179.6,166.5,177.8,13677,20181012
533275,GYSCOAL,8.35,8.4,7.95,8.39,30966,20181012
533278,COAL INDIA,268,280.35,268,278.75,174133,20181012
533282,GRAVITA,75.1,80.95,74.65,80.95,11427,20181012
533284,RPP INFRA,138.5,138.5,132.55,134.7,531,20181012
533285,RDB REALTY,48.35,48.35,43.85,48,292,20181012
533286,MOIL LTD,166.45,170.45,165.7,166.1,29200,20181012
533287,ZEE LEARN,37,38.45,37,37.2,14441,20181012
533289,KESAR TERMI,69.95,73.05,69.55,72.75,249,20181012
533292,A2ZINFRA,11,11.2,10.9,11.2,74104,20181012
533293,KIRLOIL ENG,215.25,221,215.2,217.4,3080,20181012
533294,RAVI KUMAR,11.98,11.98,11.39,11.74,2365,20181012
533295,PUNJABNSIND,27.45,27.45,25.3,25.6,6738,20181012
533296,FMNL,63,70.55,63,65.75,21621,20181012
533298,SURANASOL,9.39,9.4,8.68,8.93,2938,20181012
533301,SHEKHAWATI,0.28,0.28,0.28,0.28,27724,20181012
533302,KALYANI INV,2025,2025,1981,1994.65,30,20181012
533303,BF INVEST,230.1,252.5,230.1,246.25,47812,20181012
533305,SRS REAL,0.95,0.95,0.95,0.95,1157,20181012
533306,SUMMIT SECU,504,540,504,526.65,463,20181012
533309,DALMIABHA,2056.15,2165,2056.15,2101.5,2517,20181012
533315,INNO INVEST,8.77,8.8,8.77,8.8,198,20181012
533316,STEL,91.4,91.7,90,91.7,3150,20181012
533317,OMKAR SPC,10.6,10.65,10.1,10.31,9390,20181012
533320,JUBILNT IND,94.5,95.9,91.6,95.9,1080,20181012
533321,BIL ENERGY,0.52,0.54,0.5,0.54,28203,20181012
533326,TEXMACO RAIL,57.35,60.1,56.15,56.95,85517,20181012
533329,IND TERRAIN,132.5,132.8,129.6,130.9,736,20181012
533333,FINEOTEX CH,37.55,40,37.3,39.3,49635,20181012
533336,DHUNINV,258.5,260.1,255,260.1,10,20181012
533339,ZEN TECH,60.05,61.25,60.05,61.25,2852,20181012
533343,LOVABLE,101.9,104,99.6,100.75,2829,20181012
533344,PTCFIN SER,15.7,16.4,15,15.38,262616,20181012
533385,N100,641,641,639,639,131,20181012
533389,SHILPI CABLE,2.45,2.47,2.35,2.47,31244,20181012
533398,MUTHOOT FIN,404.15,410,396.1,399.25,56675,20181012
533400,FCONSUMER,37.3,41.4,37.3,40.5,531182,20181012
533408,BSLGOLDETF,2925.9,2926,2925,2925,30,20181012
533411,SANGH FORG,23.85,26.3,23.85,24.5,12,20181012
533427,VMS INDUSTR,15.75,16.3,15.75,16.3,500,20181012
533451,KARMA ENERG,19.95,20.05,19.65,19.65,590,20181012
533452,WEIZMANN FX,520.1,521.85,501,507.6,2037,20181012
533470,RUSHIL DECOR,598.4,598.4,577.55,589.8,2761,20181012
533477,ENKEI WHEEL,350,355,347.1,354,319,20181012
533482,KRIINFRA,48.1,49.2,47.4,47.85,11075,20181012
533499,BGLOBAL,2.4,2.53,2.4,2.53,505,20181012
533506,INVENTURE,13.51,14,13.51,14,1000,20181012
533519,LNT FH,132,136.3,130.85,133.2,1274440,20181012
533520,IBULISL,400,407.15,400,407.15,17596,20181012
533540,TREE HOUSE,3.8,4.2,3.8,3.8,33760,20181012
533543,BROOKS LABS,55.65,55.7,53.65,54.55,9114,20181012
533552,RUPA & CO,262.95,275.05,262.95,268.75,1091,20181012
533553,TD POWER,124.5,130.45,121.5,129.15,13936,20181012
533569,SRS LIMITED,0.31,0.33,0.31,0.33,252600,20181012
533570,AXISGOLD,2782,2782,2782,2782,10,20181012
533573,ALEM PHARMA,593,605.7,575.05,585.75,6259,20181012
533576,VASWANI IND,11.25,11.25,9.25,9.8,2061,20181012
533581,PG ELECTRO,110.7,128.3,109.95,128.3,66693,20181012
533602,LESHAIND,4.96,4.96,4.96,4.96,180,20181012
533605,PRAKASH CON,4.65,4.88,4.45,4.81,29180,20181012
533608,RDB RASAYAN,83.5,85,81,83.5,58609,20181012
533629,TIJARIA PPL,16.5,17.64,16.5,17.56,11002,20181012
533638,FLEXITUFF,30.1,30.9,29.6,30.6,1646,20181012
533644,UJAAS,8.55,8.9,8.55,8.81,14496,20181012
533655,TRIVENITURB,104.85,104.85,101,102.25,2197,20181012
533676,INDO THAI,39,40,38.85,39.65,406,20181012
533704,ESSAR SHIP,12.1,13.1,12.1,12.29,433,20181012
533719,IDBIGOLD,2919,2950,2919,2943.71,82,20181012
533758,APL APOLLO,1207.65,1301.85,1201.95,1247.45,3645,20181012
533761,GPT INFRA,76.5,80,76.5,78.3,3617,20181012
533896,FERVENTSYN,23.2,26.5,23.2,25.95,166,20181012
533982,TERASOFTWARE,26.5,26.95,26,26.75,547,20181012
534060,PMCFIN,0.53,0.53,0.5,0.5,829357,20181012
534076,ORIENT REF,222.3,229,222,223.15,3864,20181012
534091,MCX LTD,745.65,756.85,736.1,743.8,68257,20181012
534139,SCHNEIDER,105.1,115,105,114.05,34846,20181012
534184,NORL,1.33,1.33,1.25,1.27,2386,20181012
534309,NBCC,54,55.1,53.1,53.55,500406,20181012
534312,MT EDUCARE,45.5,50.15,45.5,46.6,6667,20181012
534328,HEXATRADEX,26.45,28.45,26.45,28.45,176,20181012
534338,MAXHEIGHTS,42.35,42.35,42.35,42.35,25,20181012
534369,TBZ LTD,54.2,62,53.5,54.25,18962,20181012
534392,VSSL,114,114,106.6,109.1,1685,20181012
534425,SPECIALITY R,70,81,70,75.5,2470,20181012
534532,LYPSA GEMS,12,12,10.74,11.08,17091,20181012
534535,BIOGRPAPER,5,5,4.75,4.75,121,20181012
534597,RTNINFRA,4,4.05,3.85,3.87,105007,20181012
534598,SEPOWER,4.99,4.99,4.99,4.99,50,20181012
534600,JTL INFRA,103.5,105,99,100.9,7181,20181012
534612,AMTL,22.25,23.9,22.25,23.65,50241,20181012
534615,NECC LTD,7.65,8.15,7.48,7.74,4203,20181012
534618,SAREL,19.45,20.35,19.45,20.35,401,20181012
534623,JUPITER INFO,52.05,52.05,52.05,52.05,210,20181012
534674,DUCON,13.65,14.55,13.65,14.35,14667,20181012
534675,PROZONINTU,27.9,29.85,27.9,29,31154,20181012
534680,SRG HFL,220,225,213,221.8,8607,20181012
534690,LAKSHMIVILAS,80.25,81,79.65,80.55,160007,20181012
534691,COMFORT COM,4.9,5.13,4.67,5.12,2100,20181012
534708,RCL RETAIL,10.7,10.7,10.65,10.65,69000,20181012
534731,BRONZE INFRA,0.32,0.32,0.32,0.32,875,20181012
534734,RMCHEM,1.72,1.72,1.72,1.72,2505,20181012
534741,VIRTUAL GLO,0.4,0.4,0.38,0.39,1008037,20181012
534742,ZUARI AGRO,248.7,254.75,242.95,250.4,6647,20181012
534748,STEEL EXCH,20.5,20.5,20.3,20.45,275,20181012
534755,TRIO MERCAN,17.5,18.9,17.5,17.55,5100,20181012
534756,TARA JEWELS,4.02,4.02,4.02,4.02,2830,20181012
534757,FOCUS IND,1.57,1.57,1.57,1.57,3002,20181012
534758,CIGNITI TECH,370,378,370,374.5,2463,20181012
534796,PANKAJ POLY,47.8,47.8,47.8,47.8,20,20181012
534804,CARERATING,1031.05,1090,1031.05,1070.55,1350,20181012
534809,PC JEWELLER,56.65,57.9,56,56.95,769702,20181012
534816,BH INFRATEL,265.5,267.1,258.85,265.3,26418,20181012
534920,COVIDH,0.75,0.75,0.75,0.75,10,20181012
534976,VMART,1968.35,2066.75,1968.35,2035.15,1877,20181012
535141,SUNSTAR R,0.19,0.19,0.19,0.19,110705,20181012
535205,MYSTICELE,31,31,31,31,101,20181012
535267,COM FINCAP,16.2,16.4,16.2,16.3,11599,20181012
535276,SBISENSEX,370,392,360.33,364.51,2008,20181012
535322,REPCO HOME,375.85,388.5,375,376.65,5726,20181012
535458,NRB IND BEA,23.8,25.4,23.8,25.4,13,20181012
535467,AIFL,154.3,154.3,154.3,154.3,714,20181012
535566,KIFS FSL,74,79.35,71.85,74.95,365,20181012
535601,SREELEATHER,170.55,189.95,170.55,176.6,3986,20181012
535602,SHARDA MOTOR,1550,1555,1550,1550,161,20181012
535620,BINNY MILLS,103.75,103.75,81.25,86.9,1162,20181012
535648,JUSTDIAL,460,511.45,447.6,482.6,399189,20181012
535657,OONE,2.75,2.75,2.75,2.75,100,20181012
535658,PAWANSUT,1.3,1.3,1.28,1.28,1100,20181012
535667,IFINSEC,55,55,55,55,450,20181012
535693,BRAHM INFRA,21.25,21.25,21.2,21.2,125,20181012
535694,EDSL,0.88,0.88,0.87,0.87,10,20181012
535730,KHOOBSURAT,0.15,0.15,0.15,0.15,10000,20181012
535754,ORIENT CEM,87.5,92.2,87.5,88.85,5751,20181012
535755,ABFRL,177,191.25,176.5,185,153295,20181012
535789,IBUL HSG FIN,904,941.05,904,931.1,373143,20181012
536128,VKJINFRA,0.43,0.45,0.41,0.44,90549,20181012
536170,KUSHAL,43.5,43.5,41.45,41.45,4950,20181012
536264,TIGER LOGS,142.75,151.7,140,148.05,5323,20181012
536493,JKAGRI GEN,1199,1199,1150,1155.35,858,20181012
536507,FUTLIF FAS,398,408,396.35,397.35,1131,20181012
536659,PVVINFRA,12.8,12.8,12.8,12.8,1500,20181012
536709,INDRENEW,14.9,14.9,14.9,14.9,100,20181012
536751,FIVEXTRADE,0.48,0.48,0.44,0.44,8861,20181012
536773,JIN POLY INV,35.25,36.95,35.25,36.9,210,20181012
536799,SRS FINANCE,0.24,0.24,0.22,0.22,8950,20181012
536960,M100,18.5,19.44,18.5,19,2760,20181012
536965,BP CAPITAL,11.85,11.85,10.74,10.74,176,20181012
536974,CAPTAIN POLY,31,31.95,28.75,29.55,39339,20181012
537007,NIFTYIWIN,105,109,105,108.72,1295,20181012
537008,NIF100IWIN,112.98,112.98,112.98,112.98,20,20181012
537069,ARNOLD HOLD,10.55,10.65,10.25,10.55,10002,20181012
537253,SUNIL HEALTH,44.7,44.7,38.05,43.95,9419,20181012
537254,RCI IND,62,68,62,66.6,12861,20181012
537291,NATH BIOGEN,360,364,352.65,355.75,3451,20181012
537292,AGRI TECH,54.35,58,54.35,58,149,20181012
537524,VIAANINDUS,12.33,12.83,12.33,12.8,129634,20181012
537536,DENIS CHEM,65.1,65.65,63,65.1,945,20181012
537708,KOTAKNIFTY,106.7,107.59,106,107.08,1160,20181012
537750,KIRAN VYPAR,102,104,102,104,3719,20181012
537766,BCP LTD,31.5,33.45,31.5,32.5,448778,20181012
537785,ANISHA IMPEX,32,32,32,32,50000,20181012
537800,MANGALAM IND,0.66,0.66,0.58,0.66,7680,20181012
537820,VFL,5.12,5.13,4.91,5.05,52619,20181012
537839,PHOENIX TN,12.25,12.75,12.15,12.15,3179,20181012
537840,RAUNAQEPC,71.25,79.75,71.25,73.8,43,20181012
537954,SKP,3.26,3.26,3.26,3.26,280,20181012
538019,OBI LTD,43.8,43.8,39.75,42.95,8711,20181012
538057,CPSE ETF,25,25.35,25,25.27,62239,20181012
538081,HARIA APL,1.95,1.95,1.95,1.95,635,20181012
538128,WOMENS NEXT,44,44,44,44,2000,20181012
538268,WONDERLA,289.15,290.5,277.9,281.3,709,20181012
538319,GCM CAPI,3.43,3.43,2.91,3.35,4000,20181012
538364,BCPAL,0.6,0.6,0.6,0.6,6105,20181012
538365,ADHUNIKIND,58.8,58.8,53.15,57.3,628,20181012
538401,MAESTROS ELE,32.65,32.65,32.65,32.65,22904,20181012
538402,SPS,161,161,156,156,4000,20181012
538422,JACKSON,0.49,0.49,0.49,0.49,6788,20181012
538432,DIVINUS,44.35,44.35,44.35,44.35,11,20181012
538433,CLASSIC,0.37,0.37,0.37,0.37,13500,20181012
538464,TPROJECT,6.86,6.86,6.86,6.86,101,20181012
538476,CTL,3.15,3.3,3.15,3.19,100833,20181012
538521,CROWNTOURS,19,19.4,19,19.4,6164,20181012
538540,RLFL,0.28,0.28,0.28,0.28,500,20181012
538546,BANSAL ROOF,33,41,33,41,9000,20181012
538547,OASIS,16.25,16.25,16.25,16.25,5,20181012
538557,SAIBABA,1.2,1.24,1.2,1.24,613813,20181012
538562,SKIPPER,90.35,95,90.35,93.75,11809,20181012
538564,JAMESWARREN,121,121.05,121,121.05,132,20181012
538566,APOLLOTRI,124.4,130.4,121.55,128.95,22552,20181012
538567,GULFOIL LUB,735.55,738.2,722.25,728.1,62,20181012
538596,QUANTBUILD,5.76,5.76,5.76,5.76,500,20181012
538597,TTIENT,0.64,0.64,0.64,0.64,10000,20181012
538598,VISHAL,469.95,480,449,479.8,20634,20181012
538607,TOYAMIND,5.4,5.83,5.31,5.37,6912955,20181012
538611,RTFL,37.4,37.4,37.4,37.4,4,20181012
538634,VRL,65.7,65.7,59.5,65.4,8508,20181012
538635,SNOWMAN,33.7,34.85,33.65,34.6,29912,20181012
538666,SHARDACROP,327.2,343,321.65,335.45,1581,20181012
538685,SHEMAROO,445.2,454.25,445.2,451.45,161,20181012
538706,ULTRACAB,53.05,55.35,52,52,6201,20181012
538708,ETIL,6.73,6.73,6.11,6.11,240,20181012
538713,ATISHAY,79,92.75,78.5,87.5,7316,20181012
538714,SUCHITRA,60.15,60.15,60.15,60.15,120,20181012
538715,DHABRIYA,88.2,88.2,85,85,502,20181012
538730,PDSMFL,233,241,233,234.9,752,20181012
538732,VGCL,49,49,49,49,2000,20181012
538733,STARLIT,12.16,12.16,11.56,11.56,21,20181012
538772,NIYOGIN,97.75,97.8,95.25,97.8,7510,20181012
538778,AKASHDEEP,43.75,43.8,43,43.8,40012,20181012
538787,GBFL,3.36,3.36,3.36,3.36,546,20181012
538795,SAPPL,244,256.85,222,233.65,866,20181012
538812,AANCHALISP,9.5,9.5,9.45,9.45,1079,20181012
538834,MEL,6.5,6.8,6.5,6.8,542,20181012
538835,INTELLECT,202.5,211.95,202.5,204.95,96424,20181012
538836,MONTECARLO,346.45,350.95,340.15,341.5,498,20181012
538837,JSTL,29.5,29.5,27.5,27.6,147,20181012
538857,SCC,12.45,12.45,12.45,12.45,43,20181012
538858,CAMSONBIO,5.08,5.18,5.08,5.18,1536,20181012
538860,PANAFIC,0.39,0.39,0.36,0.36,33315,20181012
538861,AMSONS,0.61,0.61,0.61,0.61,4049,20181012
538890,MKEXIM,9.81,9.81,9.81,9.81,1,20181012
538891,SIPROJECTS,46.05,46.7,44.6,45.95,24518,20181012
538896,KANCHI,499.6,499.6,499.6,499.6,3275,20181012
538902,DHUN TEAIND,245,248,245,245,94,20181012
538918,VANICOM,4.89,4.89,4.89,4.89,137,20181012
538919,SKILVEN,13.35,13.35,13.35,13.35,150,20181012
538922,COSYN,51.5,53.5,51.5,52.95,5185,20181012
538928,KARNAVATI,28.9,28.9,28.9,28.9,50,20181012
538943,SONAL,15.4,15.4,15.1,15.1,110,20181012
538961,GENUSPAPER,9.5,9.99,9.5,9.59,24648,20181012
538962,MINDACORP,125.95,125.95,119.4,120.05,13744,20181012
538963,PACT,3.72,3.72,3.7,3.72,5001,20181012
538965,CONCORD,23,24.85,22.9,23.25,703,20181012
538979,GRNLAM IND,900.1,900.1,881.05,881.05,2,20181012
538987,TALBROSENG,186,199.7,186,191.9,212,20181012
538992,SAPL,185.9,195,180.7,188.6,1210,20181012
539009,GBLIL,43.35,43.55,42.85,43.45,107180,20181012
539011,CHENFERRO,5.33,5.55,5.33,5.55,1309,20181012
539014,KALPACOMME,1.3,1.3,1.3,1.3,440,20181012
539015,ORTEL,7.85,8.3,7.7,8.27,1237,20181012
539017,ASHFL,64.5,67.9,62.2,62.75,8274,20181012
539018,BEEKAY,323,343,323,340,1245,20181012
539031,SETFBSE100,115,116,115,116,3,20181012
539040,TTIL,3.85,4,3.85,3.99,965,20181012
539041,SVPHOUSING,19.2,28.5,19.2,23.85,5000,20181012
539042,AGIIL,104.8,107.6,101.4,102.45,20052,20181012
539043,BKMINDST,11,11,10.8,11,58553,20181012
539044,MANAKSTELTD,18.5,19.5,18.5,19.35,1773,20181012
539045,MNKALCOLTD,7.5,8.99,7.5,8.23,2685,20181012
539046,MNKCMILTD,6.85,7.35,6.76,6.99,11838,20181012
539056,ADLABS,14.2,15.6,14.2,15.4,45302,20181012
539083,INOXWIND,80.2,87.95,80.2,86.1,25293,20181012
539097,YOGYA,30.2,30.4,30.2,30.4,24000,20181012
539113,PML,3743.95,3961.95,3739.95,3897.4,12,20181012
539117,SUJALA,62.7,62.7,62.7,62.7,1,20181012
539118,VRLLOG,261.45,269.15,260.5,264.35,2412,20181012
539120,BFFL,22.45,22.45,22.45,22.45,5,20181012
539122,BODHTREE,54.7,54.7,50.35,52.45,1633,20181012
539126,MEP,45.55,46,44.65,45.1,122266,20181012
539131,CLLIMITED,3.94,4.1,3.94,4.04,17151,20181012
539132,VEGETABLE,5.1,5.38,5.1,5.38,15247,20181012
539141,UFO,298.9,304,295.4,298.2,1585,20181012
539143,PANTH,78.4,78.45,78.3,78.3,186,20181012
539148,SHIVALIK,311.95,318,300,314.65,8043,20181012
539150,PNCINFRA,137,137,132,133.9,9193,20181012
539151,ARFIN,210.5,219,210.2,217.95,355,20181012
539169,FUNNY,0.58,0.58,0.58,0.58,1450,20181012
539174,HELPAGE,27,27,27,27,1,20181012
539176,HAWAENG,50.6,50.6,45.8,45.8,31,20181012
539177,AIIL,29.45,29.45,29.45,29.45,1,20181012
539195,POEL,43.1,45,42.45,43,3912,20181012
539196,AEL,22.35,25.7,22.35,24.15,4064,20181012
539201,SATIA,604.3,604.3,577.85,600.5,3671,20181012
539207,MANPASAND,98.45,100.8,98,100.7,44227,20181012
539217,SRESTHA,3.8,3.8,3.8,3.8,200,20181012
539219,MUL,229,238,228,237.9,11065,20181012
539221,SPORTKING,549,549,549,549,380,20181012
539223,AMBITION,19.3,25.45,19.3,24.05,9342,20181012
539225,JIYAECO,99.9,99.95,95,95.45,51295,20181012
539226,RUDRA,154,170,154,162.2,740,20181012
539227,LOYAL,40,40.05,37.5,39,3252,20181012
539228,GGPL,37.4,37.4,36,36.15,5443,20181012
539229,MRSS,49.45,49.7,49.45,49.7,6600,20181012
539251,BALKRISHNA,51.75,53.55,51.75,52.95,2028,20181012
539252,SCFL,7.37,7.5,7,7.42,2066,20181012
539254,ADANITRANS,152,155.9,152,155.9,6518,20181012
539268,SYNGENE,595.9,599.85,583.7,584.8,5897,20181012
539274,BLFL,12.1,12.1,12.05,12.05,10,20181012
539275,MSL,51,53.2,51,53.2,3000,20181012
539276,KAYA,703.2,724.25,703.2,713.2,1348,20181012
539278,SYMBIOX,0.73,0.78,0.73,0.78,7337,20181012
539287,ORTINLAABS,16.9,18,16.9,17.8,24651,20181012
539289,MJCO,477,488,469.25,473.35,10225,20181012
539290,BINDALAGRO,17.1,17.65,16.7,17.25,9929,20181012
539300,AKSPINTEX,37.6,39.35,37.6,39.35,2,20181012
539301,ARVSMART,112.7,119,112.7,117.35,5993,20181012
539302,POWERMECH,874.95,895,872.35,882.8,337,20181012
539309,RAMASTEEL,84,84,84,84,1701,20181012
539310,TISL,4.05,4.15,4.05,4.15,180000,20181012
539312,UTISENSETF,365,365,365,365,29,20181012
539331,VETO,68.3,82,68.3,77,245390,20181012
539332,NAVKARCORP,78.85,89.65,77.65,87.8,31346,20181012
539333,PENPEBS,52.35,56,52.35,54.5,3374,20181012
539334,SHREEPUSHK,177.35,189.5,173.5,185.75,30986,20181012
539336,GUJGAS,604.15,624,604.1,615.45,1253,20181012
539346,SADBHIN,95.3,99.65,95,97.2,2509,20181012
539351,PRABHAT,123.95,125.15,121.55,122.4,3185,20181012
539353,SWARAJAUTO,282.85,294.35,282.85,294.35,3949,20181012
539354,POLYSPIN,110,116.55,107,111.15,1182,20181012
539359,PRITIKAUTO,164.5,165,161,164.8,7771,20181012
539363,SKC,28.4,28.4,28.25,28.3,85,20181012
539391,ACME,12.55,13.4,10.3,11.77,5142,20181012
539399,BELLACASA,173.75,173.75,160,160,5016,20181012
539400,MALLCOM,242.25,242.65,242.25,242.65,70,20181012
539404,SATIN,244.75,246.7,210.2,238.95,5222,20181012
539407,GENCON,160,162.5,157.5,161.9,12658,20181012
539408,KUBERJI,8.56,8.56,7.76,7.76,656,20181012
539410,SIENERGY,6.89,6.89,6.89,6.89,2500,20181012
539428,TEJNAKSH,68,68,65,67,5520,20181012
539436,COFFEEDAY,247.8,257.9,247.8,250.25,10130,20181012
539437,IDFCBANK,35.5,36.7,35.5,36.45,799196,20181012
539447,BEARDSELL,22,27,22,26.15,2284,20181012
539448,INDIGO,769.95,817,769.95,809.1,96257,20181012
539450,SHK,197.75,201,197,198.8,11602,20181012
539455,DASL,26.55,27,26.55,26.7,8775,20181012
539470,SHREEGANES,292,292,269,269,9,20181012
539479,GTV,23.3,23.3,23.3,23.3,1,20181012
539486,GEETANJ,0.95,0.99,0.95,0.95,192,20181012
539487,LICNETFSEN,363.6,363.6,363.6,363.6,50,20181012
539516,HDFCNIFETF,1081.99,1088.52,1081.99,1088.52,7,20181012
539517,SXETF,3601,3620.45,3601,3620.26,7504,20181012
539518,UDAYJEW,68.25,68.25,68.25,68.25,61,20181012
539519,MAYUKH,9.61,9.61,9.61,9.61,697,20181012
539520,SHAILJA,21.5,21.5,20.05,20.75,59514,20181012
539523,ALKEM,1979.2,1979.2,1950.05,1971.35,849,20181012
539524,LALPATHLAB,960,970.85,950.9,964.4,363,20181012
539525,NAVKETAN,0.8,0.8,0.8,0.8,25,20181012
539526,SCTL,25,25,25,25,120000,20181012
539527,CREATIVE,390.05,395,390.05,395,11,20181012
539528,AAYUSH,44.85,44.85,39.5,41.75,3180,20181012
539542,LUXIND,1531,1542,1495.45,1507.05,1853,20181012
539544,ABHIINFRA,3.5,3.5,3.5,3.5,1,20181012
539545,APOORVA,6.56,6.56,6.56,6.56,10,20181012
539546,BNL,9.45,9.45,8.55,9.3,2457,20181012
539551,NH,232,235.55,223.05,224.45,2136,20181012
539594,MISHTANN,96.25,96.25,96.25,96.25,7110,20181012
539595,NATECO,69,69,58,64.4,99063,20181012
539596,DELTA,5.9,5.9,5.9,5.9,500,20181012
539597,JSLHISAR,102.95,105,96.1,103.45,541031,20181012
539636,PRECAM,62.3,62.5,60.9,61.85,1516,20181012
539658,TEAMLEASE,2425,2500,2350,2462.15,566,20181012
539678,QUICKHEAL,192,197.8,192,194.05,19292,20181012
539679,KAPILRAJ,4,4.35,4,4.34,998,20181012
539686,KPEL,230,244.8,212.2,213.95,2196,20181012
539693,ALORA,3.12,3.12,3.12,3.12,110,20181012
539724,HYPERSOFT,7.21,7.21,7.21,7.21,1000,20181012
539725,GOKULAGRO,11.2,11.98,11,11.41,23397,20181012
539730,FREDUN,258.3,270.95,253.5,269.7,2124,20181012
539742,SIMBHALS,13.05,13.5,12.35,13.1,4129,20181012
539760,RELICAB,34,34,28.75,28.75,39000,20181012
539767,MNIL,34.15,34.15,34.15,34.15,1,20181012
539770,DARJEELING,73,73,67.8,71,54215,20181012
539785,PDMJEPAPER,21.75,22.6,21.75,22,24742,20181012
539787,HCG,220.85,223,216,219.95,273,20181012
539798,UMIYA,30.05,30.05,30.05,30.05,855,20181012
539799,BHARATWIRE,70.9,84,70.15,81.55,26386,20181012
539806,H1190M36RG,12.15,12.15,12.15,12.15,10000,20181012
539807,INFIBEAM,53.2,54.9,51.1,52.7,1343006,20181012
539839,FRANKLIN,26.45,29.05,26.45,28.45,64000,20181012
539841,LANCER,51,52,51,52,1376,20181012
539842,SYSCO,3.1,3.1,3.1,3.1,2500,20181012
539844,EQUITAS,129,134.4,126.15,128.35,169021,20181012
539861,SKIL,14.7,14.7,14.7,14.7,5801,20181012
539871,THYROCARE,615,639,615,633.35,3208,20181012
539874,UJJIVAN,260,264,249.15,253,207673,20181012
539875,RSDFIN,44.45,44.45,44.45,44.45,3,20181012
539876,CROMPTON,204.8,207.9,198.5,205.9,26573,20181012
539883,PILANIINVS,2199.5,2199.5,2150,2197,59,20181012
539884,DARSHANORNA,58,58,58,58,21000,20181012
539889,PARAGMILK,247.85,254.8,246.45,253.2,50398,20181012
539895,SAGL,15.71,15.71,15.71,15.71,100,20181012
539917,NAGARFERT,8.85,9.75,8.85,9.45,89325,20181012
539921,SEIL,164,164,164,164,800,20181012
539939,YASHCHEM,81,81,77.05,79.7,14853,20181012
539940,MAXVIL,51.75,53.5,51.15,51.25,27732,20181012
539944,RXXX1SR2G,11.15,11.15,11.15,11.15,500,20181012
539956,TAALENT,260,260,245,258.4,8480,20181012
539957,MGL,797.4,834.4,797.4,825.3,30831,20181012
539962,QFSL,0.19,0.21,0.19,0.2,46663,20181012
539963,ZEAL,124.65,124.8,124.65,124.8,3000,20181012
539978,QUESS,767.9,795,767.9,790,2878,20181012
539979,DIGJAMLTD,5.79,5.85,5.6,5.68,35504,20181012
539980,MIDCAPIWIN,62.78,62.78,62.17,62.17,9,20181012
539981,MAXINDIA,71.85,74.9,71.8,72.8,32150,20181012
539984,HUIL,740,780,720,729.05,238,20181012
539986,COMSYN,34,34,34,34,3000,20181012
539992,LLOYDSTEEL,1.26,1.26,1.26,1.26,97315,20181012
540005,LTI,1728.5,1787.4,1725,1756.8,17063,20181012
540006,BULL,152,156,152,156,301,20181012
540024,ASHARI,30.1,30.3,30.1,30.15,455511,20181012
540025,ADVENZYMES,178.95,197,178.95,192.55,118804,20181012
540026,LAHL,2.8,2.8,2.71,2.71,1000,20181012
540027,PTIL,266.2,266.2,234,243.1,96396,20181012
540047,DBL,525.25,556.4,523,525.9,36506,20181012
540048,SPAL,249.05,256.35,241.05,255.2,407,20181012
540061,BIGBLOC,44.5,47,44.5,46.9,1188,20181012
540063,ECS,6.55,6.55,5.93,5.93,9469,20181012
540064,FRETAIL,440.1,447.9,438.55,443.95,34146,20181012
540065,RBLBANK,524,549.05,524,525.7,101559,20181012
540071,CAMSONSEEDS,7.8,8.05,7.8,8.05,575,20181012
540072,SHIVAEXPO,7,7,7,7,10000,20181012
540073,BLS,140.6,143.4,139.1,140,16233,20181012
540078,MITSU,140,140,140,140,1200,20181012
540082,RSTL,26.25,26.25,26.25,26.25,3000,20181012
540083,TVVISION,4.5,4.5,4.5,4.5,2953,20181012
540084,SPICY,15.1,15.18,15.1,15.1,60000,20181012
540108,TAHL,151.3,157.7,149.4,156.55,24173,20181012
540115,LTTS,1400,1499,1386,1474.8,18758,20181012
540124,GNA,334.3,339.5,332.5,336.85,2173,20181012
540125,RADHIKAJWE,18.2,20.2,18.2,19.5,40000,20181012
540132,SIIL,12.2,12.2,11.7,11.7,2,20181012
540133,ICICIPRULI,325,329.05,316.95,318.7,55506,20181012
540134,IISL,27.75,27.75,27.2,27.65,5536,20181012
540135,ARCFIN,1.86,1.86,1.86,1.86,5,20181012
540136,HPL,57.6,57.95,56.95,57.4,7817,20181012
540143,SAGARSOFT,86.9,91.6,86.2,89.05,2902,20181012
540145,VALIANTORG,1121,1140,1121,1130.5,300,20181012
540153,ENDURANCE,1188.15,1192.9,1164.85,1176.35,846,20181012
540154,IDFSENSEXE,345,359.6,345,359.6,4,20181012
540173,PNBHOUSING,875,925,875,897.55,13825,20181012
540175,REGENCY,36.9,36.9,35.15,35.9,4596,20181012
540180,VBL,760.2,764.95,730,747.95,1507,20181012
540192,LKPSEC,13.4,13.4,11.44,12.43,6358,20181012
540203,SFL,1679.95,1679.95,1557,1600.1,190,20181012
540210,TMRVL,44.65,45,44,44.55,3052,20181012
540212,TCIEXP,600.05,604.9,571,595.4,1683,20181012
540222,LAURUSLABS,425.5,425.65,409,409.95,1828,20181012
540243,NEWLIGHT,39.1,40,36.45,38.95,6054,20181012
540266,GLCL,21.35,21.35,21.35,21.35,5,20181012
540267,FLORACORP,11.75,12.4,11.75,11.8,22005,20181012
540268,DHANVARSHA,60.8,60.8,60.8,60.8,257,20181012
540293,PRICOLLTD,49.4,49.65,48,49.2,12470,20181012
540311,JITFINFRA,18,18.2,17.65,18.2,3609,20181012
540336,AXISE2GPG,9.69,9.69,9.69,9.69,10000,20181012
540360,LLFICL,20.35,20.4,20.35,20.4,12010,20181012
540366,RADIOCITY,333.7,342,316,321.8,1610,20181012
540376,DMART,1340.5,1422.05,1340.5,1410.75,96283,20181012
540393,SMLT,32.5,32.5,32.5,32.5,2000,20181012
540402,MANAS,360,360,360,360,300,20181012
540403,CLEDUCATE,120.95,120.95,116.05,119.45,12,20181012
540404,PRIME,92.4,105,92.4,103,4000,20181012
540405,OCEANIC,106.5,106.5,106.5,106.5,1000,20181012
540425,SHANKARA,1064.2,1112.15,1064.2,1087.55,3858,20181012
540426,RELSTRUCT,16.5,16.5,16.5,16.5,3000,20181012
540497,SCHAND,219.8,219.8,201.05,203.65,1287,20181012
540515,KANUNGO,13.12,13.12,13.12,13.12,50,20181012
540519,MEERA,177,187,177,181.5,2000,20181012
540526,IRBINVIT,73.1,73.1,73.1,73.1,10000,20181012
540530,HUDCO,41.35,43.25,41.35,42.8,288626,20181012
540544,PSPPROJECT,400,404,398.1,400.15,4362,20181012
540565,INDIGRID,90.85,90.85,90.49,90.55,30618,20181012
540575,STARCEMENT,102.75,104.4,102,104.15,2107,20181012
540590,RIDDHICORP,216,216,161,163,4000,20181012
540593,HEOF1126RG,9.14,9.14,9.01,9.03,37732,20181012
540594,HEOF1126RD,8.46,8.46,8.46,8.46,500,20181012
540595,TEJASNET,285,290.9,274.2,277.55,22479,20181012
540596,ERIS,678.7,684.3,671.05,673.6,470,20181012
540602,GTPL,66.95,68.85,65.5,68.05,1207,20181012
540611,AUBANK,582,623,582,618.45,28724,20181012
540614,GGENG,50,50,50,50,3000,20181012
540616,ARTEMIS,67.2,74.85,67.2,73.75,4650,20181012
540636,HEOF1100RG,9,9,9,9,5000,20181012
540642,SALASAR,216,216.45,210.1,212.6,977,20181012
540647,GANGESSEC,48,49,47.05,48,1786,20181012
540649,AVADHSUGAR,468.5,470.05,459.5,470.05,13095,20181012
540650,MAGADHSUGAR,124.2,124.2,118.4,120.1,2738,20181012
540651,JIGAR,33,34,33,34,12000,20181012
540653,SINTEXPLAST,30.05,31,30,30.3,129445,20181012
540669,UTINEXT50,267,269.8,266,269.8,92,20181012
540673,SIS,936.45,976.3,936,954.85,58,20181012
540678,COCHINSHIP,385,398.7,382.5,394.7,26671,20181012
540680,KIOCL,153.95,168.95,153.95,160.9,6726,20181012
540686,SMRUTHIORG,141.6,141.6,141.5,141.6,1982,20181012
540691,ABCAPITAL,107.2,109.7,107.2,107.85,179110,20181012
540692,APEX,370.35,378.25,366.75,369.95,15266,20181012
540694,ANG,44,44,40,40,14400,20181012
540699,DIXON,2427.7,2445,2389.65,2423.45,833,20181012
540700,BRNL,133,138.05,131.55,134.55,633,20181012
540701,DCAL,238,238.1,229.3,231.45,8733,20181012
540702,LASA,19.6,19.65,19.25,19.65,7598,20181012
540704,MATRIMONY,474,499.9,474,494.6,217,20181012
540709,RELHOME,44.3,45.45,44,44.5,43350,20181012
540710,CAPACITE,198.75,198.75,192.75,194.65,8619,20181012
540716,ICICIGI,780,782,765.15,776.2,3766,20181012
540717,PQIF,88.5,88.5,80.5,86.9,102,20181012
540718,AKM,19.65,19.65,19.65,19.65,6000,20181012
540719,SBILIFE,549.85,555,541,551.05,9265,20181012
540724,DIAMONDYD,1034.15,1084.6,1034.15,1049.85,647,20181012
540725,SISL,79.8,79.8,79.8,79.8,1000,20181012
540727,POOJA,58,58,58,58,3000,20181012
540728,SAYAJIIND,464.25,503,464.25,503,410,20181012
540737,SGRL,61.05,63.15,61.05,63.15,12000,20181012
540743,GODREJAGRO,516.65,531.05,511.85,516.25,6340,20181012
540744,MESCON,18,18.9,17.2,17.9,2031,20181012
540749,MASFIN,475.8,495,465.75,491.7,2100,20181012
540750,IEX,1635.65,1649,1629.3,1639.7,2598,20181012
540755,GICRE,321.9,321.9,299.9,306.25,16967,20181012
540757,SCPL,140,140,136.7,139.95,7200,20181012
540762,TIINDIA,287,291.95,283,291.2,1196,20181012
540767,RNAM,157,163.9,154.5,160.95,25297,20181012
540768,MAHLOG,535.95,557.35,531.15,550.2,976,20181012
540769,NIACL,195.25,212.8,195,204.25,29229,20181012
540774,IFGLEXPOR,244.9,260,237,255.4,1532,20181012
540775,KHADIM,645,655,641.65,643.7,250,20181012
540776,5PAISA,201.85,204.8,197.5,202.85,267,20181012
540777,HDFCLIFE,369,379,368.7,373.75,86848,20181012
540782,SBRANDS,46.25,46.25,46.25,46.25,1000,20181012
540787,ICICIB22,33.51,34.2,33.51,34.15,29506,20181012
540789,DNAMEDIA,4.05,4.25,4.05,4.25,575,20181012
540793,HHOF1140RG,8,8,7.85,8,4800,20181012
540794,HHOF1140RD,7.6,7.6,7.6,7.6,214,20181012
540797,SHALBY,141.2,150.5,141.2,149,4086,20181012
540798,FSC,650,650,636,649.35,310,20181012
540799,DACEFRG,8.31,9.11,8.31,8.37,225,20181012
540821,SADHNA,33.2,37.5,33.2,37.5,7452,20181012
540824,ASTRON,116.75,119.2,113,117.35,23146,20181012
540843,RITHWIKFMS,43.5,43.5,43.5,43.5,3000,20181012
540861,IPRU3018,8.8,8.85,8.8,8.84,36152,20181012
540874,7SEAS,6.4,6.4,6.24,6.24,1100,20181012
540879,APOLLO,118,118,109.35,112.05,3546,20181012
540900,NEWGEN,236.75,240.5,231,234.75,2277,20181012
540901,PRAXIS,172.65,181.45,172.65,180.75,638,20181012
540902,AMBER,870,887.4,870,883.9,923,20181012
540904,TIRUFOAM,71.6,71.6,71.6,71.6,200,20181012
540923,AML,5.1,5.61,5.1,5.61,12000,20181012
540935,GALAXYSURF,1198.95,1198.95,1179,1182.55,274,20181012
540945,FSSPL,8.66,8.71,8.66,8.71,16000,20181012
540947,IPRU3034,7.54,7.54,7.54,7.54,133,20181012
540954,IWP,675,677,675,677,322,20181012
540955,TDSL,28.15,28.3,27.05,28,78000,20181012
540975,ASTERDM,160,161.3,158.6,159,6736,20181012
540980,YSL,18842.35,18842.35,18842.35,18842.35,8,20181012
540981,KTKIND4RG,8,8,7.43,7.48,1243,20181012
541005,KANCOTEA,56,56.6,51.3,53.5,645,20181012
541006,ANGEL,28,28,28,28,4000,20181012
541019,HGINFRA,230.8,233.75,222.9,224.65,6670,20181012
541096,BPLPHARMA,209,209,190.05,191.05,1373,20181012
541097,LIQUIDETF,999.99,1000.01,999.99,1000.01,1334,20181012
541143,BDL,284,286.3,281,284.45,1775,20181012
541153,BANDHANBNK,475.1,485.65,462.5,468.85,164009,20181012
541154,HAL,778,785.95,775,779.3,1397,20181012
541161,KARDA,155.75,156.9,151.55,153.1,22907,20181012
541163,SANDHAR,315,328.7,315,323.3,7014,20181012
541167,YASHO,107,107,107,107,1200,20181012
541178,BENARA,56.8,56.9,52.5,56.9,8000,20181012
541179,ISEC,233.2,235.95,225,231.8,36069,20181012
541195,MIDHANI,112.95,119.3,112.45,117.9,68610,20181012
541206,OBCL,41,41.25,39.95,41.25,20000,20181012
541233,LEMONTREE,71,71.55,69.35,70,22888,20181012
541269,CHEMFABALKA,168.55,170,162.6,169,1457,20181012
541276,GARVIND,7.8,7.8,7.8,7.8,10000,20181012
541301,ORIENTELEC,126.9,131,125.95,126.85,21462,20181012
541302,DHRUV,39,39,39,39,4000,20181012
541303,AKSHAR,21.95,21.95,20.55,21.5,63000,20181012
541313,ICICI500,139.55,139.55,139.55,139.55,250,20181012
541336,INDOSTAR,306.65,307,292.85,301.05,4211,20181012
541337,MILEFUR,21.2,21.2,21.2,21.2,3000,20181012
541338,UHZAVERI,10,10,10,10,3000,20181012
541347,PARVATI,4.14,4.14,4.14,4.14,6025,20181012
541353,INNOVATORS,46,46,46,46,1600,20181012
541400,ZIMLAB,191.05,204.95,190,190,213,20181012
541401,ARIHANTINS,26,26,25.9,25.9,16000,20181012
541403,DOLLAR,261.05,284.9,261.05,276.75,166,20181012
541444,PALMJEWELS,30,30,30,30,68000,20181012
541450,ADANIGREEN,35.25,35.25,34.6,35.25,2309083,20181012
541503,UNICK,26,26,26,26,100,20181012
541540,SOLARA,307.4,307.9,304,307.9,3204,20181012
541545,TALWGYM,125.05,133.5,124.95,127.4,5798,20181012
541546,GAYAHWS,1.31,1.4,1.31,1.4,6033,20181012
541556,RITES,236,244.8,235,241.55,47094,20181012
541557,FINEORG,1073,1105,1047.25,1095.9,2082,20181012
541578,VARROC,806.7,813,789.2,806.35,4851,20181012
541601,RAJNISH,118,118,116.5,117,13200,20181012
541634,RAWEDGE,67.1,67.1,67.1,67.1,41600,20181012
541700,TCNSBRANDS,569.55,581.05,549,556.1,2160,20181012
541701,SUPERSHAKT,416,416,415,415,14400,20181012
541702,ASHNI,9.93,9.93,9.44,9.44,51,20181012
541729,HDFCAMC,1371.9,1385,1365,1368.95,37640,20181012
541735,VIVANTA,8.2,8.2,7.43,7.43,3275,20181012
541770,CREDITACC,281.95,286.95,277.2,281.85,7839,20181012
541771,AMINTAN,1.58,1.8,1.58,1.8,6770,20181012
541778,DEEP,39.45,40.65,39.45,40.65,6000,20181012
541799,SMEL,4.96,4.96,4.96,4.96,20000,20181012
541804,IPRU3168,8,8,8,8,740,20181012
541805,IPRU3169,7.69,7.69,7.69,7.69,23,20181012
541865,ASPL,26.5,27,26.4,27,76000,20181012
541890,SPACEINCUBA,1.89,1.89,1.8,1.8,7300,20181012
541929,SGIL,83,84.5,81.5,84.25,138000,20181012
541945,RANJEET,38,39.9,34.6,38.05,96000,20181012
541956,IRCON,368.7,373,362.25,367.05,24838,20181012
541967,SKYGOLD,181,183,180.75,182.85,152000,20181012
541972,SETFSN50,307.1,309,307.1,308.5,651,20181012
541973,MACH,31.25,31.25,31.25,31.25,6000,20181012
541974,MANORAMA,181.55,186.9,181.55,186.8,30600,20181012
541983,INNOVATIVE,57.5,57.5,57.5,57.5,9000,20181012
541988,AAVAS,765.55,785,765.55,780.85,6740,20181012
542011,GRSE,106.05,106.05,100.1,102.05,22884,20181012
542012,AAL,61,61.5,61,61.35,236000,20181012
542013,DOLFIN,26,26.5,26,26.5,172000,20181012
542019,SHUBHAM,41.8,43.85,41.75,43.85,420000,20181012
542020,AKI,11.05,11.55,11.05,11.55,60000,20181012
555555,SENSEXIWIN,363.4,365.8,363.4,365.8,1805,20181012
570001,TATAMTRTDVR,102,103.7,100.5,101.15,321512,20181012
570002,FELDVR,34.8,38.9,34.8,36.3,1546,20181012
570004,JISLBNDVR,44.3,44.3,43,43.4,5028,20181012
580001,STAN CHART,53,53,50.5,51.25,1496,20181012
590003,KARUR VY(PS,75.1,76.65,74.5,75.05,57344,20181012
590005,TIDE WATE(PS,5000,5079.1,4986.8,5048.05,320,20181012
590006,AMRUTANJAN,255.4,256,250,250.85,2819,20181012
590013,XPRO INDI(PS,40,41,40,40.95,502,20181012
590018,HISARMET(PS,54.4,54.4,49.95,50,6739,20181012
590021,BHARAT RA(PS,5680,5871.4,5670,5871.4,426,20181012
590022,EASTER SI(PS,2.8,2.9,2.75,2.76,1968,20181012
590024,FERT CHE(PS,35.45,37,35.45,36.55,13823,20181012
590025,GINNI FIL(PS,16.75,17.4,16.75,17,11993,20181012
590030,SOUTH PET(PS,25.9,26.7,25.75,26.3,30318,20181012
590031,DE NORA,244.7,268,244.7,252.8,406,20181012
590041,KAVERI TELE,8.5,9.35,8.2,8.93,2060,20181012
590043,HARITA SEAT,556,606.35,547.65,570.2,3119,20181012
590051,SAKSOFT LTD,251.25,256.5,250.5,251.8,1590,20181012
590056,SALONA COTSP,87.7,87.7,87.7,87.7,10,20181012
590062,ANDHRA SUGAR,309.3,324.05,309.25,316.75,14958,20181012
590065,INDIA MOTOR,860.05,860.05,842,856.15,232,20181012
590066,KCP LTD,85.05,90.45,85.05,88.7,12596,20181012
590068,KHAITAN INDI,37.55,44,37.55,41.65,1549,20181012
590071,SUNDARAM FIN,1401.8,1465,1342.7,1356.85,2061,20181012
590072,SUNDARAM BRK,404,404,400,400,10,20181012
590073,WHEELS INDIA,1060,1102,1038.35,1085.15,142,20181012
590075,LAMBODHARA T,39.8,43.35,39.8,41.95,3159,20181012
590078,MAITHAN ALL,527,550,525.2,536.25,3877,20181012
590086,ORISSA MINE,706.45,747,706.45,734.8,2990,20181012
590095,GOLDBEES,2805.5,2819.4,2805.5,2813.37,1484,20181012
590096,LIQUIDBEES,999.99,1000.01,999.99,1000.01,197664,20181012
590097,KOTAKGOLDETF,276.45,277.9,276.45,277.19,672,20181012
590098,SBI GOLD ETS,2832,2900,2832,2854.11,458,20181012
590099,QUANTUM GOLD,1389,1396,1389,1394.99,63,20181012
590101,UTI GOLD ETF,2807,2830,2800.6,2815.93,462,20181012
590103,NIFTY BEES,1065.05,1096.4,1065.05,1094.18,540,20181012
590104,JUNIOR BEES,268,271.73,268,271.72,318,20181012
590106,BANK BEES,2540,2594.64,2540,2590,25,20181012
590107,KOTAK PSU BK,271,271,270.01,270.99,22,20181012
590108,PSUBNK BEES,310,310,290,290.67,197,20181012
590113,HNGSNG BEES,3100,3100,3100,3100,1,20181012
590126,GRADIENTE,0.57,0.57,0.57,0.57,1000,20181012
590134,MADRASFERT,18.55,19.1,18.5,18.9,7527,20181012
700087,MUKUND CRPS,7.01,7.25,7.01,7.25,105,20181012
700134,VEDLRPS,10.37,10.4,10.37,10.38,17060,20181012
715014,815LTFH2020,107,107,107,107,21,20181012
717502,JSW NCPS,6.81,6.85,6.81,6.85,3130,20181012
717503,ZEE NCPS,7.72,7.79,7.7,7.71,644149,20181012
800252,SGB2016I,2751,2751,2751,2751,10,20181012
800254,SGBAUG24,2818,2843.86,2815,2825,99,20181012
800258,SGB2016IIA,2720.03,2720.03,2720.03,2720.03,40,20181012
800259,SGB2016IIIA,2800,2800,2800,2800,11,20181012
800265,SGB2016IV,2819.63,2819.63,2819.63,2819.63,1,20181012
800268,SGBMAY25,2842.7,2842.7,2842.7,2842.7,1,20181012
800269,SGBJULY25,2828.1,2828.1,2828.1,2828.1,1,20181012
800275,SGBNOV25A,2945,2945,2945,2945,7,20181012
800287,SGBMAY26,2845.82,2845.82,2845.82,2845.82,1,20181012
890144,TATASTEELPP,113,120.4,106.55,118.75,306721,20181012
890145,IBVENTUREPP,237.45,262.35,237.45,262.35,76801,20181012
934784,LTFINNCDIV,1016.99,1016.99,1016.99,1016.99,20,20181012
934873,0MFL18,1977,1985.9,1976,1985.9,183,20181012
934932,1152IIHF18,996.46,996.46,996.46,996.46,10,20181012
934953,1185ECL19C,1006,1006,998,998,75,20181012
934954,0ECL2019D,1740,1740,1740,1740,187,20181012
934965,0MFL20XI,1748,1748,1748,1748,50,20181012
934992,1343MMFL19,1775,1775,1775,1775,5,20181012
935014,0MFL20K,1790,1790,1690,1692.5,80,20181012
935016,12IIHFL2020,1044,1044,1042,1042,325,20181012
935040,0MFL2020,1620.01,1620.01,1620,1620,300,20181012
935090,12ECL20II,1015,1015,1015,1015,100,20181012
935104,1075MFL19G,1052,1052,1006,1006,100,20181012
935114,0MFL20L,1561,1605,1561,1571,165,20181012
935136,971STFC21,1022.5,1023.1,1022.5,1023.1,40,20181012
935202,1025MFL2019,1010,1010,1010,1010,40,20181012
935240,0MFL2021K,1566,1595,1511,1518.93,206,20181012
935248,12MFL20D,1020,1020,1000,1020,250,20181012
935290,1125SREI19G,1031,1031,1031,1031,67,20181012
935315,940IFCI19C,1009,1009,1009,1009,40,20181012
935361,1015ECL20,1002.99,1002.99,1002.99,1002.99,164,20181012
935383,849NTPC25,12.75,12.8,12.75,12.79,4788,20181012
935451,1025SEFL20H,990,990,990,990,30,20181012
935461,1025SREI20,975,983.5,956.02,956.02,44,20181012
935463,1075SREI20,960.98,1005,960.98,1000,340,20181012
935506,736PFC25,1040,1040,1040,1040,60,20181012
935514,760PFC35,1090,1090,1070.61,1076.01,122,20181012
935544,734REC30,1115,1115.1,1115,1115,210,20181012
935572,732IRFC25,1060,1060,1060,1060,2,20181012
935576,750IRFC35,1085,1085,1085,1085,30,20181012
935580,739NHAI26,1070,1070,1070,1070,16,20181012
935584,76NHAI31,1120,1120,1120,1120,10,20181012
935588,9MFL19,1000,1000,1000,1000,1,20181012
935616,753IREDA26,1074,1085,1073,1085,390,20181012
935618,774IREDA31,1152,1154,1152,1153,50,20181012
935620,768IREDA36,1142,1145,1142,1142,165,20181012
935640,727HUDCO26,1057,1062,1057,1062,502,20181012
935650,11KFL19,990,990,990,990,200,20181012
935666,769NHAI31,1095,1095,1095,1095,320,20181012
935672,729HUDCO26,1066.25,1147.86,1066.25,1147.86,205,20181012
935674,769HUDCO31,1140,1140,1140,1140,150,20181012
935680,729IRFC26,1069.8,1069.8,1069.8,1069.8,10,20181012
935682,764IRFC31,1082,1082,1082,1082,1000,20181012
935688,729NABARD26,1068,1090,1051.4,1065.24,3537,20181012
935690,764NABARD31,1130,1133,1130,1131.82,1688,20181012
935694,875MFL19,998.98,1000,998.98,999.28,280,20181012
935700,9MFL19A,1024.99,1025.01,1024.99,1025.01,155,20181012
935710,0MFL19A4,1225,1230,1225,1230,30,20181012
935744,87MMFSL21,1007,1007,1007,1007,30,20181012
935748,88MMFSL23,1005,1005,1005,1005,30,20181012
935752,9MMFSL26,1000,1018,1000,1006,280,20181012
935756,MMFSL23,1012,1012,1012,1012,50,20181012
935786,957EHFL26,975,975,975,975,50,20181012
935788,10EHFL26,970.01,970.01,963,968.05,688,20181012
935794,883DHFL19B,990,990,980,987.9,11,20181012
935802,893DHFL26B,913,931,913,923,225,20181012
935806,920DHFL19B,989,989,988,988,188,20181012
935814,930DHFL26B,920,920,871.2,880.05,45,20181012
935824,0DHFL26B,1025,1025,1008,1008,210,20181012
935832,910DHFL19B,972,972,972,972,25,20181012
935840,925DHFL23B,900,915,900,915,246,20181012
935854,0IBHFL21,1089.9,1090,1089.9,1089.94,308,20181012
935856,865IBHFL26,959,959,959,959,5,20181012
935868,915IBHFL26B,974,974,974,974,5,20181012
935878,1075KFL19,970.01,970.01,970,970,200,20181012
935900,0SIFL21,1100,1100,1100,1100,10,20181012
935908,905RHFL22B,970,970,953.25,953.25,18,20181012
935912,915RHFL27B,949.9,975,949.9,954.04,413,20181012
935916,940RHFL32B,979,980,979,980,256,20181012
935928,95SEFL20B,998,998,998,998,103,20181012
935936,935SEFL22B,935,940,935,935.08,220,20181012
935940,975SEFL22B,898,898,898,898,1,20181012
935948,875MFL20A,979,979,976,976,100,20181012
935966,0MFL25,1036,1036,1036,1036,400,20181012
935982,0KFL24,1026,1026,1026,1026,800,20181012
935994,912SIFL22,930,969,921,939.81,344,20181012
936000,825MFL19,970.01,978,970.01,978,540,20181012
936002,850MFL20,980,980,980,980,80,20181012
936004,875MFL22,975,975,975,975,150,20181012
936016,0MFL19B,1100,1110,1100,1110,50,20181012
936018,0MFL20,1065,1065,1065,1065,1500,20181012
936050,925SEFL22,935,942.4,920,920,105,20181012
936052,930SEFL22,950,950,950,950,10,20181012
936062,950SEFL27,955,955,955,955,46,20181012
936072,0KFL19C,1097.98,1097.99,1097.98,1097.99,900,20181012
936104,843SIFL21,900,900,900,900,10,20181012
936112,9SIFL23,930,930,930,930,50,20181012
936124,875ERFL21,940,940,931.5,931.5,80,20181012
936130,888ERFL28,935,935,911,913.22,151,20181012
936138,875MFL23,981.9,983.5,978,978,500,20181012
936144,9MFL23,1003,1003,1002.5,1002.5,650,20181012
936174,875SEFL21,824,824,824,824,2,20181012
936178,0SEFL21,814.25,814.25,814.25,814.25,1,20181012
936180,9SEFL23A,885,885,885,885,94,20181012
936184,0SEFL23,800,865,682,773.5,20,20181012
936186,92SEFL28,960,960,955,955,200,20181012
936190,0SEFL28,1010,1010,1010,1010,32,20181012
936198,89DHFL21,912,916,912,914,110,20181012
936206,910DHFL28,870,870,850,855.56,400,20181012
936214,9DHFL23,880,895,880,895,1820,20181012
936216,925JMFCSL21,983,990,983,986.32,54,20181012
936220,95JMFCSL23,995,995,994,994,43,20181012
936222,911JMFCSL23,998,998,998,998,30,20181012
936224,975JMFCSL28,985,987,980.1,981.55,198,20181012
936226,934JMFCS28,975,995,961,995,153,20181012
936228,893STFCL23,999.9,999.9,999.9,999.9,70,20181012
936230,903STFCL28,990,990,990,990,109,20181012
936232,91STFCL21,986,990,980.61,990,242,20181012
936234,93STFCL23,985,985,982,982.51,56,20181012
936244,945EFL21,990,990,990,990,50,20181012
936252,943EFL28,992,994.9,990,990,1258,20181012
936254,985EFL28,984.99,985,984.99,985,150,20181012
936270,866ICCL23,975,975,975,975,10,20181012
936278,884ICCL28,935,959,935,959,60,20181012
936286,880TCFSL21,991.25,997,991.25,995,390,20181012
936290,890TCFSL23,994.85,995.95,993.31,995.01,2194,20181012
936294,910TCFSL28,998,998,993,995,385,20181012
936296,975KFL20A,950,950,950,950,55,20181012
936316,925AHFL23,980,980,980,980,203,20181012
936320,935AHFL28,940,977,915,931.13,239,20181012
950480,809PFC21,111568.5,111568.5,111568.5,111568.5,59,20181012
950493,843PFC22,5000,5000,5000,5000,12,20181012
950495,843PFC22A,8000,8000,8000,8000,4,20181012
952113,ECLD8F501A,134157,134157,134157,134157,100,20181012
952114,ECLD8F501B,131175,131175,131175,131175,100,20181012
961695,IDFCBKBD1B,8600.01,8650,8600.01,8645,9,20181012
961703,SBIBIVR,11088,11120,11030,11057,110,20181012
961706,IIFCLBDIS2,1695.5,1695.5,1662.68,1662.68,120,20181012
961708,IIFCLBDIS4,1561.75,1561.75,1561.75,1561.75,20,20181012
961711,PFCBS1,5060,5060,4905,4907,66,20181012
961712,PFCBS2,8579,8771,8579,8771,12,20181012
961714,PFCBS4,8550,8550,8303,8351.64,10,20181012
961716,PFCBT1S2,8250,8250,8160,8160,7,20181012
961720,IDFCBKBD1J,8381,8430,8381,8430,16,20181012
961721,LTINF90122I,1017.21,1021,1017.21,1021,60,20181012
961722,LTINF9122II,1725,1730,1725,1727.93,229,20181012
961727,820NHAI22,1059,1059,1059,1059,6,20181012
961728,830NHAI27,1115.15,1117,1115.15,1117,5375,20181012
961729,820PFC2022,1053.1,1053.1,1047.51,1047.51,100,20181012
961730,830PFC2027,1110,1110,1110,1110,100,20181012
961731,8IRFC230222,1048,1048,1048,1048,2000,20181012
961733,HUDCO050322,1096,1096,1096,1096,260,20181012
961736,870IDFCBKB,8200,8200,8200,8200,1,20181012
961737,870LNT22A,1006.7,1016,1006.7,1016,70,20181012
961738,870LNT22B,1700.01,1701,1700.01,1700.01,305,20181012
961742,915SREI17B,1350,1350,1350,1350,5,20181012
961743,793REC22,1060.01,1060.01,1060,1060,100,20181012
961749,738REC27TF,1100.27,1110,1100.27,1110,63,20181012
961756,734IRFC2028,1059,1059,1059,1059,3,20181012
961765,751HUDCO28,1114,1114,1114,1114,20,20181012
961769,686IIFCL23,1050,1050,1050,1050,151,20181012
961773,704PFC2028,1065,1065,1065,1065,55,20181012
961779,871REC28,1230,1230,1230,1230,600,20181012
961784,839HUDCO23,1076.01,1084.1,1064.5,1067.25,1175,20181012
961785,876HUDCO28,1157,1157,1155,1155,51,20181012
961798,875IIFCL33,1284,1290,1284,1290,360,20181012
961804,892PFC33,1285.1,1285.1,1285.1,1285.1,1,20181012
961814,876HUDCO24,1160,1160,1160,1160,90,20181012
961815,883HUDCO29,1230,1230,1230,1230,30,20181012
961821,873IIFCL29D,1180.2,1180.2,1180.1,1180.1,798,20181012
961822,891IIFCL34,1278,1285,1278,1285,211,20181012
961824,852NHAI24,1150,1150,1150,1150,263,20181012
961826,875NHAI29,1217.2,1218.1,1217.2,1218.1,114,20181012
961851,900KPL29,1230,1230,1230,1230,110,20181012
961863,898HUDCO29,1237.41,1237.41,1237.41,1237.41,25,20181012
961875,888REC29,1249,1249,1248,1248,300,20181012
961883,844IRFC24,1105,1105,1105,1105,250,20181012
961893,841IIFCL24B,1102.01,1102.01,1102.01,1102.01,250,20181012
961895,880IIFCL29,1216,1216,1216,1216,60,20181012
972608,IFCI150910A,4725,4725,4725,4725,1,20181012
972609,IFCI150910B,8571,8710,8571,8641.28,18,20181012
972611,IFCI150910D,8502.1,8502.1,8502.1,8502.1,1,20181012
972655,IFCI010811B,20000,20000,20000,20000,10,20181012
972657,IFCI010811D,10279.99,10280,10265,10265,50,20181012
972660,IFCI310111A,5052,5052.05,5052,5052.05,6,20181012
972661,IFCI310111B,8740.02,8790,8740.02,8790,19,20181012
972662,IFCI310111C,4775,4775,4775,4775,1,20181012
972704,IFCI121211A,8023.1,8023.1,8023.1,8023.1,6,20181012
972713,IFCI150212A,8620.8,8650,8620.8,8642.01,54,20181012
972714,IFCI150212B,5082.1,5100.1,5082.1,5100.1,12,20181012
972715,IFCI150212C,7755,7980,7755,7896,17,20181012
972719,IFCI310312A,8130,8189.99,8130,8183.68,31,20181012
972883,893PTCIF22,5015,5065,5005,5065,5,20181012
972885,893PTCIF22A,8371,8371,8371,8371,4,20181012
972893,915PTCIF27A,8470,8470,8470,8470,4,20181012