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

500002,ABB LTD.,1468,1476.85,1451.5,1456.45,2403,20191104
500003,AEGIS LOGIS,173.3,174.1,166.75,169.1,10130,20191104
500008,AMAR RAJA BA,694.95,694.95,657.1,658.8,22797,20191104
500009,A.SARABHAI,10.84,10.84,10.31,10.71,6146,20191104
500010,HDFC,2149,2194.9,2122.15,2181.35,274771,20191104
500012,ANDHRA PETRO,36.3,39.2,36.3,38,80320,20191104
500013,ANSAL INFRAS,4.74,4.75,4.45,4.73,20018,20191104
500014,APPLE FINANC,1.16,1.2,1.15,1.15,13571,20191104
500016,ARUNAHTEL,6.62,6.64,6.62,6.64,250,20191104
500020,BOM DYEING,86.5,87.15,84,84.55,276352,20191104
500023,ASIANHOTNR,103,103,101,101,11,20191104
500027,ATUL LTD.,4332.4,4361.95,4250.15,4255.25,530,20191104
500028,ATV PROJECTS,4.66,4.67,4.23,4.5,3906,20191104
500029,AUTOLITE(I),23.35,23.35,21.65,21.65,815,20191104
500031,BAJAJ ELECT.,385,391.9,376.4,389.35,6751,20191104
500032,BAJAJHIND,6.95,7.2,6.95,7.04,284873,20191104
500033,FORCE MOTR,1122.7,1210,1109,1180.05,42242,20191104
500034,BAJFINANCE,4086.5,4175,4080.4,4115.95,72941,20191104
500038,BALRAM.CHINI,165.55,165.55,160.45,161.95,41034,20191104
500039,BANCO PROD.,117.4,117.5,114.1,115.35,11408,20191104
500040,CENTURY TEXT,415,420.6,404.9,406.85,45616,20191104
500041,BANNARI AMAN,1244,1244,1201,1201,9,20191104
500042,BASF INDIA,1015,1015,991.35,994.5,981,20191104
500043,BATA INDIA,1750,1759,1716.2,1730.5,23868,20191104
500048,BEML LTD,1011,1024.8,982.6,990.9,41501,20191104
500049,BHARAT ELECT,120.7,122.15,119.1,119.45,353432,20191104
500052,BHANSALI ENG,53.4,56.65,52.7,54.5,211840,20191104
500055,TATASTLBSL,25.9,26.7,25.15,25.95,138895,20191104
500058,BIHAR SPONGE,0.51,0.55,0.51,0.55,3438,20191104
500060,BIRLACABLE,61.25,72.3,61.25,72.3,70364,20191104
500067,BLUE STAR,818.6,818.6,795,798.6,3252,20191104
500068,DISA INDIA,5400,5449,5200,5211.05,186,20191104
500069,BNK CAPITAL,77.4,78,77.4,78,100,20191104
500074,BPL LTD.,18.55,19.8,17.65,19.2,12679,20191104
500078,OAL,202,210,199.05,199.05,1050,20191104
500083,CENTURY EXT,3.04,3.04,2.7,2.71,3274,20191104
500084,CESC LTD.,803.25,834.75,802.8,825.75,17810,20191104
500085,CHAMBAL FERT,171.15,173.95,168.4,170.85,13098,20191104
500086,EXIDE IND.,196.5,196.9,186.5,187.75,121492,20191104
500087,CIPLA LTD.,469,478.45,466.8,467.85,69356,20191104
500089,DIC INDIA,330,340,330,340,84,20191104
500092,CRISIL LTD,1500,1537.5,1481.5,1504.7,988,20191104
500093,CGPOWER,14.65,14.65,14.65,14.65,62756672,20191104
500096,DABUR (I),464.5,467.8,458,459.75,37159,20191104
500097,DALMIASUG,95.5,96.35,92.55,92.8,3622,20191104
500101,ARVIND Ltd,53.9,55.5,53,54.9,148214,20191104
500102,BALARPUR IND,0.5,0.51,0.49,0.51,58547,20191104
500103,BHEL,57.4,57.9,55.65,56.35,1627338,20191104
500104,HIND.PETRO,319.4,325.7,317.8,319.15,172080,20191104
500106,IFCI LTD,9.25,9.31,8.25,8.44,983995,20191104
500108,MAHA.TELE,8.67,8.67,8.67,8.67,217797,20191104
500109,MRPL,53.6,54.25,52.35,52.65,49577,20191104
500110,CHENNAI PET.,156,161.2,155.85,160.45,12484,20191104
500111,REL.CAP.,21.25,21.25,21.25,21.25,50354,20191104
500112,STATE BANK,315.1,319,312.6,314.2,1708410,20191104
500113,STEEL AUTH.,39.5,41.2,39.4,40.35,3091841,20191104
500114,TITAN,1340,1340,1282.45,1299.45,157432,20191104
500116,IDBI BANK L,33.95,35.85,33.95,34.95,204925,20191104
500117,DCW LTD.,15.85,16.35,15.4,16.15,42115,20191104
500119,DHAMPUR SUGA,218,221,211.85,215.6,34254,20191104
500120,DIAMINES&CHM,134.85,134.85,129,129.5,12521,20191104
500123,ELANTAS,2548.35,2550,2485,2498.25,693,20191104
500124,DR.REDDY'S,2767,2808,2749.6,2795.25,20650,20191104
500125,E.I.D.PAR,170.45,171.45,168,168.95,32097,20191104
500126,PGHL,4641.65,4692.6,4616.65,4657.2,820,20191104
500128,ELEC.CASTING,13.49,13.49,13.35,13.44,10852,20191104
500133,ESAB INDIA,1345.2,1345.2,1273,1292.6,61,20191104
500135,ESSEL PROP,113.4,117.45,113.4,115.45,6750,20191104
500136,ESTER INDUS.,32.1,33.7,32.1,33.7,11607,20191104
500141,FERRO ALLOYS,2.6,2.89,2.6,2.79,54712,20191104
500144,FINOL. CABLE,386.85,387,379.7,383.7,760,20191104
500147,CMI FPE,960,960,886.05,903.05,159,20191104
500148,UFLEX LTD,206.9,208.9,204,204.95,4387,20191104
500150,FOSECO INDIA,1383,1386,1368.7,1378.95,118,20191104
500153,GANESH BENZO,50.9,52,47.95,48.2,81112,20191104
500155,GARDEN SILK,11.18,11.59,10.78,11.19,2330,20191104
500159,METROGLOBL,55,55,50.7,51.2,756,20191104
500160,GTL LTD.,1.45,1.46,1.39,1.46,46007,20191104
500163,GODFREY PH,1070,1133.5,1070,1103.5,9949,20191104
500164,GODREJ IND,425,428.2,417.2,424.5,4229,20191104
500165,KANSAI NERO,541.4,541.4,526,529.7,6664,20191104
500166,GOODRICKE,176.7,180.4,173.6,178.5,7051,20191104
500168,GOODYEAR (I),1045,1064,1012.15,1018.15,6867,20191104
500170,GTN INDUS,5.46,5.46,5.46,5.46,100,20191104
500171,GHCL LTD,213.05,215,212,212.95,9088,20191104
500173,GFLLIMITED,86,86,83.1,85,5264,20191104
500174,GUJ.LEASE,1.33,1.33,1.33,1.33,1351,20191104
500179,HCL INFOSYS,7.74,8.52,7.74,8.47,191619,20191104
500180,HDFC BANK,1245,1250,1229.5,1236.65,200430,20191104
500182,HEROMOTOCO,2704.15,2711,2638.35,2643.35,31551,20191104
500183,HFCL,17.9,17.95,17.6,17.75,229351,20191104
500184,HSCL,75.4,76.45,75.05,75.25,41883,20191104
500185,HIND.CONSTN.,9.05,9.94,8.85,8.98,426146,20191104
500186,HIND.OIL EXP,99,102.6,98.8,100.25,23476,20191104
500187,HSIL,51,54.9,49.3,53.4,51132,20191104
500188,HINDUS.ZI,212.45,215.95,209.4,210.5,89192,20191104
500189,HINDUJA VENT,320.75,320.75,320.75,320.75,10,20191104
500191,HMT LTD.,18.45,18.7,17.5,18.5,8321,20191104
500192,PRAG BOSIMI,2.9,2.9,2.8,2.8,1402,20191104
500193,HOTEL LEELA.,7.69,8,7.69,7.81,10774,20191104
500199,I.G.PETRO,157.6,158.3,155,155.7,1010,20191104
500201,IND.GLYCOLS,241.55,247,237.35,238.75,7345,20191104
500207,INDO RAMA,30.3,31.8,30.3,30.3,52690,20191104
500209,INFOSYS LTD,684.4,732.5,678.3,709,1849592,20191104
500210,INGERSOLL,649.9,659,637,639.6,640,20191104
500211,INSILCO LTD.,14,14,12.8,13.08,98421,20191104
500213,INTER.TRAVEL,78,80.1,77.2,80,1813,20191104
500214,ION EXCHANGE,830,859,825.1,850.95,81074,20191104
500215,AGRO TECH FO,637.45,637.45,605.55,618.65,757,20191104
500219,JAIN IRRIG,16.6,16.6,16.6,16.6,66247,20191104
500220,JASCH INDUST,34.1,35.5,34,35.5,2596,20191104
500223,JCT LTD,0.85,0.9,0.79,0.86,73278,20191104
500227,JINDAL POLYF,222.25,227.2,221,221,2088,20191104
500228,JSWSL,240,254.8,238.8,249.95,691089,20191104
500231,UMANG DAIR,38.05,40,38.05,40,1483,20191104
500233,KAJARIA CER.,574.95,574.95,551,554.05,7816,20191104
500234,KAKATIYA CEM,171.9,175,171,172.85,4776,20191104
500235,KALYANI STEL,208.95,219.7,207.2,214.9,36479,20191104
500238,WHIRLPOOL,2237.6,2237.6,2180.1,2188.7,2994,20191104
500239,KG DENIM,25.1,27,25.1,26.75,2394,20191104
500240,KINETIC ENG.,34.15,36.5,33.55,34.4,1959,20191104
500241,KIRL.BROS.,153.95,153.95,145.7,147.1,3791,20191104
500245,KIRL.FERROUS,67.95,68.35,67.25,67.35,25430,20191104
500247,KOTAK MAH.BK,1580,1596,1564.8,1569.8,39073,20191104
500249,KSB,667,698.55,645,686.7,663,20191104
500250,L.G.BALKRISH,313,317.25,300.05,302.65,2070,20191104
500251,TRENT LTD.,550,562.5,532,533.9,11146,20191104
500252,LAXMIMACH,3650,3659.05,3525,3581.15,744,20191104
500253,LIC HOUS.FIN,431.5,431.5,413.55,421.05,96200,20191104
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,27466,20191104
500257,LUPIN LTD.,766.25,768.2,756.3,760.05,25900,20191104
500259,LYKA LABS,16.75,18.2,16.75,17.8,6496,20191104
500260,RAMCOCEM,801.7,823.55,801.7,804.75,20378,20191104
500264,MAFATLAL IND,70,73.9,68.1,69.15,2686,20191104
500265,MAH.SEAMLESS,379.1,389.35,375.8,379.3,1037,20191104
500266,MAH.SCOOTER,4672.45,4682.1,4571.3,4601.15,210,20191104
500267,MAJESTIC AUT,132.9,132.9,131.5,131.5,796,20191104
500268,MANALI PETRO,18.35,18.8,18.3,18.6,23659,20191104
500271,MFSL,404.25,444,403,434.85,219140,20191104
500277,MID INDIA IN,1.1,1.11,1.09,1.11,1665,20191104
500279,MIRC ELECT,7.9,8.03,7.35,8.03,63342,20191104
500280,CENTURY ENKA,183.1,189.4,183.1,186.85,4333,20191104
500284,LORDS CHLORO,43.9,43.9,40.2,40.85,1097,20191104
500285,SPICEJET LTD,117.9,118,114.1,114.7,357644,20191104
500288,MOREPEN LAB.,17.2,17.45,17,17.1,141000,20191104
500290,MRF LTD.,65455,65700,64203,64404.55,266,20191104
500292,HEIDEL CEM,187,193,186.05,191.3,36698,20191104
500294,NCC,59.5,60.65,57.55,58.1,1540381,20191104
500295,VEDL,156.7,161.15,156.1,157.3,1483428,20191104
500296,NAHAR SPG.,53.45,54,52.15,52.15,3194,20191104
500298,NAT.PEROXIDE,2086,2086,2010,2031.8,3571,20191104
500300,GRASIM IND.,795,795.7,780.05,783.75,62873,20191104
500302,PEL,1776,1786.45,1688.6,1743.1,98429,20191104
500304,NIIT LTD.,96.05,98.85,96.05,97.8,115491,20191104
500306,JAYKAY,3.4,3.55,3.25,3.3,3013,20191104
500307,NIRLON,235.05,239.95,235,237.4,9627,20191104
500312,ONGC CORPN,144.5,149.65,144.3,147.3,480868,20191104
500313,OIL COUNTRY,6.95,6.95,6.5,6.6,1979,20191104
500314,ORIENT HOTEL,36.5,36.95,36.3,36.45,210,20191104
500315,ORINTAL BANK,56.1,56.85,55.6,56,183708,20191104
500317,OSWAL AGRO.,6.6,6.6,5.9,6.19,2937,20191104
500319,INDIAN SUCRO,14,14.49,13.5,14.49,260,20191104
500325,RELIANCE,1466,1471.15,1445,1457.25,434639,20191104
500327,PILITA,5.64,5.7,5.55,5.6,14566,20191104
500329,PENTAMED.G,0.31,0.33,0.31,0.31,61858,20191104
500330,RAYMOND,594.85,610.7,593.7,598.4,30228,20191104
500331,PIDILITE,1400,1403,1385,1400.05,16195,20191104
500333,PIX TRANS,120.05,126,115.4,116.15,19010,20191104
500335,BIRLA CORPN.,590,614.35,587,610.55,10582,20191104
500336,SURYA ROSHNI,188.1,191.3,183.85,184.3,23271,20191104
500337,PRIME SECUR.,49.9,51.5,48.45,50.65,27129,20191104
500338,PRSMJOHNSN,83.45,84.9,82.5,83.2,12995,20191104
500339,RAIN,103.95,105.75,101.8,103.2,894229,20191104
500346,PUN.COMMUNI.,11.35,12.26,11.3,12,175,20191104
500350,RSWM LTD,103.8,109,103.8,105.3,8044,20191104
500354,RAJSH.SUGAR,17.35,18.4,17.25,18.4,2176,20191104
500355,RALLIS INDIA,168.9,175,168,171.5,15678,20191104
500356,RAMANEWS,15.85,15.95,15.75,15.85,5725,20191104
500357,RAMA PAPER,16.5,17,16.5,16.5,301,20191104
500360,RAPICUT CARB,38.95,40.7,38.95,39.65,1646,20191104
500365,WELSPLSOL,11.85,11.85,10.75,10.81,14614,20191104
500366,ROLTA (I),5.37,5.38,5.15,5.38,92155,20191104
500367,RUBFILA INT.,34.9,36,34.9,35.1,13292,20191104
500368,RUCHI SOYA,3.65,3.65,3.45,3.48,482824,20191104
500378,JINDAL SAW,87.15,88.85,86.7,86.95,51871,20191104
500380,JK LAKSHMI,302.7,316.95,295,307.2,40315,20191104
500387,SHREE CEMENT,20000.05,20490,19762.75,20013.9,426,20191104
500390,REL INFRA,38.85,38.85,38.85,38.85,39146,20191104
500399,STEELCO GUJ.,2.25,2.25,2.25,2.25,190,20191104
500400,TATA POWER,59.85,60.8,59.25,59.6,517062,20191104
500402,SPMLINFRA,10.26,10.26,10.26,10.26,90,20191104
500403,SUNDARAM FAS,485,496,463.5,466.3,112878,20191104
500404,SUNFLAG IRON,28.4,29.7,27.9,28.75,34650,20191104
500405,SUPREME PET,176.8,183.6,171.55,173.1,894,20191104
500407,SWARAJ ENGIN,1140.05,1163,1124.25,1137.8,1308,20191104
500408,TATA ELXSI,833,838.75,823.6,828.2,35957,20191104
500410,ACC LTD,1550,1590,1543.9,1565.55,29190,20191104
500411,THERMAX,1156.15,1165,1140.25,1155.35,4011,20191104
500412,THIRUMALAI,69,70.5,67.3,68.8,69009,20191104
500413,THOMAS COOK,139.9,139.9,131,134.5,53450,20191104
500414,TIMEX GROUP,36.5,37.9,35.7,36.35,11761,20191104
500418,TOKYO PLAST,78,82,78,81.05,1297,20191104
500420,TORRENT PHAR,1805,1832.1,1799.85,1809.15,5595,20191104
500425,AMBUJA CEME,203,206.75,202.6,203.1,92770,20191104
500426,UTLINDS,7.6,7.6,7.3,7.3,35248,20191104
500429,UNIPHOS ENT.,67.3,67.3,63.55,65.25,8813,20191104
500439,VARD HOLDNG,1454,1465,1450,1455,45,20191104
500440,HINDALCO,195,204.15,195,197.8,420359,20191104
500444,WEST COAS PA,230,236.55,229.8,231.45,8907,20191104
500449,HIND.ORG.CHM,16.5,16.7,16.1,16.6,18185,20191104
500456,PAS.ACRYLON,14.6,14.95,14.5,14.7,26346,20191104
500459,PROCTER &GAM,12125,12270,11990.75,12138.7,655,20191104
500460,MUKAND LTD.,33.95,34.95,33.95,34.5,3342,20191104
500463,AGCNET,111.5,115,111.5,112.2,302,20191104
500464,UCAL FUEL,129,131,127,130.05,4089,20191104
500467,HARR.MALAYAL,48.55,48.85,48.05,48.25,8825,20191104
500469,FEDERAL BANK,86.7,89.2,86.6,88.35,1095974,20191104
500470,TATA STEEL,402,421.65,402,409.15,1325037,20191104
500472,SKF INDIA,2209.2,2209.2,2148.35,2164.8,414,20191104
500477,ASHOK LEYL.,75.45,76.6,74.1,75.2,1035426,20191104
500480,CUMMINS (I),551,558.6,543.3,546.7,26338,20191104
500483,TATA COMM,363.55,374,353.8,368.25,28642,20191104
500488,ABBOTT (I),11787.6,12374.2,11787.6,11978.05,901,20191104
500490,BAJ HOLD INV,3695,3804.55,3655.3,3705.15,2290,20191104
500493,BHARAT FORGE,458.75,467.1,455,461.6,30354,20191104
500495,ESCORTS LTD.,646,657.4,639,648.35,125289,20191104
500500,HIND.MOTORS,7.2,7.2,6.15,6.19,27131,20191104
500510,LARSEN & TOU,1453.1,1467.85,1450.05,1452.35,68550,20191104
500520,MAH & MAH,591,606.5,582.1,586.45,96611,20191104
500530,BOSCH LTD,15500,15846.15,15470.4,15760.8,810,20191104
500547,BHARAT PET.,519.9,527.35,514.75,522.25,146392,20191104
500550,SIEMENS LTD.,1679.6,1696.2,1662.95,1683.75,16575,20191104
500570,TATA MOTORS,172,178.35,171,172.15,3159469,20191104
500575,VOLTAS LTD,697,700.2,685.95,687.3,26592,20191104
500620,GREAT EASTE,296.45,298.4,290,292.35,2868,20191104
500645,DEEPAK FERT.,106,114,105.2,111.45,142995,20191104
500650,EXCEL INDUST,975,990.8,962.9,982.3,1371,20191104
500655,GARWARE POLY,235,235,228.5,229.55,3554,20191104
500660,GLAXOSMITH,1672.2,1694,1642,1650.9,3895,20191104
500670,GUJ.NARMADA,217.5,224.2,217,219.4,51882,20191104
500672,NOVARTIS,731.1,763.5,731.1,739.2,19133,20191104
500674,SANOFI,6654.6,6820.3,6654.6,6693.25,313,20191104
500676,GLAXOSMITHKL,9287.65,9287.65,9130.7,9168,357,20191104
500680,PFIZER LTD.,4030,4135,4001.25,4072.9,3641,20191104
500690,GUJ.ST.FERT,81.6,83.25,81.1,81.4,51021,20191104
500696,HIND UNI LT,2179.7,2186,2150,2158.95,35259,20191104
500710,AKZOINDIA,2079.9,2150,2070,2141.3,2488,20191104
500730,NOCIL LTD,119,121.4,115.2,118.35,129133,20191104
500770,TATA CHEM.,636,643.35,634.6,636.2,19743,20191104
500777,T.P.L.,38,39,36.25,36.75,13343,20191104
500780,ZUARIGLOB,60.7,61.4,60.6,60.85,1583,20191104
500790,NESTLE (I),15022,15078,14800,14817.05,805,20191104
500800,TATAGLOBAL,305,312.3,301.5,306.35,213638,20191104
500820,ASIAN PAINTS,1776.9,1790,1766.45,1785.65,23767,20191104
500825,BRITANIA IND,3269,3299.05,3228.95,3238.5,6585,20191104
500830,COLGATE PALM,1534,1555.6,1528.5,1552.8,13030,20191104
500840,EIH LTD.,167.25,167.25,161.4,162.15,5264,20191104
500850,INDIAN HOTEL,151.1,153.5,151,152.4,35110,20191104
500870,CASTROL,155,157.6,149.9,150.5,500987,20191104
500875,ITC LTD.,263,264.95,259.85,260.4,504663,20191104
500877,APOLLO TYRES,190,190.6,185,185.65,156203,20191104
500878,CEAT LIMITED,1000,1009.75,990,996.65,5254,20191104
500940,FINOLEX IND.,600.3,603.25,590,592.4,2306,20191104
501148,DALAL ST INV,170,174.4,170,174.4,35,20191104
501150,CENTRUM CAP,21.3,22,19.6,21.8,69446,20191104
501295,INDUS.INV.TR,66.5,69.8,66.5,69.45,10,20191104
501301,TATA INVEST.,837.8,859.35,834,846.9,2151,20191104
501311,JAYBH.CREDIT,9.66,9.66,9.66,9.66,100,20191104
501343,MOTOR&GEN.FI,37,37,35,36.9,27,20191104
501370,WALCHAND PF,57,62.95,56.1,62.95,648,20191104
501421,SOLIX TECHNO,192,192,192,192,1,20191104
501423,SHA ENG PLA,660.5,670,636.3,669.95,481,20191104
501425,BOM.BURMAH,1225.6,1250,1203.35,1217.55,17283,20191104
501430,BOM.CYCLE,919.95,920,855,855,11,20191104
501455,GREAVES COTT,139.15,139.95,135.6,136.25,22781,20191104
501700,INDIA NIVEH,50.3,50.3,49.85,49.85,4218,20191104
501827,CENTRAL RLY,280.1,280.1,280.1,280.1,8,20191104
501831,COAST CORP,222.5,226.75,222.5,225.65,665,20191104
501833,CHOWGULE ST,3.8,4.2,3.8,4.2,199,20191104
501848,GLOBAL OFFS,5.82,5.83,5.82,5.82,1050,20191104
502015,ASIIL,9.7,9.7,9.4,9.51,3800,20191104
502090,SAGAR CEM.,580,604.4,577.8,590.95,641,20191104
502137,DECAN CEMENT,346.05,360,346.05,355,1271,20191104
502157,MANGALAM CEM,312.9,330,312.9,323.85,968,20191104
502168,N C L IND.,92.2,98.45,91.6,93.4,122442,20191104
502175,SAURAS.CEM.,44.45,48,43,45.35,88624,20191104
502180,SRI DIGV CEM,22.45,22.45,20.5,21.05,153019,20191104
502219,BOROSIL GLAS,175.75,178.85,173.3,174.4,23372,20191104
502271,RAASI REFRAC,4.62,4.62,4.62,4.62,300,20191104
502281,TRIVENI GLAS,4.6,4.83,4.5,4.83,1167,20191104
502330,IPAPPM,318,321.25,313.25,315.5,745,20191104
502355,BALKRISH IND,870,882.9,864,865.8,6993,20191104
502407,NATH PULP,59.9,59.9,55.1,55.1,116,20191104
502420,ORIENT PAPER,27.25,27.75,27.05,27.3,55255,20191104
502445,CITADEL,18,18,16.3,16.95,1342,20191104
502450,SESHA.PAPER,182,182.35,176,178.5,1256,20191104
502587,RAMA PULP,64.9,64.9,55.4,57.05,8814,20191104
502742,SINTEX IND.,0.67,0.67,0.67,0.67,1429290,20191104
502761,BLUE BLEND,0.75,0.75,0.75,0.75,150,20191104
502820,DCM LTD.,21.4,22.05,21.4,21.4,658,20191104
502865,FORBES & CO,1682,1934.3,1664,1828.55,5886,20191104
502873,H.P.COTTON,31.4,31.4,30.45,30.45,15,20191104
502933,KATARE SPG.,10.13,10.13,10.13,10.13,9,20191104
502937,KESORAM IND,59,59,53.55,57.25,51339,20191104
502958,LAKSHMI MILL,2019.95,2019.95,1921,1921,7,20191104
502986,VARDH TEXT,892,908.45,892,905.35,123,20191104
503015,MODERN INDIA,72,72,72,72,50,20191104
503031,PENLAND LTD,4.51,4.64,4.29,4.4,55120,20191104
503100,PHOENIX MILL,723,730,715,719.05,979,20191104
503101,MARATHON NEX,81.95,81.95,76.4,79.1,1453,20191104
503162,REL.CHEMOTX,58.95,58.95,55.15,55.8,1087,20191104
503169,RUBY MILLS,182,183,170.05,180,992,20191104
503310,SWAN ENG,104.35,105,103.15,103.7,74340,20191104
503349,VICTORIA MIL,2064.3,2070,2016,2017.45,138,20191104
503635,SALASAR INV,12.36,12.36,12,12,14,20191104
503641,ZODIAC VEN,29,29,29,29,130,20191104
503657,VEER ENERGY,8.75,9.25,8.6,8.9,4703,20191104
503691,SAHARA ONE,15.2,15.95,15.2,15.95,182,20191104
503722,BANSW.SYNTEX,69,69.7,67,67.25,1786,20191104
503772,MODELLA WOOL,12.1,12.1,12.1,12.1,250,20191104
503776,MODIPON,9.8,9.8,9.8,9.8,50,20191104
503804,SHRI DINESH,112,113,111.05,113,745,20191104
503806,SRF LIMITED,2903.05,2974,2870.8,2931.4,26726,20191104
503811,SIYARAM SILK,245,253,240,252.25,2112,20191104
503816,SWAD.POLYTEX,30.45,30.45,30.45,30.45,4,20191104
503960,BHARAT BIJLE,865.8,910,865.8,898.6,2300,20191104
504000,ELPRO INTER,51.4,52.15,49.75,49.85,14750,20191104
504008,EMCO LTD.,0.71,0.71,0.71,0.71,8700,20191104
504028,GEE LTD,22.5,23.9,22.1,23,1600,20191104
504036,HIND.RECT,184,195.7,184,193.5,17764,20191104
504058,NIPPOBATRY,454,461.1,437,442.6,194,20191104
504067,ZENSAR TECH.,186,194.8,184,193.15,36700,20191104
504076,JYOTI LTD.,6,6,5.75,6,139,20191104
504092,INDOKEM LTD.,5.16,5.7,5.16,5.5,1716,20191104
504093,PANA ENERG,160,160,155,155.5,1833,20191104
504112,NELCO LTD.,256,259.8,248.55,249.35,5912,20191104
504132,PERM MAGNETS,91.05,92,84,91.05,9056,20191104
504176,HIGH ENERGY,209,223.9,200.05,219.9,1152,20191104
504212,UNIV.CABLE,173.65,194,172.35,191.3,14784,20191104
504240,DELTON CABLE,21.5,21.5,21.5,21.5,75,20191104
504258,LAKSHMI ELEC,343,343,325,329.7,2607,20191104
504286,DELTA MAG,34.2,34.2,34.2,34.2,100,20191104
504335,PAZEL,1.2,1.26,1.12,1.26,734258,20191104
504341,RELTD,34.75,34.75,27.4,30,1076,20191104
504605,UNI ABEX,475,480,475,480,115,20191104
504614,SARDA ENMIN,182.5,200.25,182.5,191.95,23429,20191104
504741,IND.HUME PIP,268.5,268.55,263.4,266.2,3268,20191104
504786,INVEST &PREC,180,192,180,191.3,239,20191104
504810,INFORMEDTEC,15.8,15.8,15.8,15.8,585,20191104
504840,KAIRA CAN CO,805,805,805,805,8,20191104
504879,ORIENT ABRAS,20.7,20.7,19.3,19.55,31814,20191104
504908,DUNCANENG,119.1,131.45,119.1,130.55,1936,20191104
504918,SANDUR MANG.,634.5,675,634.5,665.85,15456,20191104
504959,STOVAC IND.,1819,1835,1790,1800,196,20191104
504961,TATA YODOGAW,26.3,26.35,26.3,26.35,827,20191104
504966,TINPLATE,123.4,128.8,123.4,125.5,97768,20191104
504973,CHOLAHLDNG,478.15,478.5,457.2,473.45,732,20191104
504988,WELCAST,480,528,480,500,74,20191104
505010,AUTO AXLES,939,954.5,930,936.8,337,20191104
505029,ATLAS CYCLES,57.3,57.4,52.7,54.2,4080,20191104
505036,AUTO COR.GOA,588.8,588.8,555,557.2,1967,20191104
505075,SETCO AUTO,15.85,15.95,15.5,15.8,18597,20191104
505141,SCOOTERS IND,43.75,43.75,43.75,43.75,5255,20191104
505160,TALBROS AUTO,122.9,125.4,118.05,119,814,20191104
505163,ZF STEERING,382.05,402.75,382.05,387.3,1081,20191104
505192,SMLISUZU,561.8,564.3,552,558.15,2597,20191104
505196,TIL LTD.,201,201.15,201,201.15,12,20191104
505200,EICHER MOTOR,22126,22284.5,21493.65,21743.5,4544,20191104
505216,ALFRED HERB,532.25,579,532.25,579,112,20191104
505230,CIMMCO,20.5,20.7,19.3,20.3,4457,20191104
505232,VELJAN,655,685,655,658.95,346,20191104
505242,DYNAMAT.TECH,1197.5,1235.65,1131.1,1145.95,104,20191104
505255,GMM PFAUDLER,1390,1413,1380.05,1398.55,1783,20191104
505283,KIRLOSAR PN,140.35,147.95,137.5,138.45,4115,20191104
505299,KPT,55,55,55,55,50,20191104
505324,MANUGRAPH IN,14.9,15.54,14.9,15.54,3958,20191104
505355,NESCO LTD,594.85,594.85,560,565.4,2037,20191104
505358,INTEGRA ENG,42,42.25,41,42,5951,20191104
505400,TEXINFRA,46.15,46.15,44.7,44.8,21,20191104
505412,WENDT(INDIA),3183.5,3240,3141,3141.15,57,20191104
505502,PSITINFRA,22.8,22.8,22.8,22.8,5482,20191104
505509,RESPON IND,92.15,93.55,91,91.85,171674,20191104
505526,DOLAT INV.,79,80,76.25,78.6,39828,20191104
505533,WESTLIFE DEV,355,358.6,350,351.9,3544,20191104
505537,ZEE ENTER,302,307.8,290.25,296,1711846,20191104
505576,GOLDCORP,90,90,90,90,101,20191104
505590,SVPGLOB,359,359,338.3,339.85,1309,20191104
505650,SKYL MILLAR,3.4,3.4,3.4,3.4,10,20191104
505681,BIMETAL BEAR,365,365,343.05,356.1,414,20191104
505688,BHARAT GEARS,85,88.2,81.15,87.05,25208,20191104
505693,LATIMMETAL,35.95,35.95,35.95,35.95,5,20191104
505700,ELECON ENG,37.1,39.5,36.5,39.1,34364,20191104
505710,GRAUER& WEIL,45.7,45.95,45.05,45.15,24626,20191104
505711,GAJRA BEVEL,0.48,0.48,0.48,0.48,1300,20191104
505712,HIMTEK,55.55,57,51,52,8768,20191104
505714,GABRIEL(I),112.6,122.4,112.6,119,4102,20191104
505720,HERC.HOISTS,96,107.4,95.7,99.65,29338,20191104
505726,IFB IND.LTD.,762.5,762.5,713.75,724.45,5222,20191104
505729,SINGER INDIA,32.5,33.85,31.9,33.25,32504,20191104
505737,INTER.COMBUS,179,179,171.2,171.65,265,20191104
505744,FED MOG GOE,551.75,554.95,551,551.3,185,20191104
505750,JOSTS ENG.,440,483.95,439,471.1,202,20191104
505790,SCHAEFFLER,4330,4330,4201.05,4233.6,8126,20191104
505800,RANE HOLDIN,903,903,891,891,2,20191104
505827,SNL BEARINGS,208.4,211.45,200.5,210,38,20191104
505840,JAIPAN INDUS,7.7,8.03,7.66,8.03,5300,20191104
505850,MANCREDIT,42,44.5,40.55,41.95,25186,20191104
505854,TRF LTD.,113,116,112.3,113.1,6820,20191104
505872,WPIL LTD.,655.7,675,640,643.7,4510,20191104
505890,KENNAMETAL,1151,1177,1132,1136,1069,20191104
505978,TRITON VALVE,911,940,911,937.7,25,20191104
506022,PRAKASH IND.,54.7,57.15,54,54.7,113722,20191104
506027,BHORUKA ALU.,0.36,0.36,0.36,0.36,2232,20191104
506074,ARSHIYA,18,18,17.65,18,1552,20191104
506076,GRIND NORTON,599.9,605.8,599.9,604.65,2681,20191104
506105,STANROSE MAF,80,81.35,78.5,80.35,1033,20191104
506109,GENESYS INT.,82.95,82.95,79.65,81.25,2038,20191104
506122,PANKAJPIYUS,27,27,25.75,25.75,435,20191104
506128,PARNAXLAB,21,21,18,18.8,216,20191104
506142,VYAPAR INDS,28,28,28,28,10,20191104
506146,VISAGAR POL,0.19,0.19,0.19,0.19,200,20191104
506194,ARIH SUPER,26,26,26,26,625,20191104
506197,BLISSGVS PH,145,146,142.05,143.9,42589,20191104
506222,INEOSSTYRO,650,668.8,650,666.95,378,20191104
506235,ALEMBIC LTD.,53.9,54,48.75,49.2,44596,20191104
506248,AMINES&PLAST,34,35,31,33.05,2429,20191104
506260,ANUH PHARMA,154.95,160.9,154.95,158.15,12259,20191104
506261,MODISON MET.,35,36.5,35,35,3292,20191104
506285,BAYER CROP,3770,3770,3682.7,3697.6,76,20191104
506390,CLARI CHEM,290.4,291,282.6,283.9,6100,20191104
506395,COROM INTER,477,485.3,459,463.65,17027,20191104
506401,DEEPAK NITR.,341.5,342.95,337.9,338.15,32119,20191104
506405,DHARAMSI CHM,108,111,108,110.95,5448,20191104
506414,DIL LTD,770,774,695,704.9,17083,20191104
506480,GOCLCORP,270.8,296,265.7,287.65,16392,20191104
506520,JAYSHRI CHEM,4.99,4.99,4.57,4.6,5925,20191104
506522,JL MORISON,1459.9,1460,1413.35,1460,71,20191104
506525,KANORIA CHEM,45.95,46,45.4,45.4,1031,20191104
506528,KELTECH EN.,621,678.35,614,654,871,20191104
506532,NITTA GELA,101,107.85,97.65,106,4168,20191104
506579,ORIENT.CARB.,1019.9,1034.9,995.05,1000,942,20191104
506590,PHIL.CARBON,125.4,131,124.3,126.9,180792,20191104
506597,AMAL PRODUCT,113.9,115,111,113.95,3314,20191104
506605,POLYCHEM,265,290,263.5,265,20,20191104
506618,PUN.CHEM,549.95,549.95,528.7,533,588,20191104
506640,GUJCHEM DIST,188.3,188.3,171,171,111,20191104
506642,SADHANA NITR,144.2,147,142,144,4233,20191104
506655,SUDARSH.CHEM,404,414,402.2,407.35,7536,20191104
506685,ULTRAMARINE,195,196.9,193.05,195.9,10625,20191104
506687,TRANSPEK,1268,1355,1265.1,1339.75,7245,20191104
506690,UNICHEM LAB,187.9,187.9,178.3,178.9,6448,20191104
506734,MYS PETRO,53,53,49.5,49.5,669,20191104
506767,ALKYL AMINES,887,900,882,891.3,545,20191104
506808,TUTICORIN.,5.05,5.05,4.87,4.87,711,20191104
506820,ASTRAZEN.PH.,2715,2770,2598.2,2627.8,1771,20191104
506852,PUN.ALKALI,44.25,46.8,43.3,43.6,15472,20191104
506854,TANFAC IND.,174,180.1,168.5,176.6,5398,20191104
506858,GUJ.PETRO,5.94,5.94,5.65,5.81,588,20191104
506863,SWADESHI IND,0.37,0.37,0.37,0.37,994,20191104
506879,GUJ.THEMIS.,45,49.3,43.8,48.6,10663,20191104
506906,SCBL,2.93,2.93,2.93,2.93,275,20191104
506910,JAYSN DYEST,48.95,50.5,47.55,50.5,4746,20191104
506919,MAKERS LAB.,41,41,39.3,40.85,282,20191104
506943,J.B.CHEMICAL,350,370,350,366.8,11501,20191104
506981,BL.CHIP TEX,78,83.7,78,83,6,20191104
507155,JAGATJIT IND,29.05,31.7,28.95,31.7,28269,20191104
507180,KESAR ENT.,37.5,38.55,37,38.55,7887,20191104
507205,TILAKNAG IND,13.78,13.98,13.26,13.66,6303,20191104
507300,RAVALGAON,1946,2044.9,1940,2041.7,21,20191104
507315,SAKTHI SUGAR,8.6,8.78,8.35,8.36,3948,20191104
507410,WALCHANDNGR,68.3,69.3,66.95,68.45,75544,20191104
507435,KHOD.INDIA,67,70,65.6,70,1134,20191104
507438,IFB AGRO,444.1,444.1,423.9,425.6,2578,20191104
507442,DHARANI SUG,7.57,8.23,7.57,8.09,2203,20191104
507450,THIRU A.SUG.,3.27,3.27,3.27,3.27,40,20191104
507474,KOTHARI FERM,58.95,58.95,55.3,56.55,752,20191104
507486,CAPROLA.CHEM,21.6,21.6,21.6,21.6,125,20191104
507488,G.M.BREWERI,403,408.6,399.55,402.6,1271,20191104
507490,RANA SUGARS,2.65,2.72,2.55,2.69,128140,20191104
507498,PICCADILY SU,6,6,6,6,100,20191104
507508,RIGA SUGAR,5.26,5.26,5.26,5.26,210,20191104
507514,SOM DISTILL.,114.95,117.6,113.4,117.15,2917,20191104
507515,CJ GELATIN,8.64,8.65,8.64,8.65,505,20191104
507525,AMRIT CORP,557.55,557.55,557.55,557.55,33,20191104
507526,ASSO.ALCOHOL,220,227.4,209.2,213.7,9173,20191104
507552,FOODS & INNS,55.75,56.35,54.05,55.3,19021,20191104
507580,IVP LIMITED,70.9,70.9,67,67.15,260,20191104
507598,KLRFM,28.35,30.9,28.35,29.5,45,20191104
507621,MILKFOOD,375,379.95,335.25,355.2,3492,20191104
507645,POLSON LTD.,7700.3,8130,7700.3,8015.5,13,20191104
507685,WIPRO LTD.,258.4,260.6,255.5,256.35,131760,20191104
507690,ORIENT BEVER,53.85,53.85,53.85,53.85,200,20191104
507717,DHAN AGRI,298.35,303,297.15,300.65,5070,20191104
507747,TTK HEALTHCA,528.9,539,517,519.5,31,20191104
507753,TGVSL,22.5,23.3,22.25,22.7,114704,20191104
507759,LIME CHEM.,20.9,20.9,20.9,20.9,225,20191104
507779,KANPUR PLAST,60.45,63.1,59.2,60.6,4390,20191104
507785,TAINWALA CH.,52,54.95,50.9,52.2,1286,20191104
507789,JAGSON PHAR,27.3,27.95,27.05,27.3,1034,20191104
507794,KHAITAN CHEM,6.66,7.7,6.66,7,15343,20191104
507813,NATI. OXYGEN,38.2,38.2,38.2,38.2,25,20191104
507815,GILLETTE (I),7989,8021,7937.35,7943.6,572,20191104
507817,WIRES FABRIK,53.05,53.05,53.05,53.05,3,20191104
507828,ANSALHSG,5.15,5.52,5.01,5.25,3899,20191104
507836,MAC CHARLES,372.25,383.95,370.75,379.55,981,20191104
507864,PION INVEST,41.95,41.95,38,38.75,11202,20191104
507878,UNITECH LTD,0.5,0.5,0.47,0.5,388448,20191104
507880,VIP INDUS.,474,484.6,472,479,17747,20191104
507910,FIBERWB IN,14.5,15.34,14.4,14.9,72988,20191104
507912,LKP FIN,71.4,74,71.4,73,3978,20191104
507944,BAJAJ STEEL,230,237.5,230,235.9,148,20191104
507946,KIDUJA INDIA,28.8,28.8,28.8,28.8,10,20191104
507960,GUJ.HOTELS,105.95,109.25,102.7,104,570,20191104
507970,PARA. COSMET,10.5,10.5,10.5,10.5,853,20191104
507981,JINDAL HOTL,38.1,46,38.1,42,455,20191104
507998,SIMMONDS-MAR,47.65,48,47.65,47.8,1276,20191104
508136,BNALTD,139.9,139.9,135,135.15,74,20191104
508486,HAWKINS COOK,3750,4051,3739.95,3913.4,21501,20191104
508494,WARREN TEA,45.1,52.2,45.1,52.2,8107,20191104
508670,NEELAMALAI,1352.65,1352.65,1352.65,1352.65,100,20191104
508807,IST LTD.,431,431,380,389,960,20191104
508814,COSMO FILMS,217.4,222,214.35,220.15,1988,20191104
508860,DIAMANT,0.21,0.22,0.21,0.22,7132,20191104
508869,APOLLO HOSP.,1468.15,1469.4,1411,1414.4,67950,20191104
508875,NITINCAST,78,78,78,78,50,20191104
508905,SMIFS CAPITA,38.3,38.3,37.9,37.9,52,20191104
508906,EVEREST INDS,295.05,295.05,291.05,292.35,714,20191104
508918,GREYCELLS,22.1,22.1,21.3,22.1,1235,20191104
508922,MSR INDIA,9.7,9.7,8.9,9.58,3469,20191104
508933,AYMSYNTEX,33.35,33.35,31.25,31.5,636,20191104
508941,PANASON CAR,296,300,293,297.45,1484,20191104
508969,SULABH ENG.,1.09,1.09,1.09,1.09,10,20191104
508989,NAVNETEDUL,101,102.35,99.95,100.6,1125372,20191104
509009,AUSOM ENT,30,30,28,29,28,20191104
509020,RUCHI INFRA.,1.99,2.07,1.99,2.06,2250,20191104
509038,VOLTAIR LEAS,19.55,19.55,19.55,19.55,60,20191104
509040,NETLINK SOLU,16.45,16.45,16.45,16.45,25,20191104
509048,LANCOR HOLDS,8.39,8.39,7.62,7.85,127,20191104
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,44459,20191104
509053,BANAS FIN.,4.72,4.72,4.72,4.72,50,20191104
509055,VISAKA IND.,286.5,287,265.1,267.6,11474,20191104
509073,HATHWAY BHAW,4.1,4.1,4.1,4.1,1,20191104
509077,PRESSMN,21.65,21.65,21,21.5,280,20191104
509079,GUFIC BIO SC,72,74.8,70.35,71,4091,20191104
509148,GOVIND RUBB.,0.94,0.94,0.94,0.94,5224,20191104
509152,GRPLTD,902.6,902.6,902.6,902.6,5,20191104
509162,INDAG RUBBER,71.15,78.4,71,72.05,63702,20191104
509196,M.M.RUBBER,57,57,57,57,50,20191104
509220,PTL LTD,37.9,37.9,37.35,37.6,1685,20191104
509243,TVS SRICHAKR,1887.35,1904.5,1868,1881.35,107,20191104
509423,SEL,10.62,10.62,10.62,10.62,100,20191104
509438,BENARES HOT,1397.95,1449.6,1397.95,1417.5,160,20191104
509449,BHAGWATI OXY,9.28,9.28,9.28,9.28,180,20191104
509470,BOMOXY-B1,11955.65,12000,11955.65,11955.65,70,20191104
509472,CRAVATEX,352,352,343.9,343.9,430,20191104
509480,BERGE PAINT,510.5,510.85,497.15,503.6,92284,20191104
509486,CAPRIHANS,47.75,47.75,47.75,47.75,10,20191104
509488,GRAPHITE IN.,290,310.9,289,299.2,454211,20191104
509496,ITDCEM,62.7,63.65,60.65,63.65,86090,20191104
509525,EMPIRE IND.,730.2,744.9,730.2,741.4,152,20191104
509557,GARFIBRES,1175.65,1211.2,1175.65,1204.35,1339,20191104
509567,GOA CARBON,223.95,229.45,216.1,225.45,3764,20191104
509597,HARDCASTLE,174.5,174.5,161.4,162,90,20191104
509631,HEG LIMITED,1001.9,1065,998.35,1028,78322,20191104
509635,HIND.COMPOSI,181.75,185.5,179.55,180.65,247,20191104
509675,HIL,1184.05,1191.25,1167.6,1177.05,503,20191104
509692,IND.CARD,100.05,100.05,100,100,398,20191104
509709,INT.CONVEYOR,28.8,28.8,28.8,28.8,5,20191104
509715,JAYSHRE TEA,50.75,50.75,49.2,49.85,2620,20191104
509820,PAPERPROD,252.7,252.7,245.5,247.35,1550,20191104
509835,PREMIER SYN.,9.1,9.1,9.1,9.1,487,20191104
509845,R.J.SHAH,821.3,821.3,821.3,821.3,50,20191104
509874,SHALIMAR PAI,91.15,106.4,90.2,103.9,109863,20191104
509895,HIND MILLS,239.5,239.5,234,234,257,20191104
509930,SUPREM IND,1138.6,1170,1138.3,1168.85,2975,20191104
509966,VST INDUS.,3950,3995,3950,3989.85,161,20191104
510245,SWASTI VINAY,3,3,2.82,2.85,17834,20191104
511012,YAMINI INVES,0.19,0.19,0.19,0.19,9635,20191104
511034,JINDAL DRILL,83.3,84.3,80.4,80.55,4999,20191104
511064,APLAYA,0.51,0.51,0.51,0.51,1000,20191104
511066,SAKTHI FIN.,14.9,16.2,14.8,15.7,2358,20191104
511072,DEWAN H.FIN.,17.4,19.2,17.4,19.2,957636,20191104
511076,SAT IND LTD,26.5,27.55,25.85,27,6540,20191104
511108,SHIVA TEXYAM,122.75,127.2,121,121.75,559,20191104
511110,V.B.DESAI,7.35,7.35,7.35,7.35,10,20191104
511116,QUADRANT,0.2,0.2,0.19,0.2,101500,20191104
511131,KAMAN HSG,5.31,5.31,5.31,5.31,200,20191104
511138,KOTHARIFIN,60.3,60.3,60.3,60.3,3,20191104
511144,ASYAINFO,7.3,7.41,7.3,7.41,18082,20191104
511196,CANFIN HOMES,409.95,433,398.1,426.7,120968,20191104
511208,IL & FS INVE,3.57,3.7,3.55,3.63,15428,20191104
511218,SHRIRAM TRAN,1135.3,1149.75,1134,1138.2,11768,20191104
511243,CHOLAFIN,316,325,313.2,316.05,54770,20191104
511333,VLS FINANCE,59.3,59.7,56.2,56.85,14848,20191104
511389,VIDEOCON IND,1.5,1.54,1.4,1.46,38731,20191104
511391,INTER GLOB F,3.4,3.5,3.4,3.4,17080,20191104
511411,SHRISTINFRA,110,110,102.1,102.1,94,20191104
511413,CREST,100,108,100,102.05,2522,20191104
511427,ATN INTER.,0.24,0.26,0.24,0.26,2601,20191104
511431,VAKRANGEE,36.95,38.35,36.65,38.05,1417636,20191104
511463,ALEXANDER,18.95,19.6,18.95,19.45,25868,20191104
511473,IND.BANK MER,8.47,8.6,8.3,8.59,5151,20191104
511509,VIVO BIO TEC,35.7,35.7,30.55,35.45,1776,20191104
511525,PAN INDIA C,0.19,0.19,0.19,0.19,552,20191104
511533,SAHARA HOUSG,27.75,27.8,27.75,27.75,159,20191104
511551,MONARCH,26.95,26.95,24.2,25.1,4379,20191104
511557,PRO FIN CAP.,21.7,23.9,21.7,22.5,8734,20191104
511571,SOMDATT FIN,15.55,15.85,15.3,15.8,2376,20191104
511589,AVONMORE,10.29,10.4,10.1,10.4,2195,20191104
511605,ARIHANT CAP.,51.75,51.75,47.85,49.85,646,20191104
511630,SAMBHAAV MED,3.2,3.7,3.2,3.7,34654,20191104
511654,SUGAL DAM,7.7,7.7,7.7,7.7,1,20191104
511658,NETTLINX LTD,30.95,31.4,29.6,30.95,2639,20191104
511672,SCANSTL,17.75,19.75,17.6,18.1,1423,20191104
511676,GIC HOUSING,169,169,159.3,163.15,33090,20191104
511716,ESCORT FINAN,2.54,2.54,2.3,2.3,254,20191104
511726,VIPUL LTD,27.5,28.3,26.35,27.15,16150,20191104
511742,UGROCAP,180.6,185.5,180,180,396,20191104
511754,SHALIB.FINAN,65.1,67,63,66.85,14279,20191104
511758,MANSI FINANC,29.55,29.55,29.5,29.5,190,20191104
511764,UPASANA FIN.,35.85,38.85,35.85,36,1938,20191104
511766,MUTHOOT CAP,458.6,478.65,455,457.9,973,20191104
511768,MASTER TRUST,21.9,21.9,21.8,21.8,46,20191104
512018,CNI RES LTD,1.9,2.08,1.9,2.08,128,20191104
512068,DECCANGOLD,16.9,17.75,16.6,17.05,33662,20191104
512070,UPL,590.9,600.4,587.2,594,72323,20191104
512093,CRANES SOFTW,0.89,0.89,0.81,0.82,32550,20191104
512131,SIGNET IND,23.7,23.7,22.9,23.05,1886,20191104
512165,ABANSENT,100.5,104,94.7,101.45,2562,20191104
512175,VAMA INDS,9.34,9.34,8.2,8.96,739,20191104
512179,SUNTECK REAL,427,432.7,424.1,430.45,28301,20191104
512217,PRISM MEDI,23,25.9,22.75,25.05,74807,20191104
512229,VERITAS,29.55,29.7,29.55,29.7,102,20191104
512237,JAI CORP LTD,90.7,94.5,89.4,93.35,362987,20191104
512247,ASHIRWAD CAP,3.06,3.08,3,3,14620,20191104
512257,SVARTCORP,3.15,3.49,3.15,3.27,23588,20191104
512267,MEDIA MATRIX,4.3,4.45,4.14,4.44,9800,20191104
512289,SHIRPUR GOLD,7.87,7.87,7.33,7.5,28778,20191104
512296,BHAGYA INL,20.5,20.5,19.1,20.4,1740,20191104
512297,SHANTAI,37.6,37.6,37.6,37.6,100,20191104
512359,SWORDEDGE,8.55,9.4,8.55,9.4,12,20191104
512379,CRESSANDA SO,0.2,0.2,0.2,0.2,4,20191104
512381,STARTECK,26.5,26.5,26.5,26.5,4500,20191104
512399,KAPASHI COMM,31.9,31.9,31.9,31.9,10,20191104
512405,I-POWER SOLS,3.67,3.67,3.67,3.67,300,20191104
512437,APOLLO FIN I,65.7,66,65.7,66,200,20191104
512449,SVC RES,6.32,6.32,6.32,6.32,1010,20191104
512453,SHRI JAGDAMB,201.9,201.9,197.95,198,104,20191104
512455,LLOYDS MET E,9.3,9.85,9,9.07,8399,20191104
512477,BETEX INDIA,18.8,18.8,18.8,18.8,250,20191104
512519,DONEAR IND.,32.1,33,31.65,32.1,4355,20191104
512527,SUPER SAL IN,276.1,310,276.1,305,492,20191104
512529,SEQUENT,76,78.9,75.9,76.8,16547,20191104
512531,STC INDIA,66,68.6,65,67.85,21524,20191104
512559,KOHINORFOODS,9.58,9.83,9.55,9.82,15780,20191104
512573,AVANTI FEEDS,454.55,470.25,450,463.65,47666,20191104
512587,ZODIAC JRD,32.4,38.5,30.5,36.3,5774,20191104
512589,SITA ENTER.,15.6,16,15.6,16,100,20191104
512599,ADANI ENTER,200.1,203.8,198.35,200.6,655329,20191104
512608,BHANDARI HOS,1.29,1.29,1.2,1.2,3700,20191104
512626,ORBIT EXPORT,85.05,89.7,85.05,88.3,30,20191104
512634,SAVERA IND,43.5,45.6,41.5,44,4434,20191104
513005,VBC FERRO,20.8,20.8,20.8,20.8,100,20191104
513010,TATASTLLP,415.6,426.45,415.6,419.2,4372,20191104
513023,NAV BHAR VEN,74.4,74.7,73.45,73.55,2900,20191104
513043,REMI EDEL,32.85,32.85,32.85,32.85,1000,20191104
513059,G.S.AUTO INT,3.67,3.87,3.67,3.87,500,20191104
513097,SHIV.BIMETAL,48,48.7,45.7,48,4619,20191104
513108,GANDHI SP.TU,300,300,296,296,443,20191104
513121,ORICON ENT,20.75,21.3,20.35,20.75,3418,20191104
513142,BALASORE,12.75,13.33,12.75,13.33,23903,20191104
513179,NAT STL AGRO,1.61,1.76,1.61,1.76,6730,20191104
513216,UTTAM GALVA,9.78,9.92,8.91,9.92,278220,20191104
513228,PENNAR STEEL,27.2,30.45,25.8,29.35,108266,20191104
513250,JYOTI STRUCT,3.45,3.45,3.45,3.45,3,20191104
513252,JAY USHIN,193.05,195,193,195,20,20191104
513262,ST.STR.WHEEL,772.8,773.8,761.1,772.2,1085,20191104
513269,MAN IND.(I),48,48.2,46.55,47,2685,20191104
513307,SYNTHIKO FOI,26.6,26.6,26.6,26.6,2,20191104
513335,METALFORGE,7.93,7.93,7.93,7.93,1200,20191104
513349,AJMERA,123,126.8,120.55,121.8,5268,20191104
513353,COCHIN MIN.,175.6,179.4,163,164.1,12974,20191104
513361,ISW LTD,0.57,0.57,0.57,0.57,223633,20191104
513375,CARBORUNDUM,325,325,319.85,321.9,2294,20191104
513377,MINERAL&METL,19.8,20,19.05,19.55,270119,20191104
513403,PM TELELINN,4.49,4.49,4.49,4.49,51,20191104
513414,SMPL,0.19,0.19,0.19,0.19,5001,20191104
513418,SMFIL,0.3,0.3,0.3,0.3,195,20191104
513434,TATA METALIK,620.3,622.15,604.55,607.45,6236,20191104
513436,SHAH ALLOYS,8.6,9.02,8.6,8.63,2213,20191104
513446,MONNETISPA,10.01,10.45,9.95,10.01,43533,20191104
513488,SH.STEEL WIR,11.2,11.74,11.2,11.74,1050,20191104
513507,GUJ.CONTAIN.,9,9,9,9,100,20191104
513509,KALYANI FORG,167,172.4,166,170,827,20191104
513511,PANCH.STEEL,25.5,25.5,25.5,25.5,500,20191104
513517,STEELCAST,115.1,118,115.1,117.05,5415,20191104
513519,PITTIENG,42.25,42.25,42.25,42.25,200,20191104
513528,GLITTEK GRAN,1.16,1.16,1.16,1.16,500,20191104
513532,PRADEEP MET.,44,44.9,42,44.75,696,20191104
513554,MAHA STEEL,152.95,154,152.9,153.95,1342,20191104
513558,REAL STRIPS,6.4,6.4,6.25,6.25,103,20191104
513566,NOVA IRON&ST,3,3.05,3,3,169,20191104
513579,FOUNDRY FUEL,2.27,2.38,2.27,2.27,434,20191104
513599,HIND.COPPER,43.6,44.65,43.1,43.45,242471,20191104
513605,SRIPIPES,179.75,184,177.85,180,5964,20191104
513683,NLCINDIA,58.4,58.85,57.8,58.05,14302,20191104
513687,SPECTRA IND.,0.94,0.94,0.94,0.94,1,20191104
513691,JMT AUTO LTD,1.14,1.23,1.14,1.23,107088,20191104
513693,KIC METALIKS,48,48,46.5,46.5,310,20191104
513699,SOLID STONE,19.3,19.3,19.3,19.3,1000,20191104
513709,SHILP GRAVUR,68,68,65,66,1954,20191104
513713,WHITEORG,7.63,7.63,7.25,7.32,33971,20191104
513723,HIMALAYA GR.,63,63,57,59,173,20191104
513729,ARO GRANITE,42.3,45.9,42,44.45,763,20191104
514030,DEEPAK SPINN,82,82,80.25,81.45,4147,20191104
514034,JBF IND.LTD,7.4,7.83,7.4,7.74,4466,20191104
514043,HIMAT.SEIDE,154,154.8,150,151.8,2513,20191104
514045,BSL LTD.,26.2,26.25,24.65,25.45,1957,20191104
514087,PBM POLYTEX,42.35,46,40,43.9,7321,20191104
514138,SURYALATA SP,101.55,110.4,101.55,109.05,8,20191104
514142,TT LTD.,44,44,42.05,42.5,738,20191104
514162,WELSPUN (I),56.3,56.85,54.25,54.75,32868,20191104
514165,IND.ACRYLICS,11.05,11.49,10.8,11.29,64275,20191104
514167,GANESH ECOSP,268,275.85,268,274.95,662,20191104
514175,VARDHMAN POL,1.99,1.99,1.81,1.97,9935,20191104
514183,BLA ROS IND,85,86,81.3,82.75,62242,20191104
514211,SUMEET INDUS,1.74,1.83,1.73,1.83,46101,20191104
514215,BINNY LTD.,84.2,86.9,84.15,85.45,4410,20191104
514221,KLIFESTYLE,0.19,0.19,0.19,0.19,28703,20191104
514234,SANGAM INDIA,41.3,42.45,40.05,42,913,20191104
514264,SEASONS TEXT,8.67,8.67,7.1,7.1,42835,20191104
514266,ZENITH FIBRE,49,49.15,49,49.05,225,20191104
514274,AARVEE DENIM,13.07,15.72,13.07,15.24,970,20191104
514286,ASHIMA LTD.,7.85,8,7.8,7.8,2172,20191104
514300,PIONEER EMB,29.2,30,27.9,28.75,11114,20191104
514316,RAGHUVIR SYN,178.5,178.5,171,171,577,20191104
514324,OMNITEX IND.,14.8,14.8,14.8,14.8,213,20191104
514326,PATSPIN INDI,6,6.49,6,6.49,1382,20191104
514330,OVERSEAS SYN,5.78,5.89,5.78,5.89,50005,20191104
514378,YARN SYNDICA,3.58,3.58,3.58,3.58,10,20191104
514394,AJIL,14.44,14.44,14.44,14.44,72,20191104
514412,SARUPINDUS,29.7,29.7,29.7,29.7,101,20191104
514418,MANORG,335.2,341,321,322.5,14181,20191104
514428,HINDU.ADHESI,87.95,87.95,78.5,84.8,409,20191104
514448,JYOTI RESINS,226.05,240.7,226.05,234.1,1332,20191104
514450,MAHA.RUBTECH,32.65,32.9,32.65,32.85,547,20191104
514470,WIMSOME TEXT,18.9,18.9,18.8,18.8,201,20191104
515018,REG.CERAMIC,1.3,1.35,1.3,1.35,2000,20191104
515030,ASAHI IN.GLA,208.5,213,207,209.75,3211,20191104
515037,MURD.CERAM,15.6,16.4,15.6,15.85,1861,20191104
515043,SAINT-GOBAIN,45.5,48.35,45.5,47.45,121527,20191104
515055,ANANTRAJ,32,32.65,31.05,31.3,44841,20191104
515059,MADHUS.IND.,13.78,13.78,13.78,13.78,50,20191104
515085,RESTILE CER.,2.52,2.52,2.52,2.52,1020,20191104
515127,RAMASIGNS,10.93,11.45,10.39,10.39,81,20191104
515145,HIND.NAT.GLS,36.85,36.85,35.95,36.15,25,20191104
515147,HALDYN GLASS,31.2,32,31.1,31.6,11967,20191104
516003,DUROPLY,52.5,54.6,50.1,54.45,1240,20191104
516007,MANGALAM TIM,5.7,5.7,5.5,5.5,1150,20191104
516016,SHREYANS IND,129.9,129.9,124.95,125.35,2293,20191104
516022,STAR PAPER,107.15,108.85,106.5,107.1,3748,20191104
516030,YASH PAPERS,53,54.5,51.05,53.2,23684,20191104
516062,NAT.PLYWOOD,19,19,19,19,5,20191104
516064,ARROWGREEN,53.35,53.35,52,52.6,775,20191104
516072,VISHNU CHEM,133.6,133.6,129.55,131.95,552,20191104
516078,JUMBO BAG,9.85,9.86,9.85,9.86,400,20191104
516082,N.R.AGARWAL,230,234.85,228,232.15,675,20191104
516086,SH.RAJES.PAP,5.45,6,5.45,6,1410,20191104
516092,3PLAND,6.03,6.03,6.03,6.03,117,20191104
516096,SANGAL PAPER,79.6,79.6,79.6,79.6,50,20191104
516106,SH.KARTHIK P,3.8,3.8,3.63,3.8,3050,20191104
516108,S.I.PAPER,79,81.95,78,81.95,3912,20191104
516110,SCANDENT,7.06,7.06,7.06,7.06,345,20191104
517015,VINDHYA TELE,913.15,978.4,910.75,958.05,828,20191104
517041,ADORWELDING,318,318,315,315,8,20191104
517059,SALZER ELEC,124.2,126.5,123,126.5,703,20191104
517063,JETINFOTRAN,28.4,28.4,28.4,28.4,244,20191104
517119,PCS TECH,4.45,4.45,4.24,4.45,1435,20191104
517146,USHA MART.LT,29.5,31.2,29.5,30.85,163690,20191104
517166,SPEL SEMICON,3.14,3.46,3.14,3.46,6195,20191104
517168,SUBROS LTD.,256.35,256.5,255,255.5,2062,20191104
517174,HONEYWELL,28798,28831.55,28290.65,28383.95,32,20191104
517201,SWITCH.TECH.,45.2,45.2,45.2,45.2,2,20191104
517206,LUMAX IND,1285,1290.85,1271.3,1271.3,29,20191104
517214,DIGISPICE,7.34,7.34,7.15,7.15,1007,20191104
517224,SUJANA INDUS,0.19,0.19,0.19,0.19,500,20191104
517230,PREM.AU.ELEC,3.95,4.07,3.69,3.7,19777,20191104
517236,CALCOM VISIO,27.3,27.35,25.4,25.5,1259,20191104
517238,DYNAVISION,43,47.1,42.75,43.6,425,20191104
517258,PRECISION EL,39.45,39.5,39.45,39.5,31,20191104
517264,FINELINE CI,24.65,26.05,24.65,24.65,216,20191104
517271,HBL P SYS,16.9,17.7,16.9,17.2,22872,20191104
517288,GUJARATPOLY,6.71,7.4,6.71,6.8,881,20191104
517300,GUJ.IND.POW.,72.15,73,68.25,71.65,10550,20191104
517330,CMI LTD.,57.45,61.85,57.45,61,6956,20191104
517334,MOTHERSON SS,122.9,127.65,122.35,125.6,416242,20191104
517344,MINDTECK (I),31.6,33.9,31.6,32,592,20191104
517354,HAVELLSINDIA,688,697.2,685.2,693.9,24076,20191104
517370,INCAP LTD.,18.9,19.8,18.9,19.8,1142,20191104
517380,IGARSHI MOT,248.1,256.65,236.25,242.45,12167,20191104
517385,SYMPHONY,1270.75,1270.8,1248.15,1255.8,200,20191104
517403,SUN SOURCE,2.27,2.4,2.27,2.4,7360,20191104
517411,SHYAM TELEC.,5.04,5.04,5.04,5.04,300,20191104
517415,LEE&NEE SOFT,0.88,0.88,0.88,0.88,3300,20191104
517417,PATEL AIRTEM,103.4,107.7,102.15,106.95,2426,20191104
517421,BFLYGANDHI,185.15,194.85,185.15,189.45,32577,20191104
517437,DUTRON POLY.,126.6,126.6,120.6,120.6,128,20191104
517447,R.S.SOFTWARE,24.1,24.2,23.35,23.85,3997,20191104
517449,MAGNA ELECTR,183.85,183.85,182,182,903,20191104
517477,ELNET TECH.,98,98.05,98,98.05,305,20191104
517494,ACCEL,4.9,5.84,4.9,5.28,6842,20191104
517498,WEBELSOLAR,26.7,26.8,26.65,26.8,6764,20191104
517500,ROTO PUMPS,117.9,118.85,116,117.05,7782,20191104
517506,TTK PRESTIGE,6350,6524.65,6296.35,6316.8,306,20191104
517514,DHINDIA,16.65,19.75,16.65,18.5,1780,20191104
517518,LEEL,2.81,3.05,2.81,2.84,92010,20191104
517522,RAJ GLO WIR,360,364.65,350.15,352.45,625,20191104
517530,SURANATP,3.4,3.5,3.4,3.5,1001,20191104
517536,ONWARD TECHN,67.5,68.85,66.95,67.4,2670,20191104
517544,CENTUM ELEC,395.9,400,391.1,400,749,20191104
517546,ALFA TRANSFO,20,20,19.9,19.9,101,20191104
517548,STARLITE COM,8.19,8.19,7.8,7.8,305,20191104
517554,NHCFOODS,3.8,4,3.77,4,2179,20191104
517562,TRIGYN TECH,54,57.5,53.7,55.85,11754,20191104
517569,KEI INDUST.,582.5,586,562,567.25,8362,20191104
517571,IMPPOWERS,18.4,19.05,18.4,19.05,129,20191104
518011,KEERTHI,66.9,70.2,66.9,70,1954,20191104
518029,GUJ.SIDH.CEM,20.7,22,20,20.1,4560,20191104
518091,ANJANI PORTL,143,154.1,140.2,149.85,380,20191104
519003,MODINATURAL,27.1,27.1,27.1,27.1,871,20191104
519091,TASTY BITE,10463.2,10700,10325,10449.95,418,20191104
519097,RITESH INTER,4.59,4.59,4.59,4.59,401,20191104
519105,AVT NATURAL,25.05,25.2,24.75,24.75,4002,20191104
519126,HIND.FOODS,611,639.45,600,624.1,2540,20191104
519136,NAHAR INDUST,25.2,27,25.2,26.65,2534,20191104
519152,VADILAL ENT,1239.9,1265,1239.9,1265,1200,20191104
519156,VADILAL IND,771.75,771.75,752.4,756,155,20191104
519183,ADF FOODS LT,305.7,324,305,307.45,50044,20191104
519214,WILLIAM.FIN.,10.25,10.25,10.25,10.25,200,20191104
519216,AJANTA SOYA,18.5,20.45,18.05,19,2852,20191104
519224,WILLIAM.MAGO,15.2,16.35,15.2,16.2,535,20191104
519242,SARDA PROT.,10.92,10.92,10.92,10.92,7500,20191104
519248,JVL AGRO,0.61,0.67,0.61,0.65,45775,20191104
519260,SANWARIA,1.95,1.99,1.9,1.95,4710380,20191104
519262,PRIMA AGRO L,10.2,10.2,9.7,9.7,200,20191104
519285,TARAI FOODS,3.02,3.02,2.74,2.74,1410,20191104
519287,MODERN DAIRI,3.5,3.67,3.5,3.64,3725,20191104
519295,BAMBINO AGRO,126.05,139.9,126,129.8,954,20191104
519307,VIKAS WSP,10.5,10.5,10.1,10.14,117570,20191104
519319,JATALIA,3.26,3.26,3.26,3.26,306,20191104
519359,POONA DAL,29.8,29.8,27.3,29.5,1101,20191104
519373,VIMAL OIL FD,6.23,6.23,6.23,6.23,116,20191104
519383,ANIK INDS,7.8,7.8,7.8,7.8,9,20191104
519421,KSE LIMITED,1250.15,1265,1250.1,1264.95,1027,20191104
519455,NARBADA,47.75,47.75,45.4,47.75,157,20191104
519457,VIRAT CRANE,20,21.9,20,21.9,906,20191104
519475,CHORDIA FOOD,142.5,142.5,142.5,142.5,1,20191104
519483,TAI INDUST.,14.25,14.25,13.8,13.8,510,20191104
519491,OCEAN AGRO,26,26.4,24.25,26.05,1500,20191104
519494,N K INDUST.,29.6,29.6,29.6,29.6,95,20191104
519532,ASIAN TEA,7.54,7.54,7.5,7.5,610,20191104
519552,HERITGFOOD,326.85,352,326.4,346.15,413540,20191104
519560,NEHA INTER.,0.65,0.67,0.65,0.67,3100,20191104
519566,SIMRAN FARMS,64,66.2,63.05,63.2,1648,20191104
519588,DFM FOODS,249.5,249.5,247.6,247.6,1044,20191104
519600,CCL PRODUCTS,213,215,210.05,210.4,1385,20191104
519602,KELLTONTEC,17.9,17.9,16.55,17.55,38394,20191104
519612,MAHAAN FOODS,12.99,12.99,12.99,12.99,506,20191104
520008,RICO AUTO,45.55,47.75,45.55,47.3,88109,20191104
520021,OMAX AUTOS.,51.2,52.45,50.2,50.6,3980,20191104
520043,MUNJAL SHOWA,140.05,140.05,136.3,137.65,2312,20191104
520051,JAMNA AUTO,45.1,45.55,44.45,44.65,38655,20191104
520056,SUNDAR.CLAY,2246.85,2246.85,2095.35,2149.25,86,20191104
520057,JTEKTINDIA,93.4,93.5,90.9,91.1,2894,20191104
520059,MUNAUTO,44.25,44.6,43.6,43.75,9937,20191104
520066,JAYBH.MARUTI,210.75,219,210.5,213.85,18494,20191104
520073,RACLGEAR,76,76.45,73.8,74.8,14157,20191104
520075,SAMKRG PIST.,128.9,129.95,124.5,127.35,1739,20191104
520086,SICAL LOG,20.4,20.4,20.4,20.4,1915,20191104
520111,RATNAMNI MET,964.15,996.3,964.15,982.35,1353,20191104
520113,VESUVIUS IND,1024.05,1024.05,1007,1007,24,20191104
520119,AUTOMOTIVE S,33.15,35,33.15,33.95,3756,20191104
520121,ARCEE INDUST,1.71,1.71,1.71,1.71,500,20191104
520123,ABC INDIA,56.2,70.95,56.2,65.95,628,20191104
520127,BALURGHAT TE,10.15,10.18,9.22,9.24,3401,20191104
520139,JAGSON AIRLI,0.67,0.7,0.66,0.7,1100,20191104
520141,SIBAR AUTO,21.15,21.15,20.95,20.95,51,20191104
520151,SHREY SH LOG,85.5,85.5,83,83,483,20191104
520155,STARLOG,14.59,14.59,13.87,13.87,671,20191104
521005,INDOVATION,7.2,7.2,6.75,6.75,44,20191104
521014,EUROTEX IND,12.75,12.75,12.75,12.75,307,20191104
521016,INDO COUNT,45.2,46.55,45.2,46.4,2711,20191104
521018,MARAL OVERS,25.9,27,25.25,26.6,14444,20191104
521034,SOMA TEXTILE,2.89,2.89,2.89,2.89,100,20191104
521054,KAKATIYA TEX,3.21,3.21,3.21,3.21,600,20191104
521062,OCTAVE,2.5,2.5,2.5,2.5,70,20191104
521064,TRIDENT,65.4,67.4,65.1,65.6,204528,20191104
521070,ALOK INDS.,1.66,1.66,1.66,1.66,697006,20191104
521097,AMARJOTHI SP,63,65.4,62,63.25,6030,20191104
521109,NAGREEKA EXP,16,16.24,14.75,14.8,1031,20191104
521113,SUDITI IND.,13.5,13.65,13.5,13.65,200,20191104
521141,ADITYA SPIN.,3.8,4,3.8,4,151,20191104
521149,PRIME URBAN,5.02,5.02,5.02,5.02,1200,20191104
521151,DHANLXMI FAB,21.25,23.45,21.25,23.45,53,20191104
521163,ZODIAC CLOTH,194,194.9,191.1,191.1,159,20191104
521178,SRI RAMK.MIL,11.2,11.2,11.2,11.2,144,20191104
521180,SUPER SPIN.,4,4.71,4,4.71,93107,20191104
521194,SIL INVEST,151,151,144.55,148.3,344,20191104
521200,SURYLAK.COTT,14.2,19.2,14.2,18,1634,20191104
521206,SAMTEX FASH.,0.49,0.49,0.49,0.49,400,20191104
521210,CITYMAN,1.46,1.46,1.42,1.42,200,20191104
521216,DHAN ROTO SP,19.7,23.3,19.7,23.25,35,20191104
521220,DAMOINDUS,28.1,29.7,28.1,29.7,350,20191104
521222,SANBLUE,6.56,6.56,6.56,6.56,10,20191104
521240,SAMBANDAM SP,60.35,66,60.35,62.55,2370,20191104
521248,KITEX GARMEN,87.05,88,86.8,87,3292,20191104
522001,CRANEX LTD.,11.65,11.65,11.65,11.65,50,20191104
522004,BATLIBOI LTD,10.49,10.99,10,10.47,5517,20191104
522005,AUSTIN ENGG.,44.35,44.35,41,42.45,1288,20191104
522014,UNITED DRILL,97,108,97,106.2,2339,20191104
522017,FLUIDOMAT,92,92,88.05,88.1,675,20191104
522027,EMA INDIA,4.94,4.94,4.94,4.94,100,20191104
522029,WINDSOR MACH,22.9,23.6,22.4,22.7,4174,20191104
522034,SHANTHI GEAR,101.15,108.95,101.15,102.8,1930,20191104
522064,HONDA SIEL,1138.25,1145.05,1112,1117.9,523,20191104
522073,HITECHGEAR,186.3,218.5,186.3,203.8,26496,20191104
522074,ELGI EQUIP,276.9,277,273.05,276,439,20191104
522101,KILBURN ENGG,22.5,22.5,20.05,21,5215,20191104
522105,BIRLA PRETEC,5.9,6.44,5.8,5.91,57568,20191104
522108,YUKEN INDIA,585,590,570,573.3,4441,20191104
522113,TIMKEN (I),881.45,890.2,861,866.15,654,20191104
522122,VOITH PAPER,887,944.5,860.05,912.25,1277,20191104
522134,ARTSON ENG,33.5,33.5,31.1,31.55,12019,20191104
522152,SOLITAIR MC,29,29,29,29,170,20191104
522163,DIAMONPOWER,0.47,0.5,0.47,0.5,651,20191104
522165,INDSIL HYD,37.35,38.8,32.05,33.2,2320,20191104
522183,ITL INDUSTRS,74.75,82.95,74.75,81.65,799,20191104
522195,FRONTIER SPR,195.55,200,195.55,197.35,1399,20191104
522205,PRAJ IND.LTD,113.5,114.35,110.1,110.4,91379,20191104
522207,RASANDIK ENG,57,60.7,56,58,3604,20191104
522215,SWISS GLASS,227.65,230,218.2,219.15,6872,20191104
522217,GUJ APOIND,136,136,129,129.25,1789,20191104
522229,TANEJA AERO.,23.9,24.5,23.1,23.3,3806,20191104
522231,CONART ENG.,22.65,22.65,20.25,21.05,3025,20191104
522241,M.M.FORGINGS,405,428.95,400,415,335,20191104
522245,IYKOT HITEC,6.3,6.3,6.3,6.3,1000,20191104
522249,MAYUR UNIQ.,222.95,222.95,215.5,217.4,15537,20191104
522251,CENLUB INDUS,61,61.75,58.5,58.95,489,20191104
522257,RAJOO ENGIN.,12.79,13.4,12.79,13.17,23819,20191104
522263,JMC PROJECTS,105,105.95,100.55,105.2,5447,20191104
522267,VEEJAY LAKSH,22.45,23.55,22.45,23.55,190,20191104
522275,GET&D,200.55,208,198,200.2,3020,20191104
522281,RAM RAT.WIRE,71.7,73,69.5,70.35,4202,20191104
522285,JAY NECO IND,3.64,3.94,3.64,3.71,7492,20191104
522287,KALPA.POWER,445.45,445.45,434.2,438.95,5754,20191104
522292,CHANDNI TE,24.2,24.25,22.65,23.65,321,20191104
522294,T & I GLOBAL,71.95,73,70.3,72.95,530,20191104
522295,CONTROL PRNT,305,311.3,290,295.05,615,20191104
522650,BEMCO HYDRAU,100,107.1,96.9,107.1,525,20191104
523007,ANSAL BUILD.,32.85,34.45,31.25,33.05,469,20191104
523011,WEIZMANN LTD,24.15,24.95,24,24,915,20191104
523019,B.N.RATHI SE,19.8,20,19.6,19.75,3428,20191104
523021,RISHITECH,30.55,35,30.5,30.8,370,20191104
523023,SINCLAIR HOT,278.2,287,278.2,280.5,1322,20191104
523025,SAFARI IND.,565,583.2,559.95,565,636,20191104
523100,COSMO FERR.,7.68,7.68,7.01,7.68,1826,20191104
523127,EIH ASSO.HOT,320.05,330.3,320.05,328.25,4939,20191104
523133,BONANZA IND.,16.5,16.5,16.3,16.3,1200,20191104
523144,MEDI CAPS,14.75,14.8,13.5,13.59,4117,20191104
523160,MORGAN CRU,1580,1620,1580,1597.5,548,20191104
523186,BA PACK,4.31,4.31,4.31,4.31,1,20191104
523204,ABAN OFFSHO,28.65,29.1,28.5,29.1,6910,20191104
523207,KOKUYOCMLN,81,81,77.2,78,5178,20191104
523229,BHARAT SEATS,68.95,69,67,68.85,50196,20191104
523232,CONT.PETRO,19.95,21.9,19.95,19.95,350,20191104
523248,MACHINO PLAS,74.7,76.95,74.7,76.95,65,20191104
523260,PEARL POLYME,9.76,9.76,8.85,9.75,900,20191104
523261,VENKEY'S (I),1731.5,1777,1718,1725.8,6608,20191104
523269,ADVANI HOTEL,59.2,59.2,58,58,114,20191104
523277,G.V.FILMS,0.3,0.3,0.28,0.3,114992,20191104
523283,SUPER HOUSE,93.4,95,91.1,94.15,7548,20191104
523289,RAMA VISION,2.67,2.67,2.67,2.67,50,20191104
523301,TCPL PACK,272.3,293,272.3,289.4,490,20191104
523319,BALMER LAWRI,199,210.2,198.3,202.7,31259,20191104
523323,KOVAI MEDI.,710,730,674.3,707.95,2936,20191104
523329,ELDECO HOUS.,1640,1640,1600.05,1617.7,108,20191104
523367,DCMSHRIRAM,376.15,379.15,366.8,369.5,3323,20191104
523369,DCM SHR.IND,175.3,179,173.35,173.6,8617,20191104
523371,MAWANA SUGAR,35.1,35.8,34.65,35.15,7680,20191104
523384,MAH.RAS.APEX,76.1,80.85,76,80.85,515,20191104
523385,NILKAMAL L,1263.25,1282.6,1263.25,1269,727,20191104
523387,TRITON CORP.,0.19,0.19,0.19,0.19,208,20191104
523391,NAHAR POLY,34.4,34.4,34.35,34.35,100,20191104
523395,3M INDIA LTD,22198.05,22574.8,22117.35,22288.95,217,20191104
523398,JCHAC,2057,2083.1,2040,2080.55,193,20191104
523405,JM FINANCIAL,81.5,82.15,81.4,81.9,14726,20191104
523411,ADCINDIA,180,180,172.1,175.3,1149,20191104
523445,REL INDL INF,285.75,297,285.2,294.3,136185,20191104
523449,SHARP INDIA,15.5,15.5,15.5,15.5,3294,20191104
523457,LINDEINDIA,571,577.45,562.45,565.3,862,20191104
523465,IND.BANK HSG,26,28.4,25.25,27.8,2638,20191104
523467,JAIMATA GLAS,0.2,0.2,0.2,0.2,10536,20191104
523475,LOTUS CHOC,16.2,16.2,15,15.2,1626,20191104
523483,PACIFIC IND.,77.45,79,76,76,420,20191104
523489,CMM HOSPITAL,7.49,7.49,7.49,7.49,400,20191104
523519,UNI OFF AUTO,0.78,0.78,0.78,0.78,17,20191104
523523,RAINBOW PAP.,0.6,0.6,0.57,0.57,2501,20191104
523537,APM INDUS.,19.35,21.85,19.35,21.3,2158,20191104
523539,PRECISION WR,192.5,192.65,188.3,191,1698,20191104
523550,KRYPTON IND,12,12.09,12,12.09,890,20191104
523558,NETWORK LTD.,2,2,2,2,134,20191104
523574,FEL,25.7,25.7,24.75,24.95,4909,20191104
523586,IND.TONERS,110.05,113,108,110.2,4432,20191104
523598,SHIPP.CORPN,62.9,63,59.7,60.6,506552,20191104
523606,SIKA INTER.,172.05,185,172.05,177,2779,20191104
523610,ITI LTD.,91.95,93.3,89.55,90.8,103535,20191104
523618,DREDGING COR,375,375,360.5,362.05,27254,20191104
523628,PODDAR,390,390,390,390,20,20191104
523630,NATIONAL FER,29.25,29.95,29.25,29.4,54989,20191104
523638,IP RINGS LTD,66.1,67,66.05,66.1,650,20191104
523642,PI INDUS.LTD,1395,1403.6,1375,1384.45,4606,20191104
523648,PLASTIBLEND,178.7,178.7,174.1,175,442,20191104
523660,WATERBASE,108.05,111.9,107,110.75,24041,20191104
523672,FLEX FOODS,50,50.5,48,48.9,1932,20191104
523676,GOLKUNDA DIA,11.08,11.08,11.08,11.08,200,20191104
523694,APCOTEX IND,168,174,168,169.75,5478,20191104
523696,FORTIS MLR,50.05,52.25,50,52.25,1232,20191104
523704,MASTEK LTD,336.5,341.75,336,337.05,1415,20191104
523708,EIMCO ELECON,305,305,290.5,296.75,1160,20191104
523710,SAYAJI HOTEL,249.2,249.2,237.4,249.2,184,20191104
523716,ASHIANA HOU,97,101.45,97,101.45,1861,20191104
523722,SVAM SOFTWAR,0.3,0.3,0.3,0.3,400,20191104
523736,DVL,73,77.5,73,73.3,1306,20191104
523754,MAHEPC,98,104,98,99,33721,20191104
523756,SREIINFRA,11.51,11.51,10.43,10.43,531401,20191104
523768,GUJ.BOROSIL,68,70.95,68,68.85,23262,20191104
523782,MITSHI,51.45,52.9,51.3,52.6,2725,20191104
523796,VICEROY HOTE,1.44,1.44,1.32,1.33,6232,20191104
523828,MENON BEAR.,57.75,58.95,56.5,57.5,3644,20191104
523838,SIMPLX INFRA,56.5,58,54.8,56.35,13730,20191104
523840,INN.TECH.PAC,12.5,14,12.5,13,3535,20191104
523842,SUPER TANNER,2.03,2.03,1.87,1.92,3660,20191104
523844,INVICTA MED,4.5,4.5,4.5,4.5,2000,20191104
523850,AXTEL INDUS.,108.05,113.1,105,106.7,6466,20191104
524000,MAGMA FIN,55.4,55.4,52.85,53.35,2631,20191104
524013,HIND.FLUROCA,8.66,10.32,8.66,9.86,1666,20191104
524019,KINGFA,684,697,674.25,685,737,20191104
524037,RAMA PHOSPH,49.25,51.25,48.8,49.7,13829,20191104
524051,POLYPLEX,505.55,507.7,501.05,502.5,2211,20191104
524075,ALBERT DAVID,409.95,416.75,405.05,412.65,647,20191104
524091,ACRYCIL LTD.,111,111.5,107.35,107.85,13128,20191104
524109,KABRA EXTR,74.9,74.9,70.1,72.85,2950,20191104
524129,VINYL CHEM,65.65,67.65,65.4,65.7,797,20191104
524136,PEE CEE COSM,97.25,97.25,97.25,97.25,1,20191104
524164,IOL CHEM PH,202.6,207.7,200.7,205.45,66048,20191104
524174,KESAR PETRO,6.75,6.75,6.22,6.59,21347,20191104
524200,VINATI ORG.,2168.4,2227,2168.4,2197.7,2398,20191104
524202,LACTOSE(I),20.05,22.05,20,22.05,5011,20191104
524208,AARTI INDUST,880.45,880.45,850.1,852.9,8054,20191104
524212,WANBURY LTD,12,12.7,12,12.7,730,20191104
524218,RESONANCE,32,32,30.5,30.95,2427,20191104
524226,GUJ AMB EXP,137.85,138.95,136,137.85,5356,20191104
524230,RASHTR.CHEM.,54.3,55,53.8,54.1,136771,20191104
524280,KOPRAN LTD.,31.4,32.7,31.2,31.55,11287,20191104
524288,AIMCO PESTI.,118.05,127.45,118.05,119.95,5698,20191104
524314,GUJ.TERC LAB,8.67,8.78,8.38,8.76,5501,20191104
524324,SEYAIND,220,220,216.5,216.95,2460,20191104
524330,JAYANT AGRO,141,142,139.65,139.65,3742,20191104
524332,BCLIL,77,77.9,72.55,76.35,5862,20191104
524336,SH.HARI CHEM,18.45,18.45,18.45,18.45,12,20191104
524342,INDOBORAXC,375,386.75,366,375.1,668,20191104
524348,AARTI DRUGS,560,560,522,526.25,2822,20191104
524370,BODAL CHEM,76.65,77,74.9,75.65,9755,20191104
524394,VIMTA LABS,115,116.4,114.15,114.65,20,20191104
524396,BIOFIL CHEM,4.05,4.05,4,4,600,20191104
524400,ISHITA DRUGS,11.85,11.85,11.85,11.85,1103,20191104
524404,MARKSANS,15.55,16.35,15.45,15.65,191898,20191104
524408,UNIV.STARCH,28.45,29.45,28.45,29.45,100,20191104
524412,AAREY DRUGS,21,21.7,19.35,19.6,10722,20191104
524414,NORRIS MEDI.,4.21,4.21,4.21,4.21,16,20191104
524440,CAMEX LTD,25.3,25.3,24.05,24.25,1382,20191104
524444,KAVITIND,76,77.8,74.7,76.8,57980,20191104
524470,SYNCOM FORM.,0.64,0.73,0.64,0.68,1178284,20191104
524480,RIDHI SIDHI,263,279,263,276.85,179,20191104
524488,SVCIND,1.17,1.28,1.16,1.17,17475,20191104
524494,IPCA LAB LTD,1025.15,1039.5,1000.35,1004.1,5559,20191104
524500,KILITCH DRUG,122.65,130,122.65,130,1500,20191104
524506,CORAL LAB.,190,196,183.2,195.85,277,20191104
524516,BACIL PHARMA,2.05,2.05,2.05,2.05,104,20191104
524518,KREBS BIOCHM,94,94,85.1,85.7,1166,20191104
524520,KMC SHIL,11,11.29,10.64,10.88,22277,20191104
524522,LAFFANS PETR,9.55,10.4,9.55,10.4,1005,20191104
524542,SUKJIT STRCH,197,197,191.6,193.65,1873,20191104
524558,NEULAND LAB.,495.05,498.65,494,497.55,472,20191104
524564,GAYATRI BIO,1.4,1.4,1.4,1.4,100,20191104
524570,PODDAR PIGM.,181,182.8,174,174.6,776,20191104
524572,PHARMAIDS PH,4.94,4.94,4.94,4.94,1799,20191104
524576,VIVID IND,14.85,16,14.15,15.3,21291,20191104
524582,TIRUPATI STA,23.8,23.8,23.8,23.8,124,20191104
524592,JD ORGOCHEM,1.95,1.95,1.95,1.95,100,20191104
524594,ASHOK-ALCO,25.95,26.8,25.1,25.55,6854,20191104
524604,KAMRON LAB.,5.7,5.7,5.7,5.7,300,20191104
524606,BERYL DRUGS,4.54,4.54,4.54,4.54,1800,20191104
524614,INDXTRA,3.39,3.39,3.39,3.39,6503,20191104
524632,SHUKRAPHAR,55.6,55.6,50.35,50.35,6,20191104
524634,ALU FLUORIDE,100.9,101.85,100,100.85,6523,20191104
524640,ARCHITORG,11.7,12.2,11.21,11.23,5407,20191104
524648,INDO AMINES,58.1,62.3,57.5,58.35,3115,20191104
524652,IND.SWIFT LT,4.1,4.1,3.99,3.99,14130,20191104
524654,NATURAL CAPS,56,56.35,56,56.35,50,20191104
524663,BH.IMMUN&BIO,7,7.25,6.6,7.09,26346,20191104
524667,SOTL,981.05,989.1,969.25,977.55,282,20191104
524669,HESTER BISC,1620,1690.1,1615,1689,551,20191104
524687,BASANT AGRO,3.35,3.48,3.31,3.42,3896,20191104
524689,PARENT.DRUGS,2.8,2.8,2.8,2.8,7449,20191104
524703,SANDU PHARMA,14.8,16.3,14.8,15.85,4528,20191104
524709,NACLIND,28.4,30,28.1,29.9,7537,20191104
524711,VISTA PHARMA,9.68,9.68,9.68,9.68,2693,20191104
524715,SUN PHARMA.,438.05,442.35,434,437.9,177961,20191104
524717,TITAN BIOTEC,41,41.1,40.9,40.9,1113,20191104
524727,SDL,13,13,13,13,5,20191104
524731,JENBURKT PH.,440,447.8,429.95,430.2,2330,20191104
524735,HIKAL LTD.,121,131.9,116.5,123.8,144852,20191104
524742,CAPLIN POINT,420.65,420.65,406.05,407.7,2349,20191104
524752,COMBAT DRUGS,20.7,20.7,19.95,19.95,1530,20191104
524758,WINTAC LTD,126,134.85,125.5,126.85,422,20191104
524764,NUTRA,8.63,8.63,8,8.63,38044,20191104
524768,EMMESSAR BIO,11.76,11.95,11.55,11.55,645,20191104
524774,NGL FINE CHM,530,530,512,514.5,6026,20191104
524790,EVEREST ORG.,220,224.4,218,218.1,1052,20191104
524804,AUROB.PHARMA,482.95,507.45,474.45,477.6,405758,20191104
524808,PHYTOCHEM I.,19.95,21.75,19.95,21.75,2270,20191104
524816,NATCO PHARM,587,600.45,585.25,589.4,2549,20191104
524818,DYNAMIC IND.,51.1,54.7,50.25,54.65,246,20191104
524820,PANAMA PETRO,73,73,72,72,1014,20191104
524824,BAL PHARMA,41.05,48.4,41.05,47,9120,20191104
524828,BDH INDUS.,73.6,73.6,70.05,73,3391,20191104
526009,PROCAL ELECT,0.33,0.33,0.31,0.31,356,20191104
526027,CUBEX TUBING,15.55,15.55,14.2,14.2,16,20191104
526043,POLYMECH.MCH,16.95,16.95,16.95,16.95,1500,20191104
526073,GALAXY BEAR.,149.8,149.8,149.8,149.8,23,20191104
526081,SCAGRO,3.26,3.26,3.26,3.26,1000,20191104
526093,SATVAH.ISPAT,3,3.19,3,3.19,3600,20191104
526095,RAVILEELA GR,8.67,9.57,8.67,9.57,247,20191104
526115,KARAN WOO-SN,2.47,2.47,2.47,2.47,275,20191104
526117,SHERVANI IND,510,510,475,494,401,20191104
526133,SUPERTEX IND,3.1,3.1,3.1,3.1,10,20191104
526137,SHETRON LTD,23.45,23.45,23.45,23.45,100,20191104
526139,TRANSGENE BI,2.48,2.48,2.26,2.48,1691,20191104
526143,MPL,4.73,4.73,4.37,4.4,1042,20191104
526159,NIKHIL ADHSV,120,128.15,120,124,100,20191104
526161,SPENTA INT.,53.85,53.85,53.85,53.85,2180,20191104
526169,MULTIBASE I,137,141.85,133.7,140.1,1937,20191104
526173,ANDREW YULE,16.3,16.75,15.8,16.1,130198,20191104
526179,LUDOLOW JUTE,60.1,60.1,60.1,60.1,1924,20191104
526217,HITECHCORP,85.9,86,84,84,207,20191104
526225,BLOOM DEKOR,8.08,8.08,8.08,8.08,1,20191104
526227,FILATEX INDI,39.95,39.95,38.6,39.6,35759,20191104
526235,MERCATOR,1.11,1.11,1.11,1.11,52181,20191104
526241,AMRAPALI IND,3.65,3.99,3.65,3.67,1434,20191104
526247,PREMIER EXPL,169.6,179.35,169,170,52,20191104
526263,MOLD-TEK TEC,52.5,52.65,52.5,52.65,255,20191104
526299,MPHASIS LTD,950,950,935,938.15,1230,20191104
526301,MEDINOVA DIA,12.4,13.7,12.4,12.55,1200,20191104
526315,DIVYA.GRANIT,76.4,76.4,66.15,70,6243,20191104
526325,ORIENT PRESS,116.8,116.8,100.1,105.05,190,20191104
526365,SWARNASA,7.43,7.43,7.43,7.43,250,20191104
526367,GANESH HSG.,35.2,36.6,34.5,34.8,5387,20191104
526371,NMDC LTD,110.45,112.4,109.65,109.9,344095,20191104
526381,PAT INT LOG,22.8,24.4,22.5,24.35,17715,20191104
526397,ALPHAGEO (I),183,192.95,183,187.1,1733,20191104
526407,RIT PRO IND,10,10,9.8,9.8,402,20191104
526409,KKALPANAIND,19.05,20.65,18.45,20.25,19351,20191104
526415,OK PLAY (I),17,17.3,16.5,16.8,7594,20191104
526423,KRITI INDUS.,29.3,30.65,25.3,28,36832,20191104
526433,ASM TECHNOLO,78,85,76.25,76.85,1243,20191104
526435,PERFECTPAC,151,151,151,151,37,20191104
526441,VISIONCINE,1.21,1.23,1.13,1.14,21452,20191104
526445,INDRAYANI BI,4.77,4.77,4.77,4.77,5036,20191104
526471,WINSOME BREW,3.36,3.52,3.36,3.36,197,20191104
526477,S.A.ENTERPR.,2.45,2.45,2.45,2.45,60,20191104
526479,SKY INDUST.,29.5,30,29.1,29.3,1150,20191104
526481,PHOENIX INT.,15.2,15.2,14.44,14.9,303,20191104
526492,RISHIROOP,39.9,39.9,37.15,39,1150,20191104
526508,SHAHISHIP,4.75,4.75,4.75,4.75,15,20191104
526519,ALPINE HSG.,10,10.67,10,10.61,1751,20191104
526521,SANGHI IND.,44.65,45.25,43.8,44.1,10880,20191104
526538,MAXIMAA SYST,1.38,1.38,1.33,1.34,1017,20191104
526544,SCANP GEOM,25.75,26.15,25.5,25.85,17440,20191104
526546,CHOKSI LABOR,11.84,12.38,11.8,11.8,1505,20191104
526550,CCHHL,3.69,3.7,3.55,3.68,4120,20191104
526574,ENTERPR.INTE,5.7,5.7,5.7,5.7,100,20191104
526576,TECHIN,3.6,3.6,3.6,3.6,3000,20191104
526582,TPL PLAST,129.6,135,116.6,130.8,369,20191104
526586,WIM PLAST LT,380,381.95,375,379.7,10151,20191104
526596,LIBERTY SHOE,129,133.6,125.4,126.9,122418,20191104
526608,ELECTROTHERM,142.8,143,140.85,142.8,859,20191104
526612,BLUE DART EX,2389.05,2389.05,2311.5,2323.1,473,20191104
526614,EXPO GAS,3.35,3.35,3.34,3.34,15,20191104
526616,NAT.PLASTIC,30.8,30.8,27.5,28.1,1310,20191104
526640,ROYALE MANOR,9.98,9.98,9.31,9.87,2849,20191104
526642,MIRZA INTER,61.1,62.3,60.4,60.7,102156,20191104
526650,TOURISM FINA,81.05,83.8,79.15,82.75,10464,20191104
526654,THAKKERS DEV,63,63,63,63,150,20191104
526666,BHARTIYA INT,143.2,150,143.2,150,37,20191104
526668,KAMAT HOTELS,37.2,37.2,36,36.4,2329,20191104
526683,HOTEL RUGBY,1.15,1.15,1.15,1.15,950,20191104
526707,ALCHEMIST LT,0.7,0.7,0.7,0.7,536,20191104
526717,GOPALA POLY.,3.57,3.57,3.57,3.57,265,20191104
526721,NICCO PARKS,27.6,27.6,26.5,26.5,334,20191104
526723,NTC INDUST,35,35.95,33.3,35.1,1737,20191104
526725,SANDESH LTD.,610.1,610.1,610.1,610.1,2,20191104
526727,GARNET CONST,6.99,6.99,6.99,6.99,5,20191104
526729,GOLDIAM INT.,140.35,143.95,137.65,139.85,7743,20191104
526731,BRIGHT BROS.,74.9,74.9,69,73,8439,20191104
526737,CORPOR COUR,12.24,12.24,12.24,12.24,10,20191104
526739,NARMADA GEL,150.65,154.85,150.65,154.3,104,20191104
526747,P.G.FOILS,76,76,75.2,75.2,1150,20191104
526751,GRATEX INDS.,12.6,12.6,12.25,12.25,900,20191104
526755,VELAN HOTELS,3.65,3.66,3.32,3.49,7309,20191104
526761,HOWARD HOTEL,11,11,11,11,104,20191104
526775,VALIANT COMM,25.25,25.25,25.25,25.25,50,20191104
526783,DR.AGAR.EYE,308.75,308.75,308,308,312,20191104
526797,GREENPLY IND,159,160.9,156.05,160.05,310,20191104
526801,PSL LTD,0.52,0.56,0.52,0.56,7003,20191104
526807,SEAMEC LTD,400,400,375,377.1,39,20191104
526817,CHEVIOT CO.,718.95,724,687.2,717.9,18377,20191104
526821,DAI-ICHI KAR,328.05,344.45,312.6,344.45,8402,20191104
526829,CONFI PETRO,28.9,29.45,28.5,28.65,22964,20191104
526839,SHELTER,10.65,11.55,10.65,10.65,671,20191104
526847,ASHIRWAD STL,5.43,5.43,5.43,5.43,101,20191104
526849,BANARAS BEAD,35.75,39.1,35.55,35.55,1268,20191104
526851,AREX IND.,54,56,54,56,26,20191104
526853,BILCARE LTD.,23.45,23.5,23,23.5,2803,20191104
526859,INTER ST.FIN,0.36,0.36,0.36,0.36,2700000,20191104
526861,RISHI LASER,14,14.99,12.57,13.84,443,20191104
526871,INTEC CAP,37.05,37.05,37.05,37.05,20,20191104
526881,63MOONS,121.2,122.2,116.55,117.7,37754,20191104
526885,SARLA PER F,21,21.05,20.9,20.9,5698,20191104
526887,INDO CREDIT,0.57,0.57,0.57,0.57,42,20191104
526899,HFIL,6.44,6.83,6.03,6.83,26219,20191104
526905,PADMAIND,18.15,18.15,17.5,17.95,402,20191104
526917,CHD DEV LTD,1.49,1.51,1.47,1.5,36962,20191104
526931,HARIYANA SH.,41.7,44,41.7,43.45,3380,20191104
526947,LA-OPALA RG,163.65,167,163,163.8,1974,20191104
526951,GOLDEN LAMIN,490,497.45,475,486.95,2139,20191104
526953,VENUS REMEDI,26.55,26.55,24.5,25.15,5680,20191104
526957,UDL,13.99,14,12.02,12.02,50920,20191104
526971,DHOOT I.FIN.,19.95,19.95,18.3,18.3,43,20191104
526981,SHRI BAJRANG,21.5,21.5,16.1,20.95,2110,20191104
526987,URJA GLOBAL,1.55,1.63,1.55,1.63,151210,20191104
527001,ASHAPURA LTD,31.25,32.65,31,31.75,8911,20191104
527005,SH.PACETRON.,12.5,12.5,12.5,12.5,300,20191104
530001,GUJ.ALKALI,469.6,479.25,465,469.9,3144,20191104
530005,INDIA CEM.,85.7,88.95,85.45,87.05,264011,20191104
530007,JK TYRE IND,75.95,76.25,73.1,73.85,83175,20191104
530011,MANGLR.CHEM,29.3,30.3,29.3,29.6,18815,20191104
530017,STD.INDUST.,10.31,11,10.31,11,1145,20191104
530019,JUBILANT,544.65,554.65,541.65,546.3,14917,20191104
530043,ACKNIT IND,53.8,53.8,49,50,233,20191104
530045,TITAN SECUR.,3.21,3.21,2.9,3.09,106770,20191104
530047,MOHOTAIND,10.98,10.98,10.98,10.98,302,20191104
530057,VIVANZA,15.2,15.2,15.2,15.2,1,20191104
530065,LORDSHOTL,5.8,5.8,5.8,5.8,500,20191104
530067,CSLFINANCE,256,258,251,253.05,715,20191104
530073,SANGHVI MOVE,79.2,79.2,77,78.45,2035,20191104
530075,SELAN EXPLOR,142,147.4,142,143.3,2412,20191104
530077,FRESHTROP FR,87.95,87.95,85.3,86.15,7179,20191104
530079,FAZE THREE L,35.75,36.25,33.5,34.1,1047,20191104
530109,ANUPAM,15.75,15.85,15.75,15.85,2350,20191104
530117,FAIRCHEM,495,507.95,483.7,483.75,2838,20191104
530125,SAMRAT PHARM,122,125.95,122,122.05,2268,20191104
530127,NPR FINANCE,14.66,14.66,14.66,14.66,200,20191104
530129,NILE LTD.,195,204,191.05,200.1,2597,20191104
530131,UDAIPUR CEME,13.69,13.69,13.1,13.37,70416,20191104
530135,OPTIEMUS,43.7,43.7,43.7,43.7,3609,20191104
530145,KISAN MOULD.,26,26.45,24.4,24.6,37100,20191104
530151,VIJAY TEXTIL,24.15,26,24,25.25,2603,20191104
530163,KERALA AYUR,50.9,50.9,44.55,46.85,2616,20191104
530169,MOHIT PAPER,8.76,8.81,8.75,8.8,2100,20191104
530175,ODYSSEY TECH,24.25,25.35,24,25.35,1210,20191104
530177,SPS INTL.,11.74,12.4,11.74,12.4,31,20191104
530185,SURAT TEXT.,0.97,1.01,0.95,0.97,262817,20191104
530187,ATHARV ENT,0.96,1.06,0.96,1.04,1176,20191104
530191,CHROMATIC IN,0.48,0.48,0.48,0.48,500,20191104
530197,BAGADIA COLO,13,13.5,12.97,12.97,1120,20191104
530199,THEMIS MEDIC,266.1,266.1,262.25,262.8,105,20191104
530201,KALLAM,7.99,7.99,7.45,7.49,1090,20191104
530207,BRAWN BIO,25.3,25.3,23.75,24,2572,20191104
530215,KINGSINFRA,22.4,22.4,19.4,21.3,16231,20191104
530233,AURO LAB.,53.75,56.85,53,53.95,2526,20191104
530235,KJMC FIN.,18.65,18.65,18.65,18.65,50,20191104
530239,SUVEN LIFE S,282,289,280.35,282.35,16745,20191104
530251,RISA INTL,0.35,0.35,0.34,0.34,40394,20191104
530255,KAY POW PAP,1.85,1.85,1.85,1.85,300,20191104
530259,INTER ST.OIL,9.5,9.5,9.5,9.5,100,20191104
530263,GLOBAL CAP.,0.49,0.49,0.49,0.49,4826,20191104
530281,QUANTUM DIG.,1.27,1.27,1.27,1.27,770,20191104
530299,KOTHARI PROD,62.4,66,61.3,62.95,616,20191104
530305,PICCADILY AG,6.91,6.96,6.9,6.92,7987,20191104
530307,CHAMANLAL SE,43.9,45.05,42.5,44.35,9076,20191104
530313,KIMIABL,27.65,27.65,27.55,27.55,650,20191104
530315,HIND.TIN WRK,54.9,54.9,52.7,54.75,3670,20191104
530317,GODAVARI DRU,18.95,18.95,17.8,18.75,46,20191104
530331,PREMCO GLOB.,103.5,109,103.5,108.85,304,20191104
530341,MUKESH BABU,110,110,100.05,103.35,572,20191104
530343,GENUS POWER,27.8,27.8,24.75,24.85,15022,20191104
530355,ASIAN OILFIE,96.2,97.9,96,97.2,8114,20191104
530363,UGAR SUGAR,14.21,14.22,13.5,13.64,11182,20191104
530365,ORIENTBELL,119.5,122.85,119.3,121.4,740,20191104
530367,NRB BEARINGS,110.3,110.6,105.6,106.3,4618,20191104
530369,VAMSHI RUBB.,13.33,14.7,13.33,14.69,120,20191104
530377,NILA INFRA.,4.8,5.1,4.71,5.06,10267,20191104
530401,VINYOFLEX LT,19.25,19.25,19.25,19.25,300,20191104
530419,SUMEDHA FISC,18.2,18.2,16.75,17,1240,20191104
530421,KUWER INDS.,2.67,2.67,2.67,2.67,500,20191104
530427,CHOKSI IMAG,13.44,13.44,12.16,12.16,6163,20191104
530429,ASHISH POLY.,5.1,5.1,5.1,5.1,34,20191104
530431,ADOR FONTECH,44.2,45.05,43.8,44.1,8722,20191104
530433,SHIVA FERT.,18.4,18.4,17.35,17.45,2236,20191104
530459,VALSON INDUS,20,20,19,19.5,170,20191104
530461,SABOO SODIUM,5.29,5.4,4.95,5.19,22131,20191104
530477,VIKRAM THERM,82.6,88.9,77.75,85.05,8168,20191104
530499,A.K.CAPITAL,284.9,284.9,274,280.7,143,20191104
530517,RELAXO FOOT.,620.5,625,545,564.65,88748,20191104
530521,VIRAT INDUS.,54.25,54.25,46,49.1,351,20191104
530543,MARG LTD,8.6,9,8.55,8.55,28044,20191104
530545,COSCO INDIA,109,109,104.7,104.7,945,20191104
530549,SHILPA MEDIC,316.3,316.3,316.3,316.3,371,20191104
530555,PARAMOUNT CO,8.75,9.8,8.75,9.12,9890,20191104
530577,LADDERUP FIN,36.1,36.1,36.1,36.1,105,20191104
530579,UYFINCORP,2.25,2.25,2.09,2.24,6712,20191104
530585,SWASTIK INV,57.75,57.75,56,57.75,832,20191104
530589,PRIMA PLASTI,62.1,66,61,61.65,4442,20191104
530609,CARNATION IN,7.87,7.87,7.48,7.87,288,20191104
530611,STURDY INDS,0.32,0.32,0.32,0.32,100,20191104
530617,SAMPRE NUTRI,8.7,8.7,8.7,8.7,900,20191104
530621,AAIL,21.25,22.8,20.8,20.8,947,20191104
530627,VIPULORG,142,148,139,147.25,27681,20191104
530643,ECORECO,31.95,32.8,29.25,32.4,4622,20191104
530655,GOODLUCK,53,57.6,52.65,57.1,3071,20191104
530663,GOYAL ASSO.,1.79,1.8,1.79,1.8,197,20191104
530665,ZENITH HEALT,1.26,1.26,1.2,1.25,24780,20191104
530677,SUPREME HO,6.2,6.27,5.77,5.8,15523,20191104
530689,LYKISLTD,23.55,23.55,20.1,20.25,4233,20191104
530695,PRIME PROP,14.4,14.4,11.87,11.95,323,20191104
530697,ZENLABS,37.05,37.05,37.05,37.05,56,20191104
530711,JAGAN LAMPS,10.75,10.75,10.75,10.75,100,20191104
530715,ALPS INDS.,1.23,1.23,1.23,1.23,20,20191104
530733,NOVAPUBLIC,12.48,12.48,12.48,12.48,50,20191104
530735,SUPER BAKERS,5.89,5.89,5.78,5.78,1200,20191104
530759,STERL.TOOLS,183,188,176.1,180.55,497,20191104
530771,KLG CAPITAL,5.4,5.5,5.4,5.5,2000,20191104
530803,BHAGIL,114.9,115.3,114.3,114.3,865,20191104
530813,KRBL LTD.,225,237.25,224.05,230.35,17388,20191104
530815,REFNOL RESIN,26.55,26.55,25.15,25.85,1000,20191104
530825,DAIKAFFIL CH,28.8,28.8,23.75,23.9,3182,20191104
530829,CIL SECURITS,16.9,16.9,15.4,15.4,9,20191104
530843,CUPID LTD,193.8,205.95,193.8,202.9,26934,20191104
530845,SUNSHIELD CH,117.5,122.7,115,119.15,2042,20191104
530871,CHEMBOND CHM,210.95,214.8,202.1,204.45,3637,20191104
530879,CIFL,105.05,107.55,104.95,107.5,260,20191104
530883,SUPER CROP.,17.75,18.1,17.35,18,46893,20191104
530885,FIVECORE,0.39,0.39,0.39,0.39,122,20191104
530897,N.G.IND.LTD.,60,60,56.25,56.25,3,20191104
530915,J.R.FOODS,3.56,3.56,3.56,3.56,1104,20191104
530919,REMSONS IND.,86,91.9,85.95,91.9,1130,20191104
530943,SRI ADHIKARI,1.76,1.9,1.76,1.89,2442,20191104
530951,RAMINFO,32.75,34.9,32.7,34.8,196,20191104
530953,SUNIL AGRO F,30.5,30.5,27.7,27.7,56,20191104
530959,DIANA TEA CO,9.25,9.9,9.25,9.52,3394,20191104
530961,VIKASECO,2.85,2.85,2.76,2.8,78044,20191104
530965,INDIAN OIL,142.65,142.75,138.1,138.7,518375,20191104
530973,ALFA ICA (I),32.45,32.45,32.45,32.45,1,20191104
530977,SKCIL,42,42,41.3,41.9,4433,20191104
530979,INDIA HOME,54.35,54.35,48.9,49.55,7636,20191104
530991,ROOPA INDUS,9.46,9.46,9.46,9.46,1000,20191104
530993,SARTHAK GLOB,5.2,5.2,5.2,5.2,122,20191104
530997,UNIQUE ORGAN,4.98,4.98,4.98,4.98,100,20191104
530999,BALAJI AMINE,325.7,329.05,318.05,322.85,2224,20191104
531027,LIBORD SEC,7.7,7.7,7.7,7.7,5,20191104
531033,REGAL ENTERT,10.13,10.13,10.13,10.13,29,20191104
531041,COMPETENT AU,180,185,180,185,220,20191104
531067,CONTIL I LTD,5.9,5.9,5.9,5.9,500,20191104
531069,VIJAY SOLVEX,145,148.95,145,147.15,3,20191104
531080,SHRI KRISH,23.05,23.05,23.05,23.05,20,20191104
531082,ALANKIT,16.63,16.63,16.48,16.63,6001,20191104
531083,NIHAR INFO,8.1,8.1,8.1,8.1,50,20191104
531091,UNITED CRED.,14.55,15.3,14.55,15.25,255,20191104
531092,OM MET INFRA,20.85,21.2,20.2,20.55,7577,20191104
531109,ISHAN DYES,22.55,25.6,22.55,24.45,1919,20191104
531112,AMAZEENT,35,36.05,35,36.05,27,20191104
531120,PATEL ENGG.,16.15,16.25,15.61,16.25,207963,20191104
531129,INANI MARBLE,16.2,16.5,16.2,16.5,200,20191104
531146,MEDICAMEN BI,337.1,349.8,337.1,346,1705,20191104
531147,ALICON,405.5,409.05,385.7,387.35,415,20191104
531153,DILIGENT,3.83,3.83,3.83,3.83,28,20191104
531161,ABM KNOWLEDG,41.6,44.5,41.6,42.25,5322,20191104
531162,EMAMI LTD.,328.8,334.55,325.45,329.4,5773,20191104
531163,KEMISTAR,45.4,45.4,43.6,44,1960,20191104
531173,SYSCHEM (I),7.14,7.14,6.46,6.77,5254,20191104
531175,BLS INFOTE,0.19,0.19,0.19,0.19,500,20191104
531179,ARMAN FIN,531.95,572.65,531.95,557.6,881,20191104
531198,DHANADACOL,1.05,1.05,1.05,1.05,5,20191104
531201,SHILCHAR TEC,169.7,180,169.7,180,20,20191104
531209,NUCLE.SOFT E,305,311,305,308.45,1449,20191104
531211,WELLNESS,3.4,3.4,3.4,3.4,1200,20191104
531212,NALIN LEASE,11.15,11.65,11.15,11.65,106,20191104
531213,MANAP FIN,172.05,173.85,170.7,171.05,103568,20191104
531215,RTS POWER CO,34.65,38.3,34.65,35,2220,20191104
531216,COMFORT INTE,5.5,5.57,5.17,5.21,3834,20191104
531223,ANJANI SYNT.,14.15,14.22,12.81,12.81,240,20191104
531225,FRONTIER,6.82,6.82,6.82,6.82,850,20191104
531233,RASI ELECTRO,2.79,2.79,2.6,2.79,31658,20191104
531234,VICTORY PAPR,101,103.2,94.45,101.7,7217,20191104
531241,LINC PEN &PL,180,197.8,180,192.7,1442,20191104
531252,ANERI,2.58,2.58,2.58,2.58,134,20191104
531253,INDIA GELAT.,81.8,81.85,80.5,80.75,830,20191104
531255,PARAGON FIN.,12.12,12.12,12.12,12.12,60,20191104
531265,PROGREXV,7.38,7.38,7.38,7.38,1,20191104
531266,VST TILLERS,1310,1325.25,1300,1325,173,20191104
531273,RADHE DEVLOP,15.88,15.88,14.38,15.49,27496,20191104
531278,ELIXIR,35,35,34.95,34.95,6,20191104
531283,CINDRELLA FI,3.2,3.2,3.2,3.2,2,20191104
531287,NAT PLASTIC,31.65,31.65,31.65,31.65,5,20191104
531289,NATFIT,42.8,43.85,42,43.5,2430,20191104
531297,ARTEFACT PR,25.6,28.2,25.6,28.2,7835,20191104
531306,DHP INDIA LT,495,495,480,481.3,1145,20191104
531307,SRK INDUS,0.75,0.8,0.75,0.78,40788,20191104
531310,AVAILABLE FI,6.75,6.75,6.75,6.75,1400,20191104
531319,MARUTI SEC.,2.1,2.1,2,2,1441,20191104
531322,HAVISHA,0.65,0.71,0.65,0.71,1060,20191104
531324,ROSELABS FIN,14.21,14.21,14.21,14.21,2,20191104
531335,ZYDUS WELL,1698.9,1713,1687.35,1690.35,503,20191104
531337,JUMPNET,67,69.95,67,69.35,57304,20191104
531340,BERVIN INV.,10.7,10.7,10.7,10.7,110,20191104
531344,CONTAIN.CORP,585.05,591,577.1,578.6,80227,20191104
531346,EASTERN TRED,29,29,27.6,28,153,20191104
531349,PANACEA BIOT,144.5,144.5,137,137.15,1167,20191104
531358,CHOICE INT.,56,62.1,46.5,51.35,10807,20191104
531359,SHRIRAM ASSE,120.2,126,120.2,126,1003,20191104
531373,BYKE HOSP,19.75,20.9,19.75,20.75,2743,20191104
531381,ARIHANT FOUN,20,22.95,20,20,300,20191104
531397,POLYCON INT.,7.26,7.26,7.26,7.26,300,20191104
531404,ZICOM ELECTR,1.21,1.21,1.15,1.21,9818,20191104
531409,ALCH CORP,14,14,14,14,20,20191104
531411,TUNI TEXTILE,0.19,0.19,0.19,0.19,102,20191104
531412,RADIX IND,62.45,62.5,62.45,62.45,22,20191104
531426,TAMIL.NEWSPR,196,198.4,193.8,194.85,4926,20191104
531429,ADVENT COMP.,0.74,0.74,0.74,0.74,60,20191104
531431,SHAKTI PUMPS,264,264,259.1,260,2846,20191104
531437,PWASML,23.65,24.4,19,19.1,3354,20191104
531439,GOLDSTONE EN,10,10.77,9.25,10.11,1126,20191104
531444,VARDHMAN,5.77,5.77,5.77,5.77,1,20191104
531447,ROCKONENT,1.12,1.12,1.12,1.12,19,20191104
531449,GRM OVERSEAS,202,202,183,193,310,20191104
531453,MOHIT INDUS.,4.75,4.75,4.75,4.75,25,20191104
531454,POLYLINK POL,14.2,14.2,13.64,13.64,624,20191104
531456,MINAXI TEXT.,0.5,0.5,0.5,0.5,1392,20191104
531471,DUKE OFFSHOR,11.02,12.45,11.02,11.65,5570,20191104
531472,CYBELE IND,5.33,5.6,5.32,5.35,201,20191104
531479,GLOBAL LAND,1.7,1.7,1.7,1.7,400,20191104
531489,CG-VAK SOFTW,27.55,30.7,27.55,30.4,1507,20191104
531494,NAVKAR BUILD,19.5,19.5,17.7,17.7,18116,20191104
531495,BLUECOAST,26.6,26.6,26.6,26.6,215,20191104
531497,MADHUCON PRJ,4.15,4.41,4.15,4.41,748,20191104
531499,SYBLY INDS.,1.35,1.35,1.35,1.35,150,20191104
531500,RAJESH EXPO.,695,695,674.5,675.25,44130,20191104
531502,ESAAR (I)LTD,0.75,0.76,0.75,0.75,1562,20191104
531508,EVEREADY (I),59.5,59.5,55.3,58.05,48542,20191104
531509,STEP TWO COR,5.7,5.7,5.42,5.42,106,20191104
531512,ORIENT TRADE,5.03,5.1,4.7,4.76,142923,20191104
531518,VIKASPROP,3.79,3.79,3.79,3.79,1063,20191104
531524,I.C.S.A. IND,0.63,0.63,0.63,0.63,5220,20191104
531531,HATSUN AGRO,610,624,597.65,603.05,275,20191104
531539,RISHABH DIGH,24.9,24.9,23,23.5,2382,20191104
531540,MARUTI INFRA,21.9,23,20.6,21.95,11606,20191104
531543,JINDAL WORLD,61.9,61.9,57.1,57.6,51902,20191104
531548,SOMANY CRAM,187.45,190.9,185.5,185.95,1421,20191104
531552,RAGHUNATH TO,3.9,3.9,3.9,3.9,9,20191104
531556,CORAL (I)FIN,12.73,12.73,12.73,12.73,2933,20191104
531565,INDOPACIFIC,0.91,0.91,0.91,0.91,3,20191104
531595,CGCL,199.5,223.9,199.35,215.9,217075,20191104
531598,NIMBUS FOOD,0.72,0.72,0.72,0.72,10,20191104
531599,FDC LIMITED,179,179.8,177.85,178.05,2964,20191104
531608,GORANI INDUS,13.6,13.6,13.3,13.3,502,20191104
531609,KG PETROCHEM,78,80,77,80,40,20191104
531613,MAL,0.51,0.53,0.51,0.51,1102,20191104
531616,STARCOM,95.15,95.15,95.15,95.15,25,20191104
531624,COUNTRY COND,1.71,1.71,1.63,1.71,1731,20191104
531633,LINCOLN PHAR,160.85,170.05,159.6,162.55,4002,20191104
531637,SWORD &SHIEL,5.24,5.24,5.24,5.24,1700,20191104
531642,MARICOLTD,373.7,373.7,363.55,365.5,46685,20191104
531661,HITTCO TOOLS,5.37,5.37,5.37,5.37,959,20191104
531663,YUVRAAJHPL,0.49,0.49,0.49,0.49,290,20191104
531667,RRMETAL,28.95,28.95,28.95,28.95,25,20191104
531668,VISION CORPO,1,1,0.95,1,41000,20191104
531673,ANKA INDIA,19.75,20.95,19.75,20.95,125,20191104
531680,MAYUR LEATHR,5.23,5.23,5.23,5.23,257,20191104
531686,ADVIK LABORS,0.57,0.57,0.57,0.57,900,20191104
531687,KARUTURI GLO,0.29,0.29,0.29,0.29,30999,20191104
531688,PRITHVIEXCH,23.2,23.2,19.6,20.6,32,20191104
531717,VIDHIING,65.15,65.5,64.4,65.05,5734,20191104
531719,BHAGIRA.CHEM,400,400,395.15,399.6,875,20191104
531723,STAMPEDE CAP,0.68,0.68,0.63,0.66,38654,20191104
531726,PANCHSHEEL O,56.05,56.15,56.05,56.15,5319,20191104
531727,MENON PISTON,15.6,15.7,14.5,14.59,6017,20191104
531737,GREENCREST,0.73,0.73,0.73,0.73,3748,20191104
531738,SILICON VAL.,0.03,0.03,0.03,0.03,1,20191104
531739,GENNEX LAB,3.09,3.65,3.07,3.34,193187,20191104
531746,PRAJAY ENGS.,7.55,7.55,7.55,7.55,5,20191104
531761,APOLLOPIPES,396.8,396.8,371.1,380.9,22997,20191104
531768,POLY MEDICUR,201.8,205.75,201,204.35,489,20191104
531795,ATUL AUTO,229.5,237,225,226.25,1086,20191104
531802,PRERNA INFR,18.5,18.5,18.5,18.5,1125,20191104
531814,TIRUPATI SAR,7.99,7.99,7,7.36,7163,20191104
531822,RODIUM,105.8,107,104.1,104.7,4165,20191104
531841,INDUSFINL,8.58,8.58,8.58,8.58,100,20191104
531842,LAHOTI OVER.,11.11,11.87,11.11,11.42,4227,20191104
531845,ZENITH BIRLA,0.75,0.76,0.7,0.74,10573,20191104
531859,ORIENTAL VEN,52,56.5,50.5,52.5,3836,20191104
531861,JOINDRE CAPI,15,15.79,15,15.31,13268,20191104
531862,BHARATAGRI,160,160,147.5,149.35,2758,20191104
531869,SACHETA MET.,14.25,14.49,13.65,14.29,2008,20191104
531879,PIONEER DIS.,128.5,128.5,128.5,128.5,5,20191104
531881,GMETCOAL,13,13,12.5,12.5,220,20191104
531882,KWALITYLTD,3.11,3.11,3,3.11,244745,20191104
531888,REXNORD ELE.,27.4,27.4,24.25,25.1,3292,20191104
531898,SANGUINE MD,0.19,0.19,0.19,0.19,17175,20191104
531904,GLOBUS CORP,0.19,0.19,0.19,0.19,250,20191104
531917,TWINSTAR SOF,0.72,0.75,0.69,0.75,28180,20191104
531925,SHANTANU SHE,0.19,0.19,0.19,0.19,103,20191104
531950,VERTEX SEC.,1.08,1.14,1.08,1.14,15,20191104
531952,RIBA TEXTILS,37,39.8,33.1,38.9,49886,20191104
531977,CHARTERLOGIS,3.34,3.35,2.93,3.02,61073,20191104
531978,AMBIKA COTTO,887,925.55,887,913.7,198,20191104
531979,HIND ALUMIN,51.7,53.5,49.5,53.4,328,20191104
532022,FILAT FASH,3.75,3.93,3.57,3.91,24364,20191104
532029,SINDHU TRADE,94.05,94.05,92,92,13,20191104
532033,JAIN STUDIOS,2.2,2.2,2.2,2.2,1000,20191104
532034,SAFALHBS,1.45,1.45,1.38,1.38,160,20191104
532039,ZENOTECH,28.8,29,28.75,29,13701,20191104
532041,HINDUSTN BIO,2.65,2.75,2.65,2.75,24087,20191104
532051,SWELECT,120,123.35,118,123.3,1142,20191104
532053,WALLFORT FIN,25.3,27.9,25.3,25.35,1906,20191104
532067,KILPEST (I),86,87.9,83.15,84.15,2524,20191104
532070,SUPERB PAPER,9.9,10.05,9.9,9.9,51388,20191104
532072,INTER DIGI,0.15,0.15,0.15,0.15,700,20191104
532081,KSERASERA,0.19,0.19,0.19,0.19,10355,20191104
532092,SAGARPROD,11.67,11.67,11.3,11.5,361799,20191104
532097,MUKAND ENGG.,13.3,13.3,11.71,11.71,2102,20191104
532123,BSE INFRA,1.06,1.06,1.06,1.06,1701,20191104
532124,RELIAB VEN,11.25,11.25,11.25,11.25,18,20191104
532129,HEXAWARE TEC,341.5,347.5,337.9,341.8,85622,20191104
532134,BANKBARODA,100.55,103.75,100.5,102,3957996,20191104
532140,MOHITE,11.1,11.1,11.1,11.1,90,20191104
532141,ANDHRA CEMEN,2.49,2.49,2.42,2.49,12461,20191104
532143,SKM EGG PROD,39.35,41.25,39.1,40.75,6237,20191104
532144,WELCORP,147.1,154,140.15,141.05,18349222,20191104
532149,BNK OF INDIA,71.7,73.1,71.1,71.3,847240,20191104
532150,INDRAPRAST,41,42.9,41,42,36535,20191104
532155,GAIL (I) LTD,137.25,139.7,136.35,137,303613,20191104
532156,VAIBHAVGBL,800.25,825,800.25,815,311,20191104
532159,TRESCON,74,74,68,70.15,1194,20191104
532160,GUJ.STAT.FIN,0.7,0.7,0.69,0.69,2356,20191104
532162,JK PAPER,120.1,122,118.8,119.95,106638,20191104
532163,SAREGAMA (I),393,430.9,393,412.1,7946,20191104
532164,MINOLTA FIN.,1.05,1.15,1.05,1.05,23350,20191104
532172,ADROITINFO,7.85,7.85,7.16,7.16,1010,20191104
532173,CYBERTECH,49.65,49.7,48,48.9,2956,20191104
532174,ICICI BANK,462.6,472.15,462.6,470.35,484849,20191104
532175,CYIENT,415,425.2,409.9,411.5,15535,20191104
532178,ENGINRS.(I),121.95,123,118.6,119.15,46718,20191104
532179,CORPN.BANK,16.5,17.5,16.5,17.3,49197,20191104
532180,DHANALAK.BNK,16,16,15.35,15.4,67653,20191104
532181,GUJ.MINERAL,64.1,65.8,63.8,64.2,14831,20191104
532183,GAYATRI SUGR,1.05,1.12,1.05,1.05,5298,20191104
532187,INDUSIND BNK,1372.1,1393.5,1347.2,1351.75,140620,20191104
532189,INDIA TOURIS,371,374.95,363.05,366.35,25830,20191104
532209,J & K BANK,33,33.6,32.8,32.9,68294,20191104
532210,CITY UNION,213.85,215,210.85,212,17310,20191104
532212,ARCHIES LTD,18.8,19.5,18.5,18.95,4065,20191104
532215,AXIS BANK,753,755.45,735.7,742.15,248706,20191104
532216,HB STOCKHOL.,6.4,6.71,6.4,6.69,73,20191104
532217,SIEL FINANCL,1.65,1.65,1.65,1.65,1,20191104
532218,SOUTH IND.BK,11.75,11.82,11.2,11.27,670668,20191104
532219,ENERGY DEV.,5.5,5.65,5.25,5.25,5170,20191104
532221,SONATA SOFT.,311.75,317.8,311.75,314.45,8295,20191104
532230,BENGAL TEA &,20.55,22.55,20.45,21.6,3797,20191104
532234,NAT.ALUM,46.1,47.75,46.1,46.85,580401,20191104
532240,INDIA NIPPON,343.45,343.45,333.05,333.05,112,20191104
532256,NALWA SONS,815.05,890,815.05,890,61,20191104
532259,APAR INDUS.,525,525.2,515,516.3,419,20191104
532268,ACCELYA,930,941.75,930,935.05,264,20191104
532271,CYBERMATE,1.32,1.32,1.18,1.25,71951,20191104
532275,LANDMARC LEI,0.38,0.42,0.38,0.39,22274,20191104
532276,SYNDICATE BN,30.4,30.4,29,29.15,170172,20191104
532281,HCL TECHNO,1151.3,1166.25,1151.3,1155.2,42082,20191104
532282,CASTEXTECH,0.44,0.44,0.44,0.44,3237,20191104
532284,TCFC FINANCE,26,26,23.3,23.35,218,20191104
532285,GEOJITFSL,29.8,31.1,29.4,29.55,15955,20191104
532286,JINDAL STE,124.95,141.15,124.95,137.25,3730450,20191104
532290,BLB LTD.,3.5,3.5,3.5,3.5,100,20191104
532296,GLENMARK PHA,317,322.95,315.4,316.05,58640,20191104
532300,WOCKHARDT,289.6,309.7,289.3,298.1,150751,20191104
532301,TATA COFFEE,88.85,88.85,85.5,86,38935,20191104
532304,KJMCCORP,20.5,20.5,20.5,20.5,50,20191104
532305,IND-SWIFT LA,31.55,31.75,30.3,30.4,25950,20191104
532309,GEPIL,712.2,724,705,714.7,880,20191104
532310,SHREE RAMA,3.6,3.78,3.42,3.76,7393,20191104
532313,MAHINDRALIFE,406.65,414.7,404.2,405.3,589,20191104
532321,CADILA HEALT,257,260.6,233.75,241.45,321898,20191104
532323,SHIVA CEMENT,9.99,10.85,9.75,10.4,558326,20191104
532324,CINEVISTA,10.39,10.9,10.39,10.9,6687,20191104
532326,INTENS TECH,31.4,33.95,31.4,33.95,410,20191104
532329,DANLAW TECH.,63.05,72,63.05,68,308,20191104
532330,BIOPAC INDIA,1.9,2.05,1.9,2.05,6300,20191104
532331,AJANTA PHARM,1063,1088,906.5,1003.4,42000,20191104
532333,HB PORTFOLIO,15,17.8,15,17.5,4634,20191104
532334,HB ESTATE DE,7.79,8.17,7.41,8.17,3801,20191104
532336,BARON INFO.,0.2,0.2,0.2,0.2,100,20191104
532339,COMPUCOM SOF,9.25,9.25,8.9,9.2,10758,20191104
532341,IZMO,32.5,33.25,31.4,31.5,844,20191104
532342,COMMEX TECH,0.19,0.19,0.19,0.19,6149,20191104
532343,TVS MOTOR L,470,471.4,453,455.35,66436,20191104
532345,GATI LTD.,60.25,62.75,59.8,62.75,158233,20191104
532348,SUBEX LTX,5.4,5.4,5.2,5.2,104470,20191104
532349,TRANSPORT CO,290,290.45,285.55,286.1,355,20191104
532350,PADMALAYA TE,1.36,1.42,1.36,1.42,1298,20191104
532351,AKSH OPTIFIB,7.9,8,7.76,8,94034,20191104
532354,VIRGOGLOB,2.34,2.34,2.34,2.34,100,20191104
532355,PICTURHOUSE,2.12,2.12,2.12,2.12,100,20191104
532356,TRIVENI ENGG,66,68.65,65.2,67.7,94459,20191104
532357,MUKTA ARTS,41,42,40.35,41,1286,20191104
532362,NAGPUR POWER,32.25,32.25,32.25,32.25,700,20191104
532366,PNB GILTS,29.35,29.95,29.35,29.5,14350,20191104
532368,BCG,2.71,3,2.71,3,143086,20191104
532369,RAMCO INDS.,184.4,194.3,183.5,193.55,5497,20191104
532370,RAMCO SYSTM,169.65,170.05,165.1,166.2,2533,20191104
532371,TATA TELESER,2.75,2.75,2.59,2.65,435578,20191104
532372,VIRINCHI,44.4,44.5,41,41.9,19026,20191104
532373,WEPSOLN,29.8,29.8,28.2,29.65,82217,20191104
532374,STER TECH,133.85,136.35,133.05,134.15,136282,20191104
532375,TIPSINDUSTR,68.5,74.95,68.5,70.7,209,20191104
532376,MRO-TEK,27.35,27.35,27.35,27.35,4,20191104
532379,FIRSTOBJ,5.62,5.62,5.62,5.62,986,20191104
532380,BABA ARTS,4.01,4.35,4,4.28,1933,20191104
532382,BALAJI TELE.,55.5,56.9,53.05,54.3,5463,20191104
532384,TYCHE INDS,67.6,69,66.1,66.55,3386,20191104
532386,CALIFORN.SOF,20.45,20.45,18.55,18.85,28769,20191104
532388,INDIAN OVER.,11.25,12.17,11.09,11.98,335895,20191104
532390,TAJ GVK HOTL,165.55,167.85,165.1,166.25,647,20191104
532391,OPTO CIRCUIT,4.07,4.36,4.06,4.34,122584,20191104
532392,CREATIVE EYE,1.25,1.36,1.25,1.36,265,20191104
532395,AXISCADES,70,73.85,68.1,68.85,14716,20191104
532398,UMESL,1.07,1.07,1.07,1.07,500,20191104
532400,BSOFT,67.15,67.55,66.1,66.75,15233,20191104
532404,SAVEN TECHNO,14.4,14.4,14.2,14.23,1350,20191104
532406,AVANTEL LTD,243.5,243.5,229.5,234.95,864,20191104
532407,MOSCHIP,12.99,12.99,12.5,12.57,21861,20191104
532408,MEGASOFT LTD,6.8,7.06,6.8,7.06,1568,20191104
532410,TRANSCORP IN,15.35,17.9,15.35,17.5,4798,20191104
532411,VISESH INFO.,0.19,0.19,0.19,0.19,10100,20191104
532413,CEREBRA INTE,20.8,21.85,20.1,21.75,470570,20191104
532416,MID-DAY MULT,12.85,13.03,11.85,12.75,21811,20191104
532418,ANDHRA BANK,18.25,18.7,18.25,18.45,61774,20191104
532419,SMARTLINK,86,87.25,85.2,86.15,600,20191104
532424,GODREJ CONS,740,740.75,719.2,721.35,25575,20191104
532430,BF UTILI,311.3,311.3,298.95,311.3,334204,20191104
532432,UNITD SPR,636.4,644.05,628.1,636.35,38588,20191104
532435,SANINFRA,31,31,31,31,25,20191104
532439,OLECTRA,200,200,190,191.2,2971,20191104
532440,MPS LTD,590,592.2,588.25,589.35,4297,20191104
532443,CERA SANITAR,2720,2720,2652.95,2699.85,211,20191104
532444,T. SPIRITUAL,0.5,0.5,0.5,0.5,1100,20191104
532454,BHARTI ARTL,377,381.7,374.3,378.2,221896,20191104
532455,SHALIMAR WIR,5.7,5.7,5.7,5.7,10,20191104
532456,COMPUAGE INF,9.45,9.65,8.86,8.96,51598,20191104
532457,GULSHAN POLY,44.25,44.25,42.1,42.1,1201,20191104
532459,AUNDEFAZE,18.6,18.6,18.6,18.6,100,20191104
532460,PONNI SUG(ER,119,119,110,117.7,250,20191104
532461,PUNJAB NATIO,67.95,69.6,67.3,68.2,2718522,20191104
532466,ORACLE FIN,3180,3230.55,3107.85,3133.1,720,20191104
532468,KAMAHOLDING,5198.95,5198.95,4850,5009.5,138,20191104
532470,MATHER & PLA,6.91,6.91,6.91,6.91,5,20191104
532475,APTECH LTD,172.5,183.35,172.05,179.3,64789,20191104
532477,UNION BANK L,58.9,59.85,57.95,58.7,782557,20191104
532478,UNITED BREWA,1280,1280,1230.95,1233.45,21129,20191104
532479,ISMT LTD,4.35,4.45,4.05,4.3,14950,20191104
532480,ALLAHABAD BK,27.25,27.85,27.25,27.5,75558,20191104
532481,NOIDA-TOLL B,4.1,4.28,4.1,4.1,53035,20191104
532482,GRANULES (I),121.25,125.8,121.25,123.45,106960,20191104
532483,CANARA BANK,207.25,211.55,206.75,207.9,276204,20191104
532485,BALMER LA.IN,409.95,409.95,403.1,407.8,13624,20191104
532486,POKARNA LTD,173.8,175.75,165.7,167.4,8911,20191104
532488,DIVI'S LAB.,1745.9,1745.9,1715,1736.6,12883,20191104
532493,ASTRA MICRO,77.5,78.45,75.3,75.6,12866,20191104
532497,RADICOKHAIT,328,336.95,327,334.05,73613,20191104
532498,SHRMCITYUN,1322,1335,1322,1335,95,20191104
532500,MARUTISUZUK,7575,7625,7410,7423.05,36689,20191104
532503,RAJAPAMILLS,819,819,792.2,794.7,372,20191104
532504,NAVIN FLUORI,890.75,905.55,877.6,891.05,3098,20191104
532505,UCOBANK,14.06,14.7,14.06,14.42,80601,20191104
532507,BAG FIL MED,1.84,1.87,1.8,1.83,63961,20191104
532508,JSL,36.7,39.15,36.7,38.45,166054,20191104
532509,SUPRAJIT ENG,188.9,188.9,185.05,186,380,20191104
532513,TVSELE,129.5,132,128.5,129.45,3449,20191104
532514,INDRA GAS,393,394.85,388.9,391.5,16137,20191104
532515,TV TODAY,310.95,310.95,302,304.5,1910,20191104
532521,PALRED,23.9,24.4,22.2,22.6,2633,20191104
532522,PETRONET LNG,285,288.15,283.9,285.15,50445,20191104
532523,BIOCON LTD.,248.45,265,246.6,263.7,727094,20191104
532524,PTC INDIA,59.95,60.25,59.5,59.6,31413,20191104
532525,BANK MAHA,12.4,13.66,12.4,12.97,236814,20191104
532527,RK FORGINGS,296,310,292.05,302.45,5112,20191104
532528,DATAM GLOB,80.4,80.4,74.9,75.95,2346,20191104
532529,NDTV,33.95,33.95,33,33.65,1806,20191104
532531,STAR,398,410.1,398,403.8,61412,20191104
532532,JAIPRA,2.3,2.34,2.22,2.29,921826,20191104
532538,ULTRATECH CM,4162,4297.4,4162,4236.35,115595,20191104
532539,MINDA IND,368.4,368.4,351.9,363.5,5650,20191104
532540,TCS LTD.,2224.9,2229.7,2181.55,2193.8,134752,20191104
532541,NIITTECH,1550.05,1595.1,1541.55,1588.7,12502,20191104
532543,GULFPETRO,41.7,42,40.7,41.5,2948,20191104
532548,CENTURYPLY,174,174.4,165.35,172.25,10291,20191104
532553,WELENT,90.1,90.6,87.9,88.2,15922,20191104
532555,NTPC LTD,122.5,122.6,120,120.6,683171,20191104
532604,SALSTEEL,2.77,2.77,2.6,2.75,5461,20191104
532605,JBM AUTO,222,230,219.15,222,7615,20191104
532610,DWAR SUGAR,27.45,28.45,27.1,27.75,56564,20191104
532612,INDOCO REM,161.1,164.2,157.25,162.6,6619,20191104
532613,VIPCLOTHNG,6.9,7.24,6.9,7.08,21689,20191104
532614,IMPEX,0.35,0.36,0.35,0.36,3,20191104
532616,XCHANGING,56.45,58.45,54.5,56.2,7309,20191104
532617,JETAIRWAYS,25.6,25.6,25.6,25.6,46683,20191104
532621,MORARJETEX,12.72,13,12.72,12.8,2022,20191104
532622,GATEWAY DIST,94.85,94.9,90.55,90.85,11391,20191104
532624,JINDALPH,13.2,14.47,13.2,14.47,1541,20191104
532626,PONDY OXIDES,178.9,183,173.5,176.4,3663,20191104
532627,JPPOWER,1.13,1.15,1.1,1.11,1707675,20191104
532628,3I INFOTECH,2.05,2.05,1.98,1.99,313214,20191104
532629,MCNALLYB,3.65,3.8,3.65,3.8,6086,20191104
532630,GOKALDAS,87.6,95,87.6,93.75,63800,20191104
532633,ALLSEC TECH,299,299,299,299,36,20191104
532636,IIFL,118,118.05,115.35,116.2,949,20191104
532637,MAN DRUGORG,36.55,37.8,36.55,37.8,9039,20191104
532638,SHOPPER STOP,385.95,385.95,380.75,383.25,146,20191104
532640,CYBER MEDIA,2.9,2.9,2.9,2.9,297,20191104
532641,NDL,33.25,34.8,33.15,33.9,1351,20191104
532642,JSWHL,2563,2608.6,2550,2574.65,226,20191104
532644,JK CEMENT,1131.35,1149.45,1113.15,1127.75,1138,20191104
532646,UNIPLY IND,38,38,26.95,26.95,221501,20191104
532647,PROVOGUE IND,0.89,0.93,0.85,0.93,14130,20191104
532648,YES BANK,59.95,71.35,59.95,66.1,45824409,20191104
532649,NECTAR LIFE,14.7,15.28,14.6,14.77,49267,20191104
532650,MSP STEEL,5.77,5.79,5.75,5.79,2311,20191104
532651,SPL INDS,31.75,32,29.2,31.2,4191,20191104
532652,KARNATAKA BK,80,80.55,79.25,79.85,54657,20191104
532654,MCLEOD RUSSE,7.59,7.66,7.25,7.47,126707,20191104
532656,FACOR ALLOYS,1.09,1.14,1.01,1.1,277721,20191104
532658,EON ELECT,15.18,15.73,15.18,15.73,18472,20191104
532659,IDFC,35.95,36.35,34.9,35.1,76625,20191104
532660,VIVIMED LABS,15,15.85,14.5,14.66,15077,20191104
532661,RANE MADRAS,267.9,270,264.4,264.4,285,20191104
532662,HT MEDIA,20.3,22.95,17.75,18.45,1213742,20191104
532663,SASKEN,589.5,611.3,589.5,603.35,516,20191104
532666,FCS SOFTWARE,0.23,0.23,0.22,0.23,686659,20191104
532667,SUZLONENERGY,2.75,3,2.71,2.89,3729785,20191104
532668,AURIONPRO SO,72.4,76.85,72,76.85,1235,20191104
532670,RENUKA SUGAR,8,8.15,7.9,8.07,108505,20191104
532673,KM SUGARMILL,6.93,6.93,6.68,6.7,3662,20191104
532678,BOMBAY RAYON,3.98,4.16,3.8,3.98,10665,20191104
532679,SORILINFRA,99.25,100.55,99.25,100.55,882,20191104
532683,AIAENGINEER,1688.95,1702.85,1663.95,1676.25,344,20191104
532684,EVEREST KANT,29.8,29.95,28.5,28.7,41692,20191104
532686,KERNEX MICRO,23.2,23.2,23.15,23.15,250,20191104
532687,REPRO INDIA,610.55,633.8,610,626.55,581,20191104
532689,PVR LTD,1805,1805,1725.1,1739.9,21510,20191104
532690,RAMSARUP IND,0.57,0.59,0.57,0.57,6255,20191104
532692,RADHA MADHAV,4.03,4.19,4,4,65040,20191104
532693,PUNJ LLOYD,1.02,1.02,1.02,1.02,29040,20191104
532694,BARTRONICSIN,1.44,1.44,1.44,1.44,5690,20191104
532695,CELEBRITYFAS,5.75,5.75,5.52,5.74,7754,20191104
532696,EDUCOMP SOLN,1.18,1.24,1.16,1.17,9135,20191104
532698,NITINSPINNER,55.5,56.5,55,55.2,4497,20191104
532699,ROYALORCH,81.1,83.5,81,82.2,1407,20191104
532701,CELLA,5.66,6.19,5.66,6.08,12967,20191104
532702,GUJ PETRONET,215,221.5,213.4,220.75,31219,20191104
532705,JAGRAN PRAK,57.1,57.25,56.4,56.55,14163,20191104
532706,INOX LEISURE,385,390,377.55,384.3,15205,20191104
532707,DYNEMIC PRO,139.9,140.15,138,139.45,15270,20191104
532708,GVK POWERINF,5.3,5.3,5.3,5.3,248165,20191104
532710,SADBHAV ENGG,137,137,135,136.5,1447,20191104
532712,REL COM LTD,0.71,0.71,0.67,0.68,7945033,20191104
532713,SAKUMA EXPO,7.06,7.16,7,7.11,23296,20191104
532714,KEC INTERN,279,284,272,274.1,32854,20191104
532716,GILLA ARBUT,31.65,31.65,28,28.5,330,20191104
532717,INDOTECHTR,95,96.5,93.5,93.7,600,20191104
532719,BL KASHYAP,9,9.11,9,9.11,29194,20191104
532720,M&M FINANSER,358.7,367.3,356.65,359.85,58867,20191104
532721,VISA STEEL,6.65,6.65,5.65,6.2,6957,20191104
532722,NITCO TILES,24.15,24.55,23.75,23.9,7284,20191104
532725,SOLAR IND,1072,1072,1055.1,1064.05,466,20191104
532726,GALLAN METAL,25.6,27.5,25.6,26.75,4343,20191104
532727,ADHUNIK MET,0.52,0.52,0.52,0.52,7009,20191104
532728,MALU PAPER,24.8,24.95,24.4,24.95,209,20191104
532729,UTTAM SUGAR,106.85,107.05,103,104.25,7944,20191104
532730,STL GLOBAL,8,8.65,7.99,8.55,8160,20191104
532731,ROHIT FERRO,0.83,0.83,0.83,0.83,2301,20191104
532732,KEWAL KIRAN,994.1,1033.85,989,989,168,20191104
532733,SUN TVNET,540.05,543.15,518.6,521.8,50024,20191104
532734,GODAWARI POW,150.6,159.65,150.6,152.65,11424,20191104
532735,RSYSTEMINT,49,54,49,52,14422,20191104
532737,EMKAY GLOB F,79.5,79.5,75.4,75.7,4,20191104
532740,LOKESH MACH,35.4,35.4,34.25,34.65,1340,20191104
532741,KAMDHENU,107.4,110,104.6,106.7,968,20191104
532742,PAUSHAK LTD,2697,2697,2560,2582.25,1149,20191104
532744,GTN TEXTILE,7.6,7.6,7.6,7.6,50,20191104
532745,INDICAP,33.6,35.6,31,33.95,10317,20191104
532748,PRIME FOCUS,67,67,63.8,64.4,2805,20191104
532749,ALLCARGO,105,111.6,105,110.3,80235,20191104
532751,EASUNREYRL,2.9,3.15,2.87,2.92,5415,20191104
532754,GMR INFRASTR,20.95,21.2,20.75,20.85,463916,20191104
532755,TECH MAH,760.6,777.35,753.7,769.4,143729,20191104
532756,MAHINDCIE,151.25,155.35,149.85,152.55,4979,20191104
532757,VOLTAMP TRAN,1101,1109.95,1076.35,1088.9,2120,20191104
532759,ATLANTA,6.89,6.89,6.56,6.79,4074,20191104
532760,DEEP INDS,109,110.6,109,109.3,2967,20191104
532761,HOV SERVICES,62.55,68,62.5,64.2,2089,20191104
532762,ACTION CONST,82.3,84.5,82,84.15,14938,20191104
532764,GEECEE,93.65,99.9,93.65,97.35,1993,20191104
532767,GAYATRI PROJ,122,124.15,120.05,122.25,905,20191104
532768,FIEM INDS,395.1,400,386,389.1,1800,20191104
532771,JHS SVEN,17.7,18,17.3,17.35,8286,20191104
532772,DCBBANK,186.9,186.9,182.25,182.75,49274,20191104
532773,GLOBAL VECT,57.95,57.95,55.85,56.1,1693,20191104
532774,INSPIRISYS,48,48,46,47.5,2100,20191104
532775,GTL INFRAST,0.44,0.44,0.42,0.42,1135510,20191104
532776,SHIVAM AUTO,23.25,24.4,23.05,24.05,5819,20191104
532777,INFO EDGE,2649.45,2649.45,2513,2527.75,4365,20191104
532779,TORNT POWER,285,290.6,282.1,286.25,52382,20191104
532780,PARSVNATH,2.45,2.54,2.45,2.47,52899,20191104
532782,SUTLEJ TEXT,29.65,31.1,28.3,30.05,24574,20191104
532783,DAAWAT,25.45,25.9,24.8,25.45,39288,20191104
532784,SOBHA,425.7,431.45,414.2,416.4,7961,20191104
532785,RUCHIRA PAP,80.2,82.4,80.2,80.95,1808,20191104
532787,ESS DEE ALUM,3.25,3.39,3.07,3.07,19430,20191104
532790,TANLA,45.95,46.8,45.4,45.55,11136,20191104
532794,ZEEMEDIA,5.73,5.73,5.73,5.73,40188,20191104
532795,SITINET,1.82,1.82,1.82,1.82,20480,20191104
532796,LUMAX TECH,97.7,98,95,95.75,1857,20191104
532797,AUTOIND,23.25,24.75,23.25,24.4,2043,20191104
532798,NTWK MED INV,24.3,24.7,23.6,23.8,50386,20191104
532799,HUBTOWN,13.8,14.9,13.48,14.08,6546,20191104
532800,TV18BRDCST,26.3,26.3,24.6,24.8,201746,20191104
532801,CAMBRIDGE,28.05,28.05,28.05,28.05,100,20191104
532804,TECHNOCRAFT,351.55,374,347.6,366.1,212,20191104
532805,REDINGTON,118,120,115.6,117.65,13183,20191104
532806,AI CHAMPDNY,8.23,8.23,8.23,8.23,200,20191104
532807,CINELINE,33.5,35.35,33.35,34,8629,20191104
532808,PGIL,155,160,152.5,159.2,5010,20191104
532809,FSL,49.6,50.65,49.6,50.2,84890,20191104
532810,POWER FINAN,111.15,113.9,111.15,112.35,176479,20191104
532811,AHLUWALIA CO,309,311.7,302.1,306,223,20191104
532813,C & C CONSTR,2.69,2.69,2.69,2.69,150,20191104
532814,INDIAN BANK,133,139.6,133,135.35,124893,20191104
532815,SMS PHARMACE,42.55,42.95,41.7,41.7,41553,20191104
532817,ORIENTAL,13.25,13.25,13.25,13.25,1000,20191104
532819,MINDTREE LTD,725.7,729,713.2,714.3,6548,20191104
532820,ELAND,3.26,3.39,3.25,3.38,9506,20191104
532822,IDEA,4.5,4.76,4.45,4.51,29108624,20191104
532823,EURO CERAMIC,1.04,1.04,1.04,1.04,1000,20191104
532826,RAJ TELE,44.5,44.5,44.5,44.5,5,20191104
532827,PAGE INDUSTR,24915.05,25287.1,24420,24603.65,413,20191104
532828,AMD INDUS,15.8,17.05,15.8,16.9,5586,20191104
532829,LEHAR,19.15,21.05,19.15,20.95,1610,20191104
532830,ASTRAL POLY,1110.05,1130,1080.55,1088.95,5462,20191104
532832,INDBUL REAL,60.6,60.6,60.3,60.6,227400,20191104
532834,CAMLINFINE,64.25,66,64.25,65.3,21893,20191104
532835,ICRA,2739,2780,2739,2780,7,20191104
532839,DISH TV,16.6,16.6,14.32,14.53,4654640,20191104
532841,SAHYA INDU,140.5,143.5,138.45,139.9,6253,20191104
532842,SREE RAYALA,102.2,111,102,104.65,3078,20191104
532843,FORTIS,149.25,152.25,149.2,150.35,155795,20191104
532845,TGBHOTELS,4.29,4.29,4.29,4.29,201,20191104
532847,HILTON MET,8.7,8.7,7.81,7.99,3257,20191104
532848,DELTA CORP,207.7,207.75,195.5,196.55,79845,20191104
532850,MIC ELECTRON,0.53,0.53,0.53,0.53,18586,20191104
532851,INSECTCID,553,565.95,551.5,553.65,700,20191104
532852,MCD HOLDING,18.2,18.95,18.2,18.7,1359,20191104
532853,ASAHI SONG,157.3,158.95,155.95,158.95,161,20191104
532854,NITIN FIRE,0.37,0.37,0.37,0.37,1051,20191104
532855,HARYA CAPFIN,33.1,33.1,33.1,33.1,2,20191104
532856,TIME TECHNO,65.75,68.8,65.7,67.5,69990,20191104
532859,HGSL,576,576,569,574,273,20191104
532864,NELCAST,44.75,44.9,43.15,43.5,3455,20191104
532865,MEGHMANI,52.5,54.45,52.2,53.25,107631,20191104
532866,QUINTEGRA SO,0.77,0.77,0.77,0.77,100,20191104
532867,V2RETAIL,122,124.7,119.1,119.3,3960,20191104
532868,DLF LIMITED,185,188.4,182.3,184.25,412981,20191104
532869,TARMAT,26.95,26.95,26.95,26.95,200,20191104
532871,CELESTIAL,3.43,3.43,3.39,3.39,616,20191104
532872,SUNPHA ADV,144.95,151.9,135.5,146.05,415623,20191104
532873,HOUSING DEV,1.59,1.59,1.59,1.59,101445,20191104
532874,SURYACHAKRA,0.24,0.25,0.23,0.25,6581,20191104
532875,ALLIED DIGIT,13.42,15.5,13.42,14.78,15732,20191104
532878,ALPA LAB,18,19.64,17.51,17.87,35179,20191104
532879,SIR SHADI LA,25.85,25.85,25,25.85,122,20191104
532880,OMAXE LTD,187.75,187.75,182.8,184.45,93166,20191104
532884,REFEX,53.4,53.7,48.6,49.9,94279,20191104
532885,CENTRAL BK,24.4,25.8,23.05,23.2,273959,20191104
532886,SEL MANUF,0.8,0.8,0.67,0.75,45742,20191104
532887,NTL,0.39,0.39,0.39,0.39,1,20191104
532888,ASIAN GRANIT,234.5,239.7,230.55,235.65,10610,20191104
532889,K.P.R. MILL,657.55,661.95,655,657.1,1023,20191104
532890,TAKE SOLUT,114.8,117.4,114,115.4,6972,20191104
532891,PURAVANKARA,66.95,67.3,64.45,65,6567,20191104
532892,MOTILALOFS,699,712.7,682.1,690.5,20289,20191104
532893,VTM LTD,25.25,26.4,25,25,9503,20191104
532894,IWIND ENERGY,3.05,3.39,2.85,3.02,7887,20191104
532895,NAGREKA CAP,7.61,7.61,6.95,6.95,26,20191104
532896,MAGNUM VENT,3.28,3.3,3.12,3.3,1533,20191104
532898,POWER GRID,197.15,198.65,194.3,194.7,2121494,20191104
532899,KAVERI SEED,522.4,534,522.4,526.7,93660,20191104
532900,PAISALO,468,469.2,460.35,464.35,62728,20191104
532904,SUPREME INFR,11.15,12.2,11.15,12.05,500,20191104
532906,MAANALU,65.15,73.7,64.35,64.35,332,20191104
532907,ILFSENGG,2.5,2.5,2.5,2.5,1468,20191104
532911,PARLEIND,17.85,17.85,16.45,17.4,12982,20191104
532914,ARCOTECH LTD,1.98,1.98,1.98,1.98,3696,20191104
532915,RELIGARE ENT,47.6,50.1,47.25,50.1,397438,20191104
532918,RATHI BARS,8.88,9.45,8.87,9.04,3622,20191104
532919,ALLIED COMP,0.49,0.49,0.49,0.49,350,20191104
532920,EMPEE DIST,4.03,4.06,4.03,4.06,240,20191104
532921,ADANI PORTS,391.8,395,389.9,390.95,65690,20191104
532922,EDELWEISS,93.5,97.95,93.5,94.5,79835,20191104
532923,RGL,264.75,264.75,247.05,252,240,20191104
532924,KOLTEPATIL,260.9,262.1,253.7,255.4,9724,20191104
532926,JYOTHYLAB,178.2,179.45,174.15,175.9,18296,20191104
532927,ECLERX,454.6,460,454.2,456.85,831,20191104
532928,TRIL,7.61,8.12,7.15,7.88,17876,20191104
532929,BRIGADE,206.5,208.45,201.45,208,10962,20191104
532930,BGR ENERGY,34.25,35.35,33.8,34.5,11034,20191104
532931,BURNPUR,1.3,1.3,1.27,1.27,196,20191104
532932,MANAKSIA LTD,36.1,39.9,36,37.75,19477,20191104
532933,PORWAL AUTO,20.85,22.2,19.2,19.9,21454,20191104
532934,PPAP,189.05,189.05,185.3,187.25,257,20191104
532935,ARIES AGRO,64.95,66.65,64.75,65.4,7071,20191104
532937,KUANTUM,461.3,463.5,456.15,462.15,344,20191104
532939,RPOWER,3.41,3.7,3.41,3.7,2662597,20191104
532940,J KUMAR INFR,161.8,161.8,150,151.75,10005,20191104
532941,CORDS CABLE,46.7,47.2,46.7,47,916,20191104
532942,KNR CONST,236.05,268.15,235.2,262.35,52026,20191104
532944,ONMOBILE,34.5,34.8,33.95,34.45,2328,20191104
532945,SHRIRAM EPC,7.85,8.04,7.63,7.87,21819,20191104
532946,BANG,19.05,19.05,18.25,18.6,10281,20191104
532947,IRB INFRA,79.5,79.6,78.5,78.8,42981,20191104
532951,GSS INFOTECH,37.35,37.45,36.5,37.35,8610,20191104
532952,NAHAR CAP,72.2,75.65,72.2,73.5,339,20191104
532953,V GUARD IND,248.85,252.15,245,247.05,30719,20191104
532955,RECLTD,141.85,142.95,139.5,140.85,317636,20191104
532957,GOKAK TEXTI,11.5,11.5,10.5,11.5,590,20191104
532959,GAMMON INFRA,0.28,0.29,0.27,0.28,447012,20191104
532960,IBVENTURES,111.35,111.35,111.35,111.35,11112,20191104
532966,TITAGARH WAG,42.85,43.9,42.55,43.2,82015,20191104
532967,KIRI DYES,413.6,424.2,408,409.4,25270,20191104
532972,SANKHYA INFO,5.35,5.35,5.35,5.35,852,20191104
532974,ABML,36.2,37.5,36.15,36.35,13934,20191104
532976,JAIBALA IND,20.5,20.5,19,20,3195,20191104
532977,BAJAJ AUTO,3259,3259,3181.8,3210.2,16204,20191104
532978,BAJAJ FINSE,8470,8750.7,8464.1,8708.15,45764,20191104
532979,PIRPHYTO,21.4,22,21.4,22,518,20191104
532980,GOKUL REFOIL,11.47,11.47,11.47,11.47,15,20191104
532983,RPG LIFESCI,258,309.1,258,309.1,74229,20191104
532985,KOTAK SENSEX,417,418,407.5,412.2,505,20191104
532986,NIRAJ CEMENT,16.45,16.45,14.4,14.4,2675,20191104
532987,RANE BRAKE,525,525.1,512.5,517.05,3020,20191104
532988,RANE ENGVL,216.25,219.95,210,212.4,501,20191104
532991,MVL LIMITED,0.19,0.19,0.19,0.19,210,20191104
532994,ARCHIDPLY IN,28.15,28.65,27.35,28.05,5952,20191104
532997,KSK ENERGY,0.45,0.56,0.45,0.56,344840,20191104
533001,SOMI CONVEY,15.89,15.89,14.1,15.19,206,20191104
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,3535,20191104
533007,LGB FORGE,2.65,2.65,2.46,2.65,3180,20191104
533008,OCL IRON&ST,4.76,4.76,4.36,4.41,24743,20191104
533014,SICAGEN IND,17.35,17.45,17.35,17.45,1739,20191104
533015,NUTEK INDIA,0.29,0.29,0.29,0.29,2140,20191104
533022,20 MICRONS,38.65,38.7,37.35,37.5,2694,20191104
533023,WABCO,6261.45,6261.45,6089.75,6131.95,534,20191104
533029,ALKALI,45,51.9,45,51.4,15756,20191104
533033,ISGEC,370,385,367,376.35,32118,20191104
533047,INDIAN MET,188.1,198.45,188.1,192.75,4761,20191104
533056,VEDAVAAG,29.15,31.9,29.15,31,10723,20191104
533068,ARROW TEX,10.35,10.35,10.35,10.35,1,20191104
533080,MOLDTKPACK,301.65,312,300,307.5,4295,20191104
533088,MAH HOLIDAY,232,238.1,230.9,233.1,7608,20191104
533090,EXCEL,0.9,0.9,0.9,0.9,300,20191104
533095,BENGLA& ASM,1368,1436.9,1368,1423.9,1627,20191104
533096,ADANI POWER,68.3,73.75,68.2,71.55,2128821,20191104
533098,NHPC,23.55,23.85,23.4,23.75,138477,20191104
533101,SURYAMBA SP,49,49.9,49,49.9,750,20191104
533103,JINDALCOTEX,1.55,1.55,1.55,1.55,100,20191104
533104,GLOBUS SPR,123.5,123.9,119.75,121.1,2548,20191104
533106,OIL INDIA,168.7,173,168.15,171.45,27461,20191104
533107,RNAVAL,3.75,3.75,3.75,3.75,31166,20191104
533108,BHILWRA TEC,4.8,4.9,4,4.87,7435,20191104
533121,EXPLEOSOL,298.7,300.35,292.15,298,633,20191104
533122,RTNPOWER,1.64,1.72,1.64,1.72,103634,20191104
533137,DEN NETWORK,47.55,49,46.6,46.6,4602,20191104
533138,ASTEC LIFE,364,372,356.05,356.5,1611,20191104
533144,COX KINGS,1.46,1.6,1.46,1.58,25995018,20191104
533146,DLINK IND,98.95,101,97.75,98.95,8677,20191104
533148,JSW ENERGY,73.3,76.8,72.55,73.6,265245,20191104
533149,ESSAR SECU,2.71,2.71,2.71,2.71,200,20191104
533150,GODREJ PROP,1006.1,1006.1,979.2,986,4388,20191104
533151,D B CORP,148.05,149.5,145.25,146.35,3657,20191104
533152,MBL INFRA,5.55,5.64,5.5,5.64,5517,20191104
533155,JUBL FOOD,1585,1592.95,1555.15,1563.95,23984,20191104
533156,VASCON ENG,12.05,14.1,12.05,13.81,22940,20191104
533157,SYNCOM HEAL,0.96,0.96,0.96,0.96,800,20191104
533158,THANGAMAYIL,347.7,355.4,347.7,348.15,372,20191104
533160,D B REALTY,8.2,8.2,7.62,7.99,97530,20191104
533161,EMMBI,113,116,113,115.45,457,20191104
533162,HATHWAY CAB,21.75,21.75,21.2,21.4,34939,20191104
533163,ARSS INFRA,25.25,26.65,24.75,25.85,1832,20191104
533164,TEXMO PIPES,16.25,16.3,15.95,16,9662,20191104
533166,SUNDARAMMUL,1.38,1.45,1.36,1.39,48649,20191104
533167,CORO ENGG,19.3,19.3,19.3,19.3,5600,20191104
533168,ROSSELL IND,62,63.7,60.15,63,2190,20191104
533169,MAN INFRA,27.4,27.75,26,26.45,4515,20191104
533170,TAMBOLI CAP,46,46,42.1,45,538,20191104
533171,UNITED BANK,9.88,10.11,9.76,9.84,90873,20191104
533172,IVZINGOLD,3500,3599.99,3500,3599.99,3,20191104
533176,DQ ENT,2.31,2.42,2.3,2.3,1801,20191104
533177,IL&FS TRANS,2.25,2.34,2.25,2.34,3812,20191104
533179,PERSISTENT,620.25,622.35,590,598.1,9568,20191104
533181,INTRASOFT,82.95,84,82.95,84,2155,20191104
533192,KCP SUGAR IN,14.3,14.3,13.6,13.69,19785,20191104
533193,KIRLOSKAR EL,12.2,12.24,12.2,12.24,5850,20191104
533200,TALWALKAR,4.32,4.53,4.32,4.53,5593,20191104
533202,NITESHEST,1.65,1.68,1.61,1.63,38729,20191104
533203,TARAPUR TRA,4.52,4.52,4.52,4.52,51,20191104
533204,GBGLOBAL,13.78,13.78,13.78,13.78,1,20191104
533206,SJVN,25.7,25.7,24.5,24.5,69464,20191104
533207,JPINFRATEC,1.33,1.33,1.26,1.28,242154,20191104
533208,EMAMI PAPER,72.85,75,72.85,75,11,20191104
533210,KRITI NUTRI,19.8,21.9,19.8,21.35,52823,20191104
533211,PARAB DRUGS,1.17,1.17,1.17,1.17,2466,20191104
533212,GKB OPHTHA,29,29.85,28.35,29.85,22018,20191104
533213,FRONT SEC,33.15,33.15,30.05,30.7,135,20191104
533216,TECHNOFAB,26.35,26.35,26.35,26.35,1092,20191104
533217,HMVL,92,92,83,85.8,5239,20191104
533218,EMAMIREAL,45.15,45.2,45.15,45.2,954,20191104
533221,ASIAN HTL W,270,277,265,277,303,20191104
533227,ASIAN HTL E,184,189.45,178.2,181.95,187,20191104
533229,BAJAJCON,249.8,259,248.8,255.65,22612,20191104
533230,HDFCMFGETF,3503,3503,3489.25,3489.25,67,20191104
533239,PRAKASHSTL,0.21,0.21,0.2,0.2,20900,20191104
533244,ICICIGOLD,35.1,35.15,34.86,35,89,20191104
533248,GPPL,87.6,88.95,87.4,88.5,16628,20191104
533252,WELSPUN INV,234,247,228,245.75,102,20191104
533257,INDOSOLAR,0.39,0.39,0.39,0.39,1200,20191104
533259,SASTASUNDR,87.5,87.5,87.1,87.1,239,20191104
533260,CAREERP,113,135.7,112,132.7,63631,20191104
533261,EROS MEDIA,16.1,16.15,15.25,15.7,39995,20191104
533262,RAMKY INFRA,51,51,48,49.05,4868,20191104
533263,GREENPOWER,1.45,1.45,1.39,1.4,368672,20191104
533265,GALLISPAT,19.7,20,19.7,20,510,20191104
533267,CANTABIL,210.5,210.5,199,204,39326,20191104
533269,VATECH WABA,196.8,199.25,193.7,194.6,4144,20191104
533270,BEDMUTHA IN,11.55,11.6,11.35,11.35,3306,20191104
533271,ASHOKA,107.95,107.95,100.3,100.7,16920,20191104
533272,CEBBCO,13.52,13.9,13.52,13.74,1616,20191104
533273,OBEROI REAL,510.2,524.9,498.15,499.85,9547,20191104
533274,PRESTIGE,309.5,309.5,299.6,303.9,13892,20191104
533275,GYSCOAL,1.81,1.92,1.81,1.92,1062,20191104
533278,COAL INDIA,208,215.65,206.5,215.05,373281,20191104
533282,GRAVITA,42.6,42.6,41.1,42.05,2256,20191104
533284,RPP INFRA,92.6,92.6,92.45,92.45,150,20191104
533285,RDB REALTY,19,19,18.35,18.35,2215,20191104
533286,MOIL LTD,138,147.3,136.5,140.35,109894,20191104
533287,ZEE LEARN,23.25,23.25,21.8,22.05,8830,20191104
533289,KESAR TERMI,30.5,32.15,30.15,31.85,721,20191104
533292,A2ZINFRA,10.9,11.4,9.82,9.98,111408,20191104
533293,KIRLOIL ENG,173.6,177.25,170.8,171.9,2690,20191104
533294,RAVI KUMAR,6.23,6.23,6.23,6.23,300,20191104
533295,PUNJABNSIND,20.55,21.35,20.55,20.85,13613,20191104
533296,FMNL,38.95,38.95,37,37,6700,20191104
533298,SURANASOL,6.2,6.2,5.86,6,1486,20191104
533301,SHEKHAWATI,0.25,0.25,0.25,0.25,5793,20191104
533302,KALYANI INV,1768.7,1768.7,1675.35,1721.4,77,20191104
533303,BF INVEST,363.85,367.8,347,350.05,53563,20191104
533306,SUMMIT SECU,452.55,461.5,452.55,458.55,37,20191104
533315,INNO INVEST,3.9,3.9,3.86,3.89,13622,20191104
533316,STEL,72.75,73,70.9,73,1050,20191104
533317,OMKAR SPC,4.75,4.75,4.4,4.68,46895,20191104
533320,JUBILNT IND,112.1,113.35,111.5,112.85,440,20191104
533321,BIL ENERGY,1.21,1.21,1.16,1.21,212567,20191104
533326,TEXMACO RAIL,44.5,45.1,44,44.15,16248,20191104
533329,IND TERRAIN,75.95,76,74,76,705,20191104
533333,FINEOTEX CH,27.25,28.5,27.05,27.9,27931,20191104
533336,DHUNINV,208,219.5,208,211.55,357,20191104
533339,ZEN TECH,77.3,78,70.7,71.55,64803,20191104
533343,LOVABLE,69,72,68.45,71.85,6576,20191104
533344,PTCFIN SER,13.8,14.18,13.71,13.79,91067,20191104
533385,N100,568.9,574.88,560.72,569,657,20191104
533393,TCI DEVELP,341,375,341,375,1704,20191104
533398,MUTHOOT FIN,711.2,714,705,706.2,10207,20191104
533400,FCONSUMER,27.75,27.75,26.25,26.5,264082,20191104
533407,CIL NOVA,8.8,8.8,8,8,450,20191104
533408,BSLGOLDETF,3585,3585,3580,3580,13,20191104
533451,KARMA ENERG,10,10.75,10,10.54,92,20191104
533452,WEIZMANN FX,275.1,281.8,266.1,278.95,715,20191104
533470,RUSHIL DECOR,96.35,96.35,95.35,95.65,135,20191104
533477,ENKEI WHEEL,329.95,331.95,317.25,317.25,163,20191104
533482,KRIINFRA,4.67,4.67,4.44,4.47,25018,20191104
533499,BGLOBAL,2.24,2.24,2.04,2.04,1916,20191104
533506,INVENTURE,14.8,14.82,14.45,14.5,38124,20191104
533519,LNT FH,97.2,99,96,96.7,451751,20191104
533520,IBULISL,70.1,70.1,70.1,70.1,870,20191104
533540,TREE HOUSE,5.6,6.1,5.6,6.01,2341,20191104
533543,BROOKS LABS,35,36.7,34.15,34.45,7834,20191104
533552,RUPA & CO,184.85,191.7,182.05,182.65,1513,20191104
533570,AXISGOLD,3428.99,3428.99,3372.02,3390,121,20191104
533573,ALEM PHARMA,571.5,587.45,571.5,579.35,5673,20191104
533576,VASWANI IND,4.81,5.2,4.81,5.2,1100,20191104
533581,PG ELECTRO,40.55,44.15,39.9,42.9,17629,20191104
533605,SETUINFRA,1.4,1.4,1.4,1.4,7700,20191104
533608,RDB RASAYAN,46,49.9,45,47.85,10280,20191104
533629,TIJARIA PPL,8.99,8.99,8.65,8.74,950,20191104
533632,ONELIFE CAP,5.7,5.7,5.7,5.7,200,20191104
533638,FLEXITUFF,4.74,4.74,4.31,4.43,7047,20191104
533644,UJAAS,3.34,3.51,3.3,3.33,47115,20191104
533655,TRIVENITURB,104.35,108.45,103.55,105.75,2524,20191104
533676,INDO THAI,24.1,26.9,23.05,24.7,556,20191104
533704,ESSAR SHIP,7.45,7.45,6.75,7.2,11202,20191104
533719,IDBIGOLD,3599.96,3599.96,3545,3545,2,20191104
533758,APL APOLLO,1485.5,1512.9,1471.85,1507.1,980,20191104
533896,FERVENTSYN,18.9,18.9,16.25,17.6,500,20191104
533941,TSIL,4.46,4.46,4.05,4.05,506,20191104
533982,TERASOFTWARE,25.5,25.7,25.5,25.7,302,20191104
534060,PMCFIN,0.29,0.31,0.29,0.31,532186,20191104
534076,ORIENT REF,225.5,226,224.9,225.45,1291,20191104
534091,MCX LTD,1189,1219.9,1172.65,1180.25,49288,20191104
534139,SCHNEIDER,77.95,79.55,77.25,78.25,15209,20191104
534184,NORL,0.21,0.22,0.21,0.22,59647,20191104
534309,NBCC,37.75,39.7,37.7,38.55,1393830,20191104
534312,MT EDUCARE,23.75,23.75,23.75,23.75,4580,20191104
534328,HEXATRADEX,16,16,14.65,14.65,24652,20191104
534338,MAXHEIGHTS,12.15,12.25,12.15,12.25,323,20191104
534369,TBZ LTD,42.45,43.45,42,43.1,7351,20191104
534392,VSSL,72.25,73,71.25,72.95,3846,20191104
534425,SPECIALITY R,78.15,82.1,76,77.4,3995,20191104
534532,LYPSA GEMS,4.46,4.46,4.46,4.46,900,20191104
534535,BIOGRPAPER,2.2,2.29,2.2,2.29,1054,20191104
534597,RTNINFRA,1.42,1.42,1.42,1.42,24891,20191104
534598,SEPOWER,3.18,3.19,3.18,3.19,2147,20191104
534600,JTL INFRA,89.5,90,85,85.55,3108,20191104
534612,AMTL,13.35,14.98,13.35,14.5,285,20191104
534615,NECC LTD,5.6,5.68,5.3,5.3,5000,20191104
534618,SAREL,11.7,11.73,11.7,11.73,5100,20191104
534623,JUPITER INFO,53,55,53,53.1,6820,20191104
534639,VINAYAK POL,9.5,9.5,9.5,9.5,186,20191104
534659,JOINTECA ED,16,16,16,16,16000,20191104
534674,DUCON,5.82,5.82,5.82,5.82,2799,20191104
534675,PROZONINTU,21.05,21.25,20.75,20.95,1246,20191104
534680,SRG HFL,107.45,107.45,97.25,98.8,1753,20191104
534690,LAKSHMIVILAS,17,17,17,17,68231,20191104
534691,COMFORT COM,2.37,2.37,2.26,2.26,10700,20191104
534734,RMCHEM,0.72,0.72,0.7,0.7,8105,20191104
534741,VIRTUAL GLO,0.17,0.17,0.17,0.17,342106,20191104
534742,ZUARI AGRO,98,98,94,95.45,77719,20191104
534748,STEEL EXCH,10.5,11.97,10.5,11.55,11966,20191104
534755,TRIO MERCAN,22,24,21.9,23.25,133363,20191104
534758,CIGNITI TECH,300.4,300.4,280,288.75,3515,20191104
534796,URBAKNITT,26.15,27.5,26.15,27.5,40,20191104
534804,CARERATING,535,545,531,532.45,95644,20191104
534809,PC JEWELLER,32.85,33.45,32.35,32.75,532363,20191104
534816,BH INFRATEL,208.65,217.7,207.2,214.85,436114,20191104
534976,VMART,1940,1940,1884.95,1893.1,804,20191104
535267,COM FINCAP,4.78,4.78,4.78,4.78,165,20191104
535276,SBISENSEX,429,430.1,426.78,428,6566,20191104
535322,REPCO HOME,308.1,308.1,298.1,301.1,7912,20191104
535458,NRB IND BEA,8.49,8.49,7.75,8.49,1013,20191104
535467,AIFL,1.52,1.6,1.52,1.59,2101,20191104
535566,KIFS FSL,50.9,50.9,46.1,50,633,20191104
535601,SREELEATHER,178.85,178.85,173,175.5,944,20191104
535602,SHARDA MOTOR,1056,1144.2,1056,1140,10,20191104
535620,BINNY MILLS,35.2,37.9,35,35.4,554,20191104
535621,SV GLOBAL,39.6,42,39.6,42,434,20191104
535648,JUSTDIAL,565,586.2,557.75,566.55,165691,20191104
535657,OONE,0.99,0.99,0.99,0.99,800,20191104
535693,BRAHM INFRA,18.05,18.05,18,18,3608,20191104
535694,EDSL,0.2,0.2,0.19,0.19,5828,20191104
535754,ORIENT CEM,78.3,81.75,78.3,80.15,17505,20191104
535755,ABFRL,210.8,214.75,210.4,213.45,11057,20191104
535789,IBUL HSG FIN,220,228.75,214.6,218.45,3186513,20191104
536128,VKJINFRA,0.19,0.19,0.19,0.19,15000,20191104
536170,KUSHAL,9.9,10.14,9.4,9.95,27710,20191104
536264,TIGER LOGS,53.1,54.1,53.1,54.1,4231,20191104
536493,JKAGRI GEN,501.75,501.75,455,470,1566,20191104
536507,FUTLIF FAS,414,414,402.05,407.35,1162,20191104
536565,TRIMURTHI,3.54,3.54,3.54,3.54,50,20191104
536659,PVVINFRA,11.27,11.27,11.05,11.17,6620,20191104
536709,INDRENEW,15.35,15.35,12.9,14.48,1254,20191104
536751,FIVEXTRADE,0.21,0.21,0.2,0.2,1051,20191104
536773,JIN POLY INV,10.51,10.51,10.51,10.51,2,20191104
536960,M100,17.52,17.85,17.52,17.6,9547,20191104
536965,BP CAPITAL,4.83,4.83,4.83,4.83,1,20191104
536974,CAPTAIN POLY,26.95,27,25.1,25.1,40983,20191104
537007,ICICINIFTY,125.39,126.1,125,125.55,2009,20191104
537008,ICICINF100,129,130.43,129,130.16,24,20191104
537069,ARNOLD HOLD,9.5,9.7,9.48,9.7,74077,20191104
537092,MODEX INT,27.5,27.5,24.6,24.6,1337,20191104
537253,SUNIL HEALTH,18.6,19.65,18.6,19.65,280,20191104
537254,RCI IND,24.9,25.35,24.9,25.35,1349,20191104
537259,SUYOG TELE,410,410,400,400,3,20191104
537291,NATH BIOGEN,344,344,328,331.45,78089,20191104
537292,AGRI TECH,48.85,49.5,48.15,48.55,3860,20191104
537326,CHEMTECH IND,4.41,4.41,4.41,4.41,500,20191104
537483,NETFNIF100,124,125.43,123.73,124.82,7,20191104
537524,VIAANINDUS,3.7,3.7,3.34,3.57,9687,20191104
537536,DENIS CHEM,38,41,36.15,38.8,1709,20191104
537708,KOTAKNIFTY,123.58,123.97,123.15,123.57,526,20191104
537750,KIRAN VYPAR,93,94,88.6,90,476,20191104
537766,BCP LTD,7.98,7.98,7.72,7.98,10010,20191104
537785,ANISHA IMPEX,49.9,49.9,49.9,49.9,5000,20191104
537800,MANGALAM IND,0.28,0.29,0.28,0.29,1053,20191104
537820,VFL,0.45,0.46,0.45,0.46,4592,20191104
537838,NEGOTIUM,6.56,6.56,6.56,6.56,67,20191104
537839,PHOENIX TN,10,10,10,10,873,20191104
537840,RAUNAQEPC,29.3,30.35,29.3,30.35,515,20191104
538019,OBI LTD,9.52,9.52,9.52,9.52,1652,20191104
538057,CPSE ETF,24.85,25.1,24.82,25.06,4031443,20191104
538081,HARIA APL,0.88,0.88,0.88,0.88,200,20191104
538092,JOONKTOLLEE,118.1,119,118.1,119,99,20191104
538119,RNB DENIMS,25.5,25.5,25.5,25.5,100,20191104
538128,WOMENS NEXT,1.73,1.73,1.72,1.72,4000,20191104
538180,GOLD LINE,0.87,0.87,0.87,0.87,1076,20191104
538268,WONDERLA,282.05,288.9,280,284.25,1517,20191104
538273,RESPONS INF,10,10,10,10,1000,20191104
538351,AFEL,1.9,1.9,1.9,1.9,112,20191104
538365,ADHUNIKIND,123,125,121.25,121.9,42658,20191104
538395,NAM SEC,61.95,61.95,61.95,61.95,10,20191104
538401,MAESTROS ELE,65,68,65,67.4,385,20191104
538422,JACKSON,0.19,0.19,0.19,0.19,55,20191104
538423,ALPS MOTOR,0.21,0.22,0.21,0.22,19273,20191104
538433,CLASSIC,0.25,0.25,0.25,0.25,33,20191104
538446,MONEYBOXX,54.9,54.9,54.9,54.9,6220,20191104
538452,QUASAR,9.9,9.9,9.83,9.83,30100,20191104
538464,TPROJECT,0.43,0.43,0.43,0.43,2522,20191104
538476,CTL,3.7,3.7,3.5,3.56,99816,20191104
538521,CROWNTOURS,18.75,22.65,18.7,19.25,9505,20191104
538539,JTAPARIA,0.19,0.19,0.19,0.19,1300,20191104
538542,GOLDCOINHF,6.5,6.5,6.5,6.5,1,20191104
538557,SAIBABA,1.94,1.97,1.91,1.93,18205,20191104
538562,SKIPPER,57.5,61.8,57.5,58.95,35902,20191104
538564,JAMESWARREN,89,90,85.65,86.5,875,20191104
538566,APOLLOTRI,299.95,301.6,295,297.6,60901,20191104
538567,GULFOIL LUB,880,889,880,887.35,736,20191104
538596,QUANTBUILD,6.67,6.67,6.67,6.67,123,20191104
538598,VISHAL,326,326,325,325,50,20191104
538607,TOYAMIND,1.25,1.29,1.25,1.25,748472,20191104
538634,VRL,29.1,30.5,29.1,29.5,124,20191104
538635,SNOWMAN,39.05,40.05,38.5,39.4,37531,20191104
538646,QGO,21.9,21.9,21.9,21.9,100,20191104
538647,PURSHOTTAM,20.9,20.9,20.9,20.9,10,20191104
538653,EML,0.27,0.27,0.27,0.27,1255,20191104
538666,SHARDACROP,295,295,273,274.4,981,20191104
538683,NETFSENSEX,430,432,427.93,427.93,5,20191104
538685,SHEMAROO,177,180.2,171.1,176.1,1000,20191104
538706,ULTRACAB,58.3,58.75,58.25,58.75,1309,20191104
538708,ETIL,6.6,6.6,6.6,6.6,15,20191104
538713,ATISHAY,59.95,59.95,59.85,59.85,101,20191104
538715,DHABRIYA,47,50.85,42.65,44.85,648,20191104
538716,ARYACAPM,30,33.2,30,30.7,165000,20191104
538730,PDSMFL,320,320,320,320,60,20191104
538742,PANACHE,31.1,31.1,31.1,31.1,100,20191104
538765,JSHL,10.25,10.5,10.24,10.37,445000,20191104
538772,NIYOGIN,73,73,60.05,66.1,794,20191104
538778,AKASHDEEP,33,33,30.5,33,172,20191104
538787,GBFL,1.87,1.87,1.87,1.87,100,20191104
538795,SAPPL,160.85,160.85,160.15,160.6,150,20191104
538812,AANCHALISP,14.45,14.6,13.66,14.27,437911,20191104
538834,MEL,9.25,9.25,9.25,9.25,42,20191104
538835,INTELLECT,195.15,195.9,185.25,187.1,50972,20191104
538836,MONTECARLO,235.85,240.5,235.05,240.1,599,20191104
538837,JSTL,20.9,20.9,18,19,669,20191104
538860,PANAFIC,0.21,0.22,0.21,0.22,5001,20191104
538868,CSL,5.8,5.8,5.8,5.8,2000,20191104
538882,EMERALD,7.03,7.03,7.03,7.03,1010,20191104
538890,MKEXIM,10.4,10.66,10.4,10.64,5158,20191104
538891,MCLOUD,16,16.6,16,16.25,105386,20191104
538896,KANCHI,279,282.8,270,277.7,2157,20191104
538902,DHUN TEAIND,163.5,169.75,162,163,1125,20191104
538921,RAFL,198.35,198.35,194,194,8750,20191104
538922,COSYN,22.45,22.45,20.5,20.75,3187,20191104
538928,KARNAVATI,27.5,27.5,27.5,27.5,1000,20191104
538942,MERCANTILE,5.77,5.77,5.77,5.77,50,20191104
538943,SONAL,29.8,29.8,29.8,29.8,120,20191104
538961,GENUSPAPER,5.07,5.27,4.9,5.15,62927,20191104
538962,MINDACORP,95.7,101.05,95.7,96.4,16914,20191104
538963,PACT,2.67,2.67,2.45,2.45,2010,20191104
538965,CONCORD,17.1,17.1,17.1,17.1,1,20191104
538987,TALBROSENG,93,97,93,94.8,1060,20191104
538992,SAPL,342,342,342,342,10,20191104
538993,PUROHITCON,5.15,5.15,5.15,5.15,100,20191104
539006,PTCIL,408,408,391.1,404.85,376,20191104
539009,GBLIL,1.65,1.65,1.65,1.65,2400,20191104
539011,CHENFERRO,12.6,13.89,12.6,13.05,810,20191104
539013,GITARENEW,4.88,4.88,4.88,4.88,20,20191104
539015,ORTEL,0.75,0.75,0.72,0.72,1001,20191104
539017,ASHFL,73.5,75,66,72.25,6003,20191104
539018,BEEKAY,273.65,274,251.65,258.2,2315,20191104
539026,SSPNFIN,65.2,74.2,65.2,74.1,36000,20191104
539031,SETFBSE100,121,124,121,123.99,12,20191104
539032,FRASER,14.75,14.81,14.58,14.8,77007,20191104
539040,TTIL,1.26,1.26,1.26,1.26,1204,20191104
539042,AGIIL,74.65,76,74.65,74.65,20,20191104
539043,BKMINDST,0.94,0.98,0.9,0.9,8711,20191104
539044,MANAKSTELTD,11.84,11.84,10.5,11.29,1944,20191104
539045,MNKALCOLTD,4.2,4.8,4.2,4.4,1439,20191104
539046,MNKCMILTD,3.97,4.05,3.97,4.01,1420,20191104
539056,ADLABS,2.88,2.88,2.88,2.88,3768,20191104
539083,INOXWIND,36,36.95,35.2,35.5,40491,20191104
539097,YOGYA,25.2,27,25.2,26.1,16000,20191104
539113,PML,1201,1295,1180,1241.95,299,20191104
539118,VRLLOG,272.8,273.1,269.15,270.3,3567,20191104
539122,BODHTREE,40.85,40.85,38.25,38.85,6175,20191104
539126,MEP,31.6,31.85,27.8,29.2,27513,20191104
539141,UFO,141.15,142,138.7,138.9,2101,20191104
539143,PANTH,145,145.15,141,144.5,103198,20191104
539148,SHIVALIK,203,229,203,215.55,5823,20191104
539150,PNCINFRA,171.8,174.55,169.3,170.5,3632,20191104
539151,ARFIN,55.2,60.5,55.1,58,370,20191104
539169,FUNNY,0.48,0.48,0.48,0.48,100,20191104
539175,INDRAIND,10.29,10.29,10.29,10.29,7,20191104
539176,HAWAENG,27.5,28.8,27.5,27.5,81,20191104
539177,AIIL,34,35,34,35,900,20191104
539195,POEL,28.65,28.7,28.65,28.7,51,20191104
539196,AEL,11.4,11.4,11.4,11.4,1,20191104
539201,SATIA,76.25,79,75.4,76.25,7844,20191104
539207,MANPASAND,4.93,4.93,4.93,4.93,22921,20191104
539219,MUL,309.85,313.25,309.85,312.95,93406,20191104
539221,SPORTKING,317.2,330,317.15,318,1136,20191104
539223,AMBITION,13.37,13.37,13.37,13.37,108,20191104
539225,JIYAECO,38,43,38,40.55,76459,20191104
539226,RUDRA,112,112,104,110.55,1320,20191104
539227,LOYAL,28.85,29.5,27.45,29.5,203,20191104
539228,GGPL,93.1,96,93.05,94,505,20191104
539229,MRSS,24.05,24.95,24.05,24.05,15600,20191104
539235,GPL,301,309,301,309,35,20191104
539251,BALKRISHNA,19.65,19.65,19.2,19.5,2390,20191104
539252,SCFL,2.69,2.69,2.51,2.6,7601,20191104
539254,ADANITRANS,279.5,286.5,278.3,284.45,60764,20191104
539255,STARDELTA,88.25,88.25,88.25,88.25,1,20191104
539268,SYNGENE,330,331.95,327.15,329.8,2981,20191104
539275,MSL,52,52,52,52,2,20191104
539276,KAYA,403.85,404.4,396.05,400.55,27,20191104
539278,SYMBIOX,0.2,0.2,0.2,0.2,100,20191104
539287,ORTINLAABS,9.55,9.93,9.5,9.8,6531,20191104
539289,MJCO,432,432,417.3,420.4,298,20191104
539290,BINDALAGRO,11.05,11.7,11.05,11.13,4404,20191104
539301,ARVSMART,103.45,104.75,102.05,102.25,656,20191104
539302,POWERMECH,710,716.65,695.15,698.5,84,20191104
539309,RAMASTEEL,51.9,51.9,47.8,47.9,672,20191104
539310,TISL,3.81,3.81,3.72,3.8,755000,20191104
539311,NFIL,14.94,15,14.94,14.99,3001,20191104
539312,UTISENSETF,429.99,430,420,420,4,20191104
539331,VETO,49.5,49.65,48.3,49.5,1253,20191104
539332,NAVKARCORP,35.75,36.8,35.45,36.25,12281,20191104
539334,SHREEPUSHK,97.75,98.9,96.9,98.25,2357,20191104
539336,GUJGAS,198.9,207.95,197.2,205.65,97018,20191104
539346,SADBHIN,42.75,43.45,42.4,43.45,19,20191104
539351,PRABHAT,85.95,88.05,85.9,87.2,1007,20191104
539353,SALAUTO,211.4,211.4,184.95,192.75,5227,20191104
539354,POLYSPIN,70.1,70.1,70.1,70.1,25,20191104
539359,PRITIKAUTO,87.5,87.5,76.5,80.2,3099,20191104
539399,BELLACASA,122,122.8,111.15,115.85,136,20191104
539400,MALLCOM,225,225,210,221.95,9,20191104
539404,SATIN,229.5,243,227,228.5,2329,20191104
539407,GENCON,72.5,72.5,67.15,70.9,6534,20191104
539408,KUBERJI,1.48,1.48,1.48,1.48,1000,20191104
539409,NEERAJ,11.5,11.5,11.5,11.5,4,20191104
539428,TEJNAKSH,59.7,59.7,59.7,59.7,100,20191104
539436,COFFEEDAY,33.85,33.85,33.85,33.85,11990,20191104
539437,IDFCFIRSTB,44,45.15,43.55,43.7,1211294,20191104
539447,BEARDSELL,14.3,14.3,14,14,150,20191104
539448,INDIGO,1445,1459.75,1423.15,1436.05,70139,20191104
539450,SHK,126.6,129.8,124.2,127.3,2455,20191104
539455,ARYAVAN,26.35,26.35,26.35,26.35,153,20191104
539480,LICNETFN50,124,125.8,123.52,125.8,183,20191104
539487,LICNETFSEN,500,500,500,500,11,20191104
539494,SMARTFIN,69,69,69,69,10,20191104
539506,ADCON,9.95,9.95,9.95,9.95,440,20191104
539515,GMLM,151.15,151.15,148.15,148.15,203,20191104
539516,HDFCNIFETF,1245,1258.2,1245,1255.87,28,20191104
539517,SXETF,4264.02,4275,4262.05,4275,23,20191104
539518,UDAYJEW,92.95,92.95,91.45,91.45,208,20191104
539520,SHAILJA,8.44,8.44,8.44,8.44,100,20191104
539523,ALKEM,2005.9,2024,1998.25,2015.1,912,20191104
539524,LALPATHLAB,1463.6,1465.5,1416,1440.45,4116,20191104
539526,SCTL,35,35,25.6,27.4,26623,20191104
539528,AAYUSH,23.1,23.1,22,22,31,20191104
539542,LUXIND,1209.65,1215.8,1193,1211.5,174,20191104
539545,APOORVA,15.2,15.2,15.2,15.2,10,20191104
539551,NH,264.1,276.3,263,275.1,7338,20191104
539561,ROXY,22.6,22.6,22.6,22.6,5,20191104
539562,AARNAV,38.4,40.4,38.4,39.25,270,20191104
539594,MISHTANN,29.15,29.15,29.15,29.15,528,20191104
539596,DELTA,3.4,3.4,3.34,3.34,241,20191104
539597,JSLHISAR,71.9,76.15,71.9,74.65,30773,20191104
539620,AINFRA,11.45,11.45,11.45,11.45,200,20191104
539621,BCLENTERPR,18.05,18.05,18.05,18.05,32,20191104
539636,PRECAM,33.4,34.95,33.05,34.9,17954,20191104
539658,TEAMLEASE,2943.1,2970.15,2820.05,2849.4,250,20191104
539660,BESTAGRO,227.7,236.15,227,235.2,43252,20191104
539678,QUICKHEAL,132.3,135,129,129.75,10643,20191104
539679,KAPILRAJ,4.28,4.28,4.28,4.28,200,20191104
539692,IFINSER,19.05,19.05,17.6,17.6,206,20191104
539725,GOKULAGRO,13,13.88,12.9,13.18,724,20191104
539730,FREDUN,223,225,215.2,224.7,7537,20191104
539742,SIMBHALS,6.86,6.86,6.5,6.65,4755,20191104
539770,DARJEELING,86.8,86.85,82.8,85.2,37893,20191104
539785,PDMJEPAPER,16.65,16.65,16.55,16.65,23484,20191104
539787,HCG,115.35,119.6,112,113.65,2660,20191104
539798,UMIYA,7.77,8.34,7.6,7.6,9973,20191104
539799,BHARATWIRE,30.1,33.45,30.1,31.65,1685,20191104
539800,CHDCHEM,41.2,41.2,33.8,40.8,135,20191104
539807,INFIBEAM,45,47,45,45.6,171118,20191104
539814,RADHEY,20.3,20.4,19.35,19.8,85543,20191104
539837,RPEL,106,106,106,106,200,20191104
539841,LANCER,39.05,39.05,36.1,37.45,2961,20191104
539844,EQUITAS,97.05,100,95.7,98.3,754462,20191104
539861,SKIL,4.7,4.8,4.59,4.8,26691,20191104
539871,THYROCARE,585.15,590,566,568.65,1543,20191104
539872,BAJAJHCARE,178.05,183,178.05,183,436,20191104
539874,UJJIVAN,273.65,282.6,272.5,280.15,126321,20191104
539876,CROMPTON,256.2,258,253.65,254.6,34040,20191104
539883,PILANIINVS,1874,1874,1789,1798.95,1941,20191104
539884,DARSHANORNA,51.35,51.35,49.5,49.5,2220,20191104
539889,PARAGMILK,145.5,146.95,142.55,142.95,6399,20191104
539894,MADHAVIPL,212,212,212,212,100,20191104
539917,NAGARFERT,3.4,3.4,3.4,3.4,16391,20191104
539938,MIL,68.5,68.5,68.5,68.5,6,20191104
539939,YASHCHEM,94.25,96,93.75,95.35,6753,20191104
539940,MAXVIL,38.3,40,37.85,39.05,7960,20191104
539945,ICICINV20,58.5,58.58,58.5,58.55,427,20191104
539956,TAALENT,201.3,245,201.3,220.35,1887,20191104
539957,MGL,1011,1015.25,974.6,978.15,14467,20191104
539962,QFSL,0.19,0.19,0.19,0.19,130,20191104
539963,ZEAL,90,90,90,90,5,20191104
539978,QUESS,500,514,492,496.45,22310,20191104
539979,DIGJAMLTD,0.89,0.89,0.85,0.88,28850,20191104
539980,ICICIMCAP,65.02,65.48,64.91,65.2,84,20191104
539981,MAXINDIA,74.8,77.45,70.65,76.1,43346,20191104
539982,ASYL,17,17.7,17,17.7,400,20191104
539986,COMSYN,57.65,57.65,51.6,51.75,3187,20191104
539992,LLOYDSTEEL,0.52,0.52,0.47,0.49,487786,20191104
540005,LTI,1712,1712,1652,1659.8,3256,20191104
540006,EASTWEST,79,79,72.1,76.65,2572,20191104
540023,COLORCHIPS,27.8,27.8,27.8,27.8,2,20191104
540024,ASHARI,19.5,19.5,17.8,17.85,7,20191104
540025,ADVENZYMES,199.1,206.85,189.7,191.2,53256,20191104
540027,PTIL,331.5,334.5,317,326.5,1301,20191104
540047,DBL,461,469.9,435,441.6,38436,20191104
540048,SPAL,197.1,200,188.9,198.45,619,20191104
540061,BIGBLOC,28,28,21.2,24.5,518,20191104
540063,ECS,4.07,4.07,4.07,4.07,10,20191104
540064,FRETAIL,377.25,380.2,371,379.1,47974,20191104
540065,RBLBANK,304.5,316.65,300.5,309.75,810702,20191104
540073,BLS,74.5,74.5,71,71.9,3687,20191104
540080,NARAYANI,26,26.05,24.75,24.75,15,20191104
540083,TVVISION,1.26,1.26,1.26,1.26,1380,20191104
540108,TAHL,100,100,80,83.95,16641,20191104
540115,LTTS,1513,1514,1498,1500.5,4260,20191104
540124,GNA,278.95,282.6,266.3,267.6,13183,20191104
540125,RADHIKAJWE,18.5,18.7,17.4,18.6,19200,20191104
540133,ICICIPRULI,510,514,506.35,510.6,51455,20191104
540134,IISL,14.1,14.3,14.1,14.25,92594,20191104
540136,HPL,43,44.3,43,43.35,1314,20191104
540143,SAGARSOFT,47.2,51.55,47.15,47.3,4268,20191104
540144,DRA,9.3,9.3,9,9,5000,20191104
540145,VALIANTORG,1510,1535,1490,1503,21150,20191104
540153,ENDURANCE,1091.45,1119.6,1088.6,1109.95,610,20191104
540154,IDFSENSEXE,414.9,414.9,414.9,414.9,4,20191104
540173,PNBHOUSING,543.8,574.75,537.3,563.25,120475,20191104
540175,REGENCY,30.05,30.05,29.15,29.65,30641,20191104
540180,VBL,637,637,621.3,629.75,39320,20191104
540192,LKPSEC,4.75,5.53,4.75,5.51,934726,20191104
540198,OSIAJEE,33.8,34.2,32.95,33.5,457,20191104
540203,SFL,1235,1240.35,1227,1240,20,20191104
540210,TMRVL,16.15,16.95,16.15,16.95,2638,20191104
540211,SIFL,14,14.73,13.33,14.73,219,20191104
540212,TCIEXP,760,800,748.45,770,3280,20191104
540222,LAURUSLABS,381.9,387.5,372.35,373.55,14683,20191104
540253,SNTCL,8.3,8.3,8.3,8.3,55002,20191104
540268,DHANVARSHA,63.5,80,63.5,63.8,51153,20191104
540293,PRICOLLTD,34.6,34.7,33.6,33.75,24487,20191104
540311,JITFINFRA,7.5,7.5,6.85,7.27,1871,20191104
540358,RMC,25.25,28.35,25.25,28.35,4000,20191104
540360,LLFICL,124.9,124.9,122.05,124.8,25423,20191104
540361,DANUBE,10.45,10.5,10.2,10.28,8460,20191104
540366,RADIOCITY,29.55,32.75,29.55,31.75,8222,20191104
540376,DMART,1974.45,1988.75,1942.25,1956.15,24645,20191104
540386,ONTIC,8.15,8.15,8.11,8.15,5216,20191104
540396,MANOMAY,33,35.6,33,35.6,12000,20191104
540403,CLEDUCATE,75,88.4,75,85.05,3089,20191104
540404,PRIME,127,128,127,128,3000,20191104
540405,OCEANIC,49,49,49,49,3000,20191104
540425,SHANKARA,375,378.35,360.8,367.1,14869,20191104
540426,RELSTRUCT,6.91,6.91,6.91,6.91,6000,20191104
540469,IPRU2933,10.09,10.35,10.09,10.23,61500,20191104
540497,SCHAND,63.7,69.85,60.5,69.1,8089,20191104
540519,MEERA,155,155,154.5,154.65,2500,20191104
540526,IRBINVIT,52.03,52.03,51.6,52,102500,20191104
540530,HUDCO,40,41.85,40,40.7,174146,20191104
540544,PSPPROJECT,550,550,538.85,542.95,823,20191104
540565,INDIGRID,93.52,93.95,93.5,93.52,40824,20191104
540570,SFIVL,10.88,10.88,10.88,10.88,1,20191104
540575,STARCEMENT,96.2,98.7,95.4,95.7,2669,20191104
540590,RIDDHICORP,97,97,97,97,500,20191104
540593,HEOF1126RG,9.8,9.81,9.8,9.81,3100,20191104
540595,TEJASNET,82.8,83.65,79.8,80.3,8647,20191104
540596,ERIS,426.45,428,416.95,421,666,20191104
540597,CONTAINER,6.09,6.09,6.09,6.09,70,20191104
540602,GTPL,73.4,74.6,72.6,74.6,569,20191104
540611,AUBANK,685.6,691.6,684,686,1346,20191104
540612,ICICILOVOL,94,95,94,95,2,20191104
540613,GEL,45.5,45.5,45.5,45.5,3000,20191104
540615,7NR,169,172.45,169,169.9,43902,20191104
540621,BHAGYAPROP,19.25,19.25,19,19,1055,20191104
540642,SALASAR,102.5,107.3,102,105.95,1340,20191104
540647,GANGESSEC,36.5,37,36.15,37,127,20191104
540649,AVADHSUGAR,307.65,319.5,300,311,13933,20191104
540650,MAGADHSUGAR,115,115,110.05,111.4,2332,20191104
540653,SINTEXPLAST,1.22,1.22,1.22,1.22,1651068,20191104
540669,UTINEXT50,300,300,286.3,292,13,20191104
540673,SIS,936.45,936.45,897,917.1,77,20191104
540678,COCHINSHIP,410,417.1,397.8,400.3,11391,20191104
540679,SMSLIFE,280,282.85,275,282,1501,20191104
540680,KIOCL,124,126.9,122.5,124.5,4017,20191104
540686,SMRUTHIORG,132,133.95,132,133.95,37,20191104
540691,ABCAPITAL,82.3,86.2,82.3,83.35,225446,20191104
540692,APEX,233,238.4,230.65,236.45,7729,20191104
540695,DWL,82.3,82.3,82.3,82.3,24000,20191104
540697,AMFL,16.7,16.7,16.7,16.7,33600,20191104
540699,DIXON,3030,3038.1,3012.1,3020,267,20191104
540700,BRNL,65.8,67.25,65.2,65.7,591,20191104
540701,DCAL,118.6,124.55,117.95,119.65,34339,20191104
540702,LASA,19.2,19.2,18.35,18.9,294,20191104
540704,MATRIMONY,500,533.95,500,505,227,20191104
540709,RELHOME,5.49,5.49,5.35,5.49,326902,20191104
540710,CAPACITE,224.45,232.15,221.4,223.6,23974,20191104
540716,ICICIGI,1342,1342,1308,1322.35,9826,20191104
540719,SBILIFE,997.5,1003.3,990,999.1,14502,20191104
540725,SISL,63,63,62.75,62.9,4000,20191104
540726,TTFL,81.95,82,81.95,82,3000,20191104
540728,SAYAJIIND,133.25,133.25,133.25,133.25,12,20191104
540730,MEHAI,131,131,131,131,1500,20191104
540735,IRIS,20.6,20.6,20.5,20.5,8000,20191104
540737,SGRL,85,85.1,82,82,18000,20191104
540743,GODREJAGRO,510,521,510,518.95,6057,20191104
540744,MESCON,7.22,7.22,6.55,7.13,4004,20191104
540749,MASFIN,725.45,731.65,715,727.9,1528,20191104
540750,IEX,149.65,149.65,138.25,142.75,944415,20191104
540755,GICRE,301,312,288,292.75,57659,20191104
540757,SCPL,140,141,137.3,139.4,25600,20191104
540762,TIINDIA,431,462.4,430,437.4,25780,20191104
540767,RNAM,355,364.8,344,345.5,243170,20191104
540768,MAHLOG,370,382,362.3,369.65,96722,20191104
540769,NIACL,161.6,171,158.75,161.25,47241,20191104
540774,IFGLEXPOR,160,160,154.2,156,653,20191104
540775,KHADIM,265,274,250.6,252.5,9094,20191104
540776,5PAISA,168,171.55,164.8,167,107,20191104
540777,HDFCLIFE,612.95,615.05,587.3,592.75,595410,20191104
540782,SBRANDS,12.5,12.5,12.5,12.5,1000,20191104
540786,SHARIKA,32.4,32.4,32.4,32.4,3000,20191104
540787,ICICIB22,36.38,36.75,36.38,36.46,163365,20191104
540789,DNAMEDIA,0.32,0.32,0.32,0.32,38,20191104
540793,HHOF1140RG,8.55,8.75,8.55,8.72,13050,20191104
540795,DYNAMIC,37.5,37.5,37.5,37.5,6000,20191104
540796,RATNABHUMI,63,63.5,63,63.25,20000,20191104
540797,SHALBY,110.5,123.05,110.5,119,27274,20191104
540798,FSC,512,515,450,476.7,7201,20191104
540809,MRCEXIM,4.9,4.9,4.9,4.9,8000,20191104
540824,ASTRON,43.9,43.9,43.9,43.9,82570,20191104
540861,IPRU3018,8.85,8.85,8.85,8.85,30000,20191104
540862,IPRU3019,8.02,8.03,8.02,8.02,99899,20191104
540874,7SEAS,7.54,7.54,7.54,7.54,2500,20191104
540879,APOLLO,83,95.3,80.6,95.3,30782,20191104
540900,NEWGEN,172.2,188.05,172.2,179.4,1588,20191104
540901,PRAXIS,63.8,70,63.8,65.3,246,20191104
540902,AMBER,1049,1084,1002.15,1007.7,1718,20191104
540903,CRPRISK,27.3,28.05,27.3,28.05,4000,20191104
540935,GALAXYSURF,1513.25,1546.85,1478.75,1504.2,539,20191104
540952,LAL,6.42,6.43,6.42,6.43,30000,20191104
540954,IWP,48.9,49,47.05,47.15,3720,20191104
540961,SHIVAMILLS,35,35.9,35,35.9,73,20191104
540975,ASTERDM,148.65,148.65,140.8,142.6,17164,20191104
540980,YSL,8550,8550,8550,8550,3,20191104
541005,KANCOTEA,30.75,32.85,30.75,32.85,462,20191104
541019,HGINFRA,196,196.5,183.85,184.85,487,20191104
541083,INFLAME,107,107,107,107,1000,20191104
541092,ABSLRIF6RG,7.01,7.25,7.01,7.25,4500,20191104
541096,BPLPHARMA,182,182,175,175,77,20191104
541097,LIQUIDETF,999.99,1000.01,999.99,1000.01,721,20191104
541143,BDL,331.5,349.25,331.45,332.45,17334,20191104
541144,ACTIVE,14,14,14,14,2000,20191104
541153,BANDHANBNK,600,604.95,584.45,589.85,53971,20191104
541154,HAL,787,798,775.95,778.65,1745,20191104
541161,KARDA,150.3,152,148.4,149.7,983,20191104
541163,SANDHAR,241.5,241.5,227,231.55,1014,20191104
541178,BENARA,12.25,12.7,12.25,12.7,4000,20191104
541179,ISEC,315,325.65,310.25,318.2,12490,20191104
541195,MIDHANI,163.9,182.8,158.6,173.3,353589,20191104
541233,LEMONTREE,62.55,63.55,62.5,62.9,25761,20191104
541269,CHEMFABALKA,194,194,176.1,176.1,34,20191104
541276,GARVIND,29.6,29.6,29.6,29.6,10000,20191104
541299,DLCL,13,13.1,13,13.1,8000,20191104
541301,ORIENTELEC,190.9,198.05,185,197,41650,20191104
541302,DHRUV,35,35,34,34,6000,20191104
541303,AKSHAR,10.6,10.6,10.6,10.6,3000,20191104
541304,INDOUS,89.95,89.95,80,80.65,62500,20191104
541309,IPRU3095,8.4,8.55,8.4,8.46,34985,20191104
541313,ICICI500,155.5,157,155.5,157,2,20191104
541336,INDOSTAR,207,222,200,208.65,35080,20191104
541347,PARVATI,1.6,1.75,1.6,1.75,1505,20191104
541353,INNOVATORS,35.5,35.5,33,35,6400,20191104
541400,ZIMLAB,99.05,99.05,93.55,95.75,244,20191104
541401,ARIHANTINS,6.66,6.66,6.66,6.66,12000,20191104
541402,AFFORDABLE,72.75,72.75,72.75,72.75,1600,20191104
541403,DOLLAR,185,185,180,180.5,209,20191104
541445,WAA,32,34.9,30,30,3200,20191104
541450,ADANIGREEN,89.85,95.9,89.7,92.65,444398,20191104
541503,UNICK,25.75,25.75,23.75,23.75,301,20191104
541540,SOLARA,450,450,410.05,415.9,2637,20191104
541545,TALWGYM,4.29,4.3,4.29,4.3,22461,20191104
541546,GAYAHWS,0.29,0.29,0.29,0.29,50870,20191104
541556,RITES,288.4,288.7,284.05,285.4,16703,20191104
541557,FINEORG,1905.4,1912.6,1883,1908.3,672,20191104
541578,VARROC,478.35,481.35,472.25,478.65,304,20191104
541627,HITECHWIND,18.8,20.2,18.55,19.45,2382,20191104
541634,RAWEDGE,65,65,65,65,1600,20191104
541678,TVF1G,8.7,8.7,8.67,8.67,7000,20191104
541700,TCNSBRANDS,730,750.75,701,749.7,1635,20191104
541702,ASHNI,1.93,1.93,1.93,1.93,10,20191104
541729,HDFCAMC,2990,2990,2931.4,2944.15,37653,20191104
541741,TINNATFL,14.66,15.85,14.66,15.17,100,20191104
541770,CREDITACC,640,690,640,668.65,13934,20191104
541771,AMINTAN,0.72,0.72,0.72,0.72,6331,20191104
541809,ICICINXT50,29.23,30,29.03,29.03,216,20191104
541890,SPACEINCUBA,0.32,0.32,0.32,0.32,962,20191104
541945,RANJEET,24.5,25,24.5,25,12000,20191104
541956,IRCON,432,433.95,421,421.9,4200,20191104
541972,SETFSN50,324,325.11,322.99,323.59,39,20191104
541973,MACH,120,120,105,105,7500,20191104
541974,MANORAMA,380,384,351,365.8,13800,20191104
541988,AAVAS,1588.25,1588.25,1526.7,1531.7,1867,20191104
542011,GRSE,235.4,249.4,229.45,240.2,108241,20191104
542066,ADANIGAS,147,149,146.5,147.95,102767,20191104
542117,NETRIPPLES,12.92,12.92,12.92,12.92,35,20191104
542131,MAN50ETF,121.3,121.4,121.2,121.2,124,20191104
542141,TECHNOE,262,320.7,255.3,279.2,62669,20191104
542145,RONI,30,30,30,30,6000,20191104
542216,DALBHARAT,814.25,844,807.8,812.6,6327,20191104
542231,NILASPACES,1.33,1.34,1.27,1.28,12460,20191104
542233,TREJHARA,14.49,14.49,14.49,14.49,569,20191104
542248,DECCAN,75.25,78,75,77.6,13200,20191104
542285,AXITA,90,91,90,91,4000,20191104
542323,KPIGLOBAL,46.8,46.8,46.8,46.8,3200,20191104
542333,CESCVENTURE,347.1,357,339,344.75,306,20191104
542337,SPENCER,74.05,74.5,72.35,72.7,8939,20191104
542351,GLOSTERLTD,645,651.9,626.1,651.9,642,20191104
542367,XELPMOC,69.95,70,69.95,69.95,168,20191104
542383,RITCO,55.2,58.2,55.2,58.2,12800,20191104
542399,CHALET,337.95,337.95,325.05,332,123,20191104
542446,JONJUA,35,35.05,34.75,35.05,124800,20191104
542459,KRANTI,30,30,30,30,3000,20191104
542460,ANUP,482,482,476,478.3,242,20191104
542477,GLEAM,3.34,4.03,3.34,4.03,30000,20191104
542484,ARVINDFASN,441.7,450.9,437.3,440.75,8059,20191104
542503,MAHIP,6.7,6.7,6.7,6.7,8000,20191104
542579,AGOL,20.35,20.35,20.35,20.35,2000,20191104
542597,MSTC,120,127,115.75,116.8,56486,20191104
542602,EMBASSY,422.3,422.3,412,412,6400,20191104
542628,NSL,28.8,29.5,28.8,29.5,9000,20191104
542641,CKFSL,0.55,0.55,0.55,0.55,6655,20191104
542649,RVNL,25.65,25.7,24.6,24.65,470591,20191104
542650,METROPOLIS,1437,1480.05,1429.95,1450.8,786,20191104
542651,KPITTECH,93.9,93.95,88.5,92.15,10965,20191104
542652,POLYCAB,861.9,861.9,837.1,850.75,7531,20191104
542653,JINAAM,26.15,26.15,26.15,26.15,24000,20191104
542655,VIKASMCORP,3.65,3.73,3.45,3.73,25907,20191104
542665,NEOGEN,384.45,393,383.6,388.15,945,20191104
542668,EVANS,165.6,165.6,165.6,165.6,2000,20191104
542669,BMW,17.7,17.7,16.85,16.85,130,20191104
542670,ARTEMISELC,150.7,150.85,148,148,20000,20191104
542677,MAHESH,18.3,18.3,18.3,18.3,25,20191104
542678,CHCL,20,22.5,20,22.5,12000,20191104
542682,HARISH,39.25,39.25,37.15,37.2,230,20191104
542683,SUICH,16,16.15,16,16.15,4800,20191104
542684,PPL,81.15,85.6,80.7,82.05,10875,20191104
542685,DGCONTENT,4.61,4.8,4.61,4.61,118990,20191104
542696,TFFSP1C,33.72,33.72,33.72,33.72,6,20191104
542721,ARL,36.55,36.55,36,36,8000,20191104
542724,EARUM,76,78,76,78,27000,20191104
542725,SBC,25.7,25.75,25.65,25.7,132000,20191104
542726,INDIAMART,1855.2,1864.95,1814.3,1822.5,1361,20191104
542727,CPML,24.05,24.05,24.05,24.05,4000,20191104
542729,DCMNVL,32.75,32.75,29.25,29.25,157,20191104
542730,ICICIBANKN,305,305.08,305,305.08,212,20191104
542752,AFFLE,1405.6,1460,1397,1418.5,12010,20191104
542759,SPANDANA,1135,1167,1115,1139.05,13328,20191104
542760,SWSOLAR,568,575,558.3,559.5,3521,20191104
542772,IIFLWAM,1336.05,1341.1,1300,1315.75,436,20191104
542773,IIFLSEC,28.75,30.5,28.65,29.5,7769,20191104
542774,APMFINVEST,11,12.55,11,12.55,695,20191104
542812,FLUOROCHEM,605.1,664,605.1,635,1164,20191104
542830,IRCTC,892,898.55,881.05,883.45,80451,20191104
542839,REHSPD,0.14,0.14,0.14,0.14,452,20191104
542850,GOBLIN,88,90.95,87.6,89.5,106000,20191104
542851,GENSOL,83.05,83.05,83.05,83.05,1600,20191104
542852,VISHWARAJ,65.6,65.6,62,64,6821,20191104
542857,GREENPANEL,33,33.05,33,33.05,3713,20191104
542862,SHAHLON,122.25,125,120.05,124.9,5278,20191104
555555,ICICISENSX,428,432.01,428,428,980,20191104
570001,TATAMTRTDVR,78.1,82.95,78.1,80.25,493823,20191104
570004,JISLBNDVR,11.29,11.29,11.29,11.29,162,20191104
570005,SCAPDVR,0.33,0.33,0.33,0.33,1000,20191104
580001,STAN CHART,58,59,57.65,59,4814,20191104
590003,KARUR VY(PS,56.4,57.9,56.15,56.85,96000,20191104
590005,TIDE WATE(PS,4923.7,5200,4878,5049.8,651,20191104
590006,AMRUTANJAN,424,453.7,422,448.1,6601,20191104
590013,XPRO INDI(PS,24.15,25.9,24.1,25.9,520,20191104
590018,HISARMET(PS,60,60,55,57,3482,20191104
590021,BHARAT RA(PS,5940,5940,5800,5853.8,145,20191104
590022,EASTER SI(PS,0.57,0.57,0.53,0.53,390,20191104
590024,FERT CHE(PS,40.85,40.85,39.6,40,12260,20191104
590025,GINNI FIL(PS,9.45,9.77,9.32,9.77,1593,20191104
590030,SOUTH PET(PS,21.6,21.65,20.75,21.15,33410,20191104
590031,DE NORA,222,222,207,207.15,443,20191104
590043,HARITA SEAT,455,468.6,455,462.45,353,20191104
590051,SAKSOFT LTD,237.75,239.75,236.7,238.2,503,20191104
590062,ANDHRA SUGAR,277,283.85,275.25,280.3,1642,20191104
590065,INDIA MOTOR,641.05,667.5,641.05,654,72,20191104
590066,KCP LTD,68,69.95,67.3,68,3436,20191104
590070,RADAAN MEDIA,1.2,1.25,1.2,1.25,7010,20191104
590071,SUNDARAM FIN,1620.95,1621,1610.45,1613.8,495,20191104
590072,SUNDARAM BRK,259.9,259.9,252.3,252.35,129,20191104
590073,WHEELS INDIA,649,665,645,645.75,879,20191104
590075,LAMBODHARA T,30,31.65,30,31.6,526,20191104
590078,MAITHAN ALL,457.55,478.95,456.1,460.8,1845,20191104
590086,ORISSA MINE,1006.3,1197.7,1001.3,1197.7,18824,20191104
590095,GOLDBEES,3410.55,3424,3402,3417.8,885,20191104
590096,LIQUIDBEES,1000,1000.01,999.99,1000,108699,20191104
590097,KOTAKGOLDETF,343.85,343.85,342.5,342.5,785,20191104
590098,SBI GOLD ETS,3486.35,3490,3470.55,3475.44,158,20191104
590099,QUANTUM GOLD,1698,1703.85,1697,1702.15,116,20191104
590101,UTI GOLD ETF,3425,3436.12,3425,3430,377,20191104
590103,NIFTYBEES,1263,1267.8,1258.54,1262.79,2666,20191104
590104,JUNIORBEES,298.1,299.6,296.46,297.4,1915,20191104
590106,BANKBEES,3110,3130,3087.54,3088.06,319,20191104
590107,KOTAK PSU BK,255,256,250,250,1532,20191104
590108,PSUBNKBEES,279,279,279,279,10,20191104
590110,QUANTUM INDX,1225,1226,1225,1226,2,20191104
590113,HNGSNGBEES,3170,3322,3170,3322,400,20191104
590122,ASHIKACR,38.75,39.1,38.75,39.1,103520,20191104
590134,MADRASFERT,20.75,21,20.65,20.7,6805,20191104
700087,MUKUND CRPS,5.5,5.75,5.5,5.75,169,20191104
715014,815LTFH2020,105,105.75,105,105.75,5100,20191104
717502,JSW NCPS,2.42,2.46,2.42,2.45,33278,20191104
717503,ZEE NCPS,5.26,5.3,5.21,5.29,510352,20191104
800252,SGB2016I,3790,3790,3790,3790,2,20191104
800254,SGBAUG24,3700,3700,3690,3700,46,20191104
800258,SGB2016IIA,3700,3700,3700,3700,5,20191104
800259,SGB2016IIIA,3686.1,3700,3686.1,3700,80,20191104
800288,SGBOCT26,3611,3699,3611,3699,58,20191104
890144,TATASTEELPP,41.5,44.2,41.5,42.55,131575,20191104
890145,IBVENTUREPP,27,32.3,27,32.3,91708,20191104
912320,ICIC MMP3AUG,78849,78849,78849,78849,1,20191104
934910,0SIFL18,1896.11,1909.99,1896.11,1909.99,31,20191104
934931,0MFL2019K,1980,1980,1980,1980,221,20191104
935016,IIFLHFL202,1000,1000,1000,1000,10,20191104
935088,12ECL20I,985,985,981,981,355,20191104
935090,12ECL20II,1010,1010,1010,1010,80,20191104
935092,0ECL20III,1859,1860,1859,1859.34,237,20191104
935132,1015STFC21,1042,1042,1038.99,1039.29,561,20191104
935142,0STFC2021,1800,1800,1800,1800,50,20191104
935317,990IFCI21D,1080,1080,1070,1070,330,20191104
935329,10MFL19,1000,1000,1000,1000,90,20191104
935343,0MFL19A,1645,1645,1645,1645,50,20191104
935383,849NTPC25,13.4,13.48,13.4,13.45,11737,20191104
935413,0MMFL20G,1700,1775,1700,1762.5,80,20191104
935451,1025SEFL20H,873.6,873.6,873.6,873.6,40,20191104
935463,1075SREI20,901,920,900,911.25,199,20191104
935540,714REC25,1096.25,1096.25,1096.25,1096.25,4,20191104
935544,734REC30,1190,1190,1190,1190,10,20191104
935562,1150KFL22G,1000.25,1000.25,1000.25,1000.25,130,20191104
935572,732IRFC25,1070,1075,1070,1070.02,851,20191104
935584,76NHAI31,1185.75,1185.75,1185,1185,125,20191104
935618,774IREDA31,1224,1224,1215,1215,758,20191104
935640,727HUDCO26,1309.9,1309.9,1309.9,1309.9,10,20191104
935642,764HUDCO31,1205.25,1210,1205.25,1210,255,20191104
935666,769NHAI31,1155,1158,1154,1157.9,12797,20191104
935682,764IRFC31,1155.9,1155.9,1155.9,1155.9,2000,20191104
935688,729NABARD26,1102.63,1102.63,1102.63,1102.63,300,20191104
935690,764NABARD31,1198,1198,1198,1198,50,20191104
935752,9MMFSL26,1056,1056,1056,1056,1,20191104
935786,957EHFL26,712.6,780,712.56,780,152,20191104
935810,925DHFL21B,214.9,214.9,214.9,214.9,20,20191104
935814,930DHFL26B,151.66,151.7,151.66,151.7,34,20191104
935836,915DHFL21B,160,189.99,160,189.99,101,20191104
935840,925DHFL23B,150,158,141.5,157.9,614,20191104
935898,10SIFL21,680.01,680.01,671.05,680,500,20191104
935904,89RHFL20B,318.6,318.6,301,301.01,225,20191104
935924,912SEFL20B,950,950,950,950,26,20191104
935928,95SEFL20B,1000,1000,1000,1000,50,20191104
935936,935SEFL22B,740,775.85,740,775.85,50,20191104
935940,975SEFL22B,700,728.98,690,700,215,20191104
935944,0SEFL22B,900,900,900,900,5,20191104
935976,0KFL20C,1291,1291,1291,1291,50,20191104
935988,888SIFL20,940,940,940,940,5,20191104
935990,925SIFL20,950,950,950,950,15,20191104
935992,0SIFL20,1169.99,1169.99,1169.99,1169.99,10,20191104
935996,950SIFL22,675,675,665,670,78,20191104
936004,875MFL22,968,970,960,960,550,20191104
936028,10KFL20A,980,990,980,990,325,20191104
936034,10KFL22,977,978,977,978,550,20191104
936040,785MMFSL24,970,970,970,970,17,20191104
936048,805MMFSL32,950,950,950,950,10,20191104
936050,925SEFL22,750,750,750,750,10,20191104
936062,950SEFL27,700,700,700,700,12,20191104
936064,955SEFL27,700,700,700,700,62,20191104
936126,865ERFL23,899,899,899,899,1,20191104
936130,888ERFL28,745,746,745,745,71,20191104
936136,850MFL21A,970,970,969.99,969.99,153,20191104
936142,875MFL21A,1015,1015,1010,1010,460,20191104
936144,9MFL23,1011,1011,1005,1010,595,20191104
936148,0MFL20B,1165.5,1165.5,1165.5,1165.5,25,20191104
936152,0MFL23,1030,1030,1030,1030,1000,20191104
936164,0KFL22C,1050.01,1050.01,1050,1050,215,20191104
936176,91SEFL21,820,820,800,819.99,73,20191104
936180,9SEFL23A,805,805,805,805,5,20191104
936182,935SEFL23,719,719,695.5,695.5,95,20191104
936186,92SEFL28,693.99,699.93,693.99,697.8,71,20191104
936188,96SEFL28,760,865,730,865,110,20191104
936198,89DHFL21,236.76,236.76,236.76,236.76,13,20191104
936220,95JMFCSL23,960,960,960,960,100,20191104
936224,975JMFCSL28,910,910,900.01,904.12,197,20191104
936228,893STFCL23,940,940,935.7,940,122,20191104
936230,903STFCL28,945,945,945,945,5,20191104
936232,91STFCL21,998.3,998.3,987.5,987.5,20,20191104
936234,93STFCL23,970,970,970,970,50,20191104
936236,94STFCL28,920,930,920,925.3,46,20191104
936240,0STFCL23,1047.99,1050,1047.99,1050,150,20191104
936242,0EFL21,950,1008,950,1008,55,20191104
936244,945EFL21,891,891,891,891,5,20191104
936246,925EFL23,888,888,887,888,63,20191104
936250,965EFL23,909.9,909.9,909.9,909.9,15,20191104
936254,985EFL28,800,800,800,800,115,20191104
936268,890ICCL21,740,740,740,740,9,20191104
936286,880TCFSL21,1047.85,1047.85,1047.85,1047.85,19,20191104
936290,890TCFSL23,1053.02,1059,1053.02,1058.99,749,20191104
936294,910TCFSL28,1080,1085,1075,1080,834,20191104
936314,96AHFL21,962.01,965.18,962,965,300,20191104
936316,925AHFL23,930,930,930,930,216,20191104
936320,935AHFL28,860,899,860,898.69,183,20191104
936322,975AHFL28,880,880,880,880,20,20191104
936324,912STFCL23,951.05,960,930,960,275,20191104
936356,MFL29NOV18,1082,1082,1081.01,1081.01,140,20191104
936360,10MFL23,1004,1004,1000,1000,386,20191104
936366,1040MFL23,1090,1186,1075,1186,510,20191104
936370,MFL29NOV18B,1079,1079,1079,1079,10,20191104
936374,MFL29NOV18D,1079,1079,1079,1079,2,20191104
936376,10JMFCSL22,1021,1021,1012,1012,50,20191104
936380,101JMFCSL23,1000,1008,995,1000,435,20191104
936388,1020EFL22,973,990,972,990,51,20191104
936394,1040EFL24,1012.9,1012.9,1012.9,1012.9,10,20191104
936398,1015EFL29,985,985,985,985,36,20191104
936404,905MMFSL22,1065,1065.5,1065,1065.5,925,20191104
936408,915MMFSL24,1094.9,1094.9,1094.9,1094.9,10,20191104
936412,93MMFSL27,1105,1110,1101,1105,1163,20191104
936422,981SEFL22,938,938,938,938,6,20191104
936456,94STFCL22,1021.15,1021.15,1021.15,1021.15,10,20191104
936472,975IIFL24,912,912,912,912,10,20191104
936474,1020IIFL24,910,910,910,910,10,20191104
936480,935MFL22,968,968,964.01,964.01,70,20191104
936488,0MFL22,990.1,990.1,990.1,990.1,10,20191104
936490,0MFL24,999,999,990,990,30,20191104
936492,0MFL26,932.05,984,932.05,984,27,20191104
936502,0ICFL22,949.9,999.95,750.6,750.6,3200,20191104
936504,1050ICFL24,920,920,920,920,20,20191104
936524,889LTFL24,1075,1075,1075,1075,49,20191104
936528,935LTFL29,1145,1145,1091,1104,302,20191104
936532,898LTFL29,1070,1075.1,1068.5,1074.95,828,20191104
936536,950MFL22A,999,1000,999,1000,140,20191104
936538,975MFL24A,1005,1005,1004.85,1004.9,187,20191104
936566,866LTFL24,1028.01,1028.01,1028,1028,56,20191104
936574,905LTFL27,1095.5,1096,1092,1092,420,20191104
936592,955SCUF21,1021,1022.26,1021,1022.26,200,20191104
936630,1050MFL24,950,950,950,950,50,20191104
936668,1025SIFL24,960,960,960,960,96,20191104
936698,0JMFPL21AA,963,963,963,963,1,20191104
936704,1004JMFPL24,992.5,992.5,989,990.67,394,20191104
936710,0EFL21A,975,1000,975,1000,70,20191104
936714,0EFL22,1000,1044,1000,1011,20,20191104
936716,995EFL24A,940,960,932,960,111,20191104
936720,0EFL24,999,999,999,999,1,20191104
936722,995EFL29,945,945,945,945,50,20191104
936730,975MFL24AA,990,1000,990,1000,65,20191104
936732,95MFL21A,1001,1001,1001,1001,10,20191104
936736,10MFL24A,999,999,995,998,950,20191104
936740,0MFL22AA,950,998,950,998,100,20191104
936752,995ICFL22,750,800,750,800,85,20191104
936782,922STF24,950,950,945,945.28,530,20191104
936784,931STF26,981,981,980,980,64,20191104
936802,845TCFS22,1031.1,1031.1,1031.1,1031.1,1,20191104
936810,865TCFS27,1050,1050,1049.4,1049.4,200,20191104
936852,985JMFPL24,1010,1010,1005,1005,100,20191104
936908,BILNCD,31.15,31.18,31.1,31.16,43631,20191104
936924,10MFL22A,992,992,992,992,5,20191104
950495,843PFC22A,8700,8700,8700,8700,4,20191104
955349,RFL25NOV16B,104850,104850,104850,104850,275,20191104
956281,885HDFC99,1020202,1020202,1020202,1020202,1,20191104
957808,1015UPPCL26,970888.13,970888.13,970888.13,970888.13,1,20191104
958507,EFPL211218,100000,100000,100000,100000,7,20191104
958670,1175SIBL29,106000,106000,106000,106000,10,20191104
961693,SBIBONDSII,11401,11404,11401,11404,4,20191104
961697,IDFCFBLD1D,9020.01,9230,9020.01,9230,10,20191104
961699,IDFCFBLD1E,5060.12,5085,5060.12,5072.56,8,20191104
961700,IDFCFBLD1F,9355.6,9400,9355.6,9400,8,20191104
961703,SBIBIVR,11700,11700,11700,11700,5,20191104
961704,SBIBIVNR,11449,11449,11449,11449,9,20191104
961707,IIFCLBDIS3,1000,1000,1000,1000,15,20191104
961712,PFCBS2,9750,9750,9750,9750,4,20191104
961713,PFCBS3,5300,5300,5300,5300,4,20191104
961714,PFCBS4,9800,9810,9800,9800,12,20191104
961715,PFCBT1S1,5111,5111,4930,4931,11,20191104
961716,PFCBT1S2,9350,9353,9350,9353,7,20191104
961717,PFCBT1S3,5249,5300,5249,5300,10,20191104
961721,LTINF90122I,1063.25,1075,1063.25,1074.4,100,20191104
961722,LTINF9122II,1913.88,1915.01,1910,1913.01,180,20191104
961727,820NHAI22,1068,1068,1060.25,1065,803,20191104
961728,830NHAI27,1165.05,1165.05,1164.25,1164.55,195,20191104
961729,820PFC2022,1060,1060,1056,1056.91,2274,20191104
961730,830PFC2027,1155,1155,1155,1155,70,20191104
961731,8IRFC230222,1064.8,1064.8,1062.99,1062.99,350,20191104
961732,810IRFC2327,1155.5,1155.5,1154.99,1154.99,104,20191104
961733,HUDCO050322,1125,1125,1125,1125,50,20191104
961735,87IDFCBFBL,5100,5200,5100,5200,10,20191104
961736,870IDFCFBL,8956,8956,8956,8956,4,20191104
961737,870LNT22A,1033,1040,1033,1036.5,191,20191104
961738,870LNT22B,1815,1820.01,1805,1818.5,419,20191104
961740,890SREI17B,1582,1582,1582,1582,6,20191104
961744,812REC27,1157.22,1157.22,1157.22,1157.22,135,20191104
961745,843IDFCFBLL,4902,4902,4902,4902,4,20191104
961750,719PFC2023,1100,1101.88,1100,1101.88,5004,20191104
961755,718IRFC2023,1030.9,1058,1030.9,1050,700,20191104
961764,734HUDCO23,1085,1085,1085,1085,100,20191104
961765,751HUDCO28,1175,1175,1175,1175,32,20191104
961766,703HUDCO23,1090,1090,1090,1090,50,20191104
961779,871REC28,1280,1290,1280,1290,490,20191104
961784,839HUDCO23,1117.95,1117.95,1117.95,1117.95,120,20191104
961785,876HUDCO28,1219,1220,1219,1219.04,350,20191104
961792,892NHPC33,1325,1360,1325,1360,141,20191104
961802,843PFC23,1119.95,1119.95,1119.95,1119.95,25,20191104
961804,892PFC33,1295,1295,1295,1295,1,20191104
961810,891NTPC33,1391,1391,1391,1391,1,20191104
961814,876HUDCO24,1201.01,1201.01,1201.01,1201.01,20,20191104
961816,901HUDCO34,1389,1389,1385.5,1388,197,20191104
961820,866IIFCL24C,1180,1180,1180,1180,300,20191104
961821,873IIFCL29D,1269,1269,1269,1269,10,20191104
961822,891IIFCL34,1356,1356,1356,1356,1,20191104
961839,880IREDA29,1298,1298,1298,1298,1,20191104
961851,900KPL29,1271,1275,1271,1275,42,20191104
961853,900KPL34,1340,1385,1340,1385,6,20191104
961863,898HUDCO29,1312,1312,1312,1312,1,20191104
961865,896HUDCO34,1359,1359,1359,1359,14,20191104
961875,888REC29,1321,1321,1321,1321,50,20191104
961885,888IRFC29,1280,1280,1280,1280,45,20191104
961893,841IIFCL24B,1150,1150,1149.99,1149.99,495,20191104
961897,880IIFCL34,1340,1340,1340,1340,65,20191104
972608,IFCI150910A,4780.01,4786.8,4780.01,4786.8,8,20191104
972609,IFCI150910B,9400,9450,9400,9450,16,20191104
972655,IFCI010811B,19400,19400,19400,19400,10,20191104
972657,IFCI010811D,10100,10100,10007,10007,30,20191104
972660,IFCI310111A,5178.5,5200,5178.5,5179.8,37,20191104
972661,IFCI310111B,9618,9665,9618,9624.67,37,20191104
972706,IFCI121211C,8700,8710,8600.25,8710,19,20191104
972713,IFCI150212A,8900,8940,8850,8921.76,52,20191104
972714,IFCI150212B,4905.01,4910,4905.01,4910,8,20191104
972715,IFCI150212C,8881.01,8900,8881.01,8882.01,26,20191104
972719,IFCI310312A,7600,7750,7600,7605,15,20191104
972720,IFCI310312B,4445.01,4555,4445.01,4555,16,20191104
972721,IFCI310312C,8399,8400,8350,8400,10,20191104
972848,826IIFCL28A,1185724.23,1185724.23,1185724.23,1185724.23,4,20191104
972881,825PTCIF21,5047,5047,5047,5047,8,20191104
972883,893PTCIF22,5100,5100.01,5100,5100.01,8,20191104
972885,893PTCIF22A,9254.18,9399.9,9254.18,9399.9,23,20191104
972887,825PTCIF21A,9680,9680,9680,9680,5,20191104
972889,915PTCIF27,5175,5175,5175,5175,4,20191104
972893,915PTCIF27A,9560,9560,9560,9560,4,20191104