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

500002,ABB LTD.,1399,1431,1399,1413.05,6965,20170425
500003,AEGIS LOGIS,194,198.8,192.7,194.05,73896,20170425
500008,AMAR RAJA BA,875,882,873.65,878.15,17337,20170425
500009,A.SARABHAI,12.85,13.38,12.81,13.35,306735,20170425
500010,HDFC,1533.3,1556,1533,1548.4,121371,20170425
500012,ANDHRA PETRO,31.45,32.4,31.1,31.5,49193,20170425
500013,ANSAL INFRAS,26.85,27.85,26.5,27.05,320234,20170425
500014,APPLE FINANC,3.15,3.49,3.15,3.36,44252,20170425
500020,BOM DYEING,91,91.4,89,89.4,806360,20170425
500023,ASIANHOTNR,139,140,137,139,625,20170425
500024,ASSAMCO,7.8,8,7.67,7.71,252179,20170425
500027,ATUL LTD.,2499,2560,2499,2519.05,4781,20170425
500028,ATV PROJECTS,7.47,7.5,6.92,7.33,9470,20170425
500029,AUTOLITE(I),60.35,60.35,59,59.55,1101,20170425
500030,AUTORID.FIN,1.05,1.05,1.05,1.05,150,20170425
500031,BAJAJ ELECT.,351.15,353.15,345.75,347.75,31537,20170425
500032,BAJAJHIND,18.15,18.15,16.72,17.06,1905845,20170425
500033,FORCE MOTR,4690,4735,4650.1,4662.9,49349,20170425
500034,BAJFINANCE,1277.05,1349.8,1276.7,1341.85,211326,20170425
500038,BALRAM.CHINI,166.2,169,165.25,167.95,130597,20170425
500039,BANCO PROD.,237.05,238.7,231.5,232.9,48336,20170425
500040,CENTURY TEXT,1149.8,1154,1136.5,1142.8,89618,20170425
500041,BANNARI AMAN,2045,2045,2045,2045,200,20170425
500042,BASF INDIA,1303.7,1310.3,1288,1297.8,3644,20170425
500043,BATA INDIA,581,584.9,577.9,579.65,22562,20170425
500048,BEML LTD,1383,1390.4,1372.75,1384.5,33908,20170425
500049,BHARAT ELECT,183,183.5,179.65,180.35,275363,20170425
500052,BHANSALI ENG,41,42.15,40.05,41.25,949761,20170425
500055,BHUSH STEEL,75.7,77,74.1,74.95,165466,20170425
500058,BIHAR SPONGE,2.6,2.67,2.6,2.6,21590,20170425
500059,BINANI IND.,91,91.4,89.4,89.45,11110,20170425
500060,BIRLACABLE,47.25,48.8,47,47.2,11776,20170425
500067,BLUE STAR,683.65,688.95,675.3,677.15,3863,20170425
500068,DISA INDIA,5200,5200,5100,5100,31,20170425
500069,BNK CAPITAL,71.05,72.8,71.05,72.8,4936,20170425
500074,BPL LTD.,78.2,80.8,77.8,79.2,163219,20170425
500078,CAMPH.& ALL,810,815,800,801.05,3365,20170425
500083,CENTURY EXT,6.75,6.75,6.64,6.75,22895,20170425
500084,CESC LTD.,912,939.7,912,928.4,61825,20170425
500085,CHAMBAL FERT,96.1,97.1,93.85,95.95,193634,20170425
500086,EXIDE IND.,237.95,238.95,234.5,235.3,170330,20170425
500087,CIPLA LTD.,557,560.95,550,552.85,51480,20170425
500089,DIC INDIA,491.1,515,491.1,511.95,1195,20170425
500092,CRISIL LTD,1905.5,1923.15,1894,1910.5,3009,20170425
500093,CGPOWER,79.7,80.2,79,79.5,218802,20170425
500096,DABUR (I),293.35,295.95,291.85,293.6,47316,20170425
500097,DALMIASUG,181.15,184,175.9,178.1,91631,20170425
500101,ARVIND Ltd,405,410.8,401.9,408.4,229141,20170425
500102,BALARPUR IND,20,20.1,19.35,19.4,749463,20170425
500103,BHEL,176.8,182.65,176.1,177.85,1173579,20170425
500104,HIND.PETRO,558,568.95,556.65,561.25,172323,20170425
500106,IFCI LTD,29.8,30,29.5,29.75,536415,20170425
500108,MAHA.TELE,27.5,27.5,26.25,26.4,952580,20170425
500109,MRPL,130.75,131,127.6,128.15,350898,20170425
500110,CHENNAI PET.,378.1,388.75,377.7,380.9,92438,20170425
500111,REL.CAP.,619.8,639,619.5,629.95,884093,20170425
500112,STATE BANK,287.9,288.6,285.05,286,650865,20170425
500113,STEEL AUTH.,60.7,61,60.3,60.55,320300,20170425
500114,TITAN,483,485.15,477.45,482.9,44454,20170425
500116,IDBI BANK L,74.1,74.5,73.8,74.1,282344,20170425
500117,DCW LTD.,37.9,38.35,37.3,37.6,597062,20170425
500119,DHAMPUR SUGA,241.95,250.7,238.1,247.4,170694,20170425
500120,DIAMINES&CHM,78,78,69,72.3,24494,20170425
500123,ELANTAS,1930,2106,1925,2044.5,6730,20170425
500124,DR.REDDY'S,2615,2651,2615,2645.7,13341,20170425
500125,E.I.D.PAR,296.75,309.8,295,307.9,101231,20170425
500126,MERCK LTD,1110,1120,1083,1088,4850,20170425
500128,ELEC.CASTING,38.25,38.8,37.6,37.75,133832,20170425
500132,EMPEE SUGARS,6.75,6.75,6.6,6.64,9587,20170425
500133,ESAB INDIA,645,649,636,637.65,737,20170425
500135,ESSEL PROP,240.7,254.55,240.7,253.15,28647,20170425
500136,ESTER INDUS.,45.25,46.15,45.05,45.35,24497,20170425
500139,FEDDER.LLYOD,82.95,88.4,82.45,84.75,184085,20170425
500141,FERRO ALLOYS,10.7,11,10.42,10.83,58862,20170425
500142,FGP LTD.,2.27,2.27,2.27,2.27,405,20170425
500144,FINOL. CABLE,539.95,539.95,535,538.2,2094,20170425
500147,CMI FPE,580,590,571.5,587.75,486,20170425
500148,UFLEX LTD,321.95,329.4,319.85,321.45,58745,20170425
500150,FOSECO INDIA,1381.05,1410,1381,1395.7,1096,20170425
500151,GOLDEN TOB,71.7,72.15,70.5,71.15,14601,20170425
500153,GANESH BENZO,44.55,45.8,43.05,43.5,131302,20170425
500155,GARDEN SILK,35.85,36.2,34.9,35.3,47567,20170425
500159,METROGLOBL,89.15,90,86.35,87.15,6225,20170425
500160,GTL LTD.,17.55,17.75,17.25,17.35,43834,20170425
500162,PARRYSUGR,67.8,69.5,66.1,66.85,4421,20170425
500163,GODFREY PH,1164.85,1223.95,1157.4,1211.25,59862,20170425
500164,GODREJ IND,520.4,539,517.85,537.45,40205,20170425
500165,KANSAI NERO,386,386.3,382,383,9942,20170425
500166,GOODRICKE,278.8,281,274.1,276.75,14704,20170425
500168,GOODYEAR (I),912.5,944.65,892,916.9,66559,20170425
500170,GTN INDUS,21.65,22.5,21.35,22.45,4857,20170425
500171,GHCL LTD,263.5,264.4,260,262,22172,20170425
500173,GUJ.FLOURO,716.75,727,709.2,712.6,11495,20170425
500174,GUJ.LEASE,2.71,2.71,2.71,2.71,412,20170425
500179,HCL INFOSYS,59.45,59.9,58.2,58.4,448145,20170425
500180,HDFC BANK,1535,1545,1530.1,1536.2,260696,20170425
500182,HEROMOTOCO,3204.55,3315,3203.25,3305.7,24096,20170425
500183,HIMACHAL FUT,16,16.66,15.58,16.46,2998879,20170425
500184,HSCL,53.8,56.4,53.5,55.7,570046,20170425
500185,HIND.CONSTN.,46.5,48,46.5,47.3,3805081,20170425
500186,HIND.OIL EXP,83.7,86.35,82.9,83.9,328139,20170425
500187,HSIL,346,348.6,344.35,346.45,5647,20170425
500188,HINDUS.ZI,276,276,270.65,272.55,200775,20170425
500189,HINDUJA VENT,517.85,518,507.1,513.8,994,20170425
500191,HMT LTD.,41,42.5,41,42.1,30226,20170425
500192,PRAG BOSIMI,4.35,4.59,4.25,4.52,25202,20170425
500193,HOTEL LEELA.,22.1,23.7,22.1,22.95,549156,20170425
500199,I.G.PETRO,382,387.6,381,386.15,8594,20170425
500201,IND.GLYCOLS,175.45,175.5,171,171.55,26095,20170425
500202,IND.LEAS.DEV,6.66,6.66,6.66,6.66,390,20170425
500206,MARGO FIN,11.85,11.85,11.85,11.85,175,20170425
500207,INDO RAMA,40.35,42.6,40,41,213056,20170425
500209,INFOSYS LTD,929.8,933,920.5,929,161916,20170425
500210,INGERSOLL,859.05,915.95,859.05,901.55,24270,20170425
500211,INSILCO LTD.,29.9,30,28.8,29.5,18902,20170425
500212,INTEG.FIN.SE,31.2,31.95,31.2,31.95,500,20170425
500213,INTER.TRAVEL,233.05,239.9,230.4,231.35,56687,20170425
500214,ION EXCHANGE,411.05,418.9,404.4,405.15,3843,20170425
500215,AGRO TECH FO,527.5,547.3,527,539.1,1723,20170425
500219,JAIN IRRIG,112.7,119.8,112.6,116.3,1997324,20170425
500220,JASCH INDUST,79,81.75,78.1,80.95,3931,20170425
500223,JCT LTD,5.1,5.2,4.98,5.01,233502,20170425
500227,JINDAL POLYF,426.8,445.4,424,439.65,81181,20170425
500228,JSWSL,194.95,196.25,192.5,194.6,520588,20170425
500231,UMANG DAIR,89,89,86,87.35,16272,20170425
500233,KAJARIA CER.,660.5,670,653.35,662.55,16234,20170425
500234,KAKATIYA CEM,422,434,405,412.15,161003,20170425
500235,KALYANI STEL,368,374.25,365.7,367.15,29523,20170425
500238,WHIRLPOOL,1210,1238,1199,1234.05,3803,20170425
500239,KG DENIM,99.5,99.9,98.15,99.2,6153,20170425
500240,KINETIC ENG.,83,83,81,81.65,7164,20170425
500241,KIRL.BROS.,294,295,283.05,286.75,9208,20170425
500243,KIRL INDUS,1288.9,1331.4,1272,1317.8,601,20170425
500245,KIRL.FERROUS,105.9,106.65,102.8,103.3,125374,20170425
500246,ENVAIN ELECT,33,33,33,33,1550,20170425
500247,KOTAK MAH.BK,900,903.85,884.9,898.2,498501,20170425
500249,KSB PUMPS,715,726.5,712.5,721.7,646,20170425
500250,L.G.BALKRISH,631,654.55,625,637.25,3883,20170425
500251,TRENT LTD.,261,262.7,256.3,257.3,15453,20170425
500252,LAKSHMI MACH,4600.9,4718.95,4568.85,4589.35,3649,20170425
500253,LIC HOUS.FIN,666.95,679.8,663.05,673.1,232365,20170425
500254,UTTAMVALUE,0.63,0.64,0.58,0.59,1313706,20170425
500255,LML LTD.,12.87,12.9,12.52,12.58,46499,20170425
500257,LUPIN LTD.,1376,1381.05,1363.05,1376.7,63548,20170425
500259,LYKA LABS,55,55.1,52.85,53.05,39132,20170425
500260,RAMCOCEM,696,702,691,697.3,6830,20170425
500264,MAFATLAL IND,291.8,291.8,282.2,287.15,2046,20170425
500265,MAH.SEAMLESS,347.2,355.6,347,354.9,8217,20170425
500266,MAH.SCOOTER,2066.3,2090,2066.25,2071.1,1746,20170425
500267,MAJESTIC AUT,105,106.4,103,105,3851,20170425
500268,MANALI PETRO,47.95,47.95,46.25,46.5,255476,20170425
500271,MFSL,648.5,658.3,645,649.7,70295,20170425
500277,MID INDIA IN,0.6,0.6,0.6,0.6,300,20170425
500279,MIRC ELECT,13.86,14.1,13.85,13.98,49351,20170425
500280,CENTURY ENKA,430.9,435.4,426.7,429.5,16997,20170425
500284,LORDS CHLORO,31.45,32.6,31.45,32.6,287,20170425
500285,SPICEJET LTD,104.9,106.4,104.1,104.9,3687951,20170425
500288,MOREPEN LAB.,21.25,21.35,20.9,20.95,279774,20170425
500290,MRF LTD.,63963,66750,63788.5,66444.6,2587,20170425
500292,HEIDEL CEM,138.2,138.2,134.05,134.85,44713,20170425
500294,NCC,99.15,101.5,98.7,99.7,601732,20170425
500295,VEDL,232.15,236.8,228.6,235.4,1464505,20170425
500296,NAHAR SPG.,148.8,153.95,148.3,150.8,68098,20170425
500298,NAT.PEROXIDE,1015,1044,1015,1026.85,4812,20170425
500300,GRASIM IND.,1190,1192,1170.55,1179.6,31800,20170425
500301,NEPC INDIA,1.27,1.39,1.27,1.36,22001,20170425
500302,PEL,2450,2535,2450,2517.55,29889,20170425
500303,ADI BIR NUVO,1699,1710,1684.5,1696.25,18921,20170425
500304,NIIT LTD.,78.95,80.8,78,79.4,128929,20170425
500306,JAYKAY,10,10.53,9.8,9.87,144240,20170425
500307,NIRLON,206.85,207,199.05,200.8,6838,20170425
500312,ONGC CORPN,182.9,182.9,180.4,181.5,506677,20170425
500313,OIL COUNTRY,50.45,54.85,50.45,52.05,16466,20170425
500314,ORIENT HOTEL,42.75,43,42.15,42.25,24673,20170425
500315,ORINTAL BANK,157.5,158,153.85,155.55,359184,20170425
500317,OSWAL AGRO.,13.09,13.09,11.75,12.41,81940,20170425
500319,INDIAN SUCRO,40,40,40,40,26025,20170425
500322,PANYAM CEMEN,87.05,89.6,86.5,88.6,97127,20170425
500325,RELIANCE,1459.7,1465,1427.65,1432.5,627397,20170425
500327,PILITA,14.41,15.02,14.4,15.02,54923,20170425
500329,PENTAMED.G,0.64,0.65,0.6,0.63,89980,20170425
500330,RAYMOND,755.8,784,746.85,764.6,261894,20170425
500331,PIDILITE,716.25,729.5,714,726.65,46556,20170425
500333,PIX TRANS,136.9,136.9,133.15,134.35,16322,20170425
500335,BIRLA CORPN.,752,775.5,752,769.75,15704,20170425
500336,SURYA ROSHNI,213,214.8,210.3,212.55,49813,20170425
500337,PRIME SECUR.,36.15,36.2,34.7,34.95,41102,20170425
500338,PRISM CEMENT,112.45,115.8,112.45,113.35,165449,20170425
500339,RAIN,106,114.9,105.85,111.85,709424,20170425
500343,PUDUMJEE,22,22.5,21.6,22.05,24342,20170425
500346,PUN.COMMUNI.,57,59,56,56.3,2955,20170425
500350,RSWM LTD,443,444,432.35,433.8,2331,20170425
500354,RAJSH.SUGAR,67.25,67.25,65.5,65.8,11982,20170425
500355,RALLIS INDIA,244.5,249,235.5,239.55,183930,20170425
500356,RAMANEWS,29.9,30.1,28.3,28.95,46207,20170425
500357,RAMA PAPER,13.99,14.05,13.5,14.05,7025,20170425
500358,RAMA PETRO,5.2,5.2,5.2,5.2,1152,20170425
500360,RAPICUT CARB,82.85,83.5,78.25,80.65,69572,20170425
500365,RMGALLOY,5.5,5.5,5.06,5.1,15219,20170425
500366,ROLTA (I),63.85,64.05,61.1,61.75,223640,20170425
500367,RUBFILA INT.,52.95,54.45,52,53.15,70182,20170425
500368,RUCHI SOYA,26.3,26.55,25.75,25.85,116645,20170425
500370,SALORA INT.,63,63.15,61.45,61.6,5779,20170425
500378,JINDAL SAW,82.25,84.6,82.25,82.85,258869,20170425
500380,JK LAKSHMI,485,494.5,481.55,484.55,23753,20170425
500387,SHREE CEMENT,18575,19998,18470.05,19081.5,3292,20170425
500390,REL INFRA,589,596.2,569.25,582.45,693244,20170425
500399,STEELCO GUJ.,11.6,12.2,11.31,11.52,29681,20170425
500400,TATA POWER,86.8,86.85,85,85.15,212174,20170425
500402,SPMLINFRA,97.9,102.6,95.4,100.85,76303,20170425
500403,SUNDARAM FAS,400,404.4,396.2,403.15,11770,20170425
500404,SUNFLAG IRON,38.25,38.55,37.8,37.95,50941,20170425
500405,SUPREME PET,391.25,392.85,378.65,384.15,16810,20170425
500407,SWARAJ ENGIN,1635,1666.6,1635,1653.5,3552,20170425
500408,TATA ELXSI,1594,1600,1562.2,1587.35,53031,20170425
500410,ACC LTD,1608.05,1615.65,1588.25,1607.55,36803,20170425
500411,THERMAX,1049.05,1070.85,1047.05,1055.8,4492,20170425
500412,THIRUMALAI,886.2,887.4,876,880.2,4105,20170425
500413,THOMAS COOK,219.15,225,214,215,25295,20170425
500414,TIMEX GROUP,52.55,52.8,51,51.4,70021,20170425
500418,TOKYO PLAST,133.5,137.8,131.1,134.95,13029,20170425
500420,TORRENT PHAR,1461.6,1471.7,1440.4,1449.25,5145,20170425
500421,TPI INDIA,2.25,2.25,2.25,2.25,300,20170425
500422,TRANSCHEM,35.35,35.45,35.35,35.45,36257,20170425
500425,AMBUJA CEME,247.25,249.9,245.4,246.35,172094,20170425
500429,UNIPHOS ENT.,74.15,78,74.15,75.25,199520,20170425
500439,VARD HOLDNG,2850,2870,2825,2828.45,66,20170425
500440,HINDALCO,192.1,193.65,189.3,191.7,837962,20170425
500444,WEST COAS PA,202.6,202.85,199,201.6,36755,20170425
500449,HIND.ORG.CHM,35.4,35.4,32.1,32.35,719630,20170425
500450,MPIL CORP L,105.85,105.85,105.85,105.85,4,20170425
500456,PAS.ACRYLON,30.8,30.8,29,29.35,165254,20170425
500459,PROCTER &GAM,7226.8,7542,7226.8,7342.55,394,20170425
500460,MUKAND LTD.,78.15,82.1,78,79.95,139324,20170425
500463,AGCNET,100,101.95,98.5,101.2,1319,20170425
500464,UCAL FUEL,222,228.5,221,223.8,29562,20170425
500467,HARR.MALAYAL,85,89.7,85,87.45,135487,20170425
500469,FEDERAL BANK,93.9,95,93.25,93.95,539395,20170425
500470,TATA STEEL,451.6,457.4,451.45,453.95,376409,20170425
500472,SKF INDIA,1559.5,1609.95,1559.5,1601.45,1068,20170425
500477,ASHOK LEYL.,87.65,88.45,87.25,88.1,1367294,20170425
500480,CUMMINS (I),970.75,983.95,956.95,969.75,8700,20170425
500483,TATA COMM,749,749,708.55,713.15,32261,20170425
500488,ABBOTT (I),4419.95,4487.7,4419.9,4445.7,345,20170425
500490,BAJ HOLD INV,2139.5,2183,2122,2163.35,2012,20170425
500493,BHARAT FORGE,1141,1149.7,1122.5,1134.95,61850,20170425
500495,ESCORTS LTD.,550.6,558.9,549.05,550.8,120954,20170425
500500,HIND.MOTORS,9.95,10.12,9.95,9.95,162511,20170425
500510,LARSEN & TOU,1735,1749,1735,1745.95,143550,20170425
500520,MAH & MAH,1280,1311.1,1279.05,1307.5,1560871,20170425
500530,BOSCH LTD,22484.4,22614,22427.25,22589.6,340,20170425
500540,PREMIER LTD,36.95,36.95,35.75,35.85,4749,20170425
500547,BHARAT PET.,720,741.9,718,739.25,147172,20170425
500550,SIEMENS LTD.,1321.7,1347.55,1321.55,1341.55,34230,20170425
500570,TATA MOTORS,447.8,447.8,443.5,445.6,307085,20170425
500575,VOLTAS LTD,415,421,415,417.05,79628,20170425
500620,GREAT EASTE,455,457.8,445.9,447.3,31966,20170425
500645,DEEPAK FERT.,283,292.1,279,280.45,55807,20170425
500650,EXCEL INDUST,399.5,411.5,399.5,408.35,2092,20170425
500655,GARWARE POLY,128.2,131,128.2,129.9,6710,20170425
500660,GLAXOSMITH,2585,2591,2560,2567.25,1170,20170425
500670,GUJ.NARMADA,293.8,302.4,286.5,298.45,495443,20170425
500672,NOVARTIS,718,718,700.3,711.3,24275,20170425
500674,SANOFI,4365,4391,4244,4259.4,1808,20170425
500676,GLAXOSMITHKL,5230,5245,5170.9,5222.9,622,20170425
500680,PFIZER LTD.,1797.3,1815.5,1787.8,1799.7,1553,20170425
500690,GUJ.ST.FERT,120.7,122.95,120.15,121.3,197187,20170425
500696,HIND UNI LT,904.1,926.45,903.5,924.05,77890,20170425
500710,AKZOINDIA,2063,2090,2019,2036.5,4157,20170425
500730,NOCIL LTD,110.7,111,106.8,107.55,434720,20170425
500770,TATA CHEM.,636,642.1,634,638.05,21019,20170425
500777,T.P.L.,49.1,50.05,48.45,48.7,90264,20170425
500780,ZUARIGLOB,140,140,135.3,138.9,10541,20170425
500790,NESTLE (I),6335,6353.55,6301.05,6325.25,4231,20170425
500800,TATAGLOBAL,151.15,152.85,150.7,151.7,134052,20170425
500820,ASIAN PAINTS,1070,1099,1069.9,1097.05,104289,20170425
500825,BRITANIA IND,3389.5,3490,3389.5,3476.5,9778,20170425
500830,COLGATE PALM,1034.95,1040,1016.5,1036.95,13785,20170425
500840,EIH LTD.,129.9,133.6,128,130.65,26709,20170425
500850,INDIAN HOTEL,126.7,127.15,125.9,126.55,164806,20170425
500870,CASTROL,449,453.8,441.15,442.55,94693,20170425
500875,ITC LTD.,277,282.1,274,281.2,512887,20170425
500877,APOLLO TYRES,242,244,239,242.65,437207,20170425
500878,CEAT LIMITED,1464.7,1476.75,1447.55,1461.1,66124,20170425
500890,MODI RUBBER,76.9,76.9,70.65,73.75,23136,20170425
500940,FINOLEX IND.,566.3,586.7,559.65,581.1,7103,20170425
500945,VALUE IND L,13.75,13.75,13.25,13.5,62131,20170425
501150,CENTRUM CAP,53,54.7,50.8,51.7,5129032,20170425
501179,OSCAR INV.,357,366.9,342,347.1,1671,20170425
501242,TCI FINANCE,27.8,28.1,26.85,27.1,38267,20170425
501295,INDUS.INV.TR,82.05,85.85,82.05,82.05,1310,20170425
501298,INDUS.&PRUD.,1299.35,1330,1299.35,1329,26,20170425
501301,TATA INVEST.,676.95,677,667.95,670.95,11728,20170425
501343,MOTOR&GEN.FI,31.35,31.35,30.7,30.7,8,20170425
501370,WALCHAND PF,154,154,145,146.95,2820,20170425
501391,W.H.BRADY,169,169,168.3,169,153,20170425
501423,SHA ENG PLA,525,538,521,533.8,4125,20170425
501425,BOM.BURMAH,909.95,921,903,910.8,26479,20170425
501430,BOM.CYCLE,1598,1653,1598,1651.15,44,20170425
501455,GREAVES COTT,167.75,170,167.1,168.25,19957,20170425
501700,INDIA NIVEH,39.95,40.05,39.9,40,5329,20170425
501827,CENTRAL RLY,452.85,452.85,452.85,452.85,6,20170425
501833,CHOWGULE ST,17.5,18.33,17,17,25102,20170425
501848,GLOBAL OFFS,56.9,56.9,55.4,56.9,124016,20170425
502015,ASSOC.STONE,45.7,46,44.5,44.75,65593,20170425
502090,SAGAR CEM.,824.95,840,819.25,837.9,26771,20170425
502137,DECAN CEMENT,1210,1240,1183.3,1220.65,1419,20170425
502157,MANGALAM CEM,381.05,385,373.8,374.9,23037,20170425
502165,OCL INDIA L,1017.65,1019,983,989.75,1492,20170425
502168,N C L IND.,222.1,223.2,220.25,221.5,29309,20170425
502175,SAURAS.CEM.,71.5,72,69.2,69.5,49699,20170425
502180,SRI DIGV CEM,27.1,28,27,27.55,255059,20170425
502219,BOROSIL GLAS,6400,6450,6345,6366.75,1383,20170425
502250,MARATH.REFRA,410,410,410,410,11,20170425
502281,TRIVENI GLAS,34,35.4,33.25,34.65,51775,20170425
502330,IPAPPM,360.05,373,351.8,367.05,170585,20170425
502355,BALKRISH IND,1451,1475,1437.45,1467.6,12401,20170425
502407,NATH PULP,40,41,40,40.6,637,20170425
502420,ORIENT PAPER,92.5,93,89.55,90.25,178218,20170425
502445,CITADEL,61.35,61.35,61.35,61.35,312,20170425
502448,ROLLATAINER,12,12.4,11.3,11.3,26557,20170425
502450,SESHA.PAPER,736.75,738.7,727.05,731.8,2246,20170425
502465,SPECIALITY P,0.59,0.59,0.56,0.57,45806,20170425
502587,RAMA PULP,27.25,27.25,25.05,25.6,9942,20170425
502589,VAPI PAPER,18.47,18.47,18.02,18.47,1312,20170425
502742,SINTEX IND.,115.25,116.6,114.8,115.15,582190,20170425
502761,BLUE BLEND,46.35,46.35,44.8,45,7058,20170425
502820,DCM LTD.,138.9,138.9,132.95,133.65,22581,20170425
502865,FORBES & CO,1774.95,1779.95,1731.05,1755.2,1078,20170425
502873,H.P.COTTON,38.05,40.5,36.75,38.25,3670,20170425
502901,JAMSHRI RANJ,25.25,25.45,25.25,25.45,1050,20170425
502937,KESORAM IND,172.4,173.4,167.2,167.95,145951,20170425
502958,LAKSHMI MILL,2650,2700,2600,2625,236,20170425
502986,VARDH TEXT,1324,1330.4,1310,1315.55,726,20170425
502995,MALWA COTTON,8.18,8.95,8.18,8.95,500,20170425
503015,MODERN INDIA,56,60,56,60,572,20170425
503031,PENLAND LTD,27.8,27.8,26.6,26.8,233844,20170425
503092,PASUPATI SPG,18.05,19.95,18.05,18.65,1302,20170425
503100,PHOENIX MILL,409.4,417,403,412.6,8249,20170425
503101,MARATHON NEX,321,332.5,320,321.8,2751,20170425
503127,RAJA BAHADUR,1024,1024,1024,1024,19,20170425
503162,REL.CHEMOTX,76,76.4,75.1,75.15,986,20170425
503169,RUBY MILLS,441.6,446.25,424,430.85,7154,20170425
503205,SHREERAM,72,74,72,72.05,172,20170425
503229,SIMPLEX REAL,110,110,108,108,338,20170425
503310,SWAN ENG,160.5,164,150,158.75,254339,20170425
503349,VICTORIA MIL,3240,3409.95,3240,3311.25,103,20170425
503637,DHANLEELA,43.95,43.95,43.95,43.95,5,20170425
503657,VEER ENERGY,28.9,28.9,26.75,26.95,29123,20170425
503722,BANSW.SYNTEX,211,214,203.2,212.1,18069,20170425
503772,MODELLA WOOL,6,6,6,6,1,20170425
503776,MODIPON,27.5,27.95,27,27.5,842,20170425
503804,SHRI DINESH,144.45,150.1,143.65,147.75,9960,20170425
503806,SRF LIMITED,1730,1743,1714.5,1731.7,14807,20170425
503811,SIYARAM SILK,1690.15,1695.95,1690,1691.7,30,20170425
503816,SWAD.POLYTEX,13.54,13.54,13.54,13.54,25,20170425
503831,FOMENTO HOTE,139.95,140.05,135.5,136,1675,20170425
503837,SHREE RAJSYN,16,16.53,15.16,16.53,51849,20170425
503960,BHARAT BIJLE,1034.5,1041,1022,1025.9,3297,20170425
504000,ELPRO INTER,69.8,69.8,67.25,68.05,5082,20170425
504008,EMCO LTD.,30.25,30.25,29.2,29.3,42236,20170425
504028,GEE LTD,62.25,64.8,62.25,63.75,6225,20170425
504036,HIND.RECT,101.95,102,97,99.6,13854,20170425
504058,NIPPOBATRY,957.05,957.05,932,934.45,506,20170425
504067,ZENSAR TECH.,917.95,926.7,910,916.8,1968,20170425
504076,JYOTI LTD.,48.5,49.9,48.5,48.55,1084,20170425
504080,JSL LTD.,129.65,129.65,123.5,123.5,235,20170425
504084,KAYCEE IND,4224,4224,4011,4011,71,20170425
504092,INDOKEM LTD.,23.4,24.8,23,23.7,33044,20170425
504093,PANA ENERG,289,289.9,283.1,285.9,2409,20170425
504112,NELCO LTD.,85.95,86.8,84,84.55,48292,20170425
504132,PERM MAGNETS,35.5,35.5,34.3,34.3,600,20170425
504176,HIGH ENERGY,229.95,232.2,229.95,232.2,326,20170425
504180,STD.BATTERY,7.23,7.23,7.23,7.23,98,20170425
504212,UNIV.CABLE,103.8,110.5,103.8,108.35,54807,20170425
504220,W.S.INDUSTR.,7.47,8.2,7.47,8.02,6701,20170425
504240,DELTON CABLE,29.5,29.95,27.75,29.95,1229,20170425
504258,LAKSHMI ELEC,479,484.9,471,474.95,5450,20170425
504269,KHAITAN ELEC,31.5,31.7,30.5,31.65,692,20170425
504286,DELTA MAG,40.05,40.7,38.5,38.5,2205,20170425
504340,CONFINT,0.72,0.72,0.72,0.72,25,20170425
504378,NYSSACORP,5.8,6.37,5.8,6.37,502,20170425
504605,UNI ABEX,349.95,351.85,340.05,349.8,138,20170425
504614,SARDA ENMIN,247.6,256.4,245,249.2,17801,20170425
504646,BHAGWATI AUT,89,91,84,86,1573,20170425
504697,GALADA TELE.,9,9,8.27,8.31,212,20170425
504701,GONTER PEIP,8,8,6.72,7.04,6402,20170425
504741,IND.HUME PIP,415.1,419.55,413,414.9,2739,20170425
504786,INVEST &PREC,225.1,225.1,219,220.95,7193,20170425
504879,ORIENT ABRAS,37.6,38.3,37.55,37.7,10795,20170425
504903,RATHI ST,3.4,3.55,3.33,3.44,15660,20170425
504908,DUNCANENG,85.6,85.65,81.65,81.75,1095,20170425
504918,SANDUR MANG.,703.5,703.5,689,695,7979,20170425
504959,STOVAC IND.,2550,2577,2503,2535.55,1168,20170425
504960,STEWARTS,24.75,24.75,24.75,24.75,2215,20170425
504961,TATA YODOGAW,59,60.9,58,58.25,13335,20170425
504966,TINPLATE,91.5,92.65,90,90.4,174259,20170425
504973,TUBE INV.,689.15,699.05,680.4,689,4177,20170425
504988,WELCAST,631,631,631,631,50,20170425
505010,AUTO AXLES,728.7,728.7,702.7,715.4,6143,20170425
505029,ATLAS CYCLES,438,459,438,446.95,1638,20170425
505036,AUTO COR.GOA,660.95,675,651.1,665.45,2208,20170425
505075,SETCO AUTO,44.25,44.7,43.5,43.7,149293,20170425
505141,SCOOTERS IND,44,46.35,42.25,44.5,34161,20170425
505160,TALBROS AUTO,168,170,165.05,166.75,9865,20170425
505163,ZF STEERING,1330,1374.95,1330,1354.3,6354,20170425
505192,SMLISUZU,1372,1380,1335.65,1341.7,9917,20170425
505196,TIL LTD.,329,329,318,320.05,4463,20170425
505200,EICHER MOTOR,26220.3,26220.3,25700,26089.65,2109,20170425
505216,ALFRED HERB,527.45,547.7,527.45,547.7,51,20170425
505230,CIMMCO,86,88.1,85.1,85.85,9965,20170425
505232,VELJAN,1382.05,1413,1382,1405,838,20170425
505242,DYNAMAT.TECH,2780,2800,2767.2,2788.3,239,20170425
505250,G.G.DANDEKAR,58.3,58.9,56.2,57.5,708,20170425
505255,GMM PFAUDLER,550.05,558,542.1,545.05,5030,20170425
505283,KIRLOSAR PN,1289,1289,1225,1253.75,1308,20170425
505285,TULIVE,163,163,163,163,450,20170425
505299,KULK-POWER,29.95,30,29.95,30,1994,20170425
505302,LAXMI AUTOLM,23.85,24,23.85,24,15,20170425
505324,MANUGRAPH IN,65.15,65.4,62.5,63.1,33663,20170425
505343,MONOTYPE IND,12.75,13.9,12.73,13.8,326752,20170425
505355,NESCO LTD,2595.7,2600,2536,2553.05,791,20170425
505358,INTEGRA ENG,44,44.1,43,43.25,26843,20170425
505368,REVATHI EQU.,1020,1020,972,977.55,6539,20170425
505400,TEXINFRA,42.9,43.8,42.75,43.55,32697,20170425
505412,WENDT(INDIA),2300,2360,2220,2273.15,1048,20170425
505509,RESPON IND,87.45,87.7,84.5,85.45,12194,20170425
505523,MAHA CORP,0.21,0.21,0.21,0.21,1000,20170425
505526,DOLAT INV.,2.47,2.58,2.46,2.55,35255,20170425
505533,WESTLIFE DEV,232.5,244.2,232,240.35,31623,20170425
505537,ZEE ENTER,529,529.1,525.05,528,21434,20170425
505576,GOLDCORP,42.6,42.6,41.95,41.95,22,20170425
505590,SVPGLOB,294.55,309,284.1,307.8,17673,20170425
505650,SKYL MILLAR,3.8,3.8,3.8,3.8,10405,20170425
505665,ANTIF BEARNG,185.9,185.9,179.25,181,6095,20170425
505681,BIMETAL BEAR,419.7,427,404.1,408.8,4370,20170425
505688,BHARAT GEARS,131.35,133.15,129.75,131.15,3404,20170425
505690,BRADY MORRIS,90,90,90,90,100,20170425
505693,LATIMMETAL,27.3,27.3,27.3,27.3,50,20170425
505700,ELECON ENG,64.3,64.3,62.5,62.85,51956,20170425
505710,GRAUER& WEIL,44,44.45,43.2,43.55,111172,20170425
505711,GAJRA BEVEL,2.78,2.78,2.78,2.78,4844,20170425
505712,GUJ.AUTO GE,261,318.15,261,318.15,61223,20170425
505714,GABRIEL(I),126.25,128,125.15,125.65,37334,20170425
505720,HERC.HOISTS,174.85,179.7,170,171.25,184928,20170425
505726,IFB IND.LTD.,635,651,633.2,647.75,19605,20170425
505729,SINGER INDIA,244,251.5,241,241.6,8764,20170425
505737,INTER.COMBUS,639.95,656.6,612,629.95,1741,20170425
505744,FED MOG GOE,626,626,615,619.25,2767,20170425
505750,JOSTS ENG.,702.5,702.5,691.05,702.5,988,20170425
505790,FAG BEARINGS,4928.8,4933,4868.35,4892.8,195,20170425
505800,RANE HOLDIN,1032.55,1041,1029.5,1036.1,227,20170425
505827,SNL BEARINGS,241,241,238,240.55,1615,20170425
505840,JAIPAN INDUS,25.15,25.15,25.15,25.15,5845,20170425
505850,MANCREDIT,48,48,45,46.6,9010,20170425
505854,TRF LTD.,273.6,278.2,266.15,270.05,50403,20170425
505872,WPIL LTD.,453.25,460,453.2,457.95,2530,20170425
505890,KENNAMETAL,653.45,676,641.05,657.55,6348,20170425
505893,HIND.HARDY,119,119.5,116,118.9,1117,20170425
505978,TRITON VALVE,1319,1565.8,1319,1565.8,23134,20170425
505982,HINDUJA FOUN,34.2,34.95,34.1,34.1,230,20170425
506003,SUDAL INDUS,10.93,10.93,10.93,10.93,1396,20170425
506016,JRIIIL,1.5,1.5,1.43,1.44,14050,20170425
506022,PRAKASH IND.,90.85,92.45,88.3,88.95,254125,20170425
506027,BHORUKA ALU.,0.67,0.68,0.65,0.65,39861,20170425
506074,ARSHIYA,65,71,65,70.6,56897,20170425
506076,GRIND NORTON,389.05,393.25,386.5,387.4,1340,20170425
506079,LAKSHMI PREC,40.05,46.5,40.05,46.05,8232,20170425
506105,STANROSE MAF,166.15,169.9,165.55,166.1,2017,20170425
506109,GENESYS INT.,169.1,175.9,169.1,172.45,5786,20170425
506122,PANKAJPIYUS,53.95,63,53.95,62.05,7541,20170425
506128,PARNAXLAB,70.6,72.8,69.75,71.1,80206,20170425
506146,VISAGAR POL,2.07,2.07,2.05,2.06,184033,20170425
506159,ASISL,5.7,5.7,5.7,5.7,535,20170425
506180,SHRI OM TRD,119.95,119.95,119.95,119.95,1,20170425
506184,KANANI IND,15.1,15.35,14.55,14.85,12650,20170425
506186,GALAXY ENTER,26.25,26.25,24.5,24.6,7950,20170425
506194,ARIH SUPER,137,140.9,136.4,138.6,193832,20170425
506197,BLISSGVS PH,172.15,174,169.65,171.25,79323,20170425
506222,INEOSSTYRO,746.2,763.25,746.2,750.95,1498,20170425
506235,ALEMBIC LTD.,51.1,51.5,49.25,49.65,556439,20170425
506248,AMINES&PLAST,39.85,39.85,38,38.9,7831,20170425
506260,ANUH PHARMA,198,199,195,195.35,18253,20170425
506261,MODISON MET.,66,76.2,65.55,72.85,357870,20170425
506285,BAYER CROP,4295.3,4717.65,4295.3,4594.9,8828,20170425
506315,BORAX MORARJ,45.35,47.45,45.35,47,1170,20170425
506365,CHEMO PHARMA,38.35,38.35,38.35,38.35,125,20170425
506390,CLARI CHEM,681.95,689,675.25,680.45,3238,20170425
506395,COROM INTER,371.9,371.9,363,367.25,18803,20170425
506401,DEEPAK NITR.,138.45,140.5,137.35,139.65,21009,20170425
506405,DHARAMSI CHM,99.95,99.95,97.15,98.95,19231,20170425
506414,DIL LTD,750,779,750,752.2,207,20170425
506457,GUJ.CARBON,1.1,1.2,1.1,1.2,600,20170425
506480,GOCLCORP,424.45,434.95,419,427.9,2197,20170425
506520,JAYSHRI CHEM,16,16,15.03,15.1,37397,20170425
506525,KANORIA CHEM,76.2,76.2,74.05,74.8,15411,20170425
506528,KELTECH EN.,828,850,815.05,816.6,1042,20170425
506530,KEMP & CO.,237,237,237,237,20,20170425
506532,NITTA GELA,207,207,198,200.35,8060,20170425
506579,ORIENT.CARB.,967.3,968,945,947.35,1212,20170425
506590,PHIL.CARBON,416.15,416.35,406.15,410.6,42333,20170425
506597,AMAL PRODUCT,161.35,161.35,161.35,161.35,674,20170425
506605,POLYCHEM,444,450,431,431.25,30,20170425
506618,PUN.CHEM,295,299.65,290,291.15,2811,20170425
506640,GUJCHEM DIST,345,352.8,345,352.8,23,20170425
506642,SADHANA NITR,55.75,55.85,53,53.3,14760,20170425
506655,SUDARSH.CHEM,366.6,378,362.75,371.55,20092,20170425
506685,ULTRAMARINE,183.5,184.5,181,183.95,9694,20170425
506687,TRANSPEK,612,629.7,610.1,611.65,1361,20170425
506690,UNICHEM LAB,277.35,278.95,275.7,276.1,8580,20170425
506720,ZANDUREALTY,1422.3,1449.95,1410,1417.8,1443,20170425
506734,MYS PETRO,106,106,98.55,100,1165,20170425
506767,ALKYL AMINES,494.25,500.9,492,494.05,3720,20170425
506808,TUTICORIN.,13,13.1,12.85,13.1,2175,20170425
506820,ASTRAZEN.PH.,1006.1,1015,1003.05,1009.6,2574,20170425
506852,PUN.ALKALI,17,17,16.57,16.61,5135,20170425
506854,TANFAC IND.,67.45,67.45,64,64.25,8276,20170425
506858,GUJ.PETRO,24,24,22.8,23.1,41,20170425
506863,SWADESHI IND,6.85,6.85,6.23,6.23,5532,20170425
506879,GUJ.THEMIS.,57.5,57.5,53,53.9,20134,20170425
506894,CHEMFAB ALK,305.1,314.8,304.9,313.35,10906,20170425
506910,JAYSN DYEST,83.95,84,81.35,81.45,350,20170425
506919,MAKERS LAB.,128,129,121,122.4,14247,20170425
506943,J.B.CHEMICAL,334.05,334.05,328,329.2,8306,20170425
506981,BL.CHIP TEX,96.75,98,95,96.7,451,20170425
506991,NOBLE EXPLO.,8.31,8.79,8.26,8.61,12301,20170425
507155,JAGATJIT IND,57.7,60,57.7,60,250,20170425
507180,KESAR ENT.,62.45,65.75,61.2,61.7,7061,20170425
507205,TILAKNAG IND,12.83,12.88,12.59,12.65,53725,20170425
507265,APTE AMAL.,81.1,81.1,81.1,81.1,2,20170425
507315,SAKTHI SUGAR,34.9,35.6,34.4,34.65,21069,20170425
507410,WALCHANDNGR,153.45,154.75,151.1,151.7,34936,20170425
507435,KHOD.INDIA,58.05,60.25,58.05,58.5,3300,20170425
507438,IFB AGRO,455,455,448.3,453.1,431,20170425
507442,DHARANI SUG,31,31.6,30.3,30.6,21516,20170425
507450,THIRU A.SUG.,66.75,66.75,65.6,66.1,3014,20170425
507458,UNITED BREWE,27.4,28.5,27.25,27.45,33922,20170425
507474,KOTHARI FERM,65.75,65.75,65.75,65.75,4292,20170425
507488,G.M.BREWERI,456.1,457,445,445.9,5165,20170425
507490,RANA SUGARS,10.44,10.44,10.01,10.17,207361,20170425
507498,PICCADILY SU,8,8.99,8,8.56,10848,20170425
507506,GIRDHAR. SUG,10.34,10.34,10.34,10.34,300,20170425
507508,RIGA SUGAR,37.95,39.9,35.35,36.15,247645,20170425
507514,SOM DISTILL.,127.4,129.05,125,125.7,29814,20170425
507515,CJ GELATIN,14.08,14.08,14.07,14.07,250,20170425
507522,MOUNTT SHIV.,17.5,17.5,16.1,17,3050,20170425
507525,AMRIT CORP,587,601,557,586.35,391,20170425
507526,ASSO.ALCOHOL,118,121.5,117.15,118.8,5918,20170425
507552,FOODS & INNS,1031.15,1044,1015,1019,119,20170425
507580,IVP LIMITED,162.05,165,162.05,162.1,1419,20170425
507598,KLRF LTD,90.2,91,86.6,89.25,2722,20170425
507621,MILKFOOD,250,258,250,252,1333,20170425
507645,POLSON LTD.,13773.05,13773.05,13232.95,13245.4,62,20170425
507649,RASOI LTD.,28551,28551,28551,28551,1,20170425
507685,WIPRO LTD.,499,499.9,489.3,494.55,136849,20170425
507690,ORIENT BEVER,161.05,161.05,160,160.05,1181,20170425
507717,DHAN AGRI,906.3,906.8,876,877.85,1408,20170425
507747,TTK HEALTHCA,794.95,794.95,774.1,783,560,20170425
507753,SREE.RAY.ALK,26.45,28.05,25.85,27.9,1527382,20170425
507759,LIME CHEM.,24.15,24.15,24.15,24.15,1200,20170425
507779,KANPUR PLAST,156.4,159.65,156.3,157.3,10702,20170425
507785,TAINWALA CH.,56.25,56.45,56,56,2110,20170425
507789,JAGSON PHAR,47.7,47.7,45,45.6,27655,20170425
507794,KHAITAN CHEM,18.1,18.4,17.5,17.7,18040,20170425
507813,NATI. OXYGEN,41.6,42,39.75,41.9,298,20170425
507815,GILLETTE (I),4177,4179.5,4147.2,4166.1,382,20170425
507817,WIRES FABRIK,138,140,137.9,140,429,20170425
507828,ANSAL HOUS.,33.7,33.95,32.1,32.5,46776,20170425
507833,COMPUTER PNT,1.36,1.36,1.36,1.36,150,20170425
507836,MAC CHARLES,510,510,497.95,502.25,678,20170425
507864,PION INVEST,77,77,73,73.75,11353,20170425
507872,ASHNOOR TEX.,18.45,19.05,17.25,19.05,285,20170425
507878,UNITECH LTD,6,6.1,5.8,5.85,3011180,20170425
507880,VIP INDUS.,202,204.5,199.6,201.3,60693,20170425
507886,DHRUV ESTATE,32.9,32.9,32.9,32.9,152,20170425
507892,WINSOMEDJ,0.35,0.37,0.35,0.37,265814,20170425
507894,SCHABLONA (I,28.05,28.2,27.9,27.9,250,20170425
507910,FIBERWB IN,347.95,350,336,343.35,91527,20170425
507912,LKP FIN,77.95,78,76.5,76.75,2355,20170425
507944,BAJAJ STEEL,142,146,141.6,145,1447,20170425
507948,KEY CORP.LTD,12.05,12.13,12.05,12.13,125,20170425
507960,GUJ.HOTELS,134.55,141.1,134.55,138.7,713,20170425
507966,RAS RESORTS,44,44,42.95,43,3,20170425
507970,PARA. COSMET,32.8,32.9,32.8,32.9,537,20170425
507981,JINDAL HOTL,51.5,51.5,48.35,48.65,12667,20170425
507998,SIMMONDS-MAR,98.95,99.95,97.1,98.15,4582,20170425
508136,BNALTD,285,298,285,296.55,1462,20170425
508306,LEDO TEA CO,86.2,86.2,84.1,84.1,300,20170425
508486,HAWKINS COOK,3032,3062,2990,3048.65,950,20170425
508494,WARREN TEA,131.5,134.5,131.05,132.2,2531,20170425
508571,COCHIN MALA,31,31.05,30,31.05,1291,20170425
508664,BEST E.HOTEL,67,67,61.15,63.15,8700,20170425
508807,IST LTD.,933.4,933.4,880,917.35,267,20170425
508814,COSMO FILMS,421,430.65,416.05,428.85,81737,20170425
508860,DIAMANT,0.98,0.98,0.98,0.98,1495,20170425
508869,APOLLO HOSP.,1162.55,1171.5,1161.85,1168.8,6532,20170425
508875,NITINCAST,129,129,129,129,6,20170425
508905,SMIFS CAPITA,45.9,45.9,43.5,43.75,4362,20170425
508906,EVEREST INDS,247.3,254.4,244.75,247.15,11581,20170425
508918,GREYCELLS,30.05,30.05,30.05,30.05,3525,20170425
508922,MSR INDIA,39.55,39.55,37.7,39.5,47881,20170425
508933,AYMSYNTEX,80.55,82.5,79.6,80.35,17336,20170425
508941,PANASON CAR,478.35,484.4,476,481.8,3152,20170425
508954,FINKURVE,30.15,30.15,30.15,30.15,10,20170425
508956,HB LEAS.PUB,2,2,2,2,500,20170425
508989,NAVNETEDUL,167.95,170.8,167.75,168.6,16203,20170425
508996,SATPROP LTD,6.6,6.74,6.33,6.45,18395,20170425
508998,STERL INTER,2.69,2.69,2.45,2.49,925995,20170425
509009,AUSOM ENT,29.35,29.35,27.8,27.8,4178,20170425
509020,RUCHI INFRA.,3.08,3.09,2.9,3.06,60011,20170425
509026,VJTFEDU,66.5,66.5,66.5,66.5,10,20170425
509040,NETLINK SOLU,14,14,13,13.5,1725,20170425
509048,LANCOR HOLDS,32.65,33.75,32.55,33.3,35261,20170425
509051,INDIAN INFO.,0.22,0.23,0.22,0.22,1757079,20170425
509053,BANAS FIN.,0.46,0.47,0.46,0.47,20040,20170425
509055,VISAKA IND.,312.55,317.5,308.2,309.95,3083,20170425
509069,INFOMEDIA,4.92,5.39,4.92,5.39,2500,20170425
509077,PRESSMN,74.65,75.25,71,71.75,92568,20170425
509079,GUFIC BIO SC,66.95,68.05,65.05,66.85,59593,20170425
509084,PHOTON CAP,18.81,18.81,18.81,18.81,5,20170425
509148,GOVIND RUBB.,34.75,36.35,34.35,34.9,43942,20170425
509152,GRPLTD,1675.1,1719,1674,1704.8,61,20170425
509162,INDAG RUBBER,202,207,202,205.9,19570,20170425
509196,M.M.RUBBER,24.5,25.3,24.5,25.3,400,20170425
509220,PTL LTD,47,47.75,46.2,46.75,5156,20170425
509243,TVS SRICHAKR,3900,3935,3851.4,3899,2029,20170425
509438,BENARES HOT,1324.8,1324.9,1299.05,1319.05,122,20170425
509449,BHAGWATI OXY,41.65,41.7,41.45,41.45,3040,20170425
509472,CRAVATEX,425.95,450.95,420.1,445.2,273,20170425
509480,BERGE PAINT,253.4,257.6,252.05,256.55,97279,20170425
509486,CAPRIHANS,113.5,114.3,109.9,110.25,9732,20170425
509488,GRAPHITE IN.,129.8,129.8,122.5,123,24091,20170425
509496,ITDCEM,189.7,189.7,184,186.05,32691,20170425
509525,EMPIRE IND.,2009.95,2030,1969.95,2000.1,461,20170425
509546,GRAVISS HOSP,21.6,21.65,20.25,21.65,2103,20170425
509550,GAMMON INDIA,11.69,11.85,11.26,11.5,351205,20170425
509557,GARWARE WALL,746.8,765.5,738,744.95,2828,20170425
509563,GARWA.MARINE,8.08,8.08,8.07,8.08,952,20170425
509567,GOA CARBON,152.8,155.65,149.05,150.1,138143,20170425
509597,HARDCASTLE,302,312.95,295.2,300.45,2153,20170425
509627,HIND.DORR,11.3,11.4,10.61,10.73,76693,20170425
509631,HEG LIMITED,288,295,285,288.4,12648,20170425
509635,HIND.COMPOSI,1900,1910,1890.35,1897.8,1180,20170425
509675,HIL,860,888,853.75,870.5,14207,20170425
509692,IND.CARD,200.25,205.75,200,202.15,25630,20170425
509709,INT.CONVEYOR,24.4,24.85,23.6,24.25,2637,20170425
509715,JAYSHRE TEA,110.55,115.6,110.55,112.85,63315,20170425
509820,PAPERPROD,262,269,261,264.5,14696,20170425
509835,PREMIER SYN.,40.2,40.2,40.2,40.2,35010,20170425
509874,SHALIMAR PAI,216,224.65,210,213.35,63727,20170425
509895,HIND MILLS,438,453,426.5,429.05,262,20170425
509930,SUPREM IND,1088.8,1090,1068,1070.2,5645,20170425
509945,THACKER,312.5,312.5,312.5,312.5,5,20170425
509953,TRADE WINGS,87.3,87.3,87.3,87.3,100,20170425
509966,VST INDUS.,3091.3,3103.25,3050,3059.2,120,20170425
510245,SWASTI VINAY,2.9,3.68,2.9,3.38,15710,20170425
511000,MADHUS.SEC,19.25,19.25,19.25,19.25,60,20170425
511012,YAMINI INVES,26.7,26.7,26.7,26.7,18505,20170425
511034,JINDAL DRILL,175.2,177,173,173.9,18126,20170425
511064,APLAYA,12.8,13.33,12.07,13.31,130610,20170425
511066,SAKTHI FIN.,34.25,36.85,34.25,35.95,15023,20170425
511072,DEWAN H.FIN.,423.8,432.15,420,430.5,316781,20170425
511076,SAT IND LTD,31.85,31.85,31.1,31.3,19704,20170425
511092,JMD TELEFILM,2.94,2.99,2.92,2.99,318251,20170425
511108,SHIVA TEXYAM,344,344,332.1,339.7,4634,20170425
511110,V.B.DESAI,9.84,9.84,9.84,9.84,925,20170425
511116,QUADRANT,3.3,3.3,3,3.18,9452,20170425
511131,KAMAN HSG,16,16.5,15.81,16.48,5111,20170425
511144,ASYAINFO,52.6,53.85,50,52.05,17960,20170425
511147,WALL ST.FIN.,28.9,28.9,25.95,27.7,2081,20170425
511176,PARSHWANA,24.4,24.4,24.4,24.4,1165,20170425
511187,MILLENNIUM,1.11,1.11,1.11,1.11,160,20170425
511196,CANFIN HOMES,2600,2654,2555.25,2584.05,44126,20170425
511208,IL & FS INVE,16.35,16.4,15.86,15.94,358082,20170425
511218,SHRIRAM TRAN,1061.7,1092.5,1061.05,1089.3,30630,20170425
511243,CHOLAFIN,1101.05,1117.8,1085,1105.55,11519,20170425
511288,GRUH FINANCE,388.7,396,386.95,393.8,27566,20170425
511333,VLS FINANCE,70,73.95,69.6,71.7,135949,20170425
511355,IND CEM CAP,3.6,3.6,3.6,3.6,1000,20170425
511359,AD-MANUM FIN,27.15,27.15,25.85,26.85,1041,20170425
511377,MEHTA I.FIN,4.17,4.17,4.17,4.17,700,20170425
511389,VIDEOCON IND,104,104.9,103.55,103.75,22981,20170425
511391,INTER GLOB F,38,38.85,37.5,38.85,3660,20170425
511411,SHRISTINFRA,350,360,334,338.85,635,20170425
511413,CREST,195,197.5,189,192.5,3147,20170425
511431,VAKRANGEE,346.75,348.3,345,346.75,71338,20170425
511441,GUJ.CREDIT,23.6,23.6,23.6,23.6,800,20170425
511447,SYLPH TECH,4.3,4.3,4.3,4.3,10,20170425
511451,DHARANI FIN.,5.04,5.46,5.04,5.46,802,20170425
511463,ALEXANDER,46,46.7,43.35,45.55,162896,20170425
511473,IND.BANK MER,14.4,15.75,14.36,15.43,158521,20170425
511493,VCK CAPITAL,1.03,1.04,1,1.04,39200,20170425
511501,BHARAT BHUSH,14,14,13.45,13.51,2170,20170425
511505,CAPITAL TRUS,411,416.5,407.55,410.2,1018,20170425
511509,VIVO BIO TEC,100,100,100,100,99,20170425
511523,VEERHEALTH,15,15.05,14.3,15.05,18599,20170425
511525,PAN INDIA C,0.33,0.33,0.31,0.33,12500,20170425
511533,SAHARA HOUSG,75.6,77.35,71,71.75,1930,20170425
511539,SUPRATRE,23.7,23.7,23.7,23.7,100,20170425
511543,GSB FINANCE,10.07,10.9,9.88,9.88,4483,20170425
511551,MONARCH,56.9,57.85,55.1,55.45,32370,20170425
511557,PRO FIN CAP.,195.3,202,193.25,199.3,36567,20170425
511559,TIMES GUARAN,38,39.2,36,37.65,6485,20170425
511571,SOMDATT FIN,5.45,5.94,5.44,5.45,5800,20170425
511585,REGENCY TRUS,2.14,2.14,2.14,2.14,100,20170425
511589,AVONMORE,12.5,13.29,12.5,12.55,105765,20170425
511593,LIBORD FIN,8.65,9.5,8.65,8.7,325,20170425
511601,YASH MANAGE.,9.75,10.1,9.75,10.1,2024,20170425
511605,ARIHANT CAP.,63.3,66.95,63.3,64.05,2490,20170425
511609,ISL CONSULT,22.9,22.9,22.9,22.9,300,20170425
511611,DCM FINANCIA,3.94,3.94,3.9,3.9,6000,20170425
511618,JIK INDUS.,0.71,0.71,0.71,0.71,84,20170425
511626,R R FINANCE.,15.1,15.1,15,15,158,20170425
511628,IMCAP,51.15,51.15,48.75,48.75,22,20170425
511630,SAMBHAAV MED,8.85,8.9,8.35,8.43,7392,20170425
511642,WISEC GLOBAL,4.39,4.44,4.02,4.39,29537,20170425
511654,SUGAL DAM,14.9,14.91,14,14,420,20170425
511658,NETTLINX LTD,128.75,128.75,122.9,125.25,18250,20170425
511664,BGIL FL TEC,3.3,3.3,3.3,3.3,1211,20170425
511672,SCANSTL,22.44,22.44,22.44,22.44,102,20170425
511676,GIC HOUSING,512,524.5,511.95,518.6,70274,20170425
511682,IFL PRMOTER,0.8,0.8,0.8,0.8,75,20170425
511688,MATHEW EASOW,28.4,28.4,28.4,28.4,34856,20170425
511692,AJCON GLOBAL,19.5,19.5,18.5,18.75,150,20170425
511696,CHARTERED CA,88.05,91.2,87.5,87.95,933,20170425
511702,PARSHARTI IN,8.13,8.13,8.13,8.13,65,20170425
511712,RELIC TECHNO,13.3,13.3,13.3,13.3,3554,20170425
511714,NIMBSPROJ,46.2,46.2,41.8,41.8,110,20170425
511716,ESCORT FINAN,11.15,11.55,11.07,11.21,19266,20170425
511724,BAID LEASING,70,71,70,70.1,7814,20170425
511726,VIPUL LTD,81,81.9,79.7,80.2,424136,20170425
511728,KZ LEAS FIN.,10.03,10.03,10.03,10.03,1,20170425
511736,USHDEV INTNL,11.65,12.5,11.5,11.5,34661,20170425
511740,MEHTA HOUSIN,8.6,8.6,8.6,8.6,400,20170425
511742,CHOKHANI SEC,30.85,30.85,27.95,30.35,3000,20170425
511754,SHALIB.FINAN,83.1,86.8,83.1,86.5,1399,20170425
511758,MANSI FINANC,43,43,43,43,2,20170425
511764,UPASANA FIN.,36.7,36.7,36.7,36.7,22378,20170425
511766,MUTHOOT CAP,424.85,437,419,422.1,8994,20170425
511768,MASTER TRUST,30.75,33.6,30.45,32.95,5452,20170425
512018,CNI RES LTD,3.08,3.24,3.03,3.24,21800,20170425
512047,ROYAL IND,1.05,1.05,1.05,1.05,5100,20170425
512068,DECCANGOLD,40,40,39.5,39.65,45312,20170425
512070,UPL,796,808.85,796,806.75,55047,20170425
512093,CRANES SOFTW,1.42,1.47,1.41,1.43,51641,20170425
512103,NIDHI GRANIT,19.15,19.15,19.15,19.15,100,20170425
512105,PROAIMENT,0.92,0.92,0.92,0.92,2900,20170425
512131,SIGNET IND,14.6,14.8,14,14.6,375522,20170425
512135,ENSA STEEL,3.01,3.05,3.01,3.05,2260,20170425
512161,8KMILES,566.45,566.45,553,554.75,5507,20170425
512169,CAPRICORN,11.55,11.55,11.55,11.55,50,20170425
512175,VAMA INDS,25.95,26.95,24.9,25.65,127646,20170425
512179,SUNTECK REAL,440,446.35,437,439.25,22586,20170425
512217,PRISM MEDI,41.7,41.7,38.65,39.35,1634,20170425
512229,VERITAS,143.65,143.65,143.65,143.65,800,20170425
512237,JAI CORP LTD,86.9,88.3,85.8,86.5,500667,20170425
512247,ASHIRWAD CAP,2.86,2.86,2.51,2.74,48756,20170425
512257,SVARTCORP,3.19,3.19,3,3.05,22597,20170425
512267,MEDIA MATRIX,7.55,7.69,7.55,7.67,44963,20170425
512273,ARONI COMM,83.5,83.5,78,82,500,20170425
512289,SHIRPUR GOLD,102.45,111,102.45,107.05,12236,20170425
512297,SHANTAI,511,514,510,512.8,831,20170425
512299,STERL.BIOTEC,5.3,5.75,5.3,5.55,62737,20170425
512301,CHAMBAL BREW,8.5,9.05,8.2,8.2,2070,20170425
512344,ARAVALI SEC.,3.79,3.79,3.79,3.79,25,20170425
512359,SWORDEDGE,1.29,1.29,1.29,1.29,1160,20170425
512369,ENNORE COKE,3,3,3,3,100,20170425
512393,SHARDUL SECU,41.5,41.9,41.5,41.9,300,20170425
512405,I-POWER SOLS,2.9,3.04,2.9,3.04,2830,20170425
512417,TRITRADE,0.49,0.49,0.49,0.49,1600,20170425
512425,NIRAV COMMER,210,210,210,210,20,20170425
512449,SVC RES,8.6,8.6,8.6,8.6,600,20170425
512453,SHRI JAGDAMB,796,803,740.05,760.95,91,20170425
512455,LLOYDS MET E,18,18.3,17.4,17.9,46015,20170425
512463,SHREE GLOBAL,2.21,2.21,2.17,2.17,5000,20170425
512477,BETEX INDIA,60.5,60.5,60.5,60.5,385,20170425
512481,POLYTEX(P),4.7,4.7,4.7,4.7,50,20170425
512489,OASIS SECUR.,34.5,34.5,34.5,34.5,1,20170425
512493,GARNET INTL,677,702,644.1,702,544,20170425
512519,DONEAR IND.,77.4,77.45,75.65,76.05,15255,20170425
512527,SUPER SAL IN,652,675,641.1,642.75,2328,20170425
512529,SEQUENT,127.7,128.3,124.5,126.85,11217,20170425
512531,STC INDIA,177.8,181,177,177.55,16096,20170425
512535,ASAHI INFRA.,1.28,1.28,1.28,1.28,10700,20170425
512559,KOHINORFOODS,81.4,82.45,80.7,80.9,29547,20170425
512573,AVANTI FEEDS,891.25,894.9,863.05,870.9,3685,20170425
512579,GUJ.NRE COKE,2.65,2.74,2.65,2.66,609231,20170425
512587,ZODIAC JRD,33.55,34.9,33.05,33.2,151,20170425
512599,ADANI ENTER,150.5,153.65,148.45,149.95,1094463,20170425
512600,MACRO INTER.,10.9,11.35,10.9,11,15282,20170425
512604,HARIA EXPORT,4.72,4.72,4.35,4.36,3846,20170425
512608,BHANDARI HOS,2.8,2.85,2.73,2.73,38999,20170425
512624,REGENTRP,2.81,2.95,2.81,2.95,3300,20170425
512626,ORBIT EXPORT,130.25,131.25,128.7,131.1,3765,20170425
512634,SAVERA IND,67.05,70.85,66.35,69.1,113216,20170425
513005,VBC FERRO,54.5,54.5,54.5,54.5,50,20170425
513010,TATA SPONGE,821.9,841.4,819,830.1,95543,20170425
513023,NAV BHAR VEN,148,151.2,146.9,148.45,113259,20170425
513059,G.S.AUTO INT,14,14.1,13.5,13.63,10062,20170425
513063,TRANSFREIGHT,9.51,9.51,9.51,9.51,600,20170425
513097,SHIV.BIMETAL,72.5,73.5,71.1,71.3,10577,20170425
513108,GANDHI SP.TU,333.05,338,331,331.05,724,20170425
513117,AMFORGE IND.,4.55,4.69,4.28,4.53,12921,20170425
513121,ORICON ENT,63,63.35,61.75,61.95,100157,20170425
513142,BALASORE,64,67,64,66.4,281134,20170425
513149,ACROW INDIA,192.2,192.2,192,192,441,20170425
513151,STI INDIA LT,19.25,19.25,19.2,19.25,5563,20170425
513173,STL STR INF,16.21,17.65,16.21,16.21,1406,20170425
513179,NAT STL AGRO,27,27.6,26.85,26.9,6055,20170425
513216,UTTAM GALVA,30.8,30.95,30.5,30.55,16750,20170425
513228,PENNAR STEEL,51.25,52.45,50.8,51.65,62609,20170425
513250,JYOTI STRUCT,10.4,10.82,9.87,10.58,442443,20170425
513252,JAY USHIN,390,395,372,390.45,698,20170425
513262,ST.STR.WHEEL,943.05,945,926.15,934.65,2394,20170425
513269,MAN IND.(I),47.55,47.6,46,46.7,42913,20170425
513303,MODERN STEEL,7.45,7.45,7.08,7.2,1154,20170425
513307,SYNTHIKO FOI,29.7,29.7,26.95,26.95,601,20170425
513335,METALFORGE,54.2,54.65,52.75,53.15,45568,20170425
513337,GUJ.TOOLROOM,15.8,15.8,15.8,15.8,1021,20170425
513349,AJMERA,226.95,229.4,222.15,223.25,10925,20170425
513353,COCHIN MIN.,100.6,101,98,98,2201,20170425
513361,ISW LTD,4.23,4.23,3.87,3.95,210629,20170425
513369,RAJKUMAR FRG,57,57.85,57,57.5,1300,20170425
513375,CARBORUNDUM,295,296.8,292,293.6,13844,20170425
513377,MINERAL&METL,69.8,69.9,67.05,68.2,317470,20170425
513397,VALLABH STEL,32.9,32.9,31.55,31.55,1150,20170425
513401,ASHIANA ISP.,21,22.9,21,22.8,1502,20170425
513405,PENNAR ALUM.,0.4,0.4,0.4,0.4,12600,20170425
513414,SMPL,2.45,2.45,2.1,2.19,41697,20170425
513418,SMFIL,2.04,2.16,2.04,2.04,75553,20170425
513428,TRINETRA,76,76,76,76,5244,20170425
513434,TATA METALIK,689.5,699,686.3,692.8,81198,20170425
513436,SHAH ALLOYS,20.1,20.2,19.3,19.3,6041,20170425
513446,MONNETISPA,39.75,40.5,38,38.65,147698,20170425
513456,KANISHK ST.,10.48,10.48,10.48,10.48,1641,20170425
513460,MAHALAXMI SM,4.99,4.99,4.99,4.99,500,20170425
513472,SIMPLEX CAST,135,136,134,135,5108,20170425
513498,SOUTH.MAGNES,44,46.2,44,44,300,20170425
513507,GUJ.CONTAIN.,11.51,11.51,11.51,11.51,100,20170425
513509,KALYANI FORG,349.9,349.9,334.1,340,606,20170425
513511,PANCH.STEEL,36.5,36.75,35,36.75,76199,20170425
513513,ADITYA ISPAT,4.3,4.3,4.3,4.3,4500,20170425
513515,S.R.INDUS.,7.03,7.03,6.41,6.41,2600,20170425
513517,STEELCAST,92,92,90.1,90.45,2761,20170425
513519,PITTI LAMIN.,64.3,66,63.8,64,13277,20170425
513528,GLITTEK GRAN,2.72,2.8,2.71,2.71,5200,20170425
513532,PRADEEP MET.,73,73,67.25,72.1,9356,20170425
513534,VARDHMAN IND,31.55,32.25,30.5,30.95,1815,20170425
513548,SHARDA ISPAT,30.7,30.7,30.7,30.7,34,20170425
513554,MAHA STEEL,89.9,95.9,88.2,95.05,60704,20170425
513566,NOVA IRON&ST,14.01,14.05,14.01,14.05,1484,20170425
513579,FOUNDRY FUEL,3.76,3.76,3.76,3.76,550,20170425
513597,SURANA INDS,4.5,4.5,4.38,4.38,18767,20170425
513599,HIND.COPPER,66.6,67.45,66,66.2,100512,20170425
513605,SRIPIPES,389.9,389.9,380,382.3,30333,20170425
513642,AXEL POLYMER,9.47,9.47,9.47,9.47,865,20170425
513648,MARG PRO IN,9.5,9.53,9.5,9.53,1150,20170425
513683,NLCINDIA,106.45,109,105.8,106.3,49145,20170425
513687,SPECTRA IND.,18.8,18.95,18,18.65,3477,20170425
513691,JMT AUTO LTD,10.03,10.24,9.75,10.09,243208,20170425
513699,SOLID STONE,75,75,75,75,5,20170425
513703,KUMAR WIRE,37.05,37.05,37.05,37.05,3,20170425
513709,SHILP GRAVUR,108,108,105.25,106.45,5553,20170425
513713,WHITEORG,70.25,70.25,66.7,66.7,48888,20170425
513723,HIMALAYA GR.,39.4,41.45,39.4,41.45,180,20170425
513729,ARO GRANITE,78.05,79.3,75.8,76.05,27309,20170425
514010,HIM.FIBRES,11,11.19,10.5,10.5,27748,20170425
514028,RAJKAMAL SYN,15.75,16,15.65,15.8,2940,20170425
514030,DEEPAK SPINN,91.35,93.15,89,90.85,16635,20170425
514034,JBF IND.LTD,280,285.2,278.3,282.95,21122,20170425
514036,LOY.TEX MILL,780,789.9,745.1,779.9,131,20170425
514043,HIMAT.SEIDE,364.95,365.5,351,359.2,24022,20170425
514045,BSL LTD.,75.2,83.95,75.2,80,1495,20170425
514087,PBM POLYTEX,85.2,100.8,85.15,97.7,25996,20170425
514118,ESKAY K'N'IT,0.3,0.3,0.3,0.3,42059,20170425
514128,KONARK SYN.,16.4,16.4,16.4,16.4,416,20170425
514138,SURYALATA SP,159,161.2,152.05,159.45,1216,20170425
514140,SURYAVA SPIN,9.44,9.45,9.4,9.4,1935,20170425
514142,TT LTD.,70.95,74.65,70.95,71.95,34912,20170425
514144,UNIWORTH LTD,2,2,1.96,1.96,1500,20170425
514162,WELSPUN (I),95.05,96.2,90.4,94.25,605636,20170425
514165,IND.ACRYLICS,23.2,23.2,21.7,21.85,592067,20170425
514167,GANESH ECOSP,255.1,266.9,255.1,262.25,4095,20170425
514171,CEETA IND.,13.2,13.2,13.2,13.2,100,20170425
514175,VARDHMAN POL,75.1,76.9,75.1,76.1,130670,20170425
514183,BLA ROS IND,28.1,29.25,27.4,27.75,37697,20170425
514211,SUMEET INDS.,34,38.95,33.7,38,952182,20170425
514215,BINNY LTD.,170.3,170.3,165.1,168.05,47805,20170425
514221,KLIFESTYLE,0.16,0.17,0.16,0.16,8274,20170425
514234,SANGAM INDIA,314.65,324,314.65,320.4,6489,20170425
514264,SEASONS TEXT,13.31,13.31,12.68,13.31,6312,20170425
514266,ZENITH FIBRE,143,143,135,137.35,2522,20170425
514272,BHILWARA SP.,10.4,10.4,9.52,9.52,2300,20170425
514274,AARVEE DENIM,76,76,72.55,73.05,5870,20170425
514286,ASHIMA LTD.,19.34,19.69,18.8,19.02,269911,20170425
514300,PIONEER EMB,55.7,56.8,54.75,55.7,72936,20170425
514302,VIPPY SPIN.,40,41.6,38,40.7,28271,20170425
514312,JAY HIND SYN,3.72,3.72,3.72,3.72,2001,20170425
514316,RAGHUVIR SYN,82.5,85.4,82.15,85.2,4681,20170425
514322,KAMADGIRI,69,69,68.95,69,2182,20170425
514326,PATSPIN INDI,24.3,24.6,23.5,23.7,32978,20170425
514330,OVERSEAS SYN,14.25,14.25,14.25,14.25,7300,20170425
514332,NEOINFRA,64,64,64,64,49,20170425
514336,SSK,6.2,6.2,6.2,6.2,400,20170425
514354,PREMIER POLY,27.5,29,27.5,28.05,4251,20170425
514358,EVERLON SYN.,2.22,2.22,2.22,2.22,2527,20170425
514366,CITIZEN YARN,1.38,1.44,1.36,1.44,8075,20170425
514386,GUJ COTEX,4.31,4.31,4.31,4.31,100,20170425
514394,AJIL,84.9,84.9,77.5,77.75,420,20170425
514400,GARWARE SYN.,9.34,9.34,8.5,8.5,101,20170425
514418,MANORG,71.6,71.6,67,67.4,3310,20170425
514428,HINDU.ADHESI,79,82,75,78.95,5510,20170425
514442,SRI KPR IND,26.8,26.8,25.35,25.35,700,20170425
514448,JYOTI RESINS,189,189,180,188.3,1541,20170425
514450,MAHA.RUBTECH,63.95,68,61,63.8,52283,20170425
514454,SOUTH.LATEX,10.2,10.2,10.2,10.2,15,20170425
514470,WIMSOME TEXT,85.95,85.95,78.3,80.55,11908,20170425
514474,FAIRDEAL FIL,33.15,34.95,32.05,33.15,5571,20170425
515018,REG.CERAMIC,8.15,8.16,7.95,8.16,2901,20170425
515030,ASAHI IN.GLA,221.4,223.5,218.75,218.9,8713,20170425
515037,MURD.CERAM,48,48,44.2,44.85,16015,20170425
515043,SAINT-GOBAIN,52.75,53.15,50.9,51.3,313488,20170425
515055,ANANTRAJ,64.15,64.2,61.5,61.7,312144,20170425
515059,MADHUS.IND.,13.55,13.9,13.55,13.9,450,20170425
515085,RESTILE CER.,5,5.1,4.81,5.1,2045,20170425
515093,MADHAV MARB.,67.05,69.75,67.05,68.4,6239,20170425
515099,VERTICLIND,11,11,11,11,100,20170425
515127,RAMMAICA (I),10.88,10.88,10.88,10.88,1100,20170425
515145,HIND.NAT.GLS,110.5,110.5,107,107.05,218,20170425
515147,HALDYN GLASS,47.6,48.45,46.5,46.85,131220,20170425
516003,SARDA PLY.,208.85,208.85,193,197.7,9863,20170425
516007,MANGALAM TIM,32.3,33.55,32,32.6,64764,20170425
516016,SHREYANS IND,190.25,192.8,184.75,188.15,17986,20170425
516020,AGIO PAPER,3.2,3.26,3.2,3.26,151,20170425
516022,STAR PAPER,194,197.2,193.65,194.35,12355,20170425
516030,YASH PAPERS,37.1,37.55,36.15,36.9,59901,20170425
516064,ARROWGREEN,432.05,448.5,430,431.35,5670,20170425
516072,VISHNU CHEM,274.1,275.65,271,271.6,2374,20170425
516078,JUMBO BAG,14,14.58,13.26,13.26,2039,20170425
516082,N.R.AGARWAL,277.05,285,275.05,278.8,23083,20170425
516086,SH.RAJES.PAP,8.2,8.22,7.44,8.22,5001,20170425
516092,PUDMJEE IND,13.07,13.17,13,13.06,3819,20170425
516096,SANGAL PAPER,112.6,116.8,112.5,116.8,191,20170425
516098,VENTURA TEXL,6.61,6.61,6.61,6.61,43,20170425
516106,SH.KARTHIK P,10.75,10.75,10.75,10.75,26067,20170425
516108,S.I.PAPER,118.5,118.5,116.5,118,4212,20170425
516110,SCANDENT,19.6,19.7,19.35,19.55,33338,20170425
517015,VINDHYA TELE,675,707.95,675,695.65,5628,20170425
517035,RUTTONSHA IN,56.8,57.65,52.2,52.7,5129,20170425
517041,ADORWELDING,318.5,337.5,318.5,335.5,59882,20170425
517059,SALZER ELEC,215,215,208.5,212.35,10743,20170425
517063,JETINFOTRAN,46.95,47.2,46,46.95,2635,20170425
517080,HIGHGROUND,28.7,29.15,26.85,27,28872,20170425
517096,APLAB LTD.,26.2,26.2,24.2,24.2,120,20170425
517119,PCS TECH,27,28,27,27.6,2416,20170425
517140,MOSER BEAR,6.64,6.98,6.5,6.55,602082,20170425
517146,USHA MART.LT,21.7,22.5,20.9,21.1,585484,20170425
517164,ZENITH COMP.,1.7,1.74,1.7,1.74,4017,20170425
517166,SPEL SEMICON,15,15.3,14.5,14.55,17542,20170425
517168,SUBROS LTD.,234.8,236,231.05,231.7,9026,20170425
517170,KLKELEC,12.25,12.5,12.25,12.5,400,20170425
517174,HONEYWELL,10913.35,10950,10850.1,10886.1,74,20170425
517206,LUMAX IND,1539.75,1540,1477.6,1489.8,3326,20170425
517214,SPICEMOBI,16.1,16.74,16.1,16.49,11625,20170425
517224,SUJANA INDUS,1.37,1.38,1.33,1.34,29400,20170425
517228,TREND ELECT,19.5,20.35,19.4,19.6,1255,20170425
517230,PREM.AU.ELEC,13.45,13.66,13.4,13.66,1500,20170425
517238,DYNAVISION,61.35,61.35,61.35,61.35,100,20170425
517246,BCC FUBA,10.25,10.25,10.25,10.25,667,20170425
517258,PRECISION EL,30.95,30.95,30.95,30.95,250,20170425
517264,FINELINE CI,14.11,14.11,12.77,12.77,200,20170425
517271,HBL P SYS,47.4,47.5,46.4,46.5,60351,20170425
517296,PHOENIXLL,172.1,176.5,172,175.15,14486,20170425
517300,GUJ.IND.POW.,111.3,113,110.5,112.45,52303,20170425
517330,CMI LTD.,220.05,225.05,217.5,220.75,74102,20170425
517334,MOTHERSON SS,385,385.3,380,383.15,75849,20170425
517344,MINDTECK (I),82.95,83,81.55,81.95,6173,20170425
517354,HAVELLSINDIA,485,489,483.15,484.9,48955,20170425
517356,ACI INFOCOM,6.9,7.01,6.7,6.85,142156,20170425
517370,INCAP LTD.,31.2,31.2,29.7,30,6805,20170425
517372,GUJ.INTRUX,65,66.8,65,66,5190,20170425
517380,IGARSHI MOT,785,800.2,785,798.2,1683,20170425
517385,SYMPHONY,1457.65,1474.9,1446.3,1451.65,2474,20170425
517393,VINTRON INF.,1.28,1.28,1.2,1.25,32646,20170425
517399,VXL INSTRUM.,7.35,8.11,7.35,8.11,101,20170425
517403,SUN SOURCE,1.93,1.93,1.93,1.93,25,20170425
517411,SHYAM TELEC.,30,30.4,29.2,29.25,1409,20170425
517415,LEE&NEE SOFT,2.81,3.09,2.8,2.98,21368,20170425
517417,PATEL AIRTEM,187,187,183,186.3,4836,20170425
517421,BFLYGANDHI,189,199.85,189,191.05,2438,20170425
517429,ATHENAGLO,28.35,28.4,28.35,28.4,2124,20170425
517437,DUTRON POLY.,159.9,163.9,151,158.55,1714,20170425
517447,R.S.SOFTWARE,89,89.8,88,88.3,28754,20170425
517449,MAGNA ELECTR,184,185.25,180,184.3,8757,20170425
517467,MARSONS,13.25,13.25,12.7,12.86,66632,20170425
517471,KOA TOOL IN,0.19,0.19,0.19,0.19,2000,20170425
517477,ELNET TECH.,141.5,141.5,138,138.9,5815,20170425
517481,ARTECH POWER,20.75,20.75,20.75,20.75,1260,20170425
517498,WEBELSOLAR,94.8,96.25,94.15,96.1,179541,20170425
517500,ROTO PUMPS,65.15,65.15,62,62.75,8892,20170425
517506,TTK PRESTIGE,6572.4,6656.75,6548.75,6560.7,94,20170425
517514,DHINDIA,23.8,23.8,22.5,22.65,2177,20170425
517518,LLOYD ELECT.,249.5,255,248.4,250.3,56784,20170425
517522,RAJ GLO WIR,641,648.4,621,632.8,2711,20170425
517530,SURANATP,5.49,5.49,4.7,5.01,32401,20170425
517536,ONWARD TECHN,93,93,86.5,87.15,69833,20170425
517544,CENTUM ELEC,623,630,611,617.25,1602,20170425
517546,ALFA TRANSFO,23,24.3,23,24.05,850,20170425
517548,STARLITE COM,53,53,50.5,51.15,81259,20170425
517552,ADVANCED MIC,6.34,6.34,6.2,6.21,335,20170425
517554,NHCFOODS,15,15.5,15,15,18314,20170425
517556,PVP VENT LTD,6.2,6.3,5.9,6.05,113904,20170425
517562,TRIGYN TECH,117.5,117.5,115.05,115.35,19354,20170425
517569,KEI INDUST.,216,218.9,211.3,212.25,67066,20170425
517571,IMPPOWERS,111.3,113.3,110.35,111.25,2039,20170425
518011,KEERTHI,197,204.8,195,202,1671,20170425
518029,GUJ.SIDH.CEM,34,34,32.5,33,47607,20170425
518091,ANJANI PORTL,263,267.8,260.05,261.8,8299,20170425
519003,MODINATURAL,144,144,140,144,70,20170425
519031,SHAH FOOD(P),83.05,83.05,83.05,83.05,90,20170425
519091,TASTY BITE,5275,5306.4,5100,5224.45,553,20170425
519097,RITESH INTER,5.25,5.25,5.25,5.25,450,20170425
519105,AVT NATURAL,49,49,46.75,47,147007,20170425
519126,HIND.FOODS,171.7,171.7,160,167.5,1135,20170425
519136,NAHAR INDUST,147.1,147.1,144.2,145.1,12671,20170425
519152,VADILAL ENT,669,671,669,671,79,20170425
519156,VADILAL IND,918,935,907.05,909.75,24090,20170425
519183,ADF FOODS LT,222,222.5,215.35,217.7,12775,20170425
519214,WILLIAM.FIN.,30.5,32.2,30.5,32.2,354,20170425
519216,AJANTA SOYA,75,77.9,73.05,77.15,49881,20170425
519224,WILLIAM.MAGO,68.5,68.5,66.55,66.65,3128,20170425
519248,JVL AGRO,21.1,22.6,20.9,21.55,89506,20170425
519260,SANWARIA AGR,16.2,16.3,15.03,15.03,383767,20170425
519262,PRIMA AGRO L,13.4,13.5,12.9,13.32,150,20170425
519279,MADHUR IND,14.49,14.49,13.11,14.19,1810,20170425
519285,TARAI FOODS,5.5,5.72,5.5,5.72,2602,20170425
519287,MODERN DAIRI,16.85,18.75,16.8,17.24,309665,20170425
519295,BAMBINO AGRO,239,239,232.5,233.05,1210,20170425
519307,VIKAS WSP,13.24,13.24,13.24,13.24,152040,20170425
519331,VSF PROJ,7.82,7.82,7.82,7.82,15,20170425
519359,POONA DAL,30.05,30.5,29.8,29.8,1638,20170425
519367,TRANSGL.FOOD,9.55,9.96,9.08,9.35,4242,20170425
519373,VIMAL OIL FD,44.7,44.7,44.7,44.7,500,20170425
519383,ANIK INDS,32.5,33.05,32.5,33.05,8693,20170425
519421,KSE LIMITED,885,900,885,899,213,20170425
519455,NARBADA,14.2,14.2,14.2,14.2,1650,20170425
519457,VIRAT CRANE,45.85,46,45.2,45.95,3204,20170425
519475,CHORDIA FOOD,118,118,113,114.85,628,20170425
519479,OMEGA AGSEED,9.48,9.48,9.48,9.48,6800,20170425
519483,TAI INDUST.,20.15,24.75,20.15,24.6,20688,20170425
519491,OCEAN AGRO,28,28.9,26.25,28.6,5863,20170425
519494,N K INDUST.,36,39.3,36,38.05,4447,20170425
519500,BKV INDUSTRS,2,2,2,2,100,20170425
519532,ASIAN TEA,14.55,16,14.52,15.8,2702,20170425
519552,HERITGFOOD,1158.15,1166,1156.2,1162.2,2644,20170425
519560,NEHA INTER.,11.89,11.89,11,11.22,147463,20170425
519566,SIMRAN FARMS,59,61.95,56.05,61.95,14671,20170425
519570,LAKSHMI OVER,52.15,53,52,52.35,31634,20170425
519588,DFM FOODS,1615.3,1650,1613,1641,1155,20170425
519600,CCL PRODUCTS,350,350.8,337.3,343.25,10530,20170425
519602,KELLTONTEC,119.4,122,118,119,9441,20170425
519612,MAHAAN FOODS,16,16,15.35,16,975,20170425
520008,RICO AUTO,61.9,62,60.9,61.25,112580,20170425
520021,OMAX AUTOS.,85.4,86,83.4,83.95,3611,20170425
520043,MUNJAL SHOWA,220,221,214.05,214.9,16409,20170425
520051,JAMNA AUTO,245,246.5,239.35,241.1,33581,20170425
520056,SUNDAR.CLAY,4565,4565,4390,4443.6,335,20170425
520057,SONA KOYO ST,82.85,82.9,82.05,82.6,14340,20170425
520059,MUNAUTO,102.9,103.65,101.45,101.55,11805,20170425
520066,JAYBH.MARUTI,589.2,645,589.2,623.15,169086,20170425
520073,RACLGEAR,44.7,44.95,42.2,43.95,10957,20170425
520075,SAMKRG PIST.,231,231,226.05,227.45,6110,20170425
520077,AMTEK AUTO,33.6,35.2,33.15,33.9,829190,20170425
520086,SICAL LOG,266.3,266.3,261.65,262.75,3690,20170425
520111,RATNAMNI MET,810,832,794.05,803.45,2483,20170425
520113,VESUVIUS IND,1255,1275.55,1255,1262.55,97,20170425
520119,AUTOMOTIVE S,76.7,77.8,75.1,76.45,11001,20170425
520123,ABC INDIA,83.1,86.85,83,85.1,552,20170425
520127,BALURGHAT TE,3.4,3.4,3.23,3.25,2860,20170425
520139,JAGSON AIRLI,3.45,3.5,3.45,3.45,4141,20170425
520141,SIBAR AUTO,17,18.39,16.86,17.59,1359,20170425
520151,SHREY SH LOG,344,362,338.65,355.15,23396,20170425
520155,STARLOG,104.05,109.95,104.05,104.2,301,20170425
521005,INDOVATION,15,15,15,15,1305,20170425
521014,EUROTEX IND,42.45,42.45,39.2,40.85,11966,20170425
521016,INDO COUNT,193.9,195,193,194.4,62826,20170425
521018,MARAL OVERS,46.85,46.85,45.05,45.85,32908,20170425
521030,NAKODA,0.49,0.5,0.46,0.46,26785,20170425
521034,SOMA TEXTILE,15.4,15.94,15,15.44,37289,20170425
521038,TAM.JAI.MILL,5.23,5.23,4.8,5.23,2151,20170425
521054,KAKATIYA TEX,5.65,5.65,5.65,5.65,800,20170425
521062,OCTAVE,2.19,2.19,2.19,2.19,6690,20170425
521064,TRIDENT,84.6,85.5,82,84.3,168278,20170425
521070,ALOK INDS.,3.13,3.15,3.1,3.11,821223,20170425
521080,PASARI SPIN,2.61,2.61,2.61,2.61,700,20170425
521082,SPENTEX INDS,3.85,3.98,3.85,3.91,10564,20170425
521097,AMARJOTHI SP,205.05,208,203.6,205.8,4919,20170425
521105,OLYMPIA IND.,339,340,339,340,285,20170425
521109,NAGREEKA EXP,40.3,40.9,40,40.15,4966,20170425
521113,SUDITI IND.,80,85,80,82.75,5746,20170425
521127,KHATOR FIBRE,19.55,19.55,19.54,19.54,2150,20170425
521131,SBFL,8.73,8.73,8.73,8.73,100,20170425
521141,ADITYA SPIN.,13.34,13.34,13,13.34,10665,20170425
521149,PRIME URBAN,37.3,37.35,36.5,37,26693,20170425
521151,DHANLXMI FAB,37,38.9,37,38.9,3116,20170425
521161,SRI LAK.SAR.,39,39,39,39,750,20170425
521163,ZODIAC CLOTH,226.5,229,215.1,225.6,2473,20170425
521167,FRONT BUSS,7.45,7.74,7.45,7.74,232518,20170425
521176,GANGOTRI TEX,0.91,0.99,0.91,0.99,250,20170425
521178,SRI RAMK.MIL,18,18,18,18,500,20170425
521180,SUPER SPIN.,16.3,16.4,15.9,15.99,52955,20170425
521182,SEASONS FUR.,6.4,6.4,6.4,6.4,815,20170425
521188,UNITED TEXT.,6.32,6.32,6.32,6.32,500,20170425
521194,SIL INVEST,170.1,171,169.2,169.2,297,20170425
521200,SURYLAK.COTT,115.1,116,113,114.7,28715,20170425
521206,SAMTEX FASH.,4.63,4.72,4.54,4.54,30882,20170425
521216,DHAN ROTO SP,23.6,23.7,22.8,23.55,2800,20170425
521220,DAMOINDUS,91.4,98.8,91.1,93.65,84434,20170425
521222,SANBLUE,4.21,4.21,4.21,4.21,250,20170425
521226,UNI ROYAL IN,12.17,12.17,12.17,12.17,4305,20170425
521232,SUNIL INDUS.,36.95,36.95,36,36,800,20170425
521234,SRI NACHAMAI,12.37,12.37,12.37,12.37,100,20170425
521238,SEQUEL E-ROU,26.9,26.9,26.9,26.9,11000,20170425
521240,SAMBANDAM SP,111.9,114.45,111.7,113.85,3636,20170425
521242,KANDAGIRI SP,42,42.45,41.15,41.15,40,20170425
521248,KITEX GARMEN,520,538,511.35,522.25,59938,20170425
522001,CRANEX LTD.,11.92,12.92,11.92,12.92,2100,20170425
522004,BATLIBOI LTD,35.1,37.5,34.65,37.5,119360,20170425
522005,AUSTIN ENGG.,63.6,64.4,63.55,63.95,5740,20170425
522014,UNITED DRILL,257.25,272.95,257.25,259.8,825,20170425
522017,FLUIDOMAT,200,200,193,193.7,5646,20170425
522029,WINDSOR MACH,65.5,67.5,65.05,66.25,15857,20170425
522034,SHANTHI GEAR,122.35,123.5,122.3,122.5,2907,20170425
522042,SM ENERGY,3.77,3.77,3.77,3.77,5,20170425
522064,HONDA SIEL,1525,1525,1458,1461.5,1776,20170425
522073,HITECHGEAR,355.4,356.25,348.3,351.35,3499,20170425
522074,ELGI EQUIP,211.4,212,208.7,210.2,2827,20170425
522085,STONE INDIA,68.1,70.25,68.05,68.7,40764,20170425
522101,KILBURN ENGG,67,67,65.5,65.65,14075,20170425
522105,BIRLA PRETEC,5.09,5.14,5.08,5.11,12779,20170425
522108,YUKEN INDIA,1261.75,1300,1250,1284.2,11988,20170425
522113,TIMKEN (I),730.25,747.45,728,731.4,16007,20170425
522122,VOITH PAPER,601.25,624,601.25,619.75,2405,20170425
522134,ARTSON ENG,51.1,52.25,51,51.4,7822,20170425
522152,SOLITAIR MC,41.95,41.95,39.9,40.25,650,20170425
522163,DIAMONPOWER,37.05,37.6,36.4,37,36742,20170425
522165,INDSIL HYD,60.2,62,60.2,60.65,4681,20170425
522183,ITL INDUSTRS,73,78.8,72.4,76.3,13486,20170425
522195,FRONTIER SPR,62.5,63.4,60.75,62.75,5835,20170425
522205,PRAJ IND.LTD,81.15,82.7,80.75,82.5,168729,20170425
522207,RASANDIK ENG,92.8,93.3,89.05,91.9,7359,20170425
522209,YOGI SUNGWON,2.26,2.46,2.26,2.46,3599,20170425
522215,SWISS GLASS,195,201,190,195,3375,20170425
522217,GUJ APOIND,173.4,173.4,166.1,166.6,3003,20170425
522229,TANEJA AERO.,61.65,63.5,59.5,59.9,67923,20170425
522231,CONART ENG.,53.5,59.5,53.5,55.3,85438,20170425
522237,SHIVAGRICO,11.25,11.25,11.25,11.25,250,20170425
522241,M.M.FORGINGS,613,624,608.05,610.05,1234,20170425
522245,IYKOT HITEC,7.61,7.61,7.61,7.61,4780,20170425
522249,MAYUR UNIQ.,422.5,430,413.05,413.9,5673,20170425
522251,CENLUB INDUS,58,58,55.5,56.1,7785,20170425
522257,RAJOO ENGIN.,19.85,19.85,19.1,19.15,45315,20170425
522261,DOLPHIN OFF.,127.4,133,126,129.35,63791,20170425
522263,JMC PROJECTS,293.5,294.9,282.5,285.2,3803,20170425
522267,VEEJAY LAKSH,55.65,58.6,55.65,58.5,1500,20170425
522275,GET&D,335.3,346,335.3,343.6,11227,20170425
522281,RAM RAT.WIRE,120,120,117,117.55,8335,20170425
522285,JAY NECO IND,9.75,10.1,9.61,9.75,37291,20170425
522287,KALPA.POWER,350,352.55,348.95,349.8,302618,20170425
522289,IFM IMPEX,4.44,4.44,4.44,4.44,100,20170425
522292,CHANDNI TE,16,17,15.85,15.85,1711,20170425
522294,T & I GLOBAL,64.4,67.8,63.1,63.15,5821,20170425
522295,CONTROL PRNT,275,277.5,267.05,271,2822,20170425
522650,BEMCO HYDRAU,185,185,185,185,1,20170425
523007,ANSAL BUILD.,80,80,70.25,72.65,6533,20170425
523011,WEIZMANN LTD,49,49.5,47,48.75,3630,20170425
523019,B.N.RATHI SE,26,26.5,26,26.5,1458,20170425
523021,RISHITECH,74.5,76.85,74.2,76.85,3608,20170425
523023,SINCLAIR HOT,430,431,411.35,411.65,170,20170425
523025,SAFARI IND.,1283.2,1358.8,1283.1,1312.8,177,20170425
523054,BIN.TEX.PR(P,701,701,701,701,10,20170425
523100,COSMO FERR.,20.25,21.65,20.25,21.65,18068,20170425
523116,SANCO TRANS,275,285,270.5,270.5,142,20170425
523120,ADOR MULTI.,22.4,22.4,22.4,22.4,200,20170425
523127,EIH ASSO.HOT,367,378,363.05,370,257,20170425
523144,MEDI CAPS,29,29.85,28.25,28.8,15000,20170425
523151,OTCO INTERN.,36.75,36.75,36.75,36.75,500,20170425
523160,MORGAN CRU,808,808,777.2,799,590,20170425
523204,ABAN OFFSHO,226.75,232.25,226.2,227.55,215898,20170425
523207,KOKUYOCMLN,89.45,91.35,88.25,90.75,16783,20170425
523218,KILBURN OFFI,3.03,3.03,3.03,3.03,5,20170425
523229,BHARAT SEATS,81,83.95,80.05,81,59411,20170425
523232,CONT.PETRO,22.45,22.45,20.85,22.45,2725,20170425
523248,MACHINO PLAS,307,307.2,301.05,302,2472,20170425
523260,PEARL POLYME,38.5,38.5,36.4,37.7,13393,20170425
523261,VENKEY'S (I),1311.9,1358.8,1301.9,1320.25,13047,20170425
523269,ADVANI HOTEL,64.75,64.75,63,63.05,5770,20170425
523277,G.V.FILMS,0.65,0.66,0.63,0.63,83020,20170425
523283,SUPER HOUSE,152.9,161.95,149.1,159,23212,20170425
523289,RAMA VISION,8.07,8.07,8.07,8.07,377,20170425
523301,TCPL PACK,618.05,643,616,631.65,2973,20170425
523319,BALMER LAWRI,236,237.45,234.65,235.65,20875,20170425
523323,KOVAI MEDI.,1202,1239.7,1200,1206.85,760,20170425
523329,ELDECO HOUS.,728.95,728.95,701,701,564,20170425
523367,DCMSHRIRAM,337,341,336.75,338.85,7428,20170425
523369,DCM SHR.IND,331.9,333.65,326.2,327.55,19526,20170425
523371,MAWANA SUGAR,90.3,93.6,90.3,91.5,88532,20170425
523384,MAH.RAS.APEX,91.55,98.9,91.5,93.6,1651,20170425
523385,NILKAMAL L,2066.8,2238,2054.95,2190.8,40804,20170425
523387,TRITON CORP.,0.33,0.33,0.33,0.33,8286,20170425
523391,NAHAR POLY,67.7,68.2,66,66.15,55134,20170425
523395,3M INDIA LTD,11708.15,11708.15,11450,11476.25,79,20170425
523398,JCHAC,1803,1804.95,1780,1794.6,724,20170425
523405,JM FINANCIAL,114,115.85,112.5,114.35,402965,20170425
523411,ADCINDIA,259,263.5,255.25,258.05,2219,20170425
523415,COVENTRY COI,5.38,5.38,5.38,5.38,1761,20170425
523419,TAMIL.TELE.,2.76,2.83,2.75,2.8,1801,20170425
523445,REL INDL INF,499.7,515,498.8,504.65,279324,20170425
523449,SHARP INDIA,91.6,93.85,87.9,91.95,15536,20170425
523457,LINDEINDIA,470,473,467,468.8,3322,20170425
523465,IND.BANK HSG,39.55,39.55,39.55,39.55,725,20170425
523467,JAIMATA GLAS,0.19,0.19,0.19,0.19,100,20170425
523475,LOTUS CHOC,36,37.45,36,36.5,1874,20170425
523483,PACIFIC IND.,116.15,117.05,116.15,117.05,53,20170425
523489,CMM HOSPITAL,13.9,13.9,13.9,13.9,338,20170425
523523,RAINBOW PAP.,4.72,4.73,4.49,4.5,33264,20170425
523537,APM INDUS.,64.8,65.25,64,64.35,12107,20170425
523539,PRECISION WR,131,131.9,128.4,128.4,7138,20170425
523550,KRYPTON IND,16.5,16.5,15.5,15.71,7045,20170425
523566,MARTIN BURN,25.5,25.6,23.85,25.3,675,20170425
523574,FEL,31.4,32,30.8,30.95,154531,20170425
523586,IND.TONERS,172,172.3,168,169,2902,20170425
523592,JENSON &NICH,12.35,13.51,12.32,13.39,50193,20170425
523594,KUNSTSTOFFE,36,36,35.9,35.9,104,20170425
523598,SHIPP.CORPN,80.1,82.5,79.3,81.6,384134,20170425
523606,SIKA INTER.,219.95,227.3,210.7,220.7,3860,20170425
523610,ITI LTD.,105.6,105.6,99.5,100.6,775041,20170425
523618,DREDGING COR,677.1,683.4,665,667.5,17948,20170425
523620,PHARMASIA,26.1,26.1,26.1,26.1,365,20170425
523628,PODDAR,943.95,950,927,943.35,360,20170425
523630,NATIONAL FER,79.5,79.7,78.1,78.4,83506,20170425
523638,IP RINGS LTD,151.5,153.7,151.05,152.2,2197,20170425
523642,PI INDUS.LTD,896.8,896.8,872,879.25,10565,20170425
523648,PLASTIBLEND,509.55,509.55,486,488.1,2035,20170425
523650,REDEX PROTEC,9.5,9.5,8.6,8.6,2611,20170425
523660,WATERBASE,99.95,100,96.15,97.6,40808,20170425
523672,FLEX FOODS,98.95,105.6,98.95,102.55,38786,20170425
523676,GOLKUNDA DIA,22.2,24.25,22.15,22.15,310,20170425
523694,APCOTEX IND,371.15,379,366.4,367.25,4492,20170425
523696,FORTIS MLR,86,90,84.5,86.05,61998,20170425
523704,MASTEK LTD,282.9,290,275,279.05,244021,20170425
523708,EIMCO ELECON,550,550,510,513.1,2396,20170425
523710,SAYAJI HOTEL,220,220,207,207,157,20170425
523716,ASHIANA HOU,229,232,224.25,224.85,7699,20170425
523724,VIJAY SHA.BU,14.58,17.4,14.41,15.95,170516,20170425
523732,ECO BOARD IN,5.75,6.29,5.75,5.76,2048,20170425
523736,DPL,94.5,96,91.15,91.5,22306,20170425
523754,EPC INDUS.,166.6,168.9,166,167.1,60412,20170425
523756,SREIINFRA,91.9,92.75,90.65,91.4,535291,20170425
523768,GUJ.BOROSIL,87.95,88.75,86.6,87.8,31499,20170425
523792,MAZDA LTD,342.05,342.05,338.8,339.1,343,20170425
523796,VICEROY HOTE,24.25,24.75,24,24.05,84954,20170425
523820,NEOCORP INTE,7.39,7.39,7.05,7.25,35970,20170425
523828,MENON BEAR.,83,84.2,82,83.1,21619,20170425
523836,GUJ.RAFFIA,24.35,24.35,24.35,24.35,3177,20170425
523838,SIMPLX INFRA,396,403,395.3,396.6,3512,20170425
523840,INN.TECH.PAC,71.05,74.9,71.05,73.7,25299,20170425
523842,SUPER TANNER,4.77,4.77,4.7,4.7,1000,20170425
523850,AXTEL INDUS.,85.05,92.5,85.05,87.55,11242,20170425
523874,PRECI CONTNR,0.37,0.37,0.37,0.37,100,20170425
523878,TOTAL EXPORT,1.95,2.1,1.95,2.1,1800,20170425
523890,DS.KULKARNI,64,65,62.4,62.8,26948,20170425
524000,MAGMA FIN,114.6,122,114,120.9,87985,20170425
524013,HIND.FLUROCA,18.8,19.4,18.8,19.4,9048,20170425
524019,KINGFA,881,885,865.05,883.9,8723,20170425
524037,RAMA PHOSPH,111.7,121.9,111.7,114.65,48353,20170425
524038,VENLON ENTR,3.74,3.74,3.74,3.74,500,20170425
524051,POLYPLEX,472.7,475.2,469.1,472.8,9210,20170425
524075,ALBERT DAVID,331.45,331.45,325,328.65,724,20170425
524080,HAR.LEATHER,42.2,45.15,42,42,3211,20170425
524084,MONSANTO (I),2575,2590.9,2570,2579.65,2916,20170425
524091,ACRYCIL LTD.,509.7,509.7,493.05,498.4,1367,20170425
524109,KABRA EXTR,119.9,120,118,119.2,3435,20170425
524129,VINYL CHEM,69.8,70.7,68.8,69.1,13407,20170425
524136,PEE CEE COSM,93,93,88.5,91,414,20170425
524164,IOL CHEM PH,69.25,69.85,68.3,68.6,62548,20170425
524174,KESAR PETRO,43.5,45.35,43.1,43.6,3835,20170425
524200,VINATI ORG.,843,848,827.2,830.25,5571,20170425
524202,LACTOSE(I),150.4,150.4,137.5,139.55,5629,20170425
524204,TEESTA AGRO,27.8,27.8,27.8,27.8,700,20170425
524208,AARTI INDUST,801.75,809,800,806.5,3382,20170425
524212,WANBURY LTD,56.9,56.9,53.25,53.6,19320,20170425
524218,RESONANCE,50.75,51.95,47.75,48.1,22498,20170425
524226,GUJ AMB EXP,137.7,137.8,134.85,135.7,23801,20170425
524230,RASHTR.CHEM.,85.2,86.2,83.7,85.05,531962,20170425
524264,UNIMER INDIA,4.72,4.95,4.7,4.95,804,20170425
524280,KOPRAN LTD.,93,96.4,91.3,94.15,495087,20170425
524288,AIMCO PESTI.,93.7,93.7,89.5,92.85,5511,20170425
524314,GUJ.TERC LAB,15,15,13.58,14.4,7500,20170425
524322,KABRA DRUGS,6.3,6.3,6.3,6.3,325,20170425
524324,SEYAIND,386.1,392,383.1,385,210,20170425
524330,JAYANT AGRO,855,912,852,894.2,33103,20170425
524332,BCL,75.75,77.8,72.1,75.4,3777,20170425
524336,SH.HARI CHEM,78.5,79,77.5,78,4908,20170425
524342,INDOBORAXC,300,308.85,296.2,303.6,1390,20170425
524348,AARTI DRUGS,590.25,599.4,577.45,584.1,330,20170425
524370,BODAL CHEM,156,161,156,159.3,102424,20170425
524372,ORCHIDPHAR,37.35,37.6,36.1,36.4,208177,20170425
524394,VIMTA LABS,127.65,127.65,123.5,124.55,41786,20170425
524396,BIOFIL CHEM,13.53,14.34,13.3,13.3,15071,20170425
524400,ISHITA DRUGS,18.75,18.75,18.75,18.75,1179,20170425
524404,MARKSANS,51.45,53.4,49.65,52.2,1686695,20170425
524412,AAREY DRUGS,100.2,108,100.2,104.85,255652,20170425
524440,CAMEX LTD,30.7,31.4,29.3,29.45,136200,20170425
524444,KAVITIND,28.5,29.9,27.15,29.25,76302,20170425
524470,SYNCOM FORM.,1.92,1.93,1.86,1.88,1163867,20170425
524480,RIDHI SIDHI,482,497.9,480,487.25,3075,20170425
524488,SVC SUPERCHE,0.8,0.87,0.79,0.81,15404,20170425
524494,IPCA LAB LTD,597.95,605.35,585,594.4,13537,20170425
524500,KILITCH DRUG,66.25,66.8,63.5,64.1,15286,20170425
524506,CORAL LAB.,919,950,908,936.8,734,20170425
524516,BACIL PHARMA,7.85,7.85,7.11,7.11,1080,20170425
524518,KREBS BIOCHM,88.1,92,88,91.15,5179,20170425
524520,KMC SHIL,17.95,17.95,16.31,16.59,38336,20170425
524522,LAFFANS PETR,19.2,19.2,18.65,18.95,1220,20170425
524542,SUKJIT STRCH,344.15,348.45,341,343.7,2313,20170425
524558,NEULAND LAB.,1365,1494,1365,1412,31875,20170425
524564,GAYATRI BIO,21.4,21.4,19,19.55,13196,20170425
524570,PODDAR PIGM.,267,267,263,264,681,20170425
524572,PHARMAIDS PH,3.8,3.8,3.8,3.8,200,20170425
524576,VIVID IND,43,45,41.4,42.35,9911,20170425
524580,PRIYA LTD.,41.6,41.6,39.65,39.65,120,20170425
524582,TIRUPATI STA,20.05,20.05,20.05,20.05,100,20170425
524590,HEMORGANIC,22.7,22.7,22.5,22.5,3003,20170425
524592,JD ORGOCHEM,5,5,5,5,500,20170425
524594,ASHOK-ALCO,98.2,100.45,98.2,99,2435,20170425
524598,AKSHARCHEM I,848.35,858,825,835.05,10395,20170425
524606,BERYL DRUGS,15.25,15.25,15.25,15.25,200,20170425
524610,RATHI GRAPH.,25,25,24.2,24.4,13485,20170425
524622,ISTRNETWK,16.26,16.95,16.25,16.54,17850,20170425
524624,GAGAN GASES,5.49,5.49,5.49,5.49,5,20170425
524632,SHUKRAPHAR,53.1,55,53.1,55,38,20170425
524634,ALU FLUORIDE,72.9,72.9,66.1,67.65,9592,20170425
524636,S.S.ORGANICS,7.67,7.67,7.67,7.67,300,20170425
524640,ARCHITORG,84.65,84.65,82.3,84.65,17601,20170425
524648,INDO AMINES,93,95.95,89.2,89.8,29529,20170425
524652,IND.SWIFT LT,9.25,9.45,8.94,8.94,35717,20170425
524654,NATURAL CAPS,87.1,89.95,87.1,89,596,20170425
524661,WELCURE DRUG,3.34,3.36,3.34,3.36,1729,20170425
524663,BH.IMMUN&BIO,27.5,32.85,27.2,32.85,585868,20170425
524667,SOTL,950,966,920.05,932.4,631,20170425
524669,HESTER BISC,857,875,847.05,856.2,1124,20170425
524675,KABSONS INDU,4.6,5.08,4.6,5.08,200,20170425
524687,BASANT AGRO,7.35,7.4,7.13,7.17,81348,20170425
524689,PARENT.DRUGS,30,30.25,29,29.5,15825,20170425
524699,KILBURN CHEM,48.9,52.65,48.9,49.85,2646,20170425
524703,SANDU PHARMA,40,40,36.5,37.7,10390,20170425
524709,NAGAR.AGRICH,28.15,28.4,27.5,27.9,80332,20170425
524711,VISTA PHARMA,46.95,47.2,44.55,45.4,71005,20170425
524715,SUN PHARMA.,648.9,649.2,640,642.5,206599,20170425
524717,TITAN BIOTEC,48.15,48.15,44.55,46.95,1520,20170425
524727,SPAN DIAGNOS,63.95,63.95,63.95,63.95,1,20170425
524731,JENBURKT PH.,456.65,475.4,456.5,471.55,3843,20170425
524735,HIKAL LTD.,214,215.9,211.1,211.7,8056,20170425
524742,CAPLIN POINT,400,400.9,391,392.55,3194,20170425
524748,LINK PHARMA,15.05,15.9,15.05,15.14,4450,20170425
524752,COMBAT DRUGS,10.29,10.29,10.29,10.29,1577,20170425
524754,GUJ.MEDITECH,4.23,4.43,4.23,4.43,16,20170425
524764,NUTRA,26.3,28.4,26.3,27.5,173113,20170425
524768,EMMESSAR BIO,33.5,33.9,32.4,32.65,4423,20170425
524774,NGL FINE CHM,406.25,406.25,385.8,390.3,2037,20170425
524790,EVEREST ORG.,112,113.95,110,112.15,3031,20170425
524804,AUROB.PHARMA,628,632,621.3,623.9,113268,20170425
524808,PHYTOCHEM I.,68.7,71.9,67.6,70.6,1733,20170425
524816,NATCO PHARM,929,940,917,927.9,58370,20170425
524818,DYNAMIC IND.,64,64,61.55,62.15,4357,20170425
524820,PANAMA PETRO,156.5,160.55,154.5,154.8,6889,20170425
524824,BAL PHARMA,103.35,109,103.35,105.75,26543,20170425
524828,BDH INDUS.,81.5,83.7,81.15,81.8,3981,20170425
526001,JAUS POLYMER,34.3,36,34.25,34.6,26101,20170425
526009,PROCAL ELECT,0.66,0.66,0.66,0.66,200,20170425
526027,CUBEX TUBING,15.6,15.9,15.55,15.9,2900,20170425
526043,POLYMECH.MCH,17.4,17.41,16.85,17.41,24449,20170425
526093,SATVAH.ISPAT,62.95,64.8,61.85,62.9,73660,20170425
526113,UNIROYAL MAR,11.45,11.45,10.45,10.45,5145,20170425
526117,SHERVANI IND,188.7,188.7,183.5,188.7,15885,20170425
526133,SUPERTEX IND,4,4.04,4,4.04,474,20170425
526137,SHETRON LTD,43.6,43.95,43.4,43.55,3330,20170425
526139,TRANSGENE BI,2,2.2,2,2.11,15715,20170425
526143,MPL,25.65,25.65,25.65,25.65,74752,20170425
526159,NIKHIL ADHSV,113.95,113.95,103.55,103.55,8098,20170425
526161,SPENTA INT.,103.65,110,103.65,108.6,1540,20170425
526169,MULTIBASE I,338.1,344,336.15,339.5,10971,20170425
526173,ANDREW YULE,32.85,33.9,32.3,32.85,784961,20170425
526179,LUDOLOW JUTE,103.1,104,99.2,99.8,32105,20170425
526187,ASHRAM ONLIN,1.49,1.49,1.44,1.44,2800,20170425
526193,ROYAL CUSHIO,5.95,5.95,5.95,5.95,1300,20170425
526217,HITECH PLAST,213.85,235.8,207.15,231.5,139651,20170425
526225,BLOOM DEKOR,84.9,84.9,75,76.95,17127,20170425
526227,FILATEX INDI,137.8,140.2,137,137.9,50164,20170425
526235,MERCATOR,53.75,54,52.35,52.65,761260,20170425
526237,MORGAN VENT,13,13.99,12.67,13.99,851,20170425
526241,AMRAPALI IND,6.5,6.9,6.41,6.86,28048,20170425
526247,PREMIER EXPL,392,403,391.35,401.4,2625,20170425
526251,MID EAST POR,2.21,2.21,2.21,2.21,200,20170425
526263,MOLD-TEK TEC,52.15,52.3,51.9,51.95,1711,20170425
526299,MPHASIS LTD,526,536,526,532.1,2862,20170425
526301,MEDINOVA DIA,40.5,40.85,37.1,37.2,12261,20170425
526315,DIVYA.GRANIT,138,144,136.25,138.2,1135,20170425
526325,ORIENT PRESS,70.5,70.95,67,67.35,4436,20170425
526335,SHREYAS INTE,4.75,4.75,4.32,4.33,38120,20170425
526355,DURO PACK,17.5,17.5,17.2,17.45,130,20170425
526365,SWARNASA,22.45,26.65,22,25.65,70274,20170425
526367,GANESH HSG.,111.7,115.45,109.5,110.1,136780,20170425
526371,NMDC LTD,131,131.5,129.55,130.8,145227,20170425
526373,CINDRELLA HT,19.25,19.25,19.25,19.25,100,20170425
526381,PAT INT LOG,91.25,91.7,90,90.4,4746,20170425
526397,ALPHAGEO (I),1064,1085.7,1055.05,1064.95,7279,20170425
526407,RIT PRO IND,6.75,6.75,6.75,6.75,5,20170425
526409,KKALPANAIND,40.3,41,39,40.65,29479,20170425
526415,OK PLAY (I),187,192.9,178.1,179.8,44422,20170425
526423,KRITI INDUS.,44,45.3,43.1,43.3,26901,20170425
526433,ASM TECHNOLO,114,114,108,111,1702,20170425
526435,PERFECTPAC,144.5,144.5,132,132,216,20170425
526441,VISIONCINE,1.8,1.8,1.8,1.8,3000,20170425
526445,INDRAYANI BI,5.77,5.77,5.77,5.77,366,20170425
526468,EURO LEDAR F,14,14.83,14,14,931,20170425
526471,WINSOME BREW,8.46,8.47,8,8.46,5780,20170425
526477,S.A.ENTERPR.,6.92,6.92,6.92,6.92,200,20170425
526479,SKY INDUST.,25.4,27,25.4,27,5700,20170425
526481,PHOENIX INT.,13,13.35,12.4,13.35,26550,20170425
526492,RISHIROOP,64.35,65.2,62.55,64.4,7666,20170425
526496,RUBBER PROD.,4.18,4.18,4.18,4.18,100,20170425
526500,STR GRE WOO,12.78,12.78,12.75,12.77,1870,20170425
526504,DOLPHIN MEDI,2.1,2.1,1.95,1.95,2500,20170425
526506,SYSTAMATIX C,14.6,14.6,14.6,14.6,1,20170425
526508,SHAHISHIP,13.03,13.03,13.03,13.03,943,20170425
526512,INTERLINK PE,8.73,8.73,8.67,8.67,2500,20170425
526519,ALPINE HSG.,35.5,35.5,32.15,33.3,4660,20170425
526521,SANGHI IND.,76.7,78.45,76.05,77.15,135245,20170425
526532,SFPIL,31.25,31.25,31,31,900,20170425
526538,MAXIMAA SYST,10,10,9.5,9.52,34564,20170425
526544,SCANP GEOM,26.4,27.7,25,27.35,97816,20170425
526546,CHOKSI LABOR,27.6,27.6,27.6,27.6,8140,20170425
526550,CCHHL,14.5,14.9,14.16,14.49,68053,20170425
526554,SALGUTI IND,20.5,21.5,20.45,21.5,650,20170425
526558,JAMES HOTELS,20,20,20,20,1200,20170425
526568,LONGVIEW TEA,22.75,22.75,20.75,20.75,600,20170425
526576,TECHIN,6,6,5.7,5.95,2565,20170425
526582,TPL PLAST,545,587,543,557.05,59180,20170425
526586,WIM PLAST LT,1368.25,1452,1368.25,1434.3,2525,20170425
526588,PHOTOQUIP(I),19.5,19.8,19.2,19.65,602,20170425
526594,B NANJI ENT.,14.05,14.05,14.05,14.05,600,20170425
526596,LIBERTY SHOE,180.7,180.7,171.3,174.6,23791,20170425
526604,LIPPI SYSTEM,19,20.7,18.85,19,2746,20170425
526608,ELECTROTHERM,163.95,170,161.05,169.95,11117,20170425
526612,BLUE DART EX,4851.85,4944,4777.1,4896.05,175,20170425
526614,EXPO GAS,11.52,12.65,11.52,11.8,2878,20170425
526616,NAT.PLASTIC,69.2,71.75,69.2,70.6,3618,20170425
526622,MFL INDIA,0.41,0.42,0.38,0.42,600244,20170425
526640,ROYALE MANOR,12.82,13.28,12.82,13.12,2416,20170425
526642,MIRZA INTER,99.3,107.4,97.3,105.8,598254,20170425
526650,TOURISM FINA,93.75,93.75,91.05,92.25,452058,20170425
526652,CALS REF LTD,0.12,0.12,0.12,0.12,299530,20170425
526662,RAJDARSHAN,19.95,19.95,19.95,19.95,50,20170425
526666,BHARTIYA INT,587.95,587.95,571,573.65,10738,20170425
526668,KAMAT HOTELS,47.45,51.15,47.3,49.2,474848,20170425
526683,HOTEL RUGBY,3.75,3.93,3.75,3.75,6171,20170425
526687,POLO HOTELS,12.2,12.2,10.55,10.76,51811,20170425
526689,FENOPLAS.LTD,66.15,66.15,63,66,301,20170425
526703,ECOPLAST LTD,90.8,103.95,90,99.25,13385,20170425
526705,ELEGANT MARB,160.7,162.05,160,160,5055,20170425
526707,ALCHEMIST LT,21.5,22.25,21.5,22.2,6657,20170425
526709,BITS LTD.,0.28,0.28,0.28,0.28,100,20170425
526711,ADARSH PLANT,9.94,9.94,9.94,9.94,100,20170425
526717,GOPALA POLY.,63.4,63.4,58.75,62.35,20961,20170425
526721,NICCO PARKS,28.85,29.1,27.3,28.45,4610,20170425
526723,NTC INDUST,42.05,45.9,42.05,42.35,4270,20170425
526725,SANDESH LTD.,980,980,960,965.25,410,20170425
526727,GARNET CONST,16.45,16.5,15.55,16.02,23532,20170425
526729,GOLDIAM INT.,94.7,96.9,94.7,94.95,9718,20170425
526731,BRIGHT BROS.,84,85.7,84,84,9064,20170425
526735,EXCAST,2.67,2.67,2.48,2.56,74136,20170425
526737,CORPOR COUR,14.3,14.3,13.55,13.55,782,20170425
526739,NARMADA GEL,150,150,134.75,135.8,2602,20170425
526747,P.G.FOILS,134,136.2,125.85,127.25,15976,20170425
526755,VELAN HOTELS,7,7.4,6.9,7.29,3262,20170425
526761,HOWARD HOTEL,10.7,10.7,10.7,10.7,10,20170425
526775,VALIANT COMM,90,98.9,88.95,94.85,34018,20170425
526783,DR.AGAR.EYE,284.1,284.1,284.1,284.1,1,20170425
526797,GREENPLY IND,284.05,289,283.5,285.75,1118,20170425
526799,UNION QUALIT,44,44,44,44,150,20170425
526801,PSL LTD,5.8,6.1,5.8,5.97,5626,20170425
526807,SEAMEC LTD,117.35,119.2,117,118.15,9457,20170425
526813,RAGHUNATH IN,3.57,3.57,3.57,3.57,300,20170425
526817,CHEVIOT CO.,1083,1114,1077,1088.85,6966,20170425
526821,DAI-ICHI KAR,540.95,545,520.3,531.5,2790,20170425
526827,SPICE ISLAND,24.35,24.35,22.2,23.7,6545,20170425
526829,CONFI PETRO,8.77,8.77,8.77,8.77,53408,20170425
526839,SHELTER,12.47,12.47,12.47,12.47,15,20170425
526843,ATLANTADEV,1.33,1.47,1.33,1.35,13775,20170425
526847,ASHIRWAD STL,15.02,15.02,13.65,15,825,20170425
526849,BANARAS BEAD,68.65,68.65,66.55,67.6,2278,20170425
526851,AREX IND.,84.4,84.4,84.4,84.4,300,20170425
526853,BILCARE LTD.,59.25,64.9,58.7,62.75,58756,20170425
526861,RISHI LASER,29.6,30.8,29.6,30.1,2037,20170425
526873,RAJ.GASES LT,5.1,5.1,5.1,5.1,1100,20170425
526881,63MOONS,78.8,79,77.8,78.1,9763,20170425
526885,SARLA PER F,67.9,67.9,64.8,66.8,78135,20170425
526891,MARKET CREAT,4.99,5.5,4.99,5.5,2100,20170425
526899,HIMALAYA INT,37.4,38.9,37,37.2,106126,20170425
526901,SONAL ADHESI,10.79,10.79,10.79,10.79,600,20170425
526905,PADMAIND,59.05,59.25,57,59.05,1800,20170425
526917,CHD DEV LTD,8.8,9.34,8.8,8.92,92372,20170425
526921,21ST CEN.MGM,24,24,24,24,6160,20170425
526927,DION,65.65,67,65.2,65.25,3484,20170425
526931,HARIYANA SH.,79,79,74.55,76,1587,20170425
526935,M.B.PARIKH,7.93,7.93,7.93,7.93,10,20170425
526947,LA-OPALA RG,528,534.25,526.35,528.8,1114,20170425
526951,GOLDEN LAMIN,665.05,675,658,665.45,5089,20170425
526953,VENUS REMEDI,112,112,108,108.55,15001,20170425
526957,UV BOARDS,26.8,26.8,26.8,26.8,48841,20170425
526965,GUJ.CRAFT IN,32.55,32.55,29.5,30.35,14570,20170425
526971,DHOOT I.FIN.,45.95,49.8,43,49.6,173917,20170425
526981,SHRI BAJRANG,21.5,21.5,21.5,21.5,300,20170425
526987,URJA GLOBAL,1.27,1.27,1.18,1.22,567126,20170425
527001,ASHAPURA LTD,66.7,67.8,66.25,66.7,119447,20170425
530001,GUJ.ALKALI,472,480,472,477.25,31654,20170425
530005,INDIA CEM.,205,206.6,200.5,202.45,621307,20170425
530007,JK TYRE IND,162.05,162.75,157.85,158.75,613456,20170425
530011,MANGLR.CHEM,71.5,72,69,69.45,50930,20170425
530017,STD.INDUST.,24.95,24.95,23.8,24.25,20600,20170425
530019,JUBILANT,808.95,835.3,792.9,801.85,163839,20170425
530023,FORTUNE FIN.,373,388,361.05,370.95,9575,20170425
530043,ACKNIT IND,128,133,109,123.1,9787,20170425
530047,RAISAHEB RCK,69.3,70,69.25,69.95,2148,20170425
530063,YASRAJ CONT.,3.25,3.3,3.15,3.15,1400,20170425
530067,CSLFINANCE,327.95,339.3,321.15,334.05,2469,20170425
530073,SANGHVI MOVE,269,270,257.25,260.5,26551,20170425
530075,SELAN EXPLOR,188,197.8,186.75,191.7,72366,20170425
530077,FRESHTROP FR,104.6,107.5,104.25,106.3,29904,20170425
530079,FAZE THREE L,131.05,135.55,131.05,135.05,13789,20170425
530093,ACE INDIA LT,2.05,2.05,2.05,2.05,11,20170425
530109,VANTAGE CORP,11.86,11.86,11.86,11.86,2240,20170425
530111,RAJ PACKAGIN,31.6,32.9,31.6,32.9,1301,20170425
530117,FAIRCHEM,525,529.5,517.4,519,2122,20170425
530119,NATRAJ PROTE,34,35.6,33.8,34.95,7569,20170425
530125,SAMRAT PHARM,90.5,90.95,84,86.95,3675,20170425
530127,NPR FINANCE,18.35,19.05,18.1,18.35,7503,20170425
530129,NILE LTD.,575,588,571.1,581.95,6726,20170425
530131,UDAIPUR CEME,34.3,34.6,32.65,32.9,427622,20170425
530133,AMCO INDIA L,27,29.8,27,28.65,1080,20170425
530135,OPTIEMUS,58.8,62.75,58.8,59.1,1600,20170425
530145,KISAN MOULD.,102.7,102.7,96.6,97.9,54264,20170425
530149,KSL & IND.,16.85,16.9,16.3,16.6,450,20170425
530151,VIJAY TEXTIL,40,42,40,42,1780,20170425
530163,KERALA AYUR,96,98.5,94,94.55,13157,20170425
530169,MOHIT PAPER,17.44,17.44,16.8,17.44,4724,20170425
530173,OSCAR GLOBAL,6.8,7.15,6.8,7.15,3980,20170425
530175,ODYSSEY TECH,51.3,51.55,50.3,50.3,3818,20170425
530185,SURAT TEXT.,4.5,4.6,4.42,4.47,153028,20170425
530191,CHROMATIC IN,3.15,3.24,3.03,3.07,238595,20170425
530197,BAGADIA COLO,11.21,11.7,11.21,11.7,1600,20170425
530199,THEMIS MEDIC,605.55,612.95,605.5,607.1,621,20170425
530201,KALLAM SPG.,27,28.3,26.3,27.45,39697,20170425
530207,BRAWN BIO,88.55,93.95,88.55,90.1,470,20170425
530215,KINGSINFRA,14.55,14.55,14.45,14.45,2200,20170425
530233,AURO LAB.,42,42.95,41.35,41.9,3328,20170425
530239,SUVEN LIFE S,188.5,189.85,184.5,185.65,37783,20170425
530243,MANGALYA SOF,1.51,1.51,1.51,1.51,100,20170425
530245,ARYAMAN FIN.,33.8,34.5,33.75,34.5,20650,20170425
530251,RISA INTL,1.44,1.55,1.44,1.54,10611,20170425
530255,KAY POW PAP,4.63,4.63,4.63,4.63,400,20170425
530261,ARCUTTI.TEA,4.75,4.75,4.75,4.75,11,20170425
530263,GLOBAL CAP.,5.83,5.83,5.54,5.55,279,20170425
530271,RICH UNV,5.53,5.53,5.53,5.53,100,20170425
530291,RAJ AGRO MIL,5.23,5.23,5.23,5.23,10,20170425
530299,KOTHARI PROD,203.95,205.3,197,200.6,3323,20170425
530305,PICCADILY AG,10.37,10.84,10.14,10.22,38224,20170425
530307,CHAMANLAL SE,102.9,104,100,100.4,20520,20170425
530309,CHANDRA PRAB,19.35,21.35,19.35,20.4,3083,20170425
530315,HIND.TIN WRK,73.5,74,70.05,70.9,6851,20170425
530317,GODAVARI DRU,39.95,42,39.3,40.85,4888,20170425
530331,PREMCO GLOB.,523,527,520,520.5,3621,20170425
530333,EMGEE CABLES,23.96,23.96,23.96,23.96,400,20170425
530341,MUKESH BABU,71,71,70,70,900,20170425
530343,GENUS POWER,40.1,40.15,39.6,39.75,19074,20170425
530355,ASIAN OILFIE,208,214,205.4,208.15,51325,20170425
530357,KBS INDIA,3.74,3.74,3.4,3.4,900,20170425
530363,UGAR SUGAR,34.85,35.5,34.2,34.35,58361,20170425
530365,ORIENTBELL,241.4,241.4,228.95,229.55,25697,20170425
530367,NRB BEARINGS,122,122,119.2,119.25,5151,20170425
530369,VAMSHI RUBB.,52.5,54.9,52,52.7,2693,20170425
530377,NILA INFRA.,18.2,18.75,17.85,17.95,272102,20170425
530381,PETRON ENGG.,155,155,147.6,148.3,2809,20170425
530393,DB INT.ST.BR,9.4,9.4,9.4,9.4,190,20170425
530401,VINYOFLEX LT,37,37,33.65,34.95,1151,20170425
530403,VALLABH POLY,5.35,5.35,5.35,5.35,300,20170425
530405,JINDAL CAP.,4.95,5.25,4.95,4.95,1400,20170425
530407,EPIC ENERGY,9,9.03,8.82,9.03,5611,20170425
530419,SUMEDHA FISC,17.2,17.85,17.15,17.7,8230,20170425
530421,KUWER INDS.,6.49,7.17,6.49,6.55,1550,20170425
530427,CHOKSI IMAG,34.8,34.95,31.95,32.05,83335,20170425
530429,ASHISH POLY.,16,17.25,16,17.25,1920,20170425
530431,ADOR FONTECH,91.55,92.05,90.75,90.95,5972,20170425
530433,SHIVA FERT.,71.6,71.9,69,69.35,9040,20170425
530435,NOESISIND,0.74,0.74,0.74,0.74,1,20170425
530439,SIDDHA VEN,1.3,1.3,1.3,1.3,100,20170425
530449,RUNGTA IRRIG,39.65,39.65,36,39.5,1766,20170425
530459,VALSON INDUS,33.3,35.75,33.3,35.5,3331,20170425
530461,SABOO SODIUM,13.03,13.76,12.71,12.91,37653,20170425
530477,VIKRAM THERM,143,148.95,140.5,141.35,8732,20170425
530499,A.K.CAPITAL,440.15,440.15,427,428,1821,20170425
530517,RELAXO FOOT.,499.95,500,491.2,494.4,406,20170425
530521,VIRAT INDUS.,135,136,131.5,132,2910,20170425
530533,TERAI TEA CO,61.8,61.8,60.95,61,50,20170425
530543,MARG LTD,10,10.24,9.92,10.2,24896,20170425
530545,COSCO INDIA,259.5,260,255,255,1607,20170425
530549,SHILPA MEDIC,711.6,711.6,695,705.25,7230,20170425
530555,PARAMOUNT CO,4,4.05,3.76,3.78,28949,20170425
530565,ARCHANA SOFT,3.52,3.59,3.5,3.59,2061,20170425
530577,LADDERUP FIN,20.8,20.8,20.8,20.8,4770,20170425
530579,GOLDEN GOEN,7,7.2,6.94,7,2325,20170425
530581,EKAM LEASING,4.83,4.83,4.83,4.83,2,20170425
530585,SWASTIK INV,77.5,77.5,68,69.75,851,20170425
530589,PRIMA PLASTI,266.6,278,266.5,276.2,20510,20170425
530595,TELECANOR,5.89,5.89,5.89,5.89,400,20170425
530605,GSL NOVA,2.35,2.35,2.35,2.35,2000,20170425
530609,CARNATION IN,52,53.45,50.25,50.85,3808,20170425
530617,SAMPRE NUTRI,49.9,49.9,45.65,46.05,14277,20170425
530621,AKAR TOOLS L,71,71.75,69.05,69.9,3326,20170425
530627,VIPULORG,105.95,106.5,100,104.5,6450,20170425
530643,ECORECO,46.4,46.4,46.4,46.4,384,20170425
530655,GOODLUCK,91.7,93.65,90.15,92.05,19820,20170425
530663,GOYAL ASSO.,4.55,4.55,4.55,4.55,1110,20170425
530665,ZENITH HEALT,1.28,1.29,1.26,1.29,36230,20170425
530677,SUPREME HO,24.7,24.7,24.7,24.7,500,20170425
530689,LYKISLTD,52.5,53.95,52.5,53.95,1283,20170425
530695,PRIME PROP,38.85,39.25,37,37.95,41081,20170425
530697,ZENLABS,51.6,51.6,51.6,51.6,4617,20170425
530699,RAJRAYON,0.23,0.25,0.23,0.25,650,20170425
530703,INFO-DRIVE S,0.17,0.18,0.16,0.18,361125,20170425
530709,GOWRA LEASNG,23.5,23.5,23.5,23.5,15,20170425
530711,JAGAN LAMPS,13.27,13.49,13.27,13.49,2450,20170425
530713,AJEL,4.84,4.84,4.84,4.84,500,20170425
530715,ALPS INDS.,8.2,8.58,7.55,8.21,47555,20170425
530721,ANGIND,10.8,10.96,10.8,10.93,3357,20170425
530723,ASIT C FIN,32.1,32.1,32.1,32.1,3100,20170425
530733,NOVAPUBLIC,88,88,80,84.45,83594,20170425
530735,SUPER BAKERS,9.35,9.5,9.35,9.5,1560,20170425
530741,OVOBEL FOODS,26.4,29,26.4,26.4,400,20170425
530745,LNIND,2.71,2.71,2.71,2.71,11007,20170425
530759,STERL.TOOLS,259.4,262.95,256.15,258.7,1904,20170425
530771,KLG CAPITAL,16.25,16.25,16.25,16.25,532,20170425
530773,IVRCL LTD,5.45,5.46,5.31,5.33,163946,20170425
530779,DYNAMIC PORT,2.06,2.06,2.06,2.06,3000,20170425
530789,CEEJAY FINAN,100.95,100.95,100.95,100.95,11783,20170425
530803,BHAGIL,324.3,324.3,320,320.95,5009,20170425
530805,ANUGRAHA JEW,13.77,13.77,13.77,13.77,25,20170425
530809,BNR UDYOG,39.85,43.9,39.85,43.75,8351,20170425
530811,NETVISTA INF,3.29,3.29,3.1,3.1,1710,20170425
530813,KRBL LTD.,436.65,437.4,433.05,434.9,7141,20170425
530815,REFNOL RESIN,54.9,54.9,51.5,51.5,11068,20170425
530821,SSPDL LTD,81,87,81,82.1,42276,20170425
530825,DAIKAFFIL CH,71.75,73.5,71.05,71.2,4240,20170425
530829,CIL SECURITS,21.5,24,21.5,23.7,526,20170425
530839,CLIO INFOTEC,1.68,1.83,1.68,1.83,2050,20170425
530843,CUPID LTD,321,323.95,319.15,320.2,9539,20170425
530845,SUNSHIELD CH,386,388.6,362.2,372.95,5643,20170425
530853,HIPOLIN LTD.,44.05,44.5,44.05,44.5,400,20170425
530859,COSBOARD IND,43.2,43.2,41.2,42.85,5692,20170425
530867,SFLINTER,24.5,24.5,24.5,24.5,5402,20170425
530871,CHEMBOND CHM,212,212,207.45,209.95,3119,20170425
530881,CENTURY PORT,10.65,10.65,10.65,10.65,10,20170425
530883,SUPER CROP.,143.85,146.95,139,141,17519,20170425
530885,AURUM SOFT,1.19,1.19,1.19,1.19,5749,20170425
530897,N.G.IND.LTD.,88.95,88.95,83.15,83.85,1146,20170425
530917,R.R.SECUR.,2.26,2.26,2.26,2.26,1000,20170425
530919,REMSONS IND.,53.05,57.8,52.6,57.5,62,20170425
530931,STANPACKS(I),5.19,5.19,5.19,5.19,500,20170425
530943,SRI ADHIKARI,256.1,256.3,250.25,254.65,15466,20170425
530951,RAMINFO,54.5,55.9,54.5,55.9,139,20170425
530953,SUNIL AGRO F,50,50,50,50,50,20170425
530959,DIANA TEA CO,24.6,27.2,23.85,25.35,140921,20170425
530961,VIKASECO,21.35,21.45,21.05,21.15,268867,20170425
530965,INDIAN OIL,422,437.9,422,436.4,265393,20170425
530971,NIMBUS IND.,2.66,2.66,2.66,2.66,1149,20170425
530973,ALFA ICA (I),62.25,63.65,62.25,63.65,1125,20170425
530977,KATWA UDYOG,199.7,210,193,208.05,13988,20170425
530979,INDIA HOME,106.6,109.65,105.5,105.85,19251,20170425
530985,JPT SECUR.,14.9,14.9,14.9,14.9,200,20170425
530991,ROOPA INDUS,12.5,12.7,12.5,12.7,1390,20170425
530997,UNIQUE ORGAN,14.65,16.5,14.65,16.45,3751,20170425
530999,BALAJI AMINE,397,398.3,393.65,394.45,4022,20170425
531015,VENMAX,3.76,3.76,3.76,3.76,20,20170425
531027,LIBORD SEC,9.9,9.9,9.35,9.35,50,20170425
531041,COMPETENT AU,244,244,232.15,235.2,10118,20170425
531043,DHAN JEEVAN,59.95,59.95,57.9,59.55,2150,20170425
531049,NEELKANTH RO,8.26,8.26,8.26,8.26,1600,20170425
531067,CONTIL I LTD,5.7,5.7,5.7,5.7,2200,20170425
531082,ALANKIT,22.6,22.9,22.45,22.55,14538,20170425
531083,NIHAR INFO,20.3,21.45,20.3,21.45,10025,20170425
531088,TULIP STAR H,54,59,54,56,605,20170425
531091,UNITED CRED.,17.75,17.75,17.75,17.75,1,20170425
531092,OM MET INFRA,50.1,50.75,48.6,49,16257,20170425
531099,RUBRA MEDICA,1.84,1.84,1.84,1.84,100,20170425
531109,ISHAN DYES,46.1,47.9,45.75,46.65,8177,20170425
531112,AMAZEENT,38.55,38.55,38.55,38.55,30,20170425
531119,CEENIK EXPO.,7.75,7.75,7.75,7.75,100,20170425
531120,PATEL ENGG.,104.9,106.9,101.55,102.35,835586,20170425
531127,ANARINDUS,72,72,70.05,70.05,55,20170425
531129,INANI MARBLE,39.3,40.95,39.3,40.8,864,20170425
531137,GEMSTONE INV,0.56,0.56,0.52,0.52,570,20170425
531146,MEDICAMEN BI,480,498.9,480,497.55,11524,20170425
531147,ALICON,475.85,475.85,461.9,466,640,20170425
531153,DILIGENT,21.9,21.9,20.5,20.5,11,20170425
531156,ALFAVISON.OV,63,63.1,62.5,62.7,660,20170425
531157,ORGANIC COAT,21,23.75,21,23.25,52408,20170425
531158,CATVISION,20.5,20.75,19.85,19.85,1943,20170425
531161,ABM KNOWLEDG,154.95,155.1,149.1,149.3,8033,20170425
531162,EMAMI LTD.,1009.75,1026.05,1007,1020.3,3850,20170425
531169,SKP SECURE.,49.7,49.7,47.4,48.15,20668,20170425
531172,PRANAV.SPIN,26,26.55,26,26.05,989,20170425
531173,SYSCHEM (I),9.95,9.95,9.03,9.3,44300,20170425
531175,BLS INFOTE,0.34,0.34,0.33,0.34,24377,20170425
531176,MEFCOM CAPIT,12,12,12,12,250,20170425
531178,HEMANG,9.59,9.59,8.69,9.39,2255,20170425
531179,ARMAN FIN,198,201.65,198,199.85,988,20170425
531196,GAGAN POLYCO,3.1,3.1,3.1,3.1,2000,20170425
531199,GLANCE FIN.,38.8,38.8,38.8,38.8,5,20170425
531201,SHILCHAR TEC,450,464.95,437,443.4,2330,20170425
531203,BRAND REAL,45.65,45.65,45.65,45.65,50,20170425
531206,KWALITY CRED,11.97,11.97,11.97,11.97,25,20170425
531209,NUCLE.SOFT E,284,290.6,281.2,284,43240,20170425
531212,NALIN LEASE,16.64,16.64,16.64,16.64,1300,20170425
531213,MANAP FIN,95.3,95.3,92.65,93.55,674321,20170425
531216,COMFORT INTE,0.77,0.79,0.77,0.79,18423,20170425
531223,ANJANI SYNT.,25,25.2,24.95,25.2,5216,20170425
531225,FRONTIER,0.54,0.55,0.54,0.54,17276,20170425
531233,RASI ELECTRO,6.94,6.95,6.46,6.89,506988,20170425
531241,LINC PEN &PL,290,302,290,301.05,1584,20170425
531253,INDIA GELAT.,109,109,105.75,106.65,6611,20170425
531254,OPTIFIN,22.5,22.5,22.5,22.5,250,20170425
531255,PARAGON FIN.,18.51,18.51,18.51,18.51,10,20170425
531257,PRATIKSHA CH,6.03,6.03,5.5,5.5,200,20170425
531266,VST TILLERS,1980.8,2020,1940.25,1983,1225,20170425
531270,DAZZEL CONFI,0.19,0.19,0.19,0.19,465,20170425
531273,RADHE DEVLOP,36,37.95,36,36.6,7389,20170425
531278,ELIXIR,37.2,37.2,34.6,35.9,1102,20170425
531279,TRISHAKTI EL,7.41,7.41,7.41,7.41,5,20170425
531280,PANKAJ POLY.,11.02,11.02,11.02,11.02,5,20170425
531287,NAT PLASTIC,44.95,45,41.6,43.25,750,20170425
531289,NATFIT,238.9,240,234.1,239.55,1585,20170425
531297,ARTEFACT PR,34.7,36,34.7,35.4,202,20170425
531300,AMIT INTNL.,4.65,4.65,4.5,4.5,130,20170425
531301,HIGH STREET,18.1,20,18.1,20,530,20170425
531306,DHP INDIA LT,385.05,393.95,365.1,373.85,2214,20170425
531307,SRK INDUS,4.99,4.99,4.99,4.99,200,20170425
531310,AVAILABLE FI,8.09,8.09,8.09,8.09,2000,20170425
531314,INTEGRA CAP.,20.3,20.3,20.3,20.3,5,20170425
531324,ROSELABS FIN,33.5,33.95,33.1,33.2,3487,20170425
531328,IDEALTEX,177,178.8,156.65,160.7,72811,20170425
531335,ZYDUS WELL,871,871.9,865,866.55,1098,20170425
531337,IRISMEDIA,17.5,17.85,17.15,17.8,78118,20170425
531338,MILE GLOBAL,4.6,4.6,4.6,4.6,120000,20170425
531339,JAIHIND PROJ,6,6.3,6,6.3,4323,20170425
531341,GUJ.INVESTA,3.99,3.99,3.61,3.61,620,20170425
531344,CONTAIN.CORP,1205,1218,1202.2,1214.8,21307,20170425
531346,EASTERN TRED,120,120,117.1,118.1,1275,20170425
531349,PANACEA BIOT,158.2,162,158.2,159.35,8491,20170425
531358,CHOICE INT.,64.5,65,63,63.95,6374,20170425
531359,SHRIRAM ASSE,35.05,35.05,35.05,35.05,610,20170425
531364,AQUAPIV,16,16.15,16,16.15,100,20170425
531367,DOLLEX IND.,3.19,3.3,3.04,3.04,3336,20170425
531370,SPARC SYSTEM,6.65,6.65,6.65,6.65,3000,20170425
531373,BYKE HOSP,210.75,211.95,205.85,209.65,41693,20170425
531381,ARIHANT FOUN,55.5,60,55.5,58.9,300,20170425
531390,UPSURGE INV.,15.5,17,14.65,15.02,35860,20170425
531396,WOMEN NETWOR,4.37,4.37,4.37,4.37,6009,20170425
531397,POLYCON INT.,16.1,16.1,16.1,16.1,300,20170425
531398,SOURCENTRL,131.05,131.05,131.05,131.05,10,20170425
531400,ALMONDZ GLO,18.9,20.8,17.65,20.3,103034,20170425
531404,ZICOM ELECTR,39.8,40,38.6,38.85,29176,20170425
531409,ALCH CORP,4.74,4.74,4.74,4.74,5,20170425
531410,GUJ.FOILS,23.5,23.5,22.8,23.3,4485,20170425
531411,TUNI TEXTILE,0.49,0.49,0.49,0.49,52616,20170425
531412,RADIX IND,72,72,72,72,182,20170425
531413,KIRAN PRINT,3.29,3.29,3.29,3.29,400,20170425
531416,NARENDRA PRO,12.75,12.75,12.75,12.75,200,20170425
531426,TAMIL.NEWSPR,296.5,304.2,292,299.65,21076,20170425
531429,ADVENT COMP.,2.53,2.53,2.3,2.31,3512,20170425
531431,SHAKTI PUMPS,242.75,247.7,240.35,241.85,23146,20170425
531436,SAFFRON IND,9.6,9.99,9.07,9.99,1547,20170425
531437,PWASML,34.65,34.65,31,31.8,5970,20170425
531439,GOLDSTONE EN,16.83,16.83,16.83,16.83,39555,20170425
531444,VARDHMAN,9.88,9.88,9.88,9.88,50,20170425
531448,SAFAL SECURI,3.29,3.29,3.29,3.29,610,20170425
531449,GRM OVERSEAS,90.6,94.8,90.6,93,355,20170425
531452,NCC FINANCE,2.18,2.18,2.18,2.18,1000,20170425
531453,MOHIT INDUS.,48.5,50,48.3,49.4,66506,20170425
531454,POLYLINK POL,18.9,18.9,17,17.48,9933,20170425
531456,MINAXI TEXT.,1.7,1.7,1.7,1.7,400,20170425
531460,CONTI.CONTRL,7.6,8.05,7.6,7.65,152,20170425
531467,ARNAVCORP,1.38,1.38,1.38,1.38,110745,20170425
531471,DUKE OFFSHOR,147.2,160.95,147.2,153.9,7412,20170425
531486,FILMCITY MED,0.61,0.61,0.61,0.61,5500,20170425
531489,CG-VAK SOFTW,33.2,35.5,33.2,35.3,350,20170425
531495,BLUECOAST,138.9,141.75,138.9,141.75,374,20170425
531496,OMKAR OVERSE,1.38,1.38,1.38,1.38,200,20170425
531497,MADHUCON PRJ,62.15,62.95,58.45,60.5,118222,20170425
531499,SYBLY INDS.,5.64,5.64,5.25,5.27,94617,20170425
531500,RAJESH EXPO.,605,612,605,606.65,55117,20170425
531502,ESAAR (I)LTD,0.59,0.59,0.59,0.59,22090,20170425
531508,EVEREADY (I),303.8,305,300.8,303.5,36131,20170425
531515,MAHAN IND.,0.55,0.55,0.55,0.55,1300,20170425
531518,VIKAS GRAN,10.27,10.27,10.27,10.27,8360,20170425
531519,ANKUSH FINST,14,14.4,13.8,13.8,5385,20170425
531522,RASOYA PROTE,0.17,0.19,0.17,0.17,427343,20170425
531524,I.C.S.A. IND,2.86,2.86,2.82,2.84,28822,20170425
531525,ACE SOFTWARE,25,25,24.5,24.5,1120,20170425
531531,HATSUN AGRO,608.9,608.9,583.7,598.35,2574,20170425
531539,RISHABH DIGH,21.5,22.05,21,21.4,1238,20170425
531540,MARUTI INFRA,29.5,29.6,27.25,29,32948,20170425
531541,AVONLIFE,7.36,7.7,7.36,7.6,4000,20170425
531543,JINDAL WORLD,410.6,418.8,396.05,397.3,1363,20170425
531547,TIRUPATI IND,21.45,23,21.45,23,24027,20170425
531548,SOMANY CRAM,730,767,718,763.65,7117,20170425
531556,CORAL (I)FIN,248,251,245,249,3010,20170425
531569,SANJIVANI PA,12.35,12.5,10.58,12.21,82754,20170425
531574,VAS INFRA,14.55,15.65,14.5,15.65,4354,20170425
531583,RAP MEDIA,6.48,7.16,6.48,7.16,450,20170425
531585,DEVINE IMPE,7.06,7.06,6.4,6.85,145,20170425
531590,BILPOWER LTD,1.08,1.3,1.08,1.3,15040,20170425
531591,BAMPSL SECUR,0.25,0.27,0.25,0.27,703,20170425
531592,ADI RASAYAN,46.6,46.6,46.6,46.6,15,20170425
531595,CGCL,62.8,69.4,62.05,66,21101,20170425
531598,NIMBUS FOOD,0.77,0.77,0.75,0.77,830,20170425
531599,FDC LIMITED,202.3,202.3,198.2,199.2,6389,20170425
531602,KOFF BR PICT,0.19,0.19,0.19,0.19,6006,20170425
531608,GORANI INDUS,14.6,15.38,14,14,2590,20170425
531609,KG PETROCHEM,121,128,121,128,214,20170425
531611,AADHAARVEN,0.85,0.85,0.85,0.85,25583,20170425
531612,KGN IND LTD,1.75,1.75,1.75,1.75,2800,20170425
531613,MAL,3.16,3.16,3.16,3.16,2150,20170425
531624,COUNTRY COND,4.09,4.09,3.68,3.9,5111,20170425
531626,OROSMITHS,38.85,38.85,37.5,37.5,500,20170425
531633,LINCOLN PHAR,223,223.95,221,222.7,13349,20170425
531637,SWORD &SHIEL,5.05,5.05,5.03,5.03,1090,20170425
531638,SURAJ LTD,48,49.7,46.95,47.2,3955,20170425
531642,MARICOLTD,302,312.5,302,311.15,289225,20170425
531644,TOKYO FINANC,8.61,8.61,8.61,8.61,500,20170425
531648,MAHAVIRIND,7.9,7.9,7.6,7.84,15180,20170425
531661,HITTCO TOOLS,6.7,6.7,6.42,6.42,1000,20170425
531663,YUVRAAJHPL,0.76,0.76,0.71,0.71,5001,20170425
531668,VISION CORPO,1.02,1.15,1.02,1.12,6700,20170425
531671,BISIL PLAST,0.24,0.24,0.24,0.24,200,20170425
531676,VAGHANI,7.95,7.96,7.95,7.96,3865,20170425
531680,MAYUR LEATHR,21.55,22.9,21.55,21.7,3294,20170425
531682,CAT TECHN.,0.74,0.74,0.74,0.74,12300,20170425
531686,ADVIK LABORS,6.73,6.73,6.65,6.65,6434,20170425
531687,KARUTURI GLO,1.34,1.42,1.34,1.38,595326,20170425
531688,PRITHVIEXCH,36,38.75,35.5,36,3384,20170425
531694,RAINBOW FOUN,15.63,15.63,15.63,15.63,1000,20170425
531712,TRILOGIC,4.75,4.8,4.5,4.79,30905,20170425
531717,VIDHIING,61,61,60.15,60.45,12461,20170425
531719,BHAGIRA.CHEM,182,188.95,178,182,1967,20170425
531723,STAMPEDE CAP,20.6,20.65,19.8,19.9,845827,20170425
531726,PANCHSHEEL O,113.25,113.9,108.15,110.05,2500,20170425
531727,MENON PISTON,26.2,27,25.4,25.55,43647,20170425
531738,SILICON VAL.,0.11,0.11,0.11,0.11,1500,20170425
531739,GENNEX LAB,5.94,5.95,5.75,5.9,247786,20170425
531744,GINI SILK MI,340,345,335.2,336.6,131,20170425
531746,PRAJAY ENGS.,15.24,15.25,14.5,14.85,43739,20170425
531758,G.K.CONSULT.,4.63,4.87,4.63,4.87,3318,20170425
531761,AMULYA LEAS.,365,388.9,365,374.25,5610,20170425
531762,UNJHA FORMUL,21.5,21.5,19.95,20.2,13344,20170425
531768,POLY MEDICUR,286.15,289,275.4,280.2,2815,20170425
531769,PFL INFOTECH,5.82,5.82,5.82,5.82,2510,20170425
531775,CISTRO TELE.,0.2,0.2,0.2,0.2,1974,20170425
531784,KCLINFRA,1.12,1.12,1.02,1.12,54355,20170425
531795,ATUL AUTO,428,439.4,427,429.05,2307,20170425
531802,PRERNA INFR,49.3,49.3,44.35,45.1,4966,20170425
531810,METAL COATIN,60.5,60.5,60.5,60.5,55,20170425
531814,TIRUPATI SAR,24.75,24.75,23.6,23.75,33904,20170425
531816,PANORAM UNI,14.4,15.65,13.95,14.28,693823,20170425
531822,RODIUM,125,128.65,124.8,127,735,20170425
531830,TODAYS,2.68,2.96,2.68,2.68,4137,20170425
531840,IEC EDU,4.01,4.28,4.01,4.28,790,20170425
531841,INDUSFINL,19.92,21.91,19.92,21.75,38851,20170425
531842,LAHOTI OVER.,27.55,27.55,25.3,25.5,11179,20170425
531845,ZENITH BIRLA,0.62,0.62,0.62,0.62,13500,20170425
531859,ORIENTAL VEN,225,225.1,219,220.55,1088,20170425
531861,JOINDRE CAPI,24.5,25,23.25,24,10129,20170425
531862,BHARATAGRI,84.1,87,84.1,85.2,822,20170425
531867,UNITECH INTE,10.2,10.5,10.03,10.24,46953,20170425
531869,SACHETA MET.,64.9,64.9,61.3,63.5,49104,20170425
531879,PIONEER DIS.,142,145,139.2,140.35,4858,20170425
531881,GMETCOAL,22.2,22.2,22.2,22.2,70,20170425
531882,KWALITYLTD,161.8,163.3,159.65,160.2,179723,20170425
531888,REXNORD ELE.,65.9,66,63.15,64.75,7526,20170425
531892,KHANDWALA SE,16.8,16.8,16.8,16.8,25,20170425
531893,SAWACA BUSI,2.53,2.7,2.53,2.54,2600,20170425
531898,SANGUINE MD,0.89,0.89,0.89,0.89,1296,20170425
531900,CCL INTER,21,21,21,21,960,20170425
531913,GOPAL IRON S,10.75,10.75,10.35,10.35,370,20170425
531917,TWINSTAR SOF,1.85,1.85,1.85,1.85,570,20170425
531921,AGAR IND COR,721.2,722,695,707.75,7551,20170425
531923,DHAMPURE SGR,18.45,18.5,18,18.5,501,20170425
531925,SHANTANU SHE,135.5,135.5,135,135,70200,20170425
531934,SUPREME TEX,4.05,4.35,4.03,4.26,200233,20170425
531945,SUNITEE CHEM,0.19,0.19,0.19,0.19,23529,20170425
531950,VERTEX SEC.,3,3.25,3,3.22,61231,20170425
531952,RIBA TEXTILS,74,74,69.1,71.05,360,20170425
531977,CHARTERLOGIS,23.95,24,23.5,23.55,137852,20170425
531978,AMBIKA COTTO,1364.45,1369.95,1337.6,1350.85,949,20170425
531979,HIND ALUMIN,99.85,99.85,97.35,97.35,3910,20170425
531982,SPECTR FOOD,88,88,88,88,1,20170425
531996,ODYSSEY CORP,3.61,3.61,3.15,3.39,9547,20170425
532001,INDUCTO STL.,28.75,30.95,28.75,30.95,52,20170425
532015,GRAVITY (I),4,4,4,4,400,20170425
532022,FILAT FASH,3.89,4,3.89,4,61291,20170425
532025,SOWBH MEDIA,5.4,5.4,5.4,5.4,1500,20170425
532033,JAIN STUDIOS,5.18,5.6,5.18,5.59,1580,20170425
532035,UNISTAR MULT,3.62,3.62,3.62,3.62,500,20170425
532039,ZENOTECH,49.55,53,49.55,53,4695,20170425
532051,SWELECT,385,398.9,381,386.75,7438,20170425
532053,WALLFORT FIN,55,55,53.5,55,1804,20170425
532054,KDDL LTD,215,226,210,224.25,9685,20170425
532056,ADINATH EXIM,17.95,18,17.95,18,104,20170425
532067,KILPEST (I),53.25,53.25,50.25,52,144519,20170425
532070,SUPERB PAPER,45.9,46.5,45.75,45.85,5777,20170425
532072,INTER DIGI,0.15,0.15,0.15,0.15,1304,20170425
532081,KSERASERA,0.17,0.17,0.16,0.16,852880,20170425
532090,VANDANA,0.23,0.23,0.23,0.23,2500,20170425
532092,SAGARPROD,13.5,13.5,13.45,13.5,231,20170425
532097,MUKAND ENGG.,50.3,60.9,50.3,60.9,481160,20170425
532100,INDO-CITY IN,2.17,2.17,2.17,2.17,20,20170425
532102,SBEC SUGAR,13.75,13.75,13.55,13.58,3360,20170425
532106,REI AGRO LTD,0.41,0.42,0.4,0.42,1095735,20170425
532121,DENA BANK,40.35,41,40,40.45,486169,20170425
532123,BSE INFRA,6,6.15,5.75,5.87,75815,20170425
532124,RELIAB VEN,21.05,21.1,21.05,21.05,301,20170425
532127,MOBILE TELE,2.97,3.05,2.75,2.83,154628,20170425
532129,HEXAWARE TEC,220,224.9,220,224.25,138299,20170425
532133,IFGL REFRACT,232.55,237.05,232.5,236.05,5507,20170425
532134,BANKBARODA,180.1,183.4,178.9,181.9,821802,20170425
532141,ANDHRA CEMEN,9.67,9.67,9.66,9.67,214414,20170425
532143,SKM EGG PROD,78.1,79.95,78,78.25,3643,20170425
532144,WELCORP,82.7,89,82.7,84.85,7046331,20170425
532145,H.S.(I) LTD.,10.5,10.5,10,10.01,1706,20170425
532149,BNK OF INDIA,153.1,162.8,153.1,158.85,862136,20170425
532150,INDRAPRAST,59.05,60.5,58.75,59.2,45082,20170425
532155,GAIL (I) LTD,415.25,416.75,410,411.6,236457,20170425
532156,VAIBHAVGBL,440,456,435,450,1465,20170425
532162,JK PAPER,109.85,113.85,109.85,110.75,139745,20170425
532163,SAREGAMA (I),247,251,241.3,247.2,8145,20170425
532166,ALKA SECUR.,0.4,0.4,0.4,0.4,500,20170425
532172,SPHEREGSL,65.4,66.45,64,65.05,42500,20170425
532173,CYBERTECH,69,70.8,69,69.6,9917,20170425
532174,ICICI BANK,270.7,273.2,270,272.55,630119,20170425
532175,CYIENT,541.5,548.1,532.15,535.5,14207,20170425
532178,ENGINRS.(I),174.25,174.25,169.6,170.5,189499,20170425
532179,CORPN.BANK,55.35,57.35,55.35,56.15,208331,20170425
532180,DHANALAK.BNK,37.05,37.25,36.3,36.45,147434,20170425
532181,GUJ.MINERAL,128,130.8,126.9,127.4,114373,20170425
532183,GAYATRI SUGR,9.2,11.86,9.2,11.86,266420,20170425
532187,INDUSIND BNK,1435.2,1457.25,1435.2,1452.3,45094,20170425
532189,INDIA TOURIS,716.8,719,671.8,677.6,117906,20170425
532209,J & K BANK,78.3,79.75,78.3,78.95,488585,20170425
532210,CITY UNION,152.8,153.6,149.85,152.95,58687,20170425
532212,ARCHIES LTD,32.5,32.7,31.3,31.55,62420,20170425
532215,AXIS BANK,501.4,519.4,495.6,515.15,867509,20170425
532216,HB STOCKHOL.,20,22.4,20,22.4,90861,20170425
532218,SOUTH IND.BK,25.1,25.3,24.7,24.9,2873390,20170425
532219,ENERGY DEV.,32.5,33.25,31.85,32.1,24730,20170425
532221,SONATA SOFT.,165,170,164.5,168.7,19034,20170425
532230,BENGAL TEA &,54.1,56,52.8,53.65,2806,20170425
532234,NAT.ALUM,67.45,67.5,67.05,67.15,319111,20170425
532240,INDIA NIPPON,695.9,728.4,691.75,706,39845,20170425
532254,POLARIS,212.05,219.15,212,212.45,31761,20170425
532256,NALWA SONS,915.05,915.05,902,913.4,17,20170425
532259,APAR INDUS.,782,785,777,778.15,1198,20170425
532262,TCI INDUS.,2100,2100,2100,2100,78,20170425
532268,ACCELYA,1518.5,1530,1494,1503.75,441,20170425
532271,CYBERMATE,3.71,3.71,3.71,3.71,83912,20170425
532275,LANDMARC LEI,0.6,0.62,0.6,0.62,3550,20170425
532276,SYNDICATE BN,74.1,74.95,73.8,74.5,255097,20170425
532281,HCL TECHNO,821.8,825,814.4,819.45,45275,20170425
532282,CASTEXTECH,8.02,8.25,7.92,7.99,205542,20170425
532284,TCFC FINANCE,38.3,44.5,36,43.45,26874,20170425
532285,GEOJITFSL,64.9,66.6,64.9,65.25,120759,20170425
532286,JINDAL STE,114.65,115.3,112.65,113.2,907608,20170425
532290,BLB LTD.,6.6,7,6.6,6.99,4391,20170425
532296,GLENMARK PHA,890,905,881.5,900,27937,20170425
532300,WOCKHARDT,738,743,731.75,734.8,152938,20170425
532301,TATA COFFEE,125,125.7,123.5,124.1,40119,20170425
532305,IND-SWIFT LA,43.1,43.25,42.1,42.5,26462,20170425
532307,MELSTAR INFO,3.41,3.62,3.35,3.35,3300,20170425
532309,GEPIL,676.8,693,668,685.1,9138,20170425
532310,SHREE RAMA,13.25,16.05,13.25,15.71,261609,20170425
532313,MAHINDRALIFE,408.9,433,404.1,428.25,41694,20170425
532318,GEMINI COMMU,1.8,1.89,1.75,1.75,14121,20170425
532320,VAARAD,13.59,13.59,13.5,13.5,1000,20170425
532321,CADILA HEALT,455,462.5,452.75,457.3,76317,20170425
532323,SHIVA CEMENT,22.7,24,22.6,23.1,1024599,20170425
532324,CINEVISTA,8.14,8.16,7.45,7.56,3945,20170425
532326,INTENS TECH,141.95,143.5,139,140.85,31045,20170425
532329,DANLAW TECH.,50.9,50.9,49.45,49.55,559,20170425
532330,BIOPAC INDIA,27.55,28.8,26.25,28.15,44392,20170425
532331,AJANTA PHARM,1655,1673.25,1634.25,1655.4,10077,20170425
532332,CURATECH,8.94,9.3,8.94,9.3,991,20170425
532333,HB PORTFOLIO,21.1,24.45,21,24.45,27531,20170425
532334,HB ESTATE DE,10.62,12.1,10.62,11.4,3381,20170425
532339,COMPUCOM SOF,17.74,17.74,16.7,16.74,93720,20170425
532341,IZMO,54.15,57,53.05,54.85,75021,20170425
532342,COMMEX TECH,0.66,0.66,0.61,0.62,13246,20170425
532343,TVS MOTOR L,487.1,490.7,486.45,488.95,34179,20170425
532344,SOFTSOL (I),38,38.15,35,38.15,2367,20170425
532345,GATI LTD.,139.5,139.7,137,137.6,110543,20170425
532348,SUBEX LTX,11.11,11.68,11.11,11.3,1052531,20170425
532349,TRANSPORT CO,240.4,241.9,234,235.55,7725,20170425
532350,PADMALAYA TE,5.15,5.22,5.1,5.22,96921,20170425
532351,AKSH OPTIFIB,24.4,24.45,23.85,23.95,395807,20170425
532354,VIRGOGLOB,0.61,0.61,0.61,0.61,34,20170425
532355,PICTURHOUSE,5.71,5.71,5.71,5.71,2000,20170425
532356,TRIVENI ENGG,100,100,97.95,98.5,137796,20170425
532357,MUKTA ARTS,97.25,113,96.65,106.9,283221,20170425
532362,NAGPUR POWER,32.1,32.1,29.1,31.3,2962,20170425
532365,DYNACONS SYS,18.15,19,18.15,18.65,1261,20170425
532366,PNB GILTS,53.55,54.45,53.3,53.55,65394,20170425
532368,YBRANTDIGI,7.35,7.6,7.35,7.48,97056,20170425
532369,RAMCO INDS.,226,227,221.6,223.35,32400,20170425
532370,RAMCO SYSTM,390.15,406.15,390.15,399.8,4133,20170425
532371,TATA TELESER,7.2,7.2,7,7.11,427497,20170425
532372,VIRINCHI,112.5,118,112.5,118,125801,20170425
532373,WEPSOLN,55.35,55.4,52.05,52.55,6815,20170425
532374,STER TECH,153,156.4,150.2,152.6,310047,20170425
532375,TIPSINDUSTR,67.55,69.5,67.55,68.6,936,20170425
532376,MRO-TEK,53.2,54,52.5,52.85,2254,20170425
532378,UNIVERSAL A,2.58,2.58,2.58,2.58,10,20170425
532379,FIRSTOBJ,16.01,18.1,16.01,16.5,14624,20170425
532380,BABA ARTS,3.05,3.34,3,3.23,8030,20170425
532382,BALAJI TELE.,101.95,104,100.5,103.45,50447,20170425
532384,TYCHE INDS,78.6,81.9,78.5,79.65,8583,20170425
532386,CALIFORN.SOF,8.2,8.49,8.2,8.49,2000,20170425
532387,PRITISHN COM,25.25,27.15,25,27.15,91938,20170425
532388,INDIAN OVER.,28.5,28.55,28.1,28.25,238169,20170425
532390,TAJ GVK HOTL,172.5,184,171.3,179.7,124424,20170425
532391,OPTO CIRCUIT,10.6,10.72,10.55,10.64,296052,20170425
532392,CREATIVE EYE,4.88,4.88,4.82,4.82,16710,20170425
532395,AXISCADES,165.1,170.85,163.65,169.55,35283,20170425
532398,UMESL,2.7,2.7,2.7,2.7,1,20170425
532400,KPIT,131.45,132,130.2,131.05,37780,20170425
532401,VIJAYA BANK,77,79.45,76.1,77.3,648242,20170425
532403,FOURTH GEN.,2.28,2.28,2.28,2.28,400,20170425
532404,SAVEN TECHNO,29.25,30,28.7,29.55,11193,20170425
532406,AVANTEL LTD,207.15,208.7,205,208.7,37300,20170425
532407,MOSCHIP SEMI,49.85,49.85,46,47.6,97138,20170425
532408,MEGASOFT LTD,22.45,22.85,22.05,22.2,66106,20170425
532410,TRANSCORP IN,19.4,19.4,17.95,18.8,13366,20170425
532411,VISESH INFO.,0.17,0.18,0.17,0.17,4441120,20170425
532413,CEREBRA INTE,44.65,45.6,44,44.45,119117,20170425
532414,IKF TECHNO,0.76,0.76,0.7,0.71,498360,20170425
532416,MID-DAY MULT,23.95,23.95,23,23.35,13121,20170425
532418,ANDHRA BANK,61.2,61.85,60.85,61.6,275710,20170425
532419,SMARTLINK,100.35,102.3,98.5,100.1,2538,20170425
532424,GODREJ CONS,1709,1757.85,1660,1750.05,20743,20170425
532425,GULSHAN CHEM,3.14,3.14,3.14,3.14,48,20170425
532430,BF UTILI,449,476,448.6,472.1,519167,20170425
532432,UNITD SPR,1938.95,1942.65,1918,1924.4,18289,20170425
532439,GOLDST INFRA,99,99,93.85,95.05,63087,20170425
532440,MPS LTD,676.35,678,674,675,1528,20170425
532441,RNBOWDENIM,9.6,10.51,9.6,10.37,2070,20170425
532443,CERA SANITAR,3091.9,3132,3040,3057.85,788,20170425
532444,T. SPIRITUAL,0.54,0.54,0.54,0.54,3600,20170425
532454,BHARTI ARTL,342.5,359.85,341.6,354.15,271401,20170425
532455,SHALIMAR WIR,5,5.1,5,5.1,64,20170425
532456,COMPUAGE INF,34.65,36.55,34.6,35.7,16474,20170425
532457,GULSHAN POLY,94.5,96.9,90.55,92.8,26931,20170425
532459,AUNDE IND,56.8,57,55.85,57,7531,20170425
532460,PONNI SUG(ER,215.1,217,210,212.3,801,20170425
532461,PUNJAB NATIO,156,162,155.75,161.1,1172028,20170425
532466,ORACLE FIN,3586.15,3641.4,3586,3630.25,1424,20170425
532467,HAZ MUL PRO,0.63,0.63,0.63,0.63,2550,20170425
532468,KAMAHOLDING,3020.25,3055.4,3019.3,3027.4,255,20170425
532475,APTECH LTD,223.15,225.6,220.2,222.05,92297,20170425
532477,UNION BANK L,161.25,163.8,159.5,163,686434,20170425
532478,UNITED BREWA,774.5,774.5,750.05,757.3,5759,20170425
532479,ISMT LTD,14.5,15.1,14.5,14.95,112544,20170425
532480,ALLAHABAD BK,75,76.1,74.75,75.5,321131,20170425
532481,NOIDA-TOLL B,12.08,12.35,12.05,12.17,84333,20170425
532482,GRANULES (I),147.75,151.7,147,150.65,321152,20170425
532483,CANARA BANK,329,335,327.15,331.65,226631,20170425
532485,BALMER LA.IN,395,395,388,391.45,3149,20170425
532486,POKARNA LTD,1483,1615,1470,1557.05,58096,20170425
532488,DIVI'S LAB.,638,648,634.8,646.75,154485,20170425
532493,ASTRA MICRO,129.45,131,125.35,127.1,274692,20170425
532497,RADICOKHAIT,128.1,128.1,122.4,123.4,75795,20170425
532498,SHRMCITYUN,2304.1,2318.35,2290.1,2291.35,165,20170425
532500,MARUTISUZUK,6320,6351,6286.05,6342.05,22357,20170425
532503,RAJAPAMILLS,925,925,911.05,918.65,2833,20170425
532504,NAVIN FLUORI,3199,3225.6,3192.65,3216,693,20170425
532505,UCOBANK,40.1,40.45,39.35,39.5,401750,20170425
532507,BAG FIL MED,5.02,5.5,5.02,5.32,237879,20170425
532508,JSL,75.4,76.05,74.55,74.9,43918,20170425
532509,SUPRAJIT ENG,238,238.5,234,234.95,3166,20170425
532511,EXCEL CROP.,1736.05,1742,1706,1729.15,465,20170425
532513,TVSELE,199.65,202,195,195.85,19895,20170425
532514,INDRA GAS,1055,1067.1,1055,1058.9,8975,20170425
532515,TV TODAY,275,278.95,272.1,273.35,27506,20170425
532518,FLORENCE,1001,1090,1000,1058.1,2768,20170425
532521,PALRED,140.55,145,140,141,1199,20170425
532522,PETRONET LNG,434.05,436,428,429.2,64247,20170425
532523,BIOCON LTD.,1103,1188,1103,1165.6,556719,20170425
532524,PTC INDIA,97.5,97.7,96.05,97.35,103712,20170425
532525,BANK MAHA,34.75,35.2,34.5,34.6,52218,20170425
532526,DISHMAN PHAR,333.8,334.15,325.25,327.1,126081,20170425
532527,RK FORGINGS,502.1,502.1,488.5,490.8,3178,20170425
532528,DATAM GLOB,123.5,131.7,123,129.7,216300,20170425
532529,NDTV,71.2,72.35,69,69.45,24178,20170425
532531,STAR,1132,1132,1095.1,1101,36370,20170425
532532,JAIPRA,13.35,13.46,12.92,13,3817872,20170425
532538,ULTRATECH CM,4146.05,4259.9,4110.05,4234.8,33146,20170425
532539,MINDA IND,477.8,484,476,479.3,5586,20170425
532540,TCS LTD.,2331,2343.3,2303,2311.3,43042,20170425
532541,NIITTECH,430.55,438,425.15,436,8017,20170425
532543,GULFPETRO,99,102.2,98,98.9,33541,20170425
532548,CENTURYPLY,265.05,268.6,263.1,267.15,10735,20170425
532553,WELENT,95.5,97.15,93.1,93.95,174805,20170425
532555,NTPC LTD,166.2,166.95,163.65,165.7,187490,20170425
532604,SALSTEEL,6.66,6.99,6.52,6.95,57419,20170425
532605,JBM AUTO,284.25,294,284.25,285.65,42215,20170425
532609,BHARATIDIL,10.77,11.56,10.77,11.4,11730,20170425
532610,DWAR SUGAR,482.5,492,477.3,480.35,36937,20170425
532612,INDOCO REM,231,232.55,225.9,227.8,4719,20170425
532613,VIPCLOTHNG,58,58.65,56.3,57.3,71371,20170425
532614,IMPEX,1.82,1.82,1.76,1.76,5600,20170425
532616,XCHANGING,49.55,53.4,49.55,52.45,81645,20170425
532617,JETAIRWAYS,513.2,522.9,512.25,516,295496,20170425
532621,MORARJETEX,58.75,58.75,56.5,56.9,7172,20170425
532622,GATEWAY DIST,268.8,273,267.2,270.95,4715,20170425
532623,NR INTERNA,4.55,4.55,4.55,4.55,900,20170425
532624,JINDALPH,87.7,91,87.7,90.05,1097,20170425
532626,PONDY OXIDES,460,461.8,441.05,444.9,24179,20170425
532627,JPPOWER,5.12,5.17,4.93,4.97,565529,20170425
532628,3I INFOTECH,5.6,5.67,5.52,5.56,398738,20170425
532629,MCNALLYB,48.45,51.2,48,49.2,130617,20170425
532630,GOKALDAS,77.5,78,75.1,76.05,12430,20170425
532633,ALLSEC TECH,390.9,400,386,390.05,5780,20170425
532636,IIFL,466.8,494,445.55,489.6,60573,20170425
532637,MAN DRUGORG,206.1,214.85,203.7,206.5,114995,20170425
532638,SHOPPER STOP,370,375,365.6,370.25,581,20170425
532640,CYBER MEDIA,12.15,12.15,12.15,12.15,200,20170425
532641,NDL,121.1,121.5,117.75,119.15,28238,20170425
532642,JINDAL SOUTH,1580,1586.3,1559.95,1562.15,259,20170425
532643,GANESHFORGIN,1.71,1.71,1.63,1.71,2491,20170425
532644,JK CEMENT,966.3,985,951.35,978.05,4035,20170425
532646,UNIPLY IND,338,340,330,333,2362,20170425
532647,PROVOGUE IND,5.44,5.6,5.22,5.43,63653,20170425
532648,YES BANK,1560.8,1567,1553.85,1556.9,59294,20170425
532649,NECTAR LIFE,40.8,40.9,39.15,39.3,171039,20170425
532650,MSP STEEL,14.89,14.89,13.8,14.08,2874,20170425
532651,SPL INDS,24.95,24.95,23.6,23.9,2463,20170425
532652,KARNATAKA BK,159.5,159.5,156.2,156.55,409580,20170425
532654,MCLEOD RUSSE,181,182.7,179,180.8,38234,20170425
532656,FACOR ALLOYS,3.85,4.05,3.84,3.99,105274,20170425
532658,EON ELECT,78.9,79.8,76,77.15,17743,20170425
532659,IDFC,57.85,58.35,57.6,57.95,337611,20170425
532660,VIVIMED LABS,125,125.2,118.85,120.1,297414,20170425
532661,RANE MADRAS,505,508,502.25,504.25,405,20170425
532662,HT MEDIA,83.3,84,82.8,83.2,10269,20170425
532663,SASKEN,402.65,408,400,403.8,2144,20170425
532666,FCS SOFTWARE,0.27,0.27,0.26,0.26,325673,20170425
532667,SUZLONENERGY,20.15,21.05,20,20.8,14496924,20170425
532668,AURIONPRO SO,129.75,131.5,129,129.65,23774,20170425
532669,SOUTHBIOTEC,5.6,6.09,5.6,5.81,44789,20170425
532670,RENUKA SUGAR,15.25,15.52,15,15.04,799201,20170425
532673,KM SUGARMILL,28.8,28.8,27.7,27.85,58470,20170425
532674,BANNARI AMMA,326,342,326,340.35,6558,20170425
532676,PBA INFRASTR,25.5,25.5,25,25,2510,20170425
532678,BOMBAY RAYON,136.5,138.05,129.8,130.9,288301,20170425
532679,SORILINFRA,139.9,144.4,135.6,136.6,64252,20170425
532682,ABG SHIPYARD,21.4,21.4,20.5,20.65,24899,20170425
532683,AIAENGINEER,1538,1546.15,1526.3,1534.05,1272,20170425
532684,EVEREST KANT,35.1,37,34.75,36.35,317999,20170425
532686,KERNEX MICRO,58.1,59.2,56.3,57.15,27494,20170425
532687,REPRO INDIA,418,419,410.5,414.95,2187,20170425
532689,PVR LTD,1575,1631.7,1569.3,1598.85,40468,20170425
532690,RAMSARUP IND,2.45,2.48,2.45,2.48,17404,20170425
532692,RADHA MADHAV,34.4,35.25,33.4,34.2,62234,20170425
532693,PUNJ LLOYD,23.3,23.45,22.8,22.9,402366,20170425
532694,BARTRONICSIN,17.45,17.85,17,17.02,33915,20170425
532695,CELEBRITYFAS,15,16.4,15,16.1,62884,20170425
532696,EDUCOMP SOLN,10.7,10.7,10.55,10.63,43101,20170425
532698,NITINSPINNER,134,137.55,132.6,135.1,40957,20170425
532699,ROYALORCH,114.4,114.9,108,109.75,34680,20170425
532700,ENT NETWORK,824,839.2,824,824.2,88,20170425
532701,SREE SAKTHI,7.23,7.9,7.23,7.54,5615,20170425
532702,GUJ PETRONET,200,203.9,195.4,196.6,508928,20170425
532705,JAGRAN PRAK,195,195.2,193.45,193.5,10518,20170425
532706,INOX LEISURE,305.2,305.85,293.85,296.8,61653,20170425
532707,DYNEMIC PRO,146,146,142.2,142.75,27986,20170425
532708,GVK POWERINF,6.75,6.75,6.35,6.37,646279,20170425
532710,SADBHAV ENGG,330.75,334.9,329,330.9,4366,20170425
532711,SUNIL HITECH,15.05,15.15,14.75,14.84,648710,20170425
532712,REL COM LTD,35,35.3,34.3,34.4,1776887,20170425
532713,SAKUMA EXPO,68.95,68.95,66.4,67.15,3865,20170425
532714,KEC INTERN,222,222.5,217.2,218.3,85739,20170425
532715,GITANJALI GE,71.5,74.75,71.5,72.75,564859,20170425
532716,GILLA ARBUT,80.5,81,79.4,80.05,5780,20170425
532717,INDOTECHTR,217,222.95,217,219.85,23418,20170425
532718,PRATIBHA IND,12.76,12.97,12.65,12.8,50673,20170425
532719,BL KASHYAP,32.1,32.7,30.8,31.65,225275,20170425
532720,M&M FINANSER,347,347.6,334.2,340.45,822753,20170425
532721,VISA STEEL,21.85,21.95,21.5,21.55,12468,20170425
532722,NITCO TILES,68,68.85,67,67.15,23414,20170425
532723,MONNETPRO,15.55,15.56,14.5,14.6,9643,20170425
532725,SOLAR IND,831.25,831.25,806.15,813.35,1718,20170425
532726,GALLAN METAL,44,44.75,43.65,44.05,200735,20170425
532727,ADHUNIK MET,7.22,7.24,7.11,7.11,2947,20170425
532728,MALU PAPER,33.8,34.35,33.5,33.5,11620,20170425
532729,UTTAM SUGAR,144.95,146.25,137.75,142,47960,20170425
532730,STL GLOBAL,12,12.57,11.83,12,15861,20170425
532731,ROHIT FERRO,6.26,6.69,6.2,6.41,22369,20170425
532732,KEWAL KIRAN,1809,1815.95,1750,1787.2,767,20170425
532733,SUN TVNET,932,934,919.8,927.95,82952,20170425
532734,GODAWARI POW,104,105.2,101.9,102.95,9724,20170425
532735,RSYSTEMINT,55.9,55.9,52.1,52.55,4334,20170425
532737,EMKAY GLOB F,87.1,88.25,83.5,84.5,13145,20170425
532738,TANTIA CONS,21.2,21.2,19.8,20.1,16676,20170425
532740,LOKESH MACH,86.5,100.8,85.5,100.8,164180,20170425
532741,KAMDHENU,97.9,98,95.5,96.25,4615,20170425
532742,PAUSHAK LTD,630,644,620,624.9,1600,20170425
532744,GTN TEXTILE,21.3,23.2,21.3,21.7,3267,20170425
532745,INDICAP,44.5,45.25,41.25,42.2,35034,20170425
532746,UNITY INFRA,9.45,9.45,9,9.08,26144,20170425
532748,PRIME FOCUS,108.7,112,107.05,108.2,30287,20170425
532749,ALLCARGO,177.25,184.6,177.25,180.05,117419,20170425
532751,EASUNREYRL,37.9,38.25,36.1,37,62099,20170425
532754,GMR INFRASTR,18.35,18.6,17.8,17.85,2895321,20170425
532755,TECH MAH,430.45,439.3,429.75,437.65,153900,20170425
532756,MAHINDCIE,221.25,226.65,220,223.85,24270,20170425
532757,VOLTAMP TRAN,1231,1260,1231,1238.6,51591,20170425
532759,ATLANTA,108.85,110.35,104.4,106.3,180465,20170425
532760,DEEP INDS,323,324,318,318.5,21879,20170425
532761,HOV SERVICES,204,205.5,198.65,200.05,37823,20170425
532762,ACTION CONST,66.35,67.5,64.75,65.5,65175,20170425
532764,GEECEE,143,146.05,141.75,143.75,7800,20170425
532765,USHER AGRO,9.67,9.67,9.35,9.57,10814,20170425
532766,RICHA IND,31.75,32.4,31.6,31.8,74720,20170425
532767,GAYATRI PROJ,167.45,167.45,162.05,162.65,427675,20170425
532768,FIEM INDS,1033,1033,1016.45,1020.1,2452,20170425
532770,HANUNG TOYS,4.56,4.63,4.52,4.55,13634,20170425
532771,JHS SVEN,58.55,58.55,54.6,55.3,254895,20170425
532772,DCBBANK,182.65,185.65,181.5,183.25,155100,20170425
532773,GLOBAL VECT,110.35,111.95,110,110,4834,20170425
532774,ACCEL FRONTL,68,72,68,70.2,12240,20170425
532775,GTL INFRAST,5.75,5.89,5.65,5.69,877788,20170425
532776,SHIVAM AUTO,60.9,62,60,60.2,168954,20170425
532777,INFO EDGE,826.4,834.95,810,812,1987,20170425
532778,LANCO INFRA,3.57,3.61,3.51,3.54,504270,20170425
532779,TORNT POWER,231.25,234.8,226.6,231,84686,20170425
532780,PARSVNATH,16.3,16.3,15.82,15.9,101399,20170425
532782,SUTLEJ TEXT,943,944,934.65,939.2,484,20170425
532783,DAAWAT,66.2,66.95,65.5,66,74432,20170425
532784,SOBHA,396,396.2,385.4,391.5,38433,20170425
532785,RUCHIRA PAP,169,171.25,165.7,166.8,12132,20170425
532786,GREAT OFFSH,17.2,18,17.2,17.45,50638,20170425
532787,ESS DEE ALUM,53,54.35,52.85,53,5802,20170425
532788,XLENERGY,2.65,2.7,2.61,2.63,8200,20170425
532790,TANLA,52.05,52.5,51.6,51.7,51792,20170425
532792,CAIRN IND,284,287.4,279.95,285.4,301475,20170425
532794,ZEEMEDIA,38.2,38.5,37.7,37.75,86502,20170425
532795,SITINET,37.6,37.9,36.9,37.05,34335,20170425
532796,LUMAX TECH,520,535.8,520,525.85,7199,20170425
532797,AUTOIND,62.5,63.2,60.8,61.05,35708,20170425
532798,NTWK MED INV,45.2,47.95,44.7,46.9,832446,20170425
532799,HUBTOWN,128,130.9,127.6,130,162172,20170425
532800,TV18BRDCST,42.3,42.65,41.7,41.9,430377,20170425
532801,CAMBRIDGE,89.7,91,88.45,88.45,283,20170425
532803,POCHIRAJU IN,8.09,8.57,8.09,8.55,8100,20170425
532804,TECHNOCRAFT,470.8,524.8,465,506.5,51078,20170425
532805,REDINGTON,127.95,128.55,126.2,126.95,28654,20170425
532806,AI CHAMPDNY,28.15,28.8,28.15,28.55,1629,20170425
532807,CINELINE,88,88.75,86.3,86.85,84097,20170425
532808,PGIL,122.5,125,122.5,123.25,971,20170425
532809,FSL,43.8,43.8,42.5,42.65,847694,20170425
532810,POWER FINAN,159.5,161.5,158.1,160.75,917072,20170425
532811,AHLUWALIA CO,361.25,363,350.25,359.9,5220,20170425
532812,TRANSWARRANT,10,10.35,9.8,9.8,3300,20170425
532813,C & C CONSTR,45.4,45.45,43.3,45.45,31623,20170425
532814,INDIAN BANK,288,318.8,279.05,310.8,1933603,20170425
532815,SMS PHARMACE,88,88.8,87.4,88.35,6416,20170425
532817,ORIENTAL,15,15.67,14.35,14.63,47288,20170425
532819,MINDTREE LTD,462.7,471.55,450,470.3,119699,20170425
532820,ELAND,26,26,24.6,24.65,11969,20170425
532822,IDEA CELL,85,86.45,84.8,85.1,1343900,20170425
532823,EURO CERAMIC,7.8,8.1,7.8,8.05,8683,20170425
532825,JAGJANANI,0.66,0.66,0.66,0.66,5000,20170425
532826,RAJ TELE,67,67,63.1,64.45,5312,20170425
532827,PAGE INDUSTR,13948.25,14200,13936.85,14155.5,398,20170425
532828,AMD INDUS,32.7,33,31.7,32.35,7255,20170425
532829,LAWRESHWAR,48.2,48.2,46,46.5,19737,20170425
532830,ASTRAL POLY,570,571.65,557.1,559.65,3376,20170425
532831,ABHI CORP LT,2.15,2.15,2.15,2.15,2922,20170425
532832,INDBUL REAL,155.3,160.9,152.7,158.1,7959661,20170425
532834,CAMLIN FINE,95,96.6,94.5,95.05,31499,20170425
532835,ICRA,4146.65,4163.25,4065.65,4163.25,89,20170425
532836,SANCIA GLOB,0.38,0.4,0.38,0.4,5867,20170425
532837,ORBITCO,4.74,4.74,4.56,4.62,21050,20170425
532839,DISH TV,93.9,96.35,93.6,95.4,476690,20170425
532841,SAHYA INDU,114.8,115,111,112.2,8126,20170425
532842,SREE RAYALA,160,160,150.15,151.75,14509,20170425
532843,FORTIS,211.6,217.7,210.2,216.25,870296,20170425
532845,TGBHOTELS,56.45,56.7,55.5,55.75,23023,20170425
532847,HILTON MET,26,26,23.8,24.2,43083,20170425
532848,DELTA CORP,169.45,179.8,167.5,176.7,2291556,20170425
532850,MIC ELECTRON,14.5,14.62,14.09,14.16,154910,20170425
532851,INSECTCID,630.5,632.1,611,611.6,13007,20170425
532852,MCD HOLDING,37.1,37.55,37,37.05,1447,20170425
532853,ASAHI SONG,302.3,307.4,298.2,302.55,11397,20170425
532854,NITIN FIRE,24.3,24.65,24,24.2,69029,20170425
532855,HARYA CAPFIN,28.95,29,28.95,29,940,20170425
532856,TIME TECHNO,120.2,120.9,118.1,119.15,17187,20170425
532859,HGSL,559.1,560.05,547,549.65,1619,20170425
532864,NELCAST,64.7,64.7,63.5,63.6,23773,20170425
532865,MEGHMANI,40.25,40.75,40,40.1,333627,20170425
532867,V2RETAIL,188.75,195.7,188.7,192.25,23480,20170425
532868,DLF LIMITED,192.7,197.4,192.1,194.25,1815302,20170425
532869,TARMAT,58,60.65,55.7,56.65,12970,20170425
532870,ANKIT METAL,1.83,1.83,1.82,1.82,2895,20170425
532871,CELESTIAL,26.2,26.95,26,26.3,9348,20170425
532872,SUNPHA ADV,329,329,322,324.45,55831,20170425
532873,HOUSING DEV,94.5,95.6,92.55,93.7,2106593,20170425
532874,SURYACHAKRA,2.5,2.53,2.45,2.47,57790,20170425
532875,ALLIED DIGIT,30.55,31.45,30,30.9,12637,20170425
532877,SIMPLEX PROJ,35.25,36.45,34.7,34.85,6987,20170425
532878,ALPA LAB,47,47.25,46,46.65,5118,20170425
532879,SIR SHADI LA,142.9,142.9,137,137.8,8212,20170425
532880,OMAXE LTD,193.2,198.5,192.9,195.65,536067,20170425
532883,ZYLOG SYSTEM,5.46,5.46,5.3,5.46,231870,20170425
532884,REFEX,20.3,20.8,20.05,20.25,10101,20170425
532885,CENTRAL BK,102.4,103.5,101.55,101.8,35638,20170425
532886,SEL MANUF,3.51,3.82,3.5,3.59,153002,20170425
532887,NTL,5.2,5.35,5.05,5.1,35293,20170425
532888,ASIAN GRANIT,394.95,394.95,383.95,384.8,29354,20170425
532889,K.P.R. MILL,713,717,703.3,711.85,1997,20170425
532890,TAKE SOLUT,136.7,136.7,132.2,133.1,13917,20170425
532891,PURAVANKARA,68.95,69.15,67.6,67.7,13074,20170425
532892,MOTILALOFS,874.75,886.8,850.75,880.1,9770,20170425
532893,VTM LTD,37,37,34.7,35.3,40361,20170425
532894,IWIND ENERGY,4.62,4.81,4.62,4.81,48552,20170425
532895,NAGREKA CAP,18,18.35,18,18.31,660,20170425
532896,MAGNUM VENT,3.85,4.05,3.85,4.05,770,20170425
532898,POWER GRID,205,210,204.9,207.95,262872,20170425
532899,KAVERI SEED,575,589.9,572.4,577.1,80263,20170425
532900,SE INVESTM,188,194.6,188,193.3,455,20170425
532902,CONSOL CONST,4.82,4.85,4.75,4.83,10330,20170425
532904,SUPREME INFR,95.4,97.65,94.55,95,16272,20170425
532905,SAAMYA BIO,4.1,4.11,3.95,4,20220,20170425
532906,MAANALU,121,127.7,121,125,4316,20170425
532907,ILFSENGG,58.75,59.2,58.25,58.5,19731,20170425
532908,SHARON BIO,8,8.29,8,8.12,30175,20170425
532910,ANILLTD,81.45,81.45,81.45,81.45,593,20170425
532911,PARLE SOFTWR,12.15,12.15,12.15,12.15,525,20170425
532912,NET 4 INDIA,1.71,1.71,1.71,1.71,642,20170425
532914,ARCOTECH LTD,492.95,493,475,483.35,83257,20170425
532915,RELIGARE ENT,210.1,212,199.15,207.65,5057,20170425
532916,BARAK VALL,38.7,38.7,36.6,36.7,22478,20170425
532918,RATHI BARS,13,13.12,13,13.1,5420,20170425
532919,ALLIED COMP,0.91,0.91,0.91,0.91,11250,20170425
532920,EMPEE DIST,47.2,47.6,47,47.1,2893,20170425
532921,ADANI PORTS,332.5,332.95,327,331.55,279972,20170425
532922,EDELWEISS,179.9,181.3,176.35,178.45,346974,20170425
532923,REN JEWELERY,156.05,158.75,154.5,154.8,7482,20170425
532924,KOLTEPATIL,187.55,196,186.5,190.65,70742,20170425
532925,KAUSHAL INFR,3.91,4,3.91,3.94,11605,20170425
532926,JYOTHY LAB,390,402.95,388.6,397.85,11568,20170425
532927,ECLERX,1320,1332,1300,1322.55,1529,20170425
532928,TRIL,428,428,422.1,424.9,2237,20170425
532929,BRIGADE,245,257.9,242,254.3,96112,20170425
532930,BGR ENERGY,169.85,172.5,168,168.8,91467,20170425
532931,BURNPUR,10.83,10.85,10.52,10.59,166611,20170425
532932,MANAKSIA LTD,68,74.25,67.3,73.2,53527,20170425
532933,PORWAL AUTO,39.75,42.55,39.75,40.9,16509,20170425
532934,PPAP,282,290.1,280,281.8,12739,20170425
532935,ARIES AGRO,166.15,167.5,160.7,163,25308,20170425
532937,KUANTUM,449,465,449,462.9,2914,20170425
532938,CAPF,773.6,789.7,770,782.95,63848,20170425
532939,RPOWER,50.05,50.25,48.8,49.05,795438,20170425
532940,J KUMAR INFR,269,275.7,269,271.6,25798,20170425
532941,CORDS CABLE,103,105.85,99.3,101.25,48648,20170425
532942,KNR CONST,194.95,197.9,192,193.25,9802,20170425
532944,ONMOBILE,84,87.05,84,85.35,99391,20170425
532945,SHRIRAM EPC,27.1,28.4,27.1,27.8,18316,20170425
532946,BANG,50,50,48,48.3,5951,20170425
532947,IRB INFRA,250,259.3,249.5,254.6,853338,20170425
532948,TULSI EXTRU,4.01,4.3,4.01,4.3,151,20170425
532951,GSS INFOTECH,32.4,32.7,28.95,30.45,312561,20170425
532952,NAHAR CAP,112.9,114,110.5,112.05,7768,20170425
532953,V GUARD IND,190,191,187.85,188.9,67133,20170425
532955,RECLTD,206,208.95,204.8,206.7,653618,20170425
532957,GOKAK TEXTI,49.95,49.95,48.2,49.1,735,20170425
532959,GAMMON INFRA,4.84,4.98,4.65,4.77,367804,20170425
532960,IBVENTURES,119.25,119.25,119.25,119.25,93775,20170425
532961,SITA SHREE,6.4,6.8,5.51,6.52,25831,20170425
532966,TITAGARH WAG,118,126.4,118,124.85,628129,20170425
532967,KIRI DYES,285.95,287.65,281.6,282.05,22241,20170425
532972,SANKHYA INFO,62,63,61.25,61.75,31629,20170425
532974,ABML,54.15,54.15,51.25,51.65,31158,20170425
532975,AISHWARYA TE,4,4,3.9,4,1016,20170425
532976,JAIBALA IND,19.45,19.45,19.45,19.45,168,20170425
532977,BAJAJ AUTO,2859.3,2900,2852.85,2896.4,14040,20170425
532978,BAJAJ FINSE,4400,4550,4380.4,4521.75,19378,20170425
532979,PIRPHYTO,87.9,87.9,83.3,84,7817,20170425
532980,GOKUL REFOIL,26.9,26.9,25.25,25.6,7392,20170425
532983,RPG LIFESCI,442.05,445,436,439.4,4574,20170425
532985,KOTAK SENSEX,297,299.95,297,298.4,326,20170425
532986,NIRAJ CEMENT,37,39,37,37.7,13066,20170425
532987,RANE BRAKE,1023.75,1025,1010,1013.55,2953,20170425
532988,RANE ENGVL,623.75,625.3,617,620.7,260,20170425
532989,BAFNA PHARMA,30.8,31,30.25,30.3,20081,20170425
532990,METKORE,2.7,2.94,2.68,2.94,23953,20170425
532991,MVL LIMITED,0.45,0.5,0.45,0.48,66552,20170425
532993,SEZALGLASS,6.12,6.12,6.1,6.1,7845,20170425
532994,ARCHIDPLY IN,76.45,79.45,76.45,78,22305,20170425
532996,FIRST WIN,2.63,2.63,2.63,2.63,40,20170425
532997,KSK ENERGY,11.82,11.83,11.28,11.28,1873601,20170425
532998,LOTUS EYE,34.5,37.8,34.4,34.5,13675,20170425
533001,SOMI CONVEY,58.6,62.8,57.6,60.45,89582,20170425
533006,BIRLA COTSYN,0.07,0.08,0.06,0.07,1179235,20170425
533007,LGB FORGE,6.9,7.21,6.9,7.21,58163,20170425
533008,OCL IRON&ST,6.73,6.81,6.35,6.57,15328,20170425
533012,LANDMRK PRO,4,4.2,3.85,3.99,6401,20170425
533014,SICAGEN IND,37.8,37.8,36.1,36.6,42057,20170425
533015,NUTEK INDIA,0.71,0.83,0.7,0.72,112579,20170425
533018,SIMPLEX MIL,16,16.5,16,16.5,50,20170425
533019,SIMPLEX PAP,5.25,5.25,5.25,5.25,177,20170425
533022,20 MICRONS,47.6,48.05,45.6,46.2,60605,20170425
533023,WABCO,6210,6230,6171,6189.6,334,20170425
533029,ALKALI,84.6,86.45,81.3,82.75,7099,20170425
533033,ISGEC,6470,6470,6300.05,6385.5,1547,20170425
533047,INDIAN MET,559.1,562.7,540.8,543,15710,20170425
533048,GI ENGINERG,3.7,3.7,3.7,3.7,1300,20170425
533056,VEDAVAAG,86.4,92,86.1,87.25,112216,20170425
533068,ARROW TEX,49.35,51.5,48.75,49.65,43005,20170425
533080,MOLDTKPACK,257.45,267.45,253.95,257.6,32349,20170425
533083,RISHABHDEV,0.38,0.38,0.38,0.38,9800,20170425
533088,MAH HOLIDAY,448,466.7,445,456.5,43793,20170425
533090,EXCEL,37.6,37.65,35.1,35.4,57262,20170425
533093,RAJ OIL,1.89,1.98,1.82,1.96,38432,20170425
533095,BENGLA& ASM,1752.3,1800,1715.5,1782.35,2868,20170425
533096,ADANI POWER,33.5,33.55,32.9,32.95,1063538,20170425
533098,NHPC,31.75,32.1,31.5,31.6,247433,20170425
533101,SURYAMBA SP,69.5,71.25,69.5,71.25,2000,20170425
533103,JINDALCOTEX,15.55,15.55,14.75,14.93,7926,20170425
533104,GLOBUS SPR,72.8,73.35,71.95,73,8892,20170425
533106,OIL INDIA,325,327.95,324.25,327.55,25004,20170425
533107,RDEL,66.8,67.2,65.6,65.85,276768,20170425
533108,BHILWRA TEC,9.8,9.8,9.35,9.5,6198,20170425
533109,EURO MULTI,2.42,2.66,2.42,2.55,1656,20170425
533110,SH PRECOTED,1.54,1.54,1.53,1.53,3200,20170425
533121,SQSBFSI,555,560.35,546,547.9,2602,20170425
533122,RTNPOWER,9.2,9.39,9,9.05,555968,20170425
533137,DEN NETWORK,98.1,99.05,96.2,96.8,52300,20170425
533138,ASTEC LIFE,563,602,563,591.4,13092,20170425
533144,COX KINGS,225,229.85,224.8,226.75,55145,20170425
533146,DLINK IND,142.65,149.5,141.85,148.55,94916,20170425
533148,JSW ENERGY,63.7,65.9,63.5,64.05,1412105,20170425
533149,ESSAR SECU,28.5,29.4,26.8,27.3,1105,20170425
533150,GODREJ PROP,476,478.1,468,470.1,23376,20170425
533151,D B CORP,380.5,383,379.5,382.55,5016,20170425
533152,MBL INFRA,44.25,44.25,42.4,42.6,102145,20170425
533154,INFINITE,222,223,219.5,220.3,3059,20170425
533155,JUBL FOOD,1046.7,1070.45,1046.7,1063.8,22715,20170425
533156,VASCON ENG,51.75,53.35,51.25,51.95,878101,20170425
533157,SYNCOM HEAL,6,6.3,6,6.03,37818,20170425
533158,THANGAMAYIL,263.75,263.8,254,254,190,20170425
533160,D B REALTY,52.75,52.75,50.7,50.95,132696,20170425
533161,EMMBI,171.9,171.9,167.55,168.4,4068,20170425
533162,HATHWAY CAB,47.75,47.75,45.8,45.9,138229,20170425
533163,ARSS INFRA,78.5,86.25,76.1,84.85,775855,20170425
533164,TEXMO PIPES,27.75,27.75,26.35,26.5,75249,20170425
533166,SUNDARAMMUL,3.23,3.23,3.05,3.12,290872,20170425
533167,CORO ENGG,51.25,54.9,50,53.25,96658,20170425
533168,ROSSELL IND,125.25,130,122.1,125.5,3686,20170425
533169,MAN INFRA,56.4,57.5,55.45,56.85,321339,20170425
533170,TAMBOLI CAP,102,102,99,100.75,9479,20170425
533171,UNITED BANK,23,23.3,22.85,22.9,170407,20170425
533176,DQ ENT,22.6,22.85,22.05,22.3,11521,20170425
533177,IL&FS TRANS,119.85,120.4,116.25,116.9,117712,20170425
533178,PRADIPOVERS,2.31,2.31,2.31,2.31,13236,20170425
533179,PERSISTENT,565,571.5,563.8,567.8,8685,20170425
533181,INTRASOFT,388.85,391,375.4,376.75,6479,20170425
533189,GOENKA DIAM,0.7,0.72,0.67,0.67,11100,20170425
533192,KCP SUGAR IN,37.55,38.25,37.2,37.35,46767,20170425
533193,KIRLOSKAR EL,43.85,44.7,43,43.25,92022,20170425
533200,TALWALKAR,276,278.2,268.5,271.95,22578,20170425
533202,NITESH EST,11.7,11.84,11.38,11.55,115914,20170425
533203,TARAPUR TRA,8.72,8.72,8.35,8.72,2329,20170425
533204,MANDHANA,22.35,22.35,21.3,21.4,28263,20170425
533206,SJVN,34.95,35.75,34.95,35.2,102281,20170425
533207,JPINFRATEC,13.56,13.74,12.64,12.99,1343285,20170425
533208,EMAMI PAPER,130.3,130.3,127.3,128.1,6606,20170425
533210,KRITI NUTRI,21.25,21.45,20.55,21.3,48480,20170425
533211,PARAB DRUGS,8.9,9.1,8.66,8.86,28341,20170425
533212,GKB OPHTHA,148.25,148.25,146.15,147.1,694,20170425
533213,FRONT SEC,50.95,51.25,50.95,50.95,4028,20170425
533216,TECHNOFAB,205,206.7,199,199.7,2477,20170425
533217,HMVL,294.5,294.5,291.1,293,1527,20170425
533218,EMAMI INFRA,92.85,92.85,89.3,90.1,6027,20170425
533221,ASIAN HTL W,228.6,228.6,228.6,228.6,2,20170425
533227,ASIAN HTL E,287,292,279,279,1159,20170425
533228,BHARATFIN,791.95,811.65,791.95,803.8,484843,20170425
533229,BAJAJ CORP,396,404,396,403.45,3516,20170425
533230,HDFCMFGETF,2710,2716,2686,2686,290,20170425
533239,PRAKASHSTL,1.32,1.32,1.27,1.3,83345,20170425
533244,GOLDIWIN,280,280,273.3,273.3,352,20170425
533248,GPPL,163,163.4,156.8,158.15,82147,20170425
533252,WELSPUN INV,95,110.3,90.65,109.65,26380,20170425
533257,INDOSOLAR,6.56,6.68,6.5,6.54,89947,20170425
533259,SASTASUNDR,112.55,118.7,112.5,113,79522,20170425
533260,CAREERP,106.65,109.15,106.65,107.8,4895,20170425
533261,EROS MEDIA,233,238.5,227.5,229.05,168748,20170425
533262,RAMKY INFRA,112.55,112.9,110.55,111.15,42607,20170425
533263,GREENPOWER,10.2,10.2,10.05,10.09,48642,20170425
533264,ELECTROSTEEL,5.56,5.62,5.41,5.43,342297,20170425
533265,GALLISPAT,238.7,247,236.35,239.65,13227,20170425
533267,CANTABIL,80.5,81.5,80.5,81.5,3831,20170425
533268,SEATV,5.91,5.91,5.91,5.91,200,20170425
533269,VATECH WABA,682,705.35,682,694.9,14312,20170425
533270,BEDMUTHA IN,37.5,38.8,37.2,37.25,22586,20170425
533271,ASHOKA,205,206,198.55,199.05,50881,20170425
533272,CEBBCO,14.23,14.89,14.11,14.23,34244,20170425
533273,OBEROI REAL,403.25,403.25,388.2,398.1,32856,20170425
533274,PRESTIGE,259.5,283.1,257.45,267.4,140424,20170425
533275,GYSCOAL,12.45,13.2,12.3,13.07,1192919,20170425
533276,BSLIMITED,2.05,2.1,2,2.02,438989,20170425
533278,COAL INDIA,278.7,278.9,275,278.35,215787,20170425
533281,TECHNO ELE,392.9,395,387.4,392.4,5790,20170425
533282,GRAVITA,61.65,61.65,60.5,60.95,24851,20170425
533284,RPP INFRA,280,293.2,278.45,290,383549,20170425
533285,RDB REALTY,39.5,39.5,37.05,37.8,1446,20170425
533286,MOIL LTD,316.15,321.8,316,318.35,26224,20170425
533287,ZEE LEARN,47.5,49.6,45.5,46.9,552769,20170425
533288,CLARIS LIFE,341,345,340,343.25,50664,20170425
533289,KESAR TERMI,214,215,210,211.8,6812,20170425
533292,A2ZINFRA,49.5,52.4,48,51.75,1307655,20170425
533293,KIRLOIL ENG,399.8,403.75,394.95,395,7569,20170425
533294,RAVI KUMAR,10.3,11.55,10.1,11.37,13662,20170425
533295,PUNJABNSIND,60.4,62.25,60.4,61.65,116537,20170425
533296,FMNL,74,82.1,73.95,80.9,21009,20170425
533298,SURANASOL,23.4,23.45,23.05,23.35,15141,20170425
533301,SHEKHAWATI,0.41,0.42,0.38,0.42,198130,20170425
533302,KALYANI INV,1749.95,1874,1731,1833.45,1167,20170425
533303,BF INVEST,170,176.7,169,174.95,27933,20170425
533305,SRS REAL,23.8,23.8,21.7,21.75,167698,20170425
533306,SUMMIT SECU,596.7,614,590,609.2,621,20170425
533309,DALMIABHA,2119.75,2128.25,2079.2,2086.95,7105,20170425
533315,INNO INVEST,14.23,15.5,14.23,14.86,1146,20170425
533316,STEL,78.05,80,77,77.8,8591,20170425
533317,OMKAR SPC,176.6,177.8,173.05,173.6,17689,20170425
533320,JUBILNT IND,320.5,328,320.5,323.65,16108,20170425
533321,BIL ENERGY,0.68,0.68,0.67,0.67,1400,20170425
533326,TEXMACO RAIL,100,102.1,98.5,100.6,119102,20170425
533329,IND TERRAIN,198,202.9,190,200.35,71153,20170425
533333,FINEOTEX CH,39.3,41.7,39,40.75,349652,20170425
533336,DHUNINV,200,208,198,201.7,576,20170425
533339,ZEN TECH,64.2,66.45,63.5,64.1,112636,20170425
533343,LOVABLE,266.15,272,264.75,265.5,35744,20170425
533344,PTCFIN SER,46.3,47.25,45.95,46.75,246058,20170425
533385,N100,385,399.9,335,344.13,3974,20170425
533389,SHILPI CABLE,210.7,212.5,204,206.3,79825,20170425
533393,TCI DEVELP,405,444.1,405,444.1,453,20170425
533398,MUTHOOT FIN,398.95,403.65,389.4,393.9,39463,20170425
533400,FCONSUMER,34.3,34.35,33.6,33.85,449406,20170425
533401,SERVALAKSHMI,3.45,3.45,3.27,3.43,1532,20170425
533407,CIL NOVA,27.9,29.7,27.9,29.6,9452,20170425
533408,BSLGOLDETF,2815,2815,2815,2815,1,20170425
533411,SANGH FORG,43.05,44.4,43,43.1,12562,20170425
533451,KARMA ENERG,51.25,51.4,50.65,50.8,5705,20170425
533452,WEIZMANN FX,469.95,473.45,460,466.05,2735,20170425
533470,RUSHIL DECOR,701.9,713.8,680.2,684.65,24502,20170425
533477,ENKEI WHEEL,228,228,220,221.1,8813,20170425
533482,KRIINFRA,61.8,61.9,56.2,56.2,12961,20170425
533499,BGLOBAL,9.38,9.38,9.02,9.04,8804,20170425
533506,INVENTURE,12.8,13.15,12.58,12.75,262996,20170425
533519,LNT FH,128.75,129.7,128,128.4,372079,20170425
533520,SORILHOLD,40.9,40.9,38,38.05,220860,20170425
533525,HEALTHTECH,25.65,28.5,25.65,28.5,86,20170425
533540,TREE HOUSE,18.95,18.95,18.5,18.7,43108,20170425
533543,BROOKS LABS,144.9,145.4,139.5,140.1,20823,20170425
533552,RUPA & CO,406.15,418.8,400.65,403.1,78759,20170425
533553,TD POWER,230.1,232.8,226.5,227.35,14506,20170425
533569,SRS LIMITED,3.9,3.9,3.67,3.73,1019721,20170425
533570,AXISGOLD,2619.99,2619.99,2619.99,2619.99,1,20170425
533573,ALEM PHARMA,605,629,605,611.15,15258,20170425
533576,VASWANI IND,10.26,10.6,10.11,10.29,4527,20170425
533581,PG ELECTRO,189.6,191.75,189.6,190.05,7367,20170425
533602,LESHAIND,3,3,2.99,2.99,1000,20170425
533605,PRAKASH CON,4.94,5.05,4.81,5.05,110573,20170425
533608,RDB RASAYAN,42.7,44.5,41.65,43.25,443725,20170425
533629,TIJARIA PPL,11.78,11.89,11,11.38,107591,20170425
533632,ONELIFE CAP,25,25.8,24.7,24.8,5161,20170425
533638,FLEXITUFF,187,187,180.6,181.5,1115,20170425
533644,UJAAS,38.4,38.8,36.55,37.05,174419,20170425
533655,TRIVENITURB,140,142,139.5,140.15,22414,20170425
533676,INDO THAI,24.9,24.9,23.5,23.55,1050,20170425
533704,ESSAR SHIP,30.5,35.2,30.5,32.8,3242174,20170425
533719,IDBIGOLD,2701.01,2775,2701.01,2775,5,20170425
533758,APL APOLLO,1337.8,1370,1308,1361,1255,20170425
533761,GPT INFRA,243,245,237,240,6335,20170425
533790,KGN ENT,6.39,6.39,6.39,6.39,3200,20170425
533896,FERVENTSYN,28.8,29.5,23.5,27.95,10013,20170425
533982,TERASOFTWARE,106.55,107.4,101.15,102.65,31521,20170425
534060,PMCFIN,0.41,0.42,0.4,0.41,1570813,20170425
534064,AIML,164,173,164,170,48083,20170425
534076,ORIENT REF,141.7,143,139.65,140.65,12016,20170425
534091,MCX LTD,1170.25,1199,1160,1164.35,91119,20170425
534139,SCHNEIDER,163,163,157.6,158.2,88579,20170425
534184,NORL,5.5,5.6,5.32,5.42,240498,20170425
534190,OLYMPIC,19.1,19.1,18.1,18.55,1750,20170425
534309,NBCC,195.9,196.6,190,192.25,145576,20170425
534312,MT EDUCARE,78.7,84.5,78.7,83.15,88083,20170425
534328,HEXATRADEX,21.55,22.35,21.5,21.75,7469,20170425
534338,MAXHEIGHTS,56.95,56.95,53.05,54,2164,20170425
534369,TBZ LTD,95.1,102.25,94,96.95,817832,20170425
534392,VSSL,106.3,106.3,101.3,103.4,6772,20170425
534425,SPECIALITY R,91,94,91,93.45,216396,20170425
534532,LYPSA GEMS,70.4,76,69.85,70.65,123518,20170425
534535,BIOGRPAPER,2.81,3.09,2.81,3.08,11686,20170425
534597,RTNINFRA,4.47,4.47,4.15,4.31,247030,20170425
534598,SEPOWER,12.26,12.45,12.26,12.45,80,20170425
534600,JTL INFRA,49.4,51.3,49.4,51.3,116788,20170425
534612,AMTL,23.6,23.65,22.5,22.6,9472,20170425
534615,NECC LTD,53,53.35,52.5,52.85,35334,20170425
534618,SANGAM ADV,33.35,34.95,31.65,31.65,48165,20170425
534623,JUPITER INFO,78,93,78,88.25,34459,20170425
534639,VINAYAK POL,9.38,9.38,9.38,9.38,999,20170425
534659,JOINTECA ED,12,12,12,12,8000,20170425
534674,DUCON,40,40.1,38.75,38.8,19605,20170425
534675,PROZONINTU,47.85,47.85,47.15,47.85,398455,20170425
534680,SRG HFL,175.95,175.95,170,170,2169,20170425
534690,LAKSHMIVILAS,192.75,199.7,192.45,197.9,189303,20170425
534691,COMFORT COM,25.15,26.3,25.1,25.7,5222,20170425
534707,ANSHUS CLOTH,1.07,1.11,1.07,1.11,58625,20170425
534708,RCL RETAIL,11,11,11,11,3000,20170425
534731,BRONZE INFRA,1.6,1.6,1.23,1.39,342547,20170425
534734,RMCHEM,21.6,21.7,21.35,21.45,577362,20170425
534741,VIRTUAL GLO,5.9,6.3,5.75,6.17,9014700,20170425
534742,ZUARI AGRO,402.95,408.3,397.5,400.95,7557,20170425
534748,STEEL EXCH,70,72,70,71.7,479214,20170425
534756,TARA JEWELS,44.45,45.75,43.25,43.45,68626,20170425
534757,FOCUS IND,1.54,1.54,1.54,1.54,9211,20170425
534758,CIGNITI TECH,330,330,315.5,326.7,26848,20170425
534796,PANKAJ POLY,31.75,35,31.75,33,2867,20170425
534804,CARE RATING,1571.55,1577.95,1548,1570.6,1524,20170425
534809,PC JEWELLER,424,432,422.4,424.5,47967,20170425
534816,BH INFRATEL,360,377.95,358.6,375.35,167135,20170425
534920,COVIDH,2.07,2.07,2.07,2.07,1378,20170425
534976,VMART,920.55,934.5,917.05,927.5,4373,20170425
535141,SUNSTAR R,55.15,59,55.15,59,39000,20170425
535267,COM FINCAP,14.6,14.62,14.55,14.56,3510,20170425
535276,SBISENSEX,305,325,300.1,312.5,566,20170425
535279,BOTHRA MET,31.5,31.5,31.5,31.5,4000,20170425
535322,REPCO HOME,765.5,782.55,761.4,765.9,7627,20170425
535458,NRB IND BEA,33.8,34.5,33.1,34.4,581,20170425
535467,AIFL,408.3,419.05,398.75,401.75,118120,20170425
535486,DELTALTD,3.61,3.61,3.61,3.61,250,20170425
535566,KIFS FSL,39.5,39.5,36.95,37.6,501,20170425
535601,SREELEATHER,130,134,124,131.6,31,20170425
535602,SHARDA MOTOR,2092.4,2092.4,2060,2067.5,1847,20170425
535620,BINNY MILLS,257.9,259.1,257.9,259.1,593,20170425
535621,SV GLOBAL,134.95,134.95,124.1,132.85,103,20170425
535648,JUSTDIAL,518,535.35,518,522.15,356615,20170425
535658,PAWANSUT,15.1,15.3,13.35,14.87,251865,20170425
535667,IFINSEC,17.4,17.4,16,17.34,505,20170425
535693,BRAHM INFRA,34.75,35.85,33.85,34.95,14073,20170425
535694,EDSL,11.77,12.66,11.53,12.66,97626,20170425
535730,KHOOBSURAT,0.33,0.33,0.33,0.33,1750,20170425
535754,ORIENT CEM,169,171.5,162,163.95,121181,20170425
535755,ABFRL,178,178,171.5,172.25,83823,20170425
535789,IBUL HSG FIN,1040,1042.7,1007.9,1014.25,125359,20170425
535916,ALSL,8,8,7.8,7.8,16000,20170425
536128,VKJINFRA,11.98,11.99,11.95,11.99,612557,20170425
536170,KUSHAL,150.05,150.05,150.05,150.05,112811,20170425
536264,TIGER LOGS,218.1,219.6,212,213.95,130540,20170425
536456,RJ BIOTECH,29,29,29,29,3000,20170425
536493,JKAGRI GEN,558.8,563,544.95,559.95,2381,20170425
536507,FUTLIF FAS,285,288.45,281.65,283.15,8732,20170425
536565,TRIMURTHI,9.03,9.03,8.23,9,5407,20170425
536592,SKFL,8.89,8.89,8.5,8.89,27335,20170425
536659,PVVINFRA,12.9,13.5,12.9,13.05,45212,20170425
536672,VCU DATA,16.01,16.01,15,15,89220,20170425
536709,INDRENEW,2.33,2.33,2.3,2.3,200,20170425
536751,FIVEXTRADE,1.01,1.01,0.93,0.93,540,20170425
536773,JIN POLY INV,94.5,96.35,94,94.5,1157,20170425
536799,SRS FINANCE,17.7,18,17.7,18,1000,20170425
536960,M100,18.9,19.4,18.7,18.7,142,20170425
536965,BP CAPITAL,18.35,18.35,17.25,17.45,10594,20170425
536974,CAPTAIN POLY,139,139,137,138.1,587,20170425
537007,NIFTYIWIN,93.55,94.85,93.55,94.5,398,20170425
537008,NIF100IWIN,100,100.55,100,100.55,48,20170425
537069,ARNOLD HOLD,7.7,7.84,7.1,7.23,62910,20170425
537092,MODEX INT,30.9,31,29.5,29.5,650,20170425
537253,SUNIL HEALTH,96.15,97.8,96.15,97.15,1233,20170425
537254,RCI IND,178,178,171,172.6,2400,20170425
537259,SUYOG TELE,449,449,449,449,50,20170425
537291,NATH BIOGEN,220,222.35,208.95,210.3,38446,20170425
537292,AGRI TECH,62.9,63.15,59.6,62,67711,20170425
537524,VIAANINDUS,20,21.65,18.3,21.65,463392,20170425
537536,DENIS CHEM,168.95,168.95,162,163.3,3055,20170425
537669,SIVI,35.3,35.3,35.2,35.25,9000,20170425
537708,KOTAKNIFTY,925,930,922.5,928.95,309,20170425
537750,KIRAN VYPAR,108.85,108.9,105.3,105.9,43939,20170425
537766,BCP LTD,27.5,27.5,27.5,27.5,2000,20170425
537785,ANISHA IMPEX,7.95,7.95,7.75,7.75,120000,20170425
537800,MANGALAM IND,1.48,1.5,1.4,1.48,17727,20170425
537820,VFL,5.52,5.9,5.52,5.8,4850,20170425
537838,NEGOTIUM,8.2,8.2,8.17,8.17,200,20170425
537839,PHOENIX TN,11.68,11.68,11.68,11.68,10,20170425
537840,RAUNAQEPC,131.6,139.5,131.6,133.75,8025,20170425
538019,OBI LTD,58.95,58.95,56.5,56.7,221,20170425
538057,CPSE ETF,29.64,29.87,29.62,29.84,1030613,20170425
538081,HARIA APL,3.67,3.67,3.66,3.66,700,20170425
538092,JOONKTOLLEE,177.8,177.8,168.8,175.75,303,20170425
538128,WOMENS NEXT,62.1,72.65,62.1,69.65,120000,20170425
538180,GOLD LINE,17.1,17.1,17.1,17.1,6,20170425
538268,WONDERLA,391.8,393.8,389,392.3,1764,20170425
538319,GCM CAPI,4.05,4.05,4,4,14000,20170425
538351,AFEL,4.58,4.79,4.58,4.79,1416,20170425
538364,BCPAL,37.05,40.35,37.05,39.9,41051,20170425
538365,ADHUNIKIND,115,116.8,113.05,116.8,32655,20170425
538401,MAESTROS ELE,34.2,35.8,33,33.3,512,20170425
538423,ALPS MOTOR,13.75,13.75,13.75,13.75,5,20170425
538432,DIVINUS,157.5,157.5,148,148,178,20170425
538433,CLASSIC,1.1,1.1,1.08,1.08,27129,20170425
538465,AMARSEC,35.05,35.05,35.05,35.05,900,20170425
538476,CTL,31.5,31.55,30,31.1,131002,20170425
538496,TARINI,19.65,19.7,19.5,19.5,9000,20170425
538520,SBL,0.37,0.37,0.35,0.37,36621,20170425
538521,CROWNTOURS,20.7,20.7,20.7,20.7,2600,20170425
538537,OMANSH,20.3,20.3,20.3,20.3,11500,20170425
538540,RLFL,0.87,0.87,0.87,0.87,540,20170425
538542,GOLDCOINHF,13.3,14,13.3,14,2402,20170425
538546,BANSAL ROOF,100,111.8,100,111.8,24000,20170425
538547,OASIS,74.5,75,70.4,70.4,4721,20170425
538548,VITANAGRO,10.5,10.5,10,10,201,20170425
538557,SAIBABA,320,324.9,320,323,32298,20170425
538562,SKIPPER,195,195.4,189.1,192.2,15052,20170425
538564,JAMESWARREN,137.55,139,130,134,1506,20170425
538565,SHUBHRA,14.25,14.25,14.25,14.25,100,20170425
538566,BESTSTEEL,98.55,98.7,98.45,98.65,39649,20170425
538567,GULFOIL LUB,763.95,763.95,754,757.25,1043,20170425
538568,FRUTION,18.15,18.15,18.15,18.15,101,20170425
538570,ACHAL,2.33,2.33,2.33,2.33,1946,20170425
538575,SOLISMAR,1.56,1.63,1.5,1.59,33637,20170425
538595,GLOSTER,569.4,589.5,569.4,584.75,2313,20170425
538597,TTIENT,2.49,2.5,2.3,2.5,2700,20170425
538598,VISHAL,283.5,284.9,283.5,284.9,16250,20170425
538607,TOYAMIND,2.18,2.26,2.17,2.25,518521,20170425
538608,DWITIYA,296,296.5,296,296,1025,20170425
538610,UNISON,41.7,41.7,41,41,55,20170425
538634,VRL,53.2,53.25,53.2,53.25,1465,20170425
538635,SNOWMAN,62.6,63.4,62.55,62.75,123324,20170425
538647,PURSHOTTAM,16.13,16.13,16.13,16.13,300000,20170425
538653,AMMLTD,307.45,315,292.2,314.25,15621,20170425
538666,SHARDACROP,525,525,514.5,519.4,5404,20170425
538674,CITYONLINE,3.8,3.8,3.8,3.8,48,20170425
538683,RELSENSEX,306.64,307.69,306.64,307.69,800,20170425
538685,SHEMAROO,416,416,402.05,402.7,2659,20170425
538706,ULTRACAB,137,138,131,136,3275,20170425
538707,RCCL,58.85,58.9,53.9,54.95,46327,20170425
538708,ETIL,23.55,23.55,23.55,23.55,56,20170425
538713,ATISHAY,87.7,87.7,87.7,87.7,2598,20170425
538715,DHABRIYA,173.4,173.4,168,168,5000,20170425
538720,RCAPBUILCG,9.9,9.9,9.9,9.9,500,20170425
538730,PDSMFL,190,194,190,193.15,1759,20170425
538731,POWERGYM,12,13,11.71,11.71,12000,20170425
538770,CRANE INFRA,8.65,8.76,8.6,8.63,6300,20170425
538771,PINCON,73.2,74.75,71.7,72.9,258266,20170425
538772,M3GLOBAL,17.35,17.35,17.35,17.35,225,20170425
538778,AKASHDEEP,23.2,23.2,23.2,23.2,100,20170425
538788,GILADAFINS,11.5,11.5,11.5,11.5,1100,20170425
538795,SAPPL,187.25,192,187.05,188.6,2331,20170425
538808,D3YRCEERG,11.94,11.94,11.94,11.94,200,20170425
538812,AANCHALISP,11.8,12.1,11.75,12,36000,20170425
538817,CAPPIPES,105.05,105.2,100,104,9000,20170425
538834,MEL,306,306.1,306,306.05,4736,20170425
538835,INTELLECT,123.5,125.75,122.9,125.25,86161,20170425
538836,MONTECARLO,411,417,408.3,415.6,3432,20170425
538837,JSTL,39.45,46.65,39.45,43.05,84374,20170425
538858,CAMSONBIO,27.6,28,26.75,27.7,39824,20170425
538860,PANAFIC,6.92,6.92,6.92,6.92,4960,20170425
538874,NEXUSCOMMO,57.8,58.05,57.8,58.05,5020,20170425
538881,GALADAFIN,16,16,16,16,100,20170425
538890,MKEXIM,8,8,7.87,7.87,190,20170425
538891,SIPROJECTS,167.8,167.8,166.4,166.65,11228,20170425
538896,KANCHI,65.9,65.9,62.65,65,1971,20170425
538902,DHUN TEAIND,319,329.7,319,323.3,1578,20170425
538919,SKILVEN,19.6,19.6,19.6,19.6,1,20170425
538922,COSYN,133,136,131,131.5,13134,20170425
538942,MERCANTILE,20.99,20.99,20.31,20.31,3493,20170425
538952,ALFL,9,9,9,9,536,20170425
538961,GENUSPAPER,5.07,5.24,5.05,5.07,31395,20170425
538962,MINDACORP,122.85,123,118,118.75,651883,20170425
538963,PACT,4.59,4.59,4.36,4.38,13520,20170425
538964,MERCURYLAB,490.05,537,486.85,501,1516,20170425
538965,CONCORD,55,57.6,55,56.45,4360,20170425
538979,GRNLAM IND,680,700,669.8,676.1,522,20170425
538987,TALBROSENG,332.6,332.6,294.55,299.8,745,20170425
539006,PTCIL,308.95,334.95,308.95,324.75,1915,20170425
539007,PINCONLIFE,63.2,68.65,62.25,68.05,123626,20170425
539009,GBL,25.6,25.6,25.6,25.6,20,20170425
539013,GITARENEW,12.12,12.12,12.12,12.12,9,20170425
539014,KALPACOMME,122,125.5,121.8,124.95,19405,20170425
539015,ORTEL,115,116.95,114.55,115.9,413,20170425
539016,NEIL,34,34.1,32,32,57897,20170425
539018,BEEKAY,168.05,168.05,168,168,50,20170425
539031,SETFBSE100,99.15,99.35,99.15,99.15,242,20170425
539032,FRASER,11,11.39,10.43,10.45,7334,20170425
539040,TTIL,10.55,11.25,10.55,10.96,10342,20170425
539041,SVPHOUSING,41.5,41.5,41.5,41.5,17500,20170425
539042,AGIIL,160,162,160,161,2000,20170425
539043,MANAKINDLTD,36.8,36.85,36.8,36.85,3243,20170425
539044,MANAKSTELTD,18.65,18.65,17.5,17.52,6279,20170425
539045,MNKALCOLTD,6.16,6.7,6.16,6.21,3206,20170425
539046,MNKCMILTD,10.69,10.69,9.7,9.87,6127,20170425
539056,ADLABS,84.55,85.15,83.55,83.85,48265,20170425
539083,INOXWIND,201.3,203.25,196.9,197.45,84679,20170425
539096,AANANDALAK,5.15,5.15,5.15,5.15,2400,20170425
539098,FILTRA,23.1,23.1,23.1,23.1,7500,20170425
539113,PML,4479,4479.45,4200,4204.65,50,20170425
539118,VRLLOG,353.75,355,341.6,345.35,37302,20170425
539120,BFFL,8.46,8.46,8.46,8.46,800,20170425
539122,BODHTREE,40.55,43.75,40.55,43.75,41820,20170425
539123,VBIND,319.1,319.15,319,319,4032,20170425
539125,LAYLA,54.6,55.35,54.5,55.05,575360,20170425
539126,MEP,64.9,64.9,63.6,64.5,50447,20170425
539131,CLLIMITED,254,254,249.9,253.4,4820,20170425
539132,VEGETABLE,3.1,3.3,2.82,3.13,70646,20170425
539141,UFO,452.45,452.45,442.05,443.85,6277,20170425
539143,SBCL,58.1,58.1,58.1,58.1,2,20170425
539148,SHIVALIK,291,300,291,294.05,1776,20170425
539149,ICSL,3.87,3.87,3.87,3.87,500,20170425
539150,PNCINFRA,161.95,168.5,161.95,163.25,303237,20170425
539151,ARFIN,486.95,489.4,475,485.2,479,20170425
539168,SPISYS,15.11,16.1,15.1,15.8,24470,20170425
539169,FUNNY,5.67,6.28,5.67,5.67,50000,20170425
539175,INDRAIND,22.4,22.4,22.4,22.4,400,20170425
539176,HAWAENG,89.95,90,85,89.95,655,20170425
539195,POEL,84.2,85.45,83.1,83.2,4751,20170425
539196,AEL,137,143.9,130,142.3,48139,20170425
539197,DEVHARI,9.5,9.5,9.5,9.5,497,20170425
539200,NOBPOL,1.62,1.62,1.62,1.62,1000,20170425
539207,MANPASAND,715,721,709,711.85,3141,20170425
539217,SRESTHA,8.87,8.87,8.87,8.87,1433,20170425
539220,MISHKA,33.05,33.05,33,33.05,50000,20170425
539225,JIYAECO,55.95,56,55,55,10800,20170425
539226,MDINDUCTO,66.8,68,57.55,65,38000,20170425
539229,MRSS,299.1,299.9,299,299.9,3600,20170425
539251,BALKRISHNA,84.8,85.35,82.6,82.7,6912,20170425
539252,SCFL,7.8,8,7.8,7.9,998,20170425
539254,ADANITRANS,87.45,87.45,83.5,84.4,146239,20170425
539255,STARDELTA,125.8,125.8,116.5,120,5299,20170425
539265,AMRAFIN,65.1,65.1,65.1,65.1,1200,20170425
539267,PCPROD,16.71,16.71,16.71,16.71,3,20170425
539268,SYNGENE,530,564,530,547.2,62489,20170425
539274,BLFL,19.65,19.65,19.65,19.65,1,20170425
539275,MSL,152.5,153,151,151,9000,20170425
539276,KAYA,844.5,875.55,841.55,846.35,7475,20170425
539278,SYMBIOX,15.4,15.7,15.2,15.5,92283,20170425
539287,ORTINLAABS,21,21,20.25,20.8,9351,20170425
539289,MJCO,370.75,375.55,366.75,367.5,9107,20170425
539290,BINDALAGRO,31.25,31.35,29.15,29.45,69111,20170425
539301,ARVSMART,106.8,108.9,105.15,106,25378,20170425
539302,POWERMECH,548.9,561.2,541.95,558,4928,20170425
539309,RAMASTEEL,142.3,142.5,134.6,140.25,34507,20170425
539312,UTISENSETF,320,320,296.7,296.96,53,20170425
539313,UTINIFTETF,960,960,944,944,13,20170425
539314,UNIAUTO,52,52,52,52,8000,20170425
539331,VETO,173.05,181,173.05,179.1,72594,20170425
539332,NAVKARCORP,214.9,218.05,212.05,214.9,40023,20170425
539333,PENPEBS,148,148,141.05,143.55,6802,20170425
539334,SHREEPUSHK,204.65,205,200.55,200.85,14343,20170425
539336,GUJGAS,835,853,827.25,841.8,6506,20170425
539346,SADBHIN,102,103.25,101,101.45,2016,20170425
539347,PHL,1533.05,1600,1532.2,1588.4,260,20170425
539351,PRABHAT,125.35,125.35,122.1,122.85,22227,20170425
539354,POLYSPIN,79,79.4,79,79.4,1110,20170425
539359,PRITIKAUTO,49.5,52.75,48.6,52.65,32718,20170425
539363,SKC,46.9,46.9,46.9,46.9,3000,20170425
539383,MINFY,2.79,2.79,2.79,2.79,1,20170425
539384,KRISHNACAP,8.17,8.17,8.17,8.17,8008,20170425
539391,ACME,15.01,15.5,15,15.25,2501,20170425
539392,SANGFROID,1.8,1.97,1.8,1.97,3061,20170425
539398,VISHALBL,36.9,37,36.9,37,22500,20170425
539400,MALLCOM,230,230,222,228,1604,20170425
539401,PJL,103.8,103.8,103.8,103.8,1500,20170425
539403,ARAMBHAN,24.75,24.75,24.75,24.75,5000,20170425
539404,SATIN,369.75,386.25,365.6,378.55,57303,20170425
539407,GENCON,110.05,110.5,107.8,108.2,15548,20170425
539408,KUBERJI,59.5,63.5,59.5,62.85,5310,20170425
539410,SIENERGY,12.51,12.54,11.8,11.95,21497,20170425
539436,COFFEEDAY,253.9,253.9,247.2,248.6,8418,20170425
539437,IDFCBANK,59.25,59.8,59.1,59.45,1396987,20170425
539446,KRISHFAB,9.06,9.06,9.06,9.06,1466,20170425
539447,BEARDSELL,375,392.6,370,392.6,645,20170425
539448,INDIGO,1123,1126.5,1105,1109.4,24547,20170425
539450,SHK,325.95,326,322,324.45,16612,20170425
539455,DASL,17.5,17.5,17.5,17.5,5,20170425
539479,GTV,27.6,27.6,27.6,27.6,1,20170425
539486,GEETANJ,3.88,3.89,3.88,3.89,1407,20170425
539516,HDFCNIFETF,939.25,939.25,938,938,7,20170425
539518,UDAYJEW,17.9,17.9,17.9,17.9,800,20170425
539520,SHAILJA,13.38,13.38,13.38,13.38,10,20170425
539523,ALKEM,2059,2059,1978,1984.7,3080,20170425
539524,LALPATHLAB,968,968,958,961.6,1845,20170425
539525,NAVKETAN,2.33,2.33,2.33,2.33,5913,20170425
539526,SCTL,54.05,54.95,54.05,54.4,8000,20170425
539528,AAYUSH,48.55,48.55,48.55,48.55,9873,20170425
539542,LUXIND,805.95,825,805,819.7,21962,20170425
539544,ABHIINFRA,10.9,10.9,10.9,10.9,5169,20170425
539546,BNL,12,13.15,11.95,13.1,9000,20170425
539551,NH,320,325,317,317.9,6951,20170425
539559,DDIL,15.5,16,15.25,16,5150,20170425
539593,SHIVA,2.67,2.79,2.67,2.79,5879,20170425
539595,NATECO,89,89.35,88.5,89.15,70179,20170425
539596,DELTA,21.8,21.8,21.5,21.5,20010,20170425
539597,JSLHISAR,138,139.4,136.8,137.4,28369,20170425
539598,ORACLECR,13.77,13.77,13.77,13.77,200,20170425
539599,IPPL,28.1,28.1,27.7,28.1,12601,20170425
539607,BLUECLOUDS,12.94,12.94,12.94,12.94,100,20170425
539620,AINFRA,39.65,39.65,39.65,39.65,36,20170425
539636,PRECAM,142.3,142.45,139.5,139.7,6834,20170425
539658,TEAMLEASE,1101,1101,1080.4,1086.35,397,20170425
539659,VIDLI,96.05,96.05,96.05,96.05,2000,20170425
539662,BFLDEV,47,47.05,47,47.05,1002,20170425
539678,QUICKHEAL,246.6,250,246.05,247.6,34858,20170425
539680,GANGAPHARM,9,9,9,9,8000,20170425
539686,KPEL,136,136,136,136,2500,20170425
539692,IFINSER,47.9,47.9,47.9,47.9,200,20170425
539693,ALORA,24,24.5,23.6,23.75,222614,20170425
539697,AIRL,10.94,11.95,10.93,10.93,12,20170425
539725,GOKULAGRO,26.1,26.7,25.55,26.1,5366,20170425
539742,SIMBHALS,36,36.2,35,35.2,24415,20170425
539761,VKAL,3.18,3.18,3.18,3.18,100,20170425
539767,MNIL,97,97.5,97,97.5,60052,20170425
539773,ADVIK,39,39,38.7,38.95,2200,20170425
539784,LICNFNHGP,95,95,95,95,45,20170425
539785,PDMJEPAPER,29.5,29.8,28.5,28.6,51752,20170425
539787,HCG,277.75,277.75,268.2,268.65,10721,20170425
539799,BHARATWIRE,99.7,101.35,97,97.7,323456,20170425
539807,INFIBEAM,1104.45,1125,1088.65,1108,114273,20170425
539842,SYSCO,36.6,36.6,36.55,36.55,10000,20170425
539844,EQUITAS,170.9,171.45,167.65,168.7,169755,20170425
539853,GOLDENCAP,35.5,38.9,35.4,36.65,418,20170425
539861,SKIL,21.7,21.7,21.15,21.3,4510,20170425
539871,THYROCARE,729.9,731,720.15,722.6,1252,20170425
539873,BRONZE,6.12,6.12,6.12,6.12,12223,20170425
539874,UJJIVAN,404.9,408,401,403.65,129189,20170425
539876,CROMPTON,218.7,223,218,220.95,29814,20170425
539883,PILANIINVS,2292.9,2340.8,2240,2317.65,1107,20170425
539884,DARSHANORNA,45.5,45.5,45.5,45.5,2000,20170425
539889,PARAGMILK,250,253.5,246,246.85,38085,20170425
539910,KOCL,2.18,2.39,2.18,2.39,1100,20170425
539917,NAGARFERT,19.2,19.45,18.25,18.4,209745,20170425
539939,YASHCHEM,42.85,44.8,42.85,44.8,30000,20170425
539940,MAXVIL,109.6,110,106.1,106.7,36377,20170425
539944,RXXX1SR2G,9.76,9.76,9.76,9.76,1500,20170425
539956,TAALENT,183,189.75,180,180.8,5257,20170425
539957,MGL,1007,1021,1004.8,1013.75,10279,20170425
539962,QFSL,1.71,1.71,1.71,1.71,16021,20170425
539963,ZEAL,401,406,401,406,4000,20170425
539978,QUESS,783.85,799.9,783.85,795.95,13443,20170425
539979,DIGJAMLTD,15.68,16.25,15.5,15.91,339770,20170425
539980,MIDCAPIWIN,64.45,64.45,64.45,64.45,1,20170425
539981,MAXINDIA,150,151.7,147,147.5,64982,20170425
539982,ASYL,25.1,25.1,25.1,25.1,11500,20170425
539984,HUIL,754.95,754.95,750,752,85,20170425
539985,TITAANIUM,16.3,16.3,16.3,16.3,8000,20170425
539986,COMSYN,59.2,59.5,59.2,59.5,9000,20170425
539992,LLOYDSTEEL,2.44,2.5,2.12,2.27,778073,20170425
540005,LTI,725,727.95,716,721.05,5633,20170425
540023,MIENT,52.5,52.5,50.2,50.5,7841,20170425
540025,ADVENZYMES,2199,2205,2166.8,2171.95,9640,20170425
540047,DBL,439.9,442.8,432,433.95,37803,20170425
540048,SPAL,425,426.5,419,420.75,9869,20170425
540061,BIGBLOC,91.95,91.95,85,85.7,22240,20170425
540063,ECS,26.8,27.95,25.5,25.5,61270,20170425
540064,FRETAIL,318,324.05,314,321.6,56047,20170425
540065,RBLBANK,568.6,573.65,563,567.95,213954,20170425
540071,CAMSONSEEDS,15.89,15.89,15.1,15.19,66376,20170425
540073,BLS,1677.5,1677.5,1600,1677.5,27491,20170425
540080,NARAYANI,32.2,32.2,32.2,32.2,4000,20170425
540081,GOVNOW,50.25,50.4,48.3,49.05,5033,20170425
540082,RSTL,35.95,35.95,35.95,35.95,3000,20170425
540083,TVVISION,250,250,237.35,238.95,46485,20170425
540108,RCSL,32.05,32.65,31.25,31.25,3010,20170425
540115,LTTS,742,745,735.55,738.8,3218,20170425
540124,GNA,236.45,237.25,232,234.4,39565,20170425
540125,RADHIKAJWE,18.55,18.55,17.77,17.97,51200,20170425
540132,SIIL,16.66,17.39,16.66,17.33,1092,20170425
540133,ICICIPRULI,403,421.5,403,418.7,313161,20170425
540134,IISL,19,19.95,19,19,492,20170425
540136,HPL,131.35,133.1,130,130.3,33938,20170425
540143,SAGARSOFT,34.45,34.45,31,31.1,1301,20170425
540145,VALIANTORG,478.5,478.5,478.5,478.5,600,20170425
540147,SHASHIJIT,19.7,19.7,19.7,19.7,8000,20170425
540150,MHEL,20.2,20.2,20.2,20.2,6000,20170425
540152,IGRL,30.3,33.2,30.3,31.75,12000,20170425
540153,ENDURANCE,837,846,830,832.95,8989,20170425
540154,IDFSENSEXE,295.75,295.75,295,295,6,20170425
540173,PNBHOUSING,1357,1443.5,1357,1386.85,80128,20170425
540175,REGENCY,26.95,26.95,26.95,26.95,5018,20170425
540180,VBL,471.65,478.35,461,463.1,12278,20170425
540192,LKPSEC,9,9.93,9,9.54,84148,20170425
540203,SFL,1268,1332,1258.2,1268.6,2556,20170425
540210,TMRVL,207.15,208,201.25,202.1,17075,20170425
540212,TCIEXP,462,494.5,462,487.7,49300,20170425
540222,LAURUSLABS,518.35,525,518.3,521.25,24146,20170425
540267,FLORACORP,16.15,16.15,16.15,16.15,1,20170425
540269,SKL,12.8,12.8,12.5,12.5,20000,20170425
540293,PRICOLLTD,89.8,90.5,87.1,87.7,52016,20170425
540311,JITFINFRA,62,64.9,60,64.9,67376,20170425
540332,TANVI,60.05,61.95,60.05,61.95,4000,20170425
540358,RMC,36.8,36.8,36.05,36.05,8000,20170425
540361,DWEKAM,20,20.25,20,20.25,3274,20170425
540366,RADIOCITY,344.9,346,342.15,343.55,11320,20170425
540376,DMART,731.8,739.85,722.95,732.2,449074,20170425
540377,IFL,14.25,14.25,14.25,14.25,6000,20170425
540393,SMLT,34.5,34.5,34.5,34.5,4000,20170425
540394,JDML,34.4,34.4,34.4,34.4,3000,20170425
540395,CHEMCRUX,39.8,39.8,38.7,38.7,16000,20170425
540396,MANOMAY,34,34,34,34,4000,20170425
540401,MAXIMUS,25.3,25.3,25.3,25.3,6000,20170425
540403,CLEDUCATE,439.95,450,435,437.6,10448,20170425
540404,PRIME,65.4,65.4,65.4,65.4,4000,20170425
540405,OCEANIC,71.8,78,70.05,78,20000,20170425
540416,OCTAWARE,91,91.5,91,91.5,48000,20170425
540425,SHANKARA,712.9,728,708.15,722.5,80028,20170425
540426,RELSTRUCT,38,38,33.2,34.85,12000,20170425
540455,ESCORP,15.1,15.1,15.1,15.1,16000,20170425
540468,KMSMEDI,30.3,30.3,30.2,30.2,56000,20170425
555555,SENSEXIWIN,308,308,308,308,56,20170425
570001,TATAMTRTDVR,271.35,271.8,269.4,270.9,76401,20170425
570002,FELDVR,29.85,31.25,29.8,30,6028,20170425
570003,GUJNREBNDVR,2.25,2.25,2.12,2.2,988,20170425
570004,JISLBNDVR,67.65,74,64.4,70.3,89198,20170425
580001,STAN CHART,53,53.4,52.1,52.95,8610,20170425
590003,KARUR VY(PS,118,118.9,117.3,118.25,34215,20170425
590005,TIDE WATE(PS,6032.7,6064,5999,6015.55,603,20170425
590006,AMRUTANJAN,699,727.5,683.15,715.25,10221,20170425
590013,XPRO INDI(PS,52.1,52.6,49.4,49.85,4833,20170425
590018,HISARMET(PS,50,50,45,45,302,20170425
590021,BHARAT RA(PS,3020,3030,3009,3020,33,20170425
590022,EASTER SI(PS,2.4,2.48,2.4,2.44,37830,20170425
590024,FERT CHE(PS,43,43.75,41.3,41.95,63649,20170425
590025,GINNI FIL(PS,43.9,43.9,41.6,42.3,461935,20170425
590030,SOUTH PET(PS,28,28.55,27.55,27.85,155542,20170425
590031,DE NORA,281.9,281.9,269,271.7,7978,20170425
590038,VISU INTL,0.65,0.65,0.65,0.65,3220,20170425
590041,KAVERI TELE,12.26,12.95,12.26,12.95,966,20170425
590043,HARITA SEAT,740,749.9,725,731.35,1090,20170425
590051,SAKSOFT LTD,253.5,254.2,250.4,250.4,384,20170425
590057,NORTHGATE TE,1.08,1.08,1.04,1.05,4409,20170425
590062,ANDHRA SUGAR,332,340,332,336.5,8662,20170425
590065,INDIA MOTOR,830,860,830,838.75,253,20170425
590066,KCP LTD,134.5,135.9,126,132.1,98316,20170425
590068,KHAITAN INDI,17.6,17.6,17.6,17.6,2100,20170425
590070,RADAAN MEDIA,1.18,1.18,1.18,1.18,80000,20170425
590071,SUNDARAM FIN,1600,1615,1594,1609.8,720,20170425
590072,SUNDARAM BRK,428,430,417.95,422.9,2471,20170425
590073,WHEELS INDIA,1335,1345,1335,1342.45,133,20170425
590075,LAMBODHARA T,78.3,80.8,78.3,79.45,2066,20170425
590078,MAITHAN ALL,480.15,480.15,472.05,474.9,14161,20170425
590080,EASTERN GAS,64.5,67.2,64.5,65,1758,20170425
590086,ORISSA MINE,2143.4,2188,2127,2139.25,2655,20170425
590095,GOLDBEES,2657.7,2657.7,2641.5,2646.83,1663,20170425
590096,LIQUIDBEES,1000,1000.01,999.99,1000.01,282527,20170425
590097,KOTAKGOLDETF,261.99,262.39,259,262.39,3619,20170425
590098,SBI GOLD ETS,2668,2674.99,2664,2667.16,725,20170425
590099,QUANTUM GOLD,1324,1324,1317,1317,17,20170425
590101,UTI GOLD ETF,2603,2608,2593,2600,30,20170425
590103,NIFTY BEES,943.55,950.14,943.55,948.95,2471,20170425
590104,JUNIOR BEES,265,269.65,265,269.65,672,20170425
590106,BANK BEES,2216.5,2223.35,2216.5,2220,141,20170425
590107,KOTAK PSU BK,352,356,352,356,601,20170425
590110,QUANTUM INDX,995,995,995,995,1,20170425
590115,M50 ETF,86,86,86,86,56,20170425
590126,GRADIENTE,0.86,0.86,0.84,0.84,10500,20170425
590134,MADRASFERT,28.75,28.75,27.35,27.35,135780,20170425
600180,HDFC BANK LT,1580,1600,1580,1590.35,1367400,20170425
632514,INDRA GAS,1073,1080,1073,1076.45,76891,20170425
639844,EQUITAS,175,175,175,175,151593,20170425
700087,MUKUND CRPS,5.51,6.35,5.51,6.35,131,20170425
700102,SRRAYL ALKPS,7.75,9.18,7.74,7.74,3179,20170425
717502,JSW NCPS,8.13,8.15,8.13,8.14,10509,20170425
717503,ZEE NCPS,9.42,9.45,9.42,9.45,25084,20170425
800251,SGB20151,2820,2990,2780,2780,52,20170425
800253,SGB2016II,2780,2790,2780,2786,16,20170425
800254,SGBAUG24,2825,2825,2781.01,2792.67,27,20170425
800258,SGB2016IIA,2770,2810,2750,2810,69,20170425
800259,SGB2016IIIA,2780,2780,2770,2772.73,37,20170425
800265,SGB2016IV,2770,2900,2770,2900,5,20170425
890142,ARCHITORGPP,57,57.35,57,57.35,19785,20170425
934784,LTFINNCDIV,1064.7,1064.7,1053,1055,135,20170425
934844,0MFL17,1889.99,1890,1884.02,1886.34,316,20170425
934853,STFC2012D,1668,1668,1667,1667,152,20170425
934866,RFL17F,1707,1707,1707,1707,30,20170425
934888,940STFC18,1005.01,1050,1005.01,1025,410,20170425
934890,0STFC18,1500,1500,1500,1500,25,20170425
934909,1175SIFL18,1075.9,1075.9,1075.9,1075.9,20,20170425
934932,1152IIHF18,1045.02,1045.02,1045.02,1045.02,23,20170425
934950,0MFL19K,1590,1590,1590,1590,64,20170425
934953,1185ECL19C,1074.3,1074.3,1063,1068.65,10,20170425
934992,1343MMFL19,1750,1750,1750,1750,20,20170425
935016,12IIHFL2020,1126.96,1129,1105,1108,658,20170425
935046,1085SCUF19,1060,1060,1045,1046.79,39,20170425
935088,12ECL20I,1100,1100,1086,1089,829,20170425
935096,1075MFL17C,1000.3,1000.82,1000.3,1000.82,550,20170425
935102,11MFL17F,1075.41,1075.41,1075.41,1075.41,100,20170425
935130,10STFC19,1100.1,1100.1,1100,1100.05,99,20170425
935134,957STFC19,1032,1032,1032,1032,35,20170425
935138,0STFC2017,1331,1331,1331,1331,44,20170425
935142,0STFC2021,1470.11,1470.11,1470.11,1470.11,1,20170425
935168,1250MMFL17A,1010,1010,1010,1010,25,20170425
935172,0MMFL17,1407,1407,1407,1407,45,20170425
935190,125DSK2017,4849.99,4849.99,4831,4839.99,30,20170425
935192,0DSK2020,6521,6600,6506.01,6519.8,24,20170425
935196,1275DSK2021,5025,5049.99,5025,5049.99,80,20170425
935200,105MFL17,1015,1015,1004,1007.01,102,20170425
935228,115MFL17E,1012.99,1013,1012.99,1013,55,20170425
935232,0MFL2017G,1320,1320,1320,1320,15,20170425
935321,990IFCI24F,1090,1090,1090,1090,100,20170425
935327,1025MFL17,1002.51,1039.96,1001.99,1002.11,465,20170425
935351,940IFCI25,1022,1030,1010,1019,2470,20170425
935365,0ECL20,1325.05,1325.05,1245,1247.5,25,20170425
935375,125KFL2018E,1010,1015,1000,1013,1371,20170425
935383,849NTPC25,12.95,13,12.9,12.97,12927,20170425
935417,975MFL18B,1009,1009,1009,1009,150,20170425
935423,10MFL18E,1011,1011,1010.01,1010.84,135,20170425
935461,1025SREI20,1018,1018,1018,1018,10,20170425
935463,1075SREI20,1007.05,1040,1007.05,1040,2,20170425
935479,0MMFL21,1299,1299,1299,1299,34,20170425
935482,9MFL2017,1000,1019,990,1014,602,20170425
935484,925MFL18,1002.31,1006,1002.2,1005.01,1504,20170425
935506,736PFC25,1095,1101.01,1095,1101.01,236,20170425
935514,760PFC35,1175,1175,1175,1175,10,20170425
935520,1050MFL18,1011,1011,1010,1010,110,20170425
935544,734REC30,1070,1070,1070,1070,5,20170425
935548,743REC35,1146.05,1146.05,1145,1145,150,20170425
935574,753IRFC30,1127.8,1127.8,1127.7,1127.7,791,20170425
935576,750IRFC35,1162.99,1163,1162.99,1163,313,20170425
935580,739NHAI26,1069.29,1080,1069.29,1080,1105,20170425
935584,76NHAI31,1121.7,1121.7,1116.01,1121.7,1905,20170425
935594,925MFL19,1010.01,1010.01,1010.01,1010.01,50,20170425
935618,774IREDA31,1150,1174,1143.05,1143.05,433,20170425
935642,764HUDCO31,1123,1124.5,1122.5,1124.3,587,20170425
935666,769NHAI31,1161,1170,1161,1169.94,435,20170425
935674,769HUDCO31,1151.99,1151.99,1147,1150,37,20170425
935680,729IRFC26,1075.1,1085,1074,1085,1050,20170425
935682,764IRFC31,1145.55,1155.99,1145.55,1155.98,2048,20170425
935690,764NABARD31,1119,1122,1117,1122,2280,20170425
935692,850MFL18,995,995,986.02,986.02,585,20170425
935694,875MFL19,994,994,992.01,992.01,100,20170425
935704,0MFL17A1,1065,1065,1065,1065,360,20170425
935710,0MFL19A4,1052,1052,1052,1052,200,20170425
935736,853MMFSL23,1015,1015,1015,1015,10,20170425
935752,9MMFSL26,1107.1,1107.1,1107.1,1107.1,30,20170425
935760,MMFSL26A,1142,1144.41,1142,1144.41,251,20170425
935762,0KFL17B,1074.89,1074.89,1074.79,1074.79,54,20170425
935782,975EHFL21,1063,1063,1063,1063,350,20170425
935788,10EHFL26,1123,1123,1123,1123,44,20170425
935794,883DHFL19B,1149,1150,1000.5,1001.1,113,20170425
935798,888DHFL21B,989.75,989.75,989.75,989.75,136,20170425
935802,893DHFL26B,1016,1016.05,1016,1016.05,35,20170425
935814,930DHFL26B,1065.06,1068.99,1065.06,1068.99,127,20170425
935840,925DHFL23B,1057,1058.7,1056.3,1056.3,1210,20170425
935860,9IBHFL26B,1053,1053,1053,1053,10,20170425
935880,0KFL19B,1007,1035,1007,1035,800,20170425
935890,935SIFL19,994,994,994,994,50,20170425
935894,0SIFL19,1022,1022,1022,1022,10,20170425
935896,960SIFL21,1002,1010,1001.6,1010,140,20170425
935904,89RHFL20B,1013,1013,1013,1013,5,20170425
935912,915RHFL27B,1017,1017.5,1015,1015.31,1038,20170425
935916,940RHFL32B,1019.7,1019.95,1019.7,1019.95,500,20170425
935928,95SEFL20B,990,990,990,990,13,20170425
935936,935SEFL22B,1002,1014,1001,1014,179,20170425
935940,975SEFL22B,1000,1002.95,998,998,126,20170425
935996,950SIFL22,992,992,992,992,100,20170425
960774,ICICG1 FEB02,21980,21980,21980,21980,2,20170425
961693,SBIBONDSII,10770.2,10970,10770.2,10940,9,20170425
961695,IDFCBKBD1B,7955,7955,7855.01,7874.01,22,20170425
961700,IDFCBKBD1F,7620.49,7620.69,7620.49,7620.69,8,20170425
961703,SBIBIVR,11520,11575,11470,11574.22,112,20170425
961706,IIFCLBDIS2,1540.5,1540.5,1538,1538,35,20170425
961711,PFCBS1,4880,4975,4880,4975,8,20170425
961712,PFCBS2,7999,8010,7990.01,8000.01,52,20170425
961715,PFCBT1S1,5195,5199,5100.19,5100.21,26,20170425
961716,PFCBT1S2,7700,7700,7680.04,7680.11,14,20170425
961720,IDFCBKBD1J,7835.05,7850,7835.05,7840,12,20170425
961721,LTINF90122I,1031.5,1032,1026.34,1031.52,275,20170425
961722,LTINF9122II,1578,1580,1563.05,1578.8,2082,20170425
961726,MFINNCD2D,1936.2,1936.2,1931,1934.3,196,20170425
961727,820NHAI22,1144.76,1144.76,1144.76,1144.76,200,20170425
961728,830NHAI27,1215,1215,1215,1215,150,20170425
961729,820PFC2022,1121.25,1121.25,1120,1120.03,50,20170425
961730,830PFC2027,1210,1210,1210,1210,100,20170425
961734,HUDCO050327,1150.18,1150.18,1150.18,1150.18,50,20170425
961736,870IDFCBKB,7532,7540,7505.1,7507.51,60,20170425
961737,870LNT22A,1000,1004.5,1000,1001.15,245,20170425
961738,870LNT22B,1498.5,1501.02,1498.22,1500.17,1385,20170425
961740,890SREI17B,1378.35,1378.35,1378.35,1378.35,22,20170425
961741,915SREI17A,946.35,946.35,946.35,946.35,20,20170425
961742,915SREI17B,1332,1332,1332,1332,60,20170425
961748,722REC22TF,1065,1065,1064,1064,50,20170425
961753,736IIFCL28,1065,1111.99,1061,1111.99,12026,20170425
961756,734IRFC2028,1110,1110,1110,1110,1,20170425
961764,734HUDCO23,1067.1,1067.1,1067.1,1067.1,20,20170425
961765,751HUDCO28,1115,1115,1115,1115,100,20170425
961767,719HUDCO28,1075,1075,1075,1075,125,20170425
961782,851HUDCO28,1215,1220,1215,1220,2450,20170425
961785,876HUDCO28,1234,1237,1230,1232.55,1536,20170425
961796,863IIFCL28,1215,1215,1215,1215,30,20170425
961798,875IIFCL33,1260,1260,1260,1260,499,20170425
961803,879PFC28,1240,1240,1240,1240,10,20170425
961810,891NTPC33,1309.99,1309.99,1309.99,1309.99,100,20170425
961815,883HUDCO29,1222.58,1225,1222.58,1225,17,20170425
961816,901HUDCO34,1314.99,1314.99,1308,1308,20,20170425
961820,866IIFCL24C,1155,1155,1151,1151,100,20170425
961822,891IIFCL34,1288.5,1288.5,1286,1286,1000,20170425
961826,875NHAI29,1230.6,1230.6,1230.51,1230.57,150,20170425
961827,823IRFC24,1120,1120,1120,1120,10,20170425
961828,840IRFC29,1175,1295,1175,1295,15001,20170425
961830,865IRFC29,1210,1211,1207,1207,720,20170425
961833,855IREDA29,1195,1195,1195,1195,3000,20170425
961839,880IREDA29,1214,1214,1214,1214,70,20170425
961851,900KPL29,1210,1240,1210,1240,310,20170425
961885,888IRFC29,1224,1230,1224,1229.85,54,20170425
961899,HDFCW2,186.5,193.95,186.5,193.95,73000,20170425
961910,762NTPC35F,1200,1200,1175.45,1175.45,296,20170425
972608,IFCI150910A,5090.01,5099,5090.01,5091.33,13,20170425
972609,IFCI150910B,8039.9,8039.9,8013.02,8019.51,35,20170425
972657,IFCI010811D,11700,11730,11700,11715,50,20170425
972660,IFCI310111A,4880,4900,4870,4870,24,20170425
972661,IFCI310111B,7711,7750,7700.11,7715.15,60,20170425
972663,IFCI310111D,7314,7321,7314,7321,5,20170425
972704,IFCI121211A,7204,7213.51,7204,7213.51,20,20170425
972705,IFCI121211B,4850,4850,4850,4850,10,20170425
972713,IFCI150212A,7440,7465,7412.1,7437.56,257,20170425
972714,IFCI150212B,4840,4840,4840,4840,8,20170425
972715,IFCI150212C,7250,7250.5,7230,7249.25,28,20170425
972716,IFCI150212D,4840,4840,4840,4840,4,20170425
972719,IFCI310312A,7000.06,7003.96,7000.06,7003.96,33,20170425
972720,IFCI310312B,4700,4750,4650,4750,10,20170425
972721,IFCI310312C,6765.05,6845,6765.05,6845,3,20170425
972881,825PTCIF21,4600,4600,4600,4600,8,20170425
972883,893PTCIF22,4801,4815,4515,4814,23,20170425
972887,825PTCIF21A,7515,7515,7515,7515,4,20170425