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

500002,ABB LTD.,1348,1365,1340,1356.4,211027,20171024
500003,AEGIS LOGIS,230,240.2,230,233.4,600105,20171024
500008,AMAR RAJA BA,693.1,704,693,700.6,28179,20171024
500009,A.SARABHAI,13.5,13.5,12.9,12.99,122355,20171024
500010,HDFC,1729.95,1731.15,1714,1722.7,305250,20171024
500012,ANDHRA PETRO,39.75,41.2,38.15,40.3,25076,20171024
500013,ANSAL INFRAS,21.15,22.2,21.15,22.2,37432,20171024
500014,APPLE FINANC,4.35,4.35,4.29,4.29,1455,20171024
500020,BOM DYEING,205,208.85,201.5,202.5,586289,20171024
500023,ASIANHOTNR,119.95,122.85,119.95,122.25,186,20171024
500024,ASSAMCO,4.92,5.07,4.92,5.01,151768,20171024
500027,ATUL LTD.,2401,2450,2401,2432.75,13189,20171024
500028,ATV PROJECTS,10.26,10.26,10.26,10.26,29589,20171024
500029,AUTOLITE(I),76.65,79.9,76,77.95,7871,20171024
500031,BAJAJ ELECT.,403.8,403.8,385.7,388.4,41131,20171024
500032,BAJAJHIND,14.39,14.6,14.28,14.35,466750,20171024
500033,FORCE MOTR,3630,3649,3580,3593.7,29702,20171024
500034,BAJFINANCE,1842.5,1842.95,1817.95,1826.4,37843,20171024
500038,BALRAM.CHINI,165.5,165.7,162.9,164.1,45459,20171024
500039,BANCO PROD.,218.35,219.6,215,215.4,14509,20171024
500040,CENTURY TEXT,1330.6,1342.95,1318,1329.95,27865,20171024
500041,BANNARI AMAN,2335,2335,2290,2293.55,41,20171024
500042,BASF INDIA,1699.3,1722,1671.85,1680.35,4152,20171024
500043,BATA INDIA,794,800.15,784.95,788.7,20455,20171024
500048,BEML LTD,1730.2,1766.4,1728.95,1737.75,40848,20171024
500049,BHARAT ELECT,174.5,175.5,173.2,174.4,258723,20171024
500052,BHANSALI ENG,108.1,112.3,107.1,108.25,338113,20171024
500055,BHUSH STEEL,73.3,76.4,70.8,71.8,1350222,20171024
500058,BIHAR SPONGE,1.6,1.76,1.6,1.76,26480,20171024
500059,BINANI IND.,79.5,80.5,78,78.05,15381,20171024
500060,BIRLACABLE,58,58.85,55.1,55.55,42522,20171024
500067,BLUE STAR,805.75,810,804,809.25,4520,20171024
500068,DISA INDIA,5875,6945,5875,6502,400,20171024
500069,BNK CAPITAL,127,131,122.15,126,3816,20171024
500074,BPL LTD.,67.35,67.65,65.45,65.8,47330,20171024
500078,CAMPH.& ALL,860,874,850.1,868.45,5307,20171024
500083,CENTURY EXT,4.9,4.9,4.65,4.75,14565,20171024
500084,CESC LTD.,1027.15,1038,1023.3,1030.7,9601,20171024
500085,CHAMBAL FERT,149,154.5,147.15,148.4,429620,20171024
500086,EXIDE IND.,206.1,208.25,203.65,207.8,129712,20171024
500087,CIPLA LTD.,596,600.3,592.5,595.25,58970,20171024
500089,DIC INDIA,520,538.55,520,526.45,661,20171024
500092,CRISIL LTD,1782.75,1796,1766.3,1778.55,1008,20171024
500093,CGPOWER,81,82.6,80.2,81,391111,20171024
500096,DABUR (I),317.3,320.05,313.85,318.45,34497,20171024
500097,DALMIASUG,179.6,182.95,178.45,179,32295,20171024
500101,ARVIND Ltd,392.5,405.95,392.5,404.05,166735,20171024
500102,BALARPUR IND,12,12.2,11.92,12.04,184396,20171024
500103,BHEL,87.5,88.5,85.8,87.95,679359,20171024
500104,HIND.PETRO,460.75,468.45,453.25,465.85,192770,20171024
500106,IFCI LTD,22.35,23,22.35,22.8,270293,20171024
500108,MAHA.TELE,20.3,20.8,19.95,20.05,421631,20171024
500109,MRPL,129,131.8,128.9,130.55,166243,20171024
500110,CHENNAI PET.,444.1,455,444.1,451.3,48715,20171024
500111,REL.CAP.,568.15,584.15,568.15,572.7,484068,20171024
500112,STATE BANK,246,255.35,246,254.5,1191897,20171024
500113,STEEL AUTH.,59.5,61.8,59.45,61.55,781647,20171024
500114,TITAN,605.9,611.65,600,606.05,32399,20171024
500116,IDBI BANK L,51.7,54.5,51.7,54.3,398888,20171024
500117,DCW LTD.,46.85,49.05,46.3,46.95,1467667,20171024
500119,DHAMPUR SUGA,307.45,309.45,302.5,305.55,68362,20171024
500120,DIAMINES&CHM,99,101.5,98.85,99.75,10830,20171024
500123,ELANTAS,1940,1969.9,1940,1963.9,179,20171024
500124,DR.REDDY'S,2355,2398,2355,2362.9,12235,20171024
500125,E.I.D.PAR,355.5,370.65,352,357.55,46782,20171024
500126,MERCK LTD,1162.45,1162.5,1140,1142.75,657,20171024
500128,ELEC.CASTING,32.75,34.8,32.35,34.05,585866,20171024
500132,EMPEE SUGARS,3.9,4.1,3.9,4.03,3270,20171024
500133,ESAB INDIA,857.05,879,847.9,863.2,1075,20171024
500135,ESSEL PROP,272.15,273.2,268.5,272.05,974,20171024
500136,ESTER INDUS.,43,46,42.75,45,173605,20171024
500139,FEDDERELEC,89.95,93.15,89.3,89.55,116110,20171024
500141,FERRO ALLOYS,23.82,25.19,22.2,22.82,2607881,20171024
500143,P.H.CAPITAL,35,35,35,35,10,20171024
500144,FINOL. CABLE,600.2,610,592.15,597.85,6034,20171024
500147,CMI FPE,803,850,802,849.4,493,20171024
500148,UFLEX LTD,461.65,472.4,461.65,466.25,25287,20171024
500150,FOSECO INDIA,1365,1370,1340.1,1362.8,202,20171024
500151,GOLDEN TOB,50.4,50.4,50.4,50.4,150,20171024
500153,GANESH BENZO,99.9,101,98,98.45,309083,20171024
500155,GARDEN SILK,33.8,34.4,33.65,33.7,6859,20171024
500159,METROGLOBL,84.45,89.95,82.2,86.1,3210,20171024
500160,GTL LTD.,15.8,16.15,15.05,15.5,48367,20171024
500163,GODFREY PH,1009.65,1019.7,1002,1006.35,6472,20171024
500164,GODREJ IND,583.6,589,577.9,582.75,15533,20171024
500165,KANSAI NERO,493,499.1,488.5,497,20824,20171024
500166,GOODRICKE,290,295.1,276,278.95,25141,20171024
500168,GOODYEAR (I),820,825,808.2,810.65,2536,20171024
500170,GTN INDUS,17.7,17.7,17.55,17.55,200,20171024
500171,GHCL LTD,253,257.8,228,230.4,983490,20171024
500173,GUJ.FLOURO,710,741,704.6,734.2,11647,20171024
500174,GUJ.LEASE,1.45,1.45,1.45,1.45,1333,20171024
500179,HCL INFOSYS,48.25,49.15,48,48.25,418329,20171024
500180,HDFC BANK,1868.35,1876.95,1852.9,1865.15,132025,20171024
500182,HEROMOTOCO,3751,3802.95,3743.65,3760.05,4710,20171024
500183,HIMACHAL FUT,28.55,30,28.55,30,8123375,20171024
500184,HSCL,160.75,163.6,157.55,158.3,312147,20171024
500185,HIND.CONSTN.,33.5,35.85,33.5,35.45,2529655,20171024
500186,HIND.OIL EXP,89.5,92.6,88.9,91.9,209206,20171024
500187,HSIL,432,434.6,423,424.55,4159,20171024
500188,HINDUS.ZI,320.9,320.9,313.5,315.9,158498,20171024
500189,HINDUJA VENT,486.55,499,486.55,494.25,231,20171024
500191,HMT LTD.,35.25,36.2,35.25,35.85,5724,20171024
500192,PRAG BOSIMI,5.27,5.27,4.77,5.24,14835,20171024
500193,HOTEL LEELA.,19.15,20.7,19.15,20.25,140165,20171024
500199,I.G.PETRO,748.95,750,730,734.95,12383,20171024
500201,IND.GLYCOLS,313.85,336.4,313.85,326.2,185931,20171024
500207,INDO RAMA,34.5,35.1,34.25,34.75,16225,20171024
500209,INFOSYS LTD,945,947.5,924,926.75,445725,20171024
500210,INGERSOLL,802.5,812.35,793,799.05,2735,20171024
500211,INSILCO LTD.,27.9,28.25,26.6,27.8,45870,20171024
500213,INTER.TRAVEL,235.65,238.95,233,234.35,3595,20171024
500214,ION EXCHANGE,518,524,500,501,12239,20171024
500215,AGRO TECH FO,510,521.15,510,513.05,1581,20171024
500219,JAIN IRRIG,93.25,96.85,93.25,95.4,850753,20171024
500220,JASCH INDUST,65.35,68,64,65.4,13740,20171024
500223,JCT LTD,3.32,3.5,3.28,3.32,555409,20171024
500227,JINDAL POLYF,407.45,426.75,407.45,420.6,31159,20171024
500228,JSWSL,262.9,265,255.1,259.25,299397,20171024
500231,UMANG DAIR,76,77.65,70.05,72.3,4983,20171024
500233,KAJARIA CER.,702.85,704.55,688.8,698.9,19582,20171024
500234,KAKATIYA CEM,362.5,369.5,360.55,363.5,7499,20171024
500235,KALYANI STEL,403.85,411,403.75,404.6,13623,20171024
500238,WHIRLPOOL,1425,1430,1416,1425.3,2187,20171024
500239,KG DENIM,61.3,61.5,60.6,61.15,11621,20171024
500240,KINETIC ENG.,67.25,70,67.25,68.85,8699,20171024
500241,KIRL.BROS.,253.35,270,253,259.35,11514,20171024
500243,KIRL INDUS,1520,1520,1490.1,1496.4,15,20171024
500245,KIRL.FERROUS,76.7,78.95,74,74.95,305111,20171024
500246,ENVAIN ELECT,18.95,18.95,18.95,18.95,500,20171024
500247,KOTAK MAH.BK,1070,1080,1059.3,1067.7,24708,20171024
500249,KSB PUMPS,857.8,857.95,828,832.8,2088,20171024
500250,L.G.BALKRISH,917,946,904.65,941.75,4759,20171024
500251,TRENT LTD.,310.15,318,310.15,312.4,15712,20171024
500252,LAKSHMI MACH,6040,6040,5934.3,5956.9,578,20171024
500253,LIC HOUS.FIN,652.5,653,631.55,633.7,109593,20171024
500254,UTTAMVALUE,0.53,0.53,0.5,0.5,1006668,20171024
500255,LML LTD.,9.01,9.66,9,9.11,76499,20171024
500257,LUPIN LTD.,1037,1041.95,1023.35,1026.5,50021,20171024
500259,LYKA LABS,53.85,56.5,53.75,54.5,96065,20171024
500260,RAMCOCEM,707,715.5,700.3,704.95,10425,20171024
500264,MAFATLAL IND,275.05,293.85,275,286.55,2216,20171024
500265,MAH.SEAMLESS,468,485.9,468,481.2,33972,20171024
500266,MAH.SCOOTER,2775.8,2800,2750,2788.65,732,20171024
500267,MAJESTIC AUT,125.25,126.95,125,125.05,3792,20171024
500268,MANALI PETRO,35,38.45,34.95,38.1,839531,20171024
500271,MFSL,581,582.6,570.6,572.9,45445,20171024
500279,MIRC ELECT,34.25,34.35,32.85,33,359433,20171024
500280,CENTURY ENKA,369.9,370,358.65,360.15,8866,20171024
500284,LORDS CHLORO,40.65,44.2,40.65,41.7,1080,20171024
500285,SPICEJET LTD,148.05,153,147.55,150.25,3228725,20171024
500288,MOREPEN LAB.,17.05,17.15,16.75,16.9,82149,20171024
500290,MRF LTD.,63450,63539.85,63000,63051.2,257,20171024
500292,HEIDEL CEM,121.8,123.2,121,121.55,9011,20171024
500294,NCC,94.9,102.25,94.75,101.45,2672448,20171024
500295,VEDL,331.05,339,330.95,334.1,739704,20171024
500296,NAHAR SPG.,107.15,110,107.15,108.8,4558,20171024
500298,NAT.PEROXIDE,2844,2898,2663,2711.3,25473,20171024
500300,GRASIM IND.,1182.9,1207,1176.2,1178.35,20796,20171024
500302,PEL,2736.8,2758,2721.3,2732.95,11402,20171024
500304,NIIT LTD.,110,113.2,109.2,112.45,614369,20171024
500306,JAYKAY,8.01,8.34,8.01,8.31,4888,20171024
500307,NIRLON,240,241.95,236.55,240,4960,20171024
500312,ONGC CORPN,171.65,177.15,171.2,176,852843,20171024
500313,OIL COUNTRY,47.45,49,46.7,48.15,20296,20171024
500314,ORIENT HOTEL,40,42,39.5,40.15,253076,20171024
500315,ORINTAL BANK,113.1,120.1,113.1,118.85,485181,20171024
500317,OSWAL AGRO.,13,13.39,12.91,13.18,69217,20171024
500319,INDIAN SUCRO,60.35,62.45,58.55,58.55,20400,20171024
500322,PANYAM CEMEN,59.4,62.5,59,62.3,43693,20171024
500325,RELIANCE,947.1,947.1,928.3,934.75,320250,20171024
500327,PILITA,13.39,13.77,13.25,13.45,24923,20171024
500330,RAYMOND,918,918,892.05,901.45,49264,20171024
500331,PIDILITE,803,805.85,789.55,800.25,14100,20171024
500333,PIX TRANS,132,132,123,124.4,28026,20171024
500335,BIRLA CORPN.,1015.95,1017.5,1005,1009.75,1800,20171024
500336,SURYA ROSHNI,318,334.7,316,326.3,92221,20171024
500337,PRIME SECUR.,52.55,54.5,46.7,47.2,257155,20171024
500338,PRISM CEMENT,115,116.2,109.55,110.95,44617,20171024
500339,RAIN,223.7,251.3,218.25,245.45,1777959,20171024
500343,PUDUMJEE,23.65,24,23.65,23.75,5167,20171024
500346,PUN.COMMUNI.,44,44.8,42.55,44.8,3442,20171024
500350,RSWM LTD,349.5,353,347.15,349.35,1039,20171024
500354,RAJSH.SUGAR,68.4,69.7,65.1,66.2,49377,20171024
500355,RALLIS INDIA,239.9,254,239.9,252.15,147222,20171024
500356,RAMANEWS,25.05,25.25,25.05,25.1,1776,20171024
500357,RAMA PAPER,11.06,12.18,11.06,12.18,4800,20171024
500360,RAPICUT CARB,80.3,84.9,79,79.15,24692,20171024
500365,RMGALLOY,8.45,8.45,7.68,7.68,5566,20171024
500366,ROLTA (I),54,55.4,53.9,54,85863,20171024
500367,RUBFILA INT.,90.4,95,89,93.9,258710,20171024
500368,RUCHI SOYA,22.8,23.05,22.6,22.7,130610,20171024
500370,SALORA INT.,45.25,45.25,44.4,44.4,20,20171024
500372,SAMTEL COL,0.57,0.57,0.57,0.57,3001,20171024
500378,JINDAL SAW,115.9,120.2,115.6,118.9,270357,20171024
500380,JK LAKSHMI,414.8,418,404.25,417.15,10099,20171024
500387,SHREE CEMENT,19028.95,19028.95,18750.05,18918.45,1189,20171024
500388,SHREE KRISHN,31.4,31.4,29.95,31.4,650,20171024
500390,REL INFRA,466.6,482.5,466.4,478,235741,20171024
500394,SOLID CARBID,0.58,0.58,0.58,0.58,900,20171024
500399,STEELCO GUJ.,10.8,11.24,10.27,11,5738,20171024
500400,TATA POWER,81.7,82.5,81.5,82.1,216656,20171024
500402,SPMLINFRA,157.55,161.85,154,156.85,31013,20171024
500403,SUNDARAM FAS,525,535,522.5,531.4,51655,20171024
500404,SUNFLAG IRON,81,82.3,79.3,79.95,291894,20171024
500405,SUPREME PET,376.8,383.95,376,382.65,8637,20171024
500407,SWARAJ ENGIN,2017.95,2057.95,1998,2033.3,493,20171024
500408,TATA ELXSI,852,862,847,853.3,37724,20171024
500410,ACC LTD,1790,1818,1770.1,1777.8,14981,20171024
500411,THERMAX,982.4,991,960,966.8,1471,20171024
500412,THIRUMALAI,1820,1860,1805,1818.8,13950,20171024
500413,THOMAS COOK,239.2,243.95,238.4,241.7,1107,20171024
500414,TIMEX GROUP,36.2,38.1,36.15,37.7,8167,20171024
500418,TOKYO PLAST,126.1,128.35,126.1,126.45,2899,20171024
500420,TORRENT PHAR,1382.5,1391.55,1365.7,1375.5,4083,20171024
500422,TRANSCHEM,25.15,25.45,25.1,25.2,2214,20171024
500425,AMBUJA CEME,282.7,286.75,280.45,282.25,113372,20171024
500426,UTLINDS,5.65,5.65,5.65,5.65,500,20171024
500429,UNIPHOS ENT.,96.8,99.75,96.55,97.9,4573,20171024
500439,VARD HOLDNG,3292.8,3489.95,3292.8,3374.15,148,20171024
500440,HINDALCO,270,274.85,267.85,268.9,347056,20171024
500444,WEST COAS PA,183.1,184.5,181.5,182.95,10083,20171024
500449,HIND.ORG.CHM,18.35,19.3,18.25,19.05,64980,20171024
500450,MPIL CORP L,141,141,141,141,5,20171024
500456,PAS.ACRYLON,23.5,23.5,22.5,23.35,45444,20171024
500459,PROCTER &GAM,8616.05,8656.8,8571.85,8645.7,204,20171024
500460,MUKAND LTD.,108.05,109,103.2,104.3,167486,20171024
500463,AGCNET,111.95,114.95,110.5,114.95,10685,20171024
500464,UCAL FUEL,201.6,207.65,199.3,202.15,28247,20171024
500467,HARR.MALAYAL,77.45,78,76.3,76.55,10465,20171024
500469,FEDERAL BANK,125.6,125.9,124.25,124.55,332139,20171024
500470,TATA STEEL,715,728,714.6,719.4,274776,20171024
500472,SKF INDIA,1518,1556.3,1518,1552.5,70,20171024
500477,ASHOK LEYL.,128.2,129.3,127.5,128.4,304730,20171024
500480,CUMMINS (I),905.8,908.95,892.3,895.95,10348,20171024
500483,TATA COMM,721.5,735,715,729.65,66703,20171024
500488,ABBOTT (I),4195.05,4249,4152.2,4208.2,354,20171024
500490,BAJ HOLD INV,2918.95,2929.95,2759,2890.8,1333,20171024
500493,BHARAT FORGE,641.55,641.9,634,637.6,32124,20171024
500495,ESCORTS LTD.,727.1,740.95,726.95,733.75,85045,20171024
500500,HIND.MOTORS,7.25,7.6,7.23,7.31,115703,20171024
500510,LARSEN & TOU,1135,1142.25,1125,1140,415238,20171024
500520,MAH & MAH,1359.8,1364.95,1346.5,1352.5,17107,20171024
500530,BOSCH LTD,21100.05,21549.65,20940,21345.75,647,20171024
500540,PREMIER LTD,30.35,30.7,29.8,30.45,4827,20171024
500547,BHARAT PET.,513.1,517.45,505.25,510.3,272248,20171024
500550,SIEMENS LTD.,1208,1225,1201.1,1216.55,6461,20171024
500570,TATA MOTORS,422,428.8,415,415.8,449579,20171024
500575,VOLTAS LTD,543,545,532.35,538.6,29240,20171024
500620,GREAT EASTE,397.75,397.75,389.15,392.35,7186,20171024
500645,DEEPAK FERT.,451.25,469.25,449.45,458.6,109599,20171024
500650,EXCEL INDUST,477.95,477.95,472,474.35,499,20171024
500655,GARWARE POLY,245,265.9,245,255.8,263001,20171024
500660,GLAXOSMITH,2448,2465,2425,2447,603,20171024
500670,GUJ.NARMADA,521,548.5,510,518.7,1826269,20171024
500672,NOVARTIS,631.05,633.7,630,630.7,4106,20171024
500674,SANOFI,4205,4220,4205,4220,167,20171024
500676,GLAXOSMITHKL,4920.55,4947,4915,4936.35,252,20171024
500680,PFIZER LTD.,1715.15,1750,1705.2,1734.05,363,20171024
500690,GUJ.ST.FERT,144,148.7,143.25,145.95,1397533,20171024
500696,HIND UNI LT,1249,1275,1249,1271.25,36441,20171024
500710,AKZOINDIA,1826.75,1849.95,1805.15,1838.35,599,20171024
500730,NOCIL LTD,189.5,189.5,180,180.6,427121,20171024
500770,TATA CHEM.,734,751,731.5,746.2,92045,20171024
500777,T.P.L.,71.1,79.9,69.7,77.85,743716,20171024
500780,ZUARIGLOB,176.7,201.6,176,183.3,600599,20171024
500790,NESTLE (I),7220,7261,7213.95,7243.55,541,20171024
500800,TATAGLOBAL,204,209.6,203.6,209.2,524689,20171024
500820,ASIAN PAINTS,1173,1233,1173,1220.5,212695,20171024
500825,BRITANIA IND,4676,4678.15,4601.05,4626.5,2501,20171024
500830,COLGATE PALM,1062.1,1068.5,1049,1056.95,11335,20171024
500840,EIH LTD.,139.75,141.45,139.5,140.4,9542,20171024
500850,INDIAN HOTEL,115,115,110.55,111.15,119423,20171024
500870,CASTROL,377.1,378,374.75,376.25,128856,20171024
500875,ITC LTD.,267.15,268.2,266.1,267.1,339113,20171024
500877,APOLLO TYRES,239.45,243.5,239.45,240.3,77310,20171024
500878,CEAT LIMITED,1677.05,1698.8,1671,1678.1,19526,20171024
500890,MODI RUBBER,123.8,123.8,112.1,117.25,253,20171024
500940,FINOLEX IND.,732.45,732.45,701.7,706,8327,20171024
500945,VALUE IND L,6.81,7.19,6.81,6.93,511,20171024
501150,CENTRUM CAP,80,80.25,78,78.95,289417,20171024
501179,OSCAR INV.,235,235,235,235,168,20171024
501242,TCI FINANCE,22.7,22.9,21.75,22.25,9843,20171024
501295,INDUS.INV.TR,85,97.25,83,97.25,4120,20171024
501298,INDUS.&PRUD.,1350,1350.1,1350,1350,100,20171024
501301,TATA INVEST.,866.8,870.4,862,863.55,2083,20171024
501343,MOTOR&GEN.FI,31.1,33,31.1,32,166,20171024
501370,WALCHAND PF,130.05,130.05,128.75,130,1402,20171024
501391,W.H.BRADY,266.45,266.45,250.1,256.4,3010,20171024
501423,SHA ENG PLA,629.95,650,629.8,640.2,8629,20171024
501425,BOM.BURMAH,1695,1707.9,1606,1625.95,35619,20171024
501430,BOM.CYCLE,1711.5,1711.5,1711.5,1711.5,28,20171024
501455,GREAVES COTT,130.25,130.4,129.05,129.3,27703,20171024
501700,INDIA NIVEH,49.35,49.4,49.3,49.3,5274,20171024
501827,CENTRAL RLY,389.1,429.55,389.1,429.55,60,20171024
501833,CHOWGULE ST,14,14,14,14,1132,20171024
501848,GLOBAL OFFS,39.8,40.3,38.15,38.75,34278,20171024
502015,ASSOC.STONE,42,42.4,41.4,41.8,19940,20171024
502090,SAGAR CEM.,860,860,847,847.1,87,20171024
502137,DECAN CEMENT,560.1,572.45,557.5,568.6,787,20171024
502157,MANGALAM CEM,359.15,372,359.15,369.15,2284,20171024
502165,OCL INDIA L,1320.95,1320.95,1306,1312.8,250,20171024
502168,N C L IND.,227.1,234.4,226.5,231.7,14251,20171024
502175,SAURAS.CEM.,81.95,82.85,80.85,82.1,77832,20171024
502180,SRI DIGV CEM,25.3,28,25.3,27.3,403108,20171024
502219,BOROSIL GLAS,890,899,830,868.4,10018,20171024
502281,TRIVENI GLAS,16.8,16.9,16.25,16.65,15136,20171024
502330,IPAPPM,305.05,308.8,295.35,298.15,21670,20171024
502355,BALKRISH IND,1692.5,1697.05,1661,1673.4,7389,20171024
502407,NATH PULP,40.05,42.5,40.05,42.5,7067,20171024
502420,ORIENT PAPER,100.95,102.35,100,102,40997,20171024
502445,CITADEL,50.05,52.95,50,52.95,4672,20171024
502448,ROLLATAINER,5.19,5.42,5.19,5.42,114767,20171024
502450,SESHA.PAPER,770.55,817,770.5,809.6,4674,20171024
502587,RAMA PULP,35.8,37.55,34.05,36.35,124397,20171024
502742,SINTEX IND.,27.2,27.25,25,26.9,1064276,20171024
502761,BLUE BLEND,28.65,28.65,28,28.1,1583,20171024
502820,DCM LTD.,115.85,116.95,115.2,115.5,2435,20171024
502865,FORBES & CO,1835,1839.7,1770,1777.9,7806,20171024
502873,H.P.COTTON,37,38.5,36.6,38.5,200,20171024
502901,JAMSHRI RANJ,14.9,15.05,14.9,15.05,520,20171024
502937,KESORAM IND,133.3,136,133,134.5,57157,20171024
502958,LAKSHMI MILL,2706,2849.95,2706,2736,111,20171024
502986,VARDH TEXT,1305.3,1310.2,1280.15,1296.35,729,20171024
503031,PENLAND LTD,32,34,32,32.25,794537,20171024
503100,PHOENIX MILL,559.25,581,554,559.65,2164,20171024
503101,MARATHON NEX,484.9,489,469.15,470.2,1796,20171024
503127,RAJA BAHADUR,929.8,929.8,929.8,929.8,1,20171024
503162,REL.CHEMOTX,89,91.9,87.75,88.85,1539,20171024
503169,RUBY MILLS,339.55,343.45,335,335.6,1395,20171024
503205,SHREERAM,52,54,52,52,125,20171024
503310,SWAN ENG,154,158.35,151.65,153.35,21186,20171024
503349,VICTORIA MIL,3550,3799,3550,3767.55,42,20171024
503637,DHANLEELA,33.35,34,33.35,34,1002,20171024
503657,VEER ENERGY,26.8,27,26,26.9,26016,20171024
503669,KKFIN,6.18,6.18,6.18,6.18,1000,20171024
503681,ELCID INV,3,3,3,3,200,20171024
503722,BANSW.SYNTEX,131,131.55,125.2,127.25,13924,20171024
503776,MODIPON,63.2,63.2,57.95,58.25,445,20171024
503804,SHRI DINESH,135,137,133,136.95,8247,20171024
503806,SRF LIMITED,1688.3,1688.3,1656.8,1662.65,4401,20171024
503811,SIYARAM SILK,2773.85,2800,2765.2,2791.9,749,20171024
503831,FOMENTO HOTE,160,160,160,160,36,20171024
503837,SHREE RAJSYN,18.76,20,18.76,20,7017,20171024
503881,HIND.SYNTEX,6.98,6.99,6.98,6.98,3294,20171024
503960,BHARAT BIJLE,1096.5,1097.55,1071,1077,3416,20171024
504000,ELPRO INTER,48,48,46.1,46.2,2848,20171024
504008,EMCO LTD.,17.8,17.8,17.2,17.7,37661,20171024
504028,GEE LTD,54.1,55.5,53.65,54.8,40335,20171024
504036,HIND.RECT,113.15,113.15,110.2,110.7,1960,20171024
504058,NIPPOBATRY,860.05,863,847,850,348,20171024
504067,ZENSAR TECH.,751,765,751,762.5,928,20171024
504076,JYOTI LTD.,47.9,47.9,45.6,47.9,2194,20171024
504084,KAYCEE IND,5350,5350,5350,5350,11,20171024
504092,INDOKEM LTD.,35.5,35.55,33.3,33.5,9430,20171024
504093,PANA ENERG,247.3,249.9,244.1,244.9,2626,20171024
504112,NELCO LTD.,112,114,108.6,109.6,22859,20171024
504132,PERM MAGNETS,60.8,65,60.8,65,4159,20171024
504176,HIGH ENERGY,348.8,348.8,348.8,348.8,135,20171024
504180,STD.BATTERY,5.26,5.26,5.26,5.26,100,20171024
504212,UNIV.CABLE,161.95,168.6,159.6,160.8,65104,20171024
504240,DELTON CABLE,26,26,25.7,25.85,1078,20171024
504258,LAKSHMI ELEC,753,753,727,734.35,6293,20171024
504269,KHAITAN ELEC,11,11,10.45,10.48,15693,20171024
504273,TUMUS ELECTR,37,37,37,37,400,20171024
504286,DELTA MAG,39,39,37.6,37.6,201,20171024
504341,RELTD,38.4,38.4,38.4,38.4,1850,20171024
504378,NYSSACORP,1.15,1.15,1.15,1.15,10,20171024
504614,SARDA ENMIN,458.7,478.85,452.05,466.85,34446,20171024
504646,BHAGWATI AUT,95,96.9,94,94,1058,20171024
504697,GALADA TELE.,7.7,7.7,7.7,7.7,10,20171024
504701,GONTER PEIP,8.2,8.4,8.2,8.4,8592,20171024
504741,IND.HUME PIP,518,522.9,510,511.1,3411,20171024
504786,INVEST &PREC,295,297.85,280,282.5,1465,20171024
504810,INFORMEDTEC,28.25,28.25,28.25,28.25,150,20171024
504840,KAIRA CAN CO,1135,1150,1135,1150,10,20171024
504879,ORIENT ABRAS,38.1,38.6,36.75,37.1,37505,20171024
504903,RATHI ST,2.89,2.89,2.89,2.89,250,20171024
504908,DUNCANENG,116,119.95,110,112.9,3454,20171024
504918,SANDUR MANG.,1035,1203.85,1035,1142.5,309534,20171024
504959,STOVAC IND.,3550,3575,3401,3464.85,542,20171024
504960,STEWARTS,18.1,18.1,18.1,18.1,100,20171024
504961,TATA YODOGAW,71.35,71.35,66.75,70.45,1254,20171024
504966,TINPLATE,273,274.7,265,266.6,327844,20171024
504973,TIFHL,600,604,590.1,594.6,4991,20171024
504988,WELCAST,1299.95,1300,1209.8,1232.95,135,20171024
505010,AUTO AXLES,930.25,938.45,921,926.7,3906,20171024
505029,ATLAS CYCLES,417,420.25,415.5,417.15,1450,20171024
505036,AUTO COR.GOA,730.1,735,720,721.75,4911,20171024
505075,SETCO AUTO,43.8,44.35,41.75,41.9,377556,20171024
505141,SCOOTERS IND,42,44.3,41.45,44.1,1089,20171024
505160,TALBROS AUTO,201,202.4,193.05,195.5,9104,20171024
505163,ZF STEERING,1190,1199.65,1170,1183.5,3931,20171024
505192,SMLISUZU,961,973.55,952,962.3,1580,20171024
505196,TIL LTD.,523.3,529.8,518.1,518.95,6307,20171024
505200,EICHER MOTOR,31001.15,31712,31001.15,31466.1,1426,20171024
505212,JAINEX,37.1,37.1,37.1,37.1,50,20171024
505216,ALFRED HERB,800,800,795,795.05,85,20171024
505230,CIMMCO,92.75,95,92.45,92.9,7112,20171024
505232,VELJAN,1053,1102,1030,1064.5,1570,20171024
505242,DYNAMAT.TECH,2095,2095,2060.05,2076.65,336,20171024
505250,G.G.DANDEKAR,61.8,61.8,60,61.15,301,20171024
505255,GMM PFAUDLER,598.9,598.9,575.2,587.1,4477,20171024
505283,KIRLOSAR PN,890,910,875,884,1710,20171024
505299,KULK-POWER,32.7,32.7,32.7,32.7,4210,20171024
505302,LAXMI AUTOLM,28.15,28.15,28.15,28.15,100,20171024
505320,LYNX MACH.,41.65,41.65,41.65,41.65,32,20171024
505324,MANUGRAPH IN,52,52.15,50.25,50.55,12094,20171024
505343,MONOTYPE IND,9.39,9.39,8.88,8.9,48045,20171024
505355,NESCO LTD,530.5,530.5,519.5,522,3788,20171024
505358,INTEGRA ENG,51.4,51.7,50.45,51.7,24262,20171024
505368,REVATHI EQU.,617.05,630,617,617.8,190,20171024
505400,TEXINFRA,49.8,53.8,49.4,50.5,161322,20171024
505412,WENDT(INDIA),2487.2,2487.2,2365,2368.8,263,20171024
505506,AXONVL,1.2,1.2,1.2,1.2,390,20171024
505509,RESPON IND,37,37.9,37,37.9,2250,20171024
505526,DOLAT INV.,7.25,7.25,7.25,7.25,55068,20171024
505533,WESTLIFE DEV,245,245,235,240.3,33145,20171024
505537,ZEE ENTER,498,537.5,493,525.5,668394,20171024
505576,GOLDCORP,84.45,84.45,84,84,151,20171024
505590,SVPGLOB,286,300,278,283,11213,20171024
505650,SKYL MILLAR,2.63,2.73,2.63,2.73,601,20171024
505665,ANTIF BEARNG,421,425.1,421,424.95,2204,20171024
505681,BIMETAL BEAR,495.95,520,487.6,511.75,5989,20171024
505688,BHARAT GEARS,141,147.05,138,141.65,6552,20171024
505690,BRADY MORRIS,72.45,72.45,67.25,67.25,200,20171024
505700,ELECON ENG,69,70.35,67.5,67.95,119310,20171024
505710,GRAUER& WEIL,61.95,62.8,61.1,61.55,170205,20171024
505711,GAJRA BEVEL,2.4,2.4,2.4,2.4,55,20171024
505712,GUJ.AUTO GE,305.5,307.95,296.4,302.15,977,20171024
505714,GABRIEL(I),204,207,201.1,202.4,22879,20171024
505720,HERC.HOISTS,142.55,143.9,141.05,141.3,4608,20171024
505726,IFB IND.LTD.,910,919.95,880,890.35,5015,20171024
505729,SINGER INDIA,244,254.9,244,252.75,41736,20171024
505737,INTER.COMBUS,531.2,571,495,563.6,4731,20171024
505744,FED MOG GOE,490.2,494.85,481.05,486.75,1392,20171024
505750,JOSTS ENG.,1148,1150,1016,1087.3,203,20171024
505790,SCHAEFFLER,4962.9,4970,4845.45,4890.55,271,20171024
505800,RANE HOLDIN,1746.45,1747.5,1725,1738.95,126,20171024
505827,SNL BEARINGS,267,274.95,263,264.85,3964,20171024
505840,JAIPAN INDUS,39.05,39.05,35.35,39.05,32778,20171024
505850,MANCREDIT,1.82,1.9,1.75,1.76,91856,20171024
505854,TRF LTD.,246.5,251.3,245.1,246.6,7888,20171024
505872,WPIL LTD.,537,595,528.7,581.35,90063,20171024
505890,KENNAMETAL,635.65,639,625.45,629.05,1956,20171024
505893,HIND.HARDY,84,84,80,80.25,275,20171024
505978,TRITON VALVE,1518,1549,1518,1530.25,1012,20171024
506003,SUDAL INDUS,9,9,8.8,8.8,425,20171024
506016,JRIIIL,1.09,1.14,1.09,1.14,9000,20171024
506022,PRAKASH IND.,141.2,142.2,136.2,138.15,319949,20171024
506074,ARSHIYA,81,84.8,81,82.9,11302,20171024
506076,GRIND NORTON,430.8,444,430,439.8,3096,20171024
506079,LAKSHMI PREC,38.15,38.15,38.1,38.1,200,20171024
506105,STANROSE MAF,166.95,170.7,161.15,161.7,500,20171024
506109,GENESYS INT.,368.45,370.4,357.5,362.15,27557,20171024
506128,PARNAXLAB,56,56.75,54.5,55,18175,20171024
506146,VISAGAR POL,0.94,0.94,0.88,0.91,227930,20171024
506180,SHRI OM TRD,125.8,125.8,125.8,125.8,2350,20171024
506184,KANANI IND,8.8,9.53,8.65,9.53,2028,20171024
506186,GALAXY ENTER,18.2,18.2,18.2,18.2,3250,20171024
506194,ARIH SUPER,178.85,178.85,153.5,172.15,369729,20171024
506197,BLISSGVS PH,181.55,181.8,175.85,176.75,14728,20171024
506222,INEOSSTYRO,1030.85,1039.95,990,999.25,3225,20171024
506235,ALEMBIC LTD.,39.6,39.6,38.8,39,45044,20171024
506248,AMINES&PLAST,64,64.8,62.55,63.55,13426,20171024
506260,ANUH PHARMA,180.1,186.9,179.3,186.2,27069,20171024
506261,MODISON MET.,79.95,80,78,78.6,27822,20171024
506285,BAYER CROP,3750,3750,3719,3725.3,125,20171024
506315,BORAX MORARJ,53,55.8,53,55.8,4770,20171024
506365,CHEMO PHARMA,45,45,44.9,44.9,21,20171024
506390,CLARI CHEM,613.8,618.2,600,617.55,2202,20171024
506395,COROM INTER,505,529,505,520.4,102928,20171024
506401,DEEPAK NITR.,217.3,219.5,214.2,216.05,126102,20171024
506405,DHARAMSI CHM,126.5,126.5,123.15,125,19508,20171024
506414,DIL LTD,1140,1145,1061,1061,571,20171024
506480,GOCLCORP,532,543.1,527.15,531.4,1852,20171024
506520,JAYSHRI CHEM,13.47,13.8,13.11,13.12,25528,20171024
506522,JL MORISON,1200.1,1200.1,1200,1200,43,20171024
506525,KANORIA CHEM,87.5,89,86.75,87.25,15995,20171024
506528,KELTECH EN.,1253,1485,1251.6,1416.05,6873,20171024
506532,NITTA GELA,190.15,197.4,190,192.55,3479,20171024
506579,ORIENT.CARB.,1390,1410,1332.7,1344.7,2466,20171024
506590,PHIL.CARBON,928.3,960.55,884.35,907.4,245154,20171024
506597,AMAL PRODUCT,141,144,140.3,141.65,10541,20171024
506605,POLYCHEM,386.1,390,386.1,388.15,129,20171024
506618,PUN.CHEM,395,403,394.15,400.6,1623,20171024
506642,SADHANA NITR,66.25,68.85,63.2,65.1,5876,20171024
506655,SUDARSH.CHEM,381.9,386.5,375,384.75,16829,20171024
506685,ULTRAMARINE,273,274.5,268,270,36656,20171024
506687,TRANSPEK,990,1009,990,1000.35,4030,20171024
506690,UNICHEM LAB,258.05,263.75,255.05,261.05,8609,20171024
506720,ZANDUREALTY,1321.9,1340.35,1302,1314.15,281,20171024
506734,MYS PETRO,145,145,133,134.7,5423,20171024
506767,ALKYL AMINES,601,601,582.25,583.05,2781,20171024
506808,TUTICORIN.,13.58,13.58,13.58,13.58,11464,20171024
506820,ASTRAZEN.PH.,955,980,950,977.6,892,20171024
506852,PUN.ALKALI,29.3,29.3,27.55,27.55,102604,20171024
506854,TANFAC IND.,101.9,113.35,101.9,111.25,169122,20171024
506858,GUJ.PETRO,25,25,24.55,24.55,71,20171024
506863,SWADESHI IND,3.82,3.82,3.82,3.82,3816,20171024
506879,GUJ.THEMIS.,44.5,44.5,43,43.5,1461,20171024
506910,JAYSN DYEST,76,76,72.25,73,1061,20171024
506919,MAKERS LAB.,81.7,87,81.7,84.6,1275,20171024
506935,CONT.CHEM,4.39,4.39,4.39,4.39,100,20171024
506943,J.B.CHEMICAL,276.9,277.95,273.2,274.9,2776,20171024
506981,BL.CHIP TEX,82.25,88.95,82.25,88.95,119,20171024
506991,NOBLE EXPLO.,3.02,3.12,3.02,3.12,8461,20171024
507155,JAGATJIT IND,54.05,55.05,54.05,55.05,105,20171024
507180,KESAR ENT.,65.85,73.75,65.85,70.65,3802,20171024
507205,TILAKNAG IND,14.95,15.2,14.3,14.4,31027,20171024
507265,EMERALL,92,92.25,92,92.25,575,20171024
507300,RAVALGAON,3665,3999,3665,3776.35,6,20171024
507315,SAKTHI SUGAR,26,26,25.55,25.65,19723,20171024
507410,WALCHANDNGR,212.85,220.9,211,218.05,217301,20171024
507435,KHOD.INDIA,67.1,70.45,67.1,68.4,4350,20171024
507438,IFB AGRO,694,699.85,656.55,666.7,6618,20171024
507442,DHARANI SUG,34.45,35.45,33.05,34.9,182541,20171024
507450,THIRU A.SUG.,68.6,72,67.4,69.75,63824,20171024
507474,KOTHARI FERM,52,52,50.5,52,2031,20171024
507488,G.M.BREWERI,687.45,716,681.5,703.95,43217,20171024
507490,RANA SUGARS,7.22,7.3,7.21,7.25,89667,20171024
507498,PICCADILY SU,10.15,10.15,9.26,9.3,6554,20171024
507506,GIRDHAR. SUG,12,12.08,12,12.08,200,20171024
507508,RIGA SUGAR,16.9,17,16.4,16.9,7561,20171024
507514,SOM DISTILL.,170,180,167.55,175.75,158080,20171024
507515,CJ GELATIN,9.31,9.31,9.31,9.31,1025,20171024
507522,MOUNTT SHIV.,4.63,4.63,4.2,4.63,6600,20171024
507525,AMRIT CORP,1345,1351,1300.1,1319,82,20171024
507526,ASSO.ALCOHOL,169.6,172.9,169.5,171.05,15972,20171024
507552,FOODS & INNS,1041,1100,1040.1,1080,519,20171024
507580,IVP LIMITED,171.1,178,171.1,172.15,1881,20171024
507598,KLRF LTD,99,100,90,99.5,4506,20171024
507609,OLYMPIC OIL,115.9,115.9,115.9,115.9,400,20171024
507621,MILKFOOD,229,229,215.25,215.3,104,20171024
507645,POLSON LTD.,12920,12920,12920,12920,57,20171024
507649,RASOI LTD.,38500,38500,38000,38500,6,20171024
507685,WIPRO LTD.,296.6,298.9,291.1,296.3,88699,20171024
507690,ORIENT BEVER,127.95,127.95,120,120,410,20171024
507717,DHAN AGRI,677.9,680,660,665.45,1517,20171024
507747,TTK HEALTHCA,780,800,750,794.05,178,20171024
507753,SREE.RAY.ALK,53.4,54.8,51.45,52,627079,20171024
507779,KANPUR PLAST,121.4,125,121.4,122.95,4559,20171024
507785,TAINWALA CH.,115.6,119.15,115,119.15,10706,20171024
507789,JAGSON PHAR,33.3,34.9,33.25,34.35,7371,20171024
507794,KHAITAN CHEM,18.65,19.34,17.5,18.22,204712,20171024
507813,NATI. OXYGEN,40.75,41,40.5,41,3709,20171024
507815,GILLETTE (I),5745,5798,5682.9,5746.8,376,20171024
507817,WIRES FABRIK,110.2,117.5,110.2,117.5,223,20171024
507828,ANSAL HOUS.,20.85,23.1,20.8,22.3,22826,20171024
507836,MAC CHARLES,412.2,427.9,404,412.5,860,20171024
507852,ADDI IND.,9.4,9.4,9.4,9.4,80,20171024
507864,PION INVEST,71.95,71.95,65.25,67.1,19227,20171024
507872,ASHNOOR TEX.,17.1,18.25,17.1,18.25,285,20171024
507878,UNITECH LTD,6.4,6.45,6.02,6.12,2826001,20171024
507880,VIP INDUS.,265.4,273,263.3,270.65,59994,20171024
507894,SCHABLONA (I,17.85,17.85,17.85,17.85,5,20171024
507910,FIBERWB IN,291.25,291.25,283.25,285.95,43043,20171024
507912,LKP FIN,141.9,152.05,140.05,152.05,58828,20171024
507944,BAJAJ STEEL,147,153,136.2,150.75,1194,20171024
507948,KEY CORP.LTD,26.3,26.3,24,26.3,600,20171024
507960,GUJ.HOTELS,138.5,139.7,138,138,109,20171024
507970,PARA. COSMET,34.5,34.65,32.2,32.4,1665,20171024
507981,JINDAL HOTL,58.3,58.3,54.6,54.6,200,20171024
507998,SIMMONDS-MAR,84.85,86.7,84.25,85.05,9477,20171024
508136,BNALTD,206.85,213,206.85,212,2345,20171024
508486,HAWKINS COOK,2670,2696,2670,2693,934,20171024
508494,WARREN TEA,111,111,111,111,140,20171024
508571,COCHIN MALA,48.65,48.65,44.05,44.05,100,20171024
508807,IST LTD.,1400,1410,1295,1309.2,4342,20171024
508814,COSMO FILMS,397.05,397.05,390.6,394.25,1635,20171024
508860,DIAMANT,1.06,1.06,1.06,1.06,850,20171024
508869,APOLLO HOSP.,1066.75,1072.95,1053,1056.95,9111,20171024
508905,SMIFS CAPITA,53.65,53.7,53.65,53.7,4,20171024
508906,EVEREST INDS,502.5,515,495,498.1,27492,20171024
508918,GREYCELLS,35.6,37.35,34,35.3,114289,20171024
508922,MSR INDIA,34.45,34.75,32.5,32.95,8116,20171024
508933,AYMSYNTEX,64.75,64.75,63,64,4613,20171024
508941,PANASON CAR,703,716,675,681.85,25761,20171024
508956,HB LEAS.PUB,1.4,1.4,1.4,1.4,10700,20171024
508989,NAVNETEDUL,170,171.45,169,169.9,12969,20171024
508996,SATPROP LTD,5.47,5.47,5.2,5.4,107213,20171024
508998,STERL INTER,1.44,1.47,1.36,1.45,29578,20171024
509009,AUSOM ENT,51.25,51.25,50,50.75,820,20171024
509020,RUCHI INFRA.,3.18,3.18,3.18,3.18,210,20171024
509048,LANCOR HOLDS,28.65,31.4,28.65,30,50584,20171024
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,18738,20171024
509053,BANAS FIN.,3.5,3.5,3.5,3.5,576,20171024
509055,VISAKA IND.,687.9,703.2,686.2,691.95,7707,20171024
509077,PRESSMN,62.5,64.75,62.15,63.9,35809,20171024
509079,GUFIC BIO SC,83.25,99.6,83.2,96,907152,20171024
509148,GOVIND RUBB.,20.25,20.5,20.1,20.2,20347,20171024
509152,GRPLTD,1285.05,1349,1251,1301.95,379,20171024
509162,INDAG RUBBER,181,181,173.1,174,13649,20171024
509196,M.M.RUBBER,35.65,35.65,35.65,35.65,150,20171024
509220,PTL LTD,40.25,41.7,40.25,40.75,2350,20171024
509243,TVS SRICHAKR,3081.05,3110.8,3081,3101.3,536,20171024
509438,BENARES HOT,1121.2,1130,1120,1120.5,120,20171024
509472,CRAVATEX,470,470.2,465,470.1,302,20171024
509480,BERGE PAINT,264,277,262.7,274,145379,20171024
509486,CAPRIHANS,107,108.25,105,105.9,4845,20171024
509488,GRAPHITE IN.,460,462.75,446,447.75,358204,20171024
509496,ITDCEM,166.1,171.75,165,168.7,21372,20171024
509525,EMPIRE IND.,2200,2200,2171,2199,234,20171024
509546,GRAVISS HOSP,19.5,19.95,18.35,18.4,7359,20171024
509550,GAMMON INDIA,5.8,6,5.58,5.69,133530,20171024
509557,GARWARE WALL,895,910,892,895.85,1434,20171024
509567,GOA CARBON,728.65,728.65,728.65,728.65,5737,20171024
509627,HIND.DORR,2.75,2.75,2.75,2.75,2569,20171024
509631,HEG LIMITED,1265,1325.65,1265,1313.4,83207,20171024
509635,HIND.COMPOSI,478.1,485.45,478.1,482.9,213,20171024
509675,HIL,1304.55,1335,1298.05,1330.2,1915,20171024
509709,INT.CONVEYOR,27.45,27.45,25.7,26.2,4277,20171024
509715,JAYSHRE TEA,93.7,94,92.8,92.85,7087,20171024
509760,MODERN SHARE,21,21,20,20,202,20171024
509820,PAPERPROD,233.85,242,233.85,240.4,7883,20171024
509874,SHALIMAR PAI,208,222,207.05,217.3,38332,20171024
509895,HIND MILLS,350.45,350.45,336.1,343.05,33,20171024
509930,SUPREM IND,1144,1144,1118.7,1128.05,1950,20171024
509945,THACKER,222.15,222.15,222.15,222.15,1,20171024
509966,VST INDUS.,3125,3125,2976,2994.8,162,20171024
510245,SWASTI VINAY,3.6,3.63,3.32,3.49,53672,20171024
511034,JINDAL DRILL,155.2,156.6,154.45,154.9,10531,20171024
511064,APLAYA,5.53,5.75,5.53,5.65,60101,20171024
511066,SAKTHI FIN.,40.75,41.7,39.5,40.3,20161,20171024
511072,DEWAN H.FIN.,586.9,604.65,579.95,597.6,519380,20171024
511076,SAT IND LTD,25.1,25.1,22.2,22.35,8955,20171024
511108,SHIVA TEXYAM,377,383.9,375,379,1333,20171024
511110,V.B.DESAI,12.8,12.8,12.8,12.8,20344,20171024
511116,QUADRANT,2,2.18,2,2.15,5547,20171024
511122,FIRST CUSTO.,29.7,29.7,29.7,29.7,1567,20171024
511131,KAMAN HSG,13.2,14,13.2,13.75,3605,20171024
511144,ASYAINFO,52.7,52.7,48.5,51.4,24659,20171024
511147,WALL ST.FIN.,33.85,35.3,33.05,35,3851,20171024
511196,CANFIN HOMES,540.35,558.55,535.45,538.95,174217,20171024
511208,IL & FS INVE,16,16.4,15.68,15.77,148741,20171024
511218,SHRIRAM TRAN,1124.85,1130.5,1111,1118,11882,20171024
511243,CHOLAFIN,1147.8,1183.15,1140,1178.75,20642,20171024
511288,GRUH FINANCE,498.1,503.95,496.1,499.25,16778,20171024
511333,VLS FINANCE,90.55,90.75,86.55,87.6,62122,20171024
511359,AD-MANUM FIN,30.75,30.75,30.75,30.75,300,20171024
511367,MEGLON,13.55,13.55,13.55,13.55,5,20171024
511377,MEHTA I.FIN,6.1,6.1,6.1,6.1,200,20171024
511389,VIDEOCON IND,15.75,16.05,15.7,15.8,118369,20171024
511391,INTER GLOB F,30.35,30.35,28,28.05,340,20171024
511411,SHRISTINFRA,286,286,260.05,275.55,183,20171024
511413,CREST,181.15,181.15,180.5,180.55,325,20171024
511431,VAKRANGEE,555.9,555.9,543.1,550.1,26855,20171024
511463,ALEXANDER,30.85,30.85,29.25,29.55,15387,20171024
511473,IND.BANK MER,24,24,23.15,23.4,21796,20171024
511501,BHARAT BHUSH,20.25,20.25,18.35,19.4,518,20171024
511505,CAPITAL TRUS,526.1,526.1,505.25,510.15,1239,20171024
511509,VIVO BIO TEC,66.65,66.65,60.35,60.6,3119,20171024
511523,VEERHEALTH,9.9,11.54,9.9,10.8,484,20171024
511533,SAHARA HOUSG,78,78,71,74.2,2279,20171024
511543,GSB FINANCE,9.22,9.22,9.22,9.22,100,20171024
511549,MORARKA FIN.,39.55,39.55,39.55,39.55,400,20171024
511551,MONARCH,87.8,87.8,82,83.6,13230,20171024
511557,PRO FIN CAP.,206.5,218.95,206.5,215.5,14354,20171024
511559,TIMES GUARAN,64.55,65.45,62,64.55,1857,20171024
511571,SOMDATT FIN,6.93,7.27,6.93,7.27,400,20171024
511585,REGENCY TRUS,3.47,3.47,3.47,3.47,151,20171024
511589,AVONMORE,25,25,23.3,23.6,42704,20171024
511593,LIBORD FIN,9.3,9.3,9.3,9.3,2100,20171024
511597,PALSOFT INFO,15.06,15.06,15.06,15.06,2075,20171024
511601,YASH MANAGE.,11.14,11.14,10.5,10.5,1630,20171024
511605,ARIHANT CAP.,152.5,155,150.1,151.9,8476,20171024
511609,ISL CONSULT,18.9,18.9,18.9,18.9,300,20171024
511611,DCM FINANCIA,2.91,3.09,2.91,3.09,2100,20171024
511628,IMCAP,64.9,67,64.9,67,324,20171024
511630,SAMBHAAV MED,11.99,11.99,11.55,11.95,13670,20171024
511654,SUGAL DAM,10.97,10.97,10.97,10.97,200,20171024
511658,NETTLINX LTD,75.5,76,67,67.55,23986,20171024
511664,BGIL FL TEC,2.77,2.9,2.76,2.9,130,20171024
511672,SCANSTL,14.17,14.17,14.17,14.17,1004,20171024
511676,GIC HOUSING,519.9,519.9,495,497.45,13209,20171024
511688,MATHEW EASOW,16.3,17.9,16.3,17.9,219,20171024
511692,AJCON GLOBAL,25.7,25.7,25.4,25.4,520,20171024
511696,CHARTERED CA,52,53.05,52,53.05,109,20171024
511702,PARSHARTI IN,4.9,4.9,4.9,4.9,500,20171024
511716,ESCORT FINAN,5.47,5.47,5.47,5.47,2301,20171024
511724,BAID LEASING,106,106,98.6,99.75,6117,20171024
511726,VIPUL LTD,85.65,86,84.05,84.35,90247,20171024
511734,PASUPATI FIN,4.9,4.9,4.9,4.9,10,20171024
511736,USHDEV INTNL,2.56,2.56,2.33,2.5,18112,20171024
511742,CHOKHANI SEC,26.2,26.2,26.2,26.2,2,20171024
511754,SHALIB.FINAN,98,104.95,98,100.75,3903,20171024
511758,MANSI FINANC,37.6,37.6,34.15,35.5,382,20171024
511764,UPASANA FIN.,25.25,25.25,25.25,25.25,201,20171024
511766,MUTHOOT CAP,644.55,672.75,638.9,645.6,885,20171024
512018,CNI RES LTD,3.51,3.69,3.48,3.68,4259,20171024
512047,ROYAL IND,1.6,1.6,1.46,1.46,5200,20171024
512068,DECCANGOLD,37.2,37.95,37.2,37.45,38239,20171024
512070,UPL,776.5,802.45,776.5,799.8,38040,20171024
512093,CRANES SOFTW,1.33,1.33,1.25,1.3,47554,20171024
512105,PROAIMENT,0.9,0.9,0.9,0.9,10,20171024
512131,SIGNET IND,8.6,9.58,8.6,9.05,482212,20171024
512135,ENSA STEEL,4.29,4.29,4.29,4.29,2218,20171024
512161,8KMILES,545,577.75,544.1,563.55,88358,20171024
512175,VAMA INDS,33.75,33.75,31.35,31.75,73451,20171024
512179,SUNTECK REAL,374,374.9,355.25,362.3,229674,20171024
512217,PRISM MEDI,33.95,34,32.7,33.45,8120,20171024
512229,VERITAS,167.4,174.1,167.4,174.1,11,20171024
512237,JAI CORP LTD,120.2,134,120.2,130.3,1346653,20171024
512247,ASHIRWAD CAP,3.14,3.14,3.14,3.14,20810,20171024
512257,SVARTCORP,4.37,5.24,4.37,5.24,920249,20171024
512267,MEDIA MATRIX,8,8.1,7.95,8,41348,20171024
512289,SHIRPUR GOLD,157.6,157.6,153.1,154,943,20171024
512296,BHAGYA INL,37.95,37.95,33.2,35.15,47669,20171024
512297,SHANTAI,177,177,171,177,521,20171024
512299,STERL.BIOTEC,4.1,4.1,4,4.06,39088,20171024
512301,CHAMBAL BREW,6.56,7.28,6.56,7.28,12794,20171024
512369,ENNORE COKE,3,3,3,3,1,20171024
512393,SHARDUL SECU,40,40,40,40,10,20171024
512417,TRITRADE,0.49,0.49,0.49,0.49,300,20171024
512437,APOLLO FIN I,16.25,17,16.25,16.25,210,20171024
512453,SHRI JAGDAMB,1533.35,1533.35,1533.35,1533.35,71,20171024
512455,LLOYDS MET E,19.05,19.75,19,19.75,131046,20171024
512477,BETEX INDIA,62.4,62.4,62.4,62.4,3,20171024
512481,POLYTEX(P),4.5,4.5,4.5,4.5,100,20171024
512493,GARNET INTL,625.2,660,625.2,650,334,20171024
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,10,20171024
512519,DONEAR IND.,62.35,62.35,60.9,61,12750,20171024
512527,SUPER SAL IN,641.2,656.9,641.2,649.35,498,20171024
512529,SEQUENT,113.95,113.95,111.45,112.25,4952,20171024
512531,STC INDIA,168,176.9,168,173.4,65930,20171024
512559,KOHINORFOODS,70,70.8,69.65,69.95,11606,20171024
512573,AVANTI FEEDS,2749.95,2749.95,2628.75,2643.8,16866,20171024
512579,GUJ.NRE COKE,1.57,1.62,1.53,1.59,88296,20171024
512587,ZODIAC JRD,44.7,44.7,44.7,44.7,49,20171024
512589,SITA ENTER.,22.35,23.9,22.35,23.9,3856,20171024
512597,KEYNOTE CORP,66.7,72.45,66.7,72.45,508,20171024
512599,ADANI ENTER,127.7,128.2,125.5,126.4,326818,20171024
512604,HARIA EXPORT,2.4,2.4,2.4,2.4,1000,20171024
512608,BHANDARI HOS,3.86,3.87,3.55,3.62,296223,20171024
512624,REGENTRP,5.72,5.72,5.72,5.72,699,20171024
512626,ORBIT EXPORT,155,155,153,153,178,20171024
512634,SAVERA IND,75.35,75.35,70.55,75,61,20171024
513005,VBC FERRO,36,36.2,36,36.2,1652,20171024
513010,TATA SPONGE,916,928.75,910,912.3,20300,20171024
513023,NAV BHAR VEN,133.75,143,133.45,138.5,329972,20171024
513059,G.S.AUTO INT,12.5,12.5,11.7,12,11678,20171024
513063,TRANSFREIGHT,16.26,16.26,16.26,16.26,1200,20171024
513097,SHIV.BIMETAL,75.5,77,74.1,74.85,29913,20171024
513108,GANDHI SP.TU,330,330,321.05,323.75,1286,20171024
513117,AMFORGE IND.,4.28,4.28,4.28,4.28,40,20171024
513121,ORICON ENT,65.2,67.2,64.95,66.45,164412,20171024
513142,BALASORE,99.4,99.9,88.25,89.45,2812849,20171024
513149,ACROW INDIA,130.2,143.5,130.2,143.5,155,20171024
513173,STL STR INF,9.05,9.97,9.05,9.97,2000,20171024
513179,NAT STL AGRO,40.2,40.2,38,38.3,44970,20171024
513216,UTTAM GALVA,30,30.65,28,28.65,138319,20171024
513228,PENNAR STEEL,71.2,78.2,69.6,73.85,527349,20171024
513250,JYOTI STRUCT,11.11,11.45,10.75,11.21,56377,20171024
513252,JAY USHIN,393,409.3,393,409.3,2382,20171024
513262,ST.STR.WHEEL,891.9,894,879,882.6,642,20171024
513269,MAN IND.(I),101.75,108.65,101.75,106.65,198259,20171024
513291,PREM PIPES,4.66,4.66,4.66,4.66,10,20171024
513303,MODERN STEEL,17.57,17.57,16.55,17.57,4453,20171024
513307,SYNTHIKO FOI,23.85,23.85,21.65,21.65,2422,20171024
513309,GOLKONDA,2.25,2.25,2.25,2.25,200,20171024
513335,METALFORGE,27.4,33,27.4,33,245601,20171024
513349,AJMERA,259.55,280.5,259.55,262.95,115260,20171024
513353,COCHIN MIN.,110.2,118,110.15,115.95,9818,20171024
513361,ISW LTD,2.85,2.9,2.68,2.72,666047,20171024
513369,RAJKUMAR FRG,49.7,49.7,49.7,49.7,200,20171024
513375,CARBORUNDUM,335,345.9,331.15,343.85,53088,20171024
513377,MINERAL&METL,59.2,60.25,57.35,59.1,191721,20171024
513397,VALLABH STEL,32.5,34.25,32.5,34.25,600,20171024
513401,ASHIANA ISP.,33.05,34.65,31.45,34.65,7936,20171024
513403,PM TELELINN,4.47,4.47,4.47,4.47,100,20171024
513414,SMPL,1.4,1.4,1.36,1.4,28710,20171024
513418,SMFIL,0.75,0.75,0.75,0.75,1500,20171024
513434,TATA METALIK,724.95,728.75,718,720.2,21393,20171024
513436,SHAH ALLOYS,21.5,21.5,20.5,21.05,6670,20171024
513446,MONNETISPA,33.35,34.4,32.9,33.3,187110,20171024
513456,KANISHK ST.,6.59,6.59,6.59,6.59,500,20171024
513460,MAHALAXMI SM,6.72,6.72,6.72,6.72,1000,20171024
513472,SIMPLEX CAST,124,125,124,124.9,200,20171024
513488,SH.STEEL WIR,14.55,14.55,14.55,14.55,70,20171024
513498,SOUTH.MAGNES,31.65,31.7,31.65,31.7,200,20171024
513509,KALYANI FORG,316,325,311,315,1657,20171024
513511,PANCH.STEEL,83,84.4,79,79,22440,20171024
513515,S.R.INDUS.,21,21.7,20.67,20.67,89063,20171024
513517,STEELCAST,159.9,177,158,170.4,35220,20171024
513519,PITTI LAMIN.,67.9,74.7,67.9,71.5,85692,20171024
513528,GLITTEK GRAN,2.2,2.31,2.2,2.31,177691,20171024
513532,PRADEEP MET.,70.1,71.2,70,70,3483,20171024
513534,VARDHMAN IND,22.8,24,21.35,23.25,15738,20171024
513536,GNRL,23.9,25.05,23.1,23.1,151,20171024
513548,SHARDA ISPAT,63.6,63.6,63.6,63.6,35,20171024
513554,MAHA STEEL,66,66.4,65.1,65.75,2530,20171024
513558,REAL STRIPS,7.65,7.65,7.65,7.65,2025,20171024
513566,NOVA IRON&ST,8.82,8.82,8.82,8.82,145,20171024
513597,SURANA INDS,2.94,3,2.8,2.95,10220,20171024
513599,HIND.COPPER,65.7,66.45,64.4,64.8,329696,20171024
513605,SRIPIPES,360,372.6,352.4,366.4,58742,20171024
513642,AXEL POLYMER,21.54,21.54,20.42,20.5,22536,20171024
513683,NLCINDIA,95.3,97.4,95,95.75,20646,20171024
513687,SPECTRA IND.,22,24.45,22,24,2817,20171024
513691,JMT AUTO LTD,4.24,4.83,4.09,4.83,1049113,20171024
513709,SHILP GRAVUR,169,169,162.8,166.2,9920,20171024
513713,WHITEORG,101,101,94.1,95.5,9148,20171024
513729,ARO GRANITE,67.7,69.1,67.6,67.8,3324,20171024
514010,HIM.FIBRES,7.1,7.35,7.1,7.1,1700,20171024
514030,DEEPAK SPINN,83.3,83.7,82.35,83.55,2530,20171024
514034,JBF IND.LTD,219.65,223.45,213.4,217.65,32076,20171024
514036,LOY.TEX MILL,650,665,640,665,660,20171024
514043,HIMAT.SEIDE,357,372,355.25,367.3,23692,20171024
514045,BSL LTD.,61.4,64,61.4,63.1,4816,20171024
514087,PBM POLYTEX,106.95,107,105.05,106,5399,20171024
514138,SURYALATA SP,150.1,156,149.7,152.2,5018,20171024
514140,SURYAVA SPIN,8.1,8.2,7.79,7.79,3184,20171024
514142,TT LTD.,70.35,73,70.35,72.1,310,20171024
514162,WELSPUN (I),67.8,68.95,66.35,66.65,98193,20171024
514165,IND.ACRYLICS,13.8,14,13.5,13.81,98249,20171024
514167,GANESH ECOSP,380.45,382,377.95,379.75,854,20171024
514171,CEETA IND.,14.3,14.3,14.3,14.3,200,20171024
514175,VARDHMAN POL,32,37.7,31.95,37.7,130461,20171024
514183,BLA ROS IND,28.5,28.7,27.7,28.5,5364,20171024
514211,SUMEET INDS.,29.9,30.35,29.75,30.05,37317,20171024
514215,BINNY LTD.,232,232,200.05,205.6,21309,20171024
514234,SANGAM INDIA,196.95,201.4,195,197.55,494,20171024
514240,KUSHIND,1.2,1.2,1.2,1.2,500,20171024
514248,SREECHEM RES,13.12,13.12,12.55,12.55,300,20171024
514264,SEASONS TEXT,13.9,16.45,13.9,15.05,11633,20171024
514266,ZENITH FIBRE,120.1,125.5,119,123.6,1955,20171024
514272,BHILWARA SP.,8.19,8.19,8.19,8.19,100,20171024
514274,AARVEE DENIM,47,47.5,45.5,46.35,20458,20171024
514280,SANRHEA TECH,28.55,28.55,28.55,28.55,400,20171024
514286,ASHIMA LTD.,30.7,32.75,30.7,31.6,578418,20171024
514300,PIONEER EMB,37,38,36.7,37.4,15767,20171024
514302,VIPPY SPIN.,46.25,48,46.25,46.85,2512,20171024
514316,RAGHUVIR SYN,100.5,105,100.5,105,510,20171024
514322,KAMADGIRI,92,92,86,88.3,1390,20171024
514324,OMNITEX IND.,18,18,18,18,1239,20171024
514326,PATSPIN INDI,26.4,27.45,24.75,26.65,37030,20171024
514330,OVERSEAS SYN,8.94,8.94,8.94,8.94,1000,20171024
514332,NEOINFRA,42,42,42,42,5,20171024
514348,WINSOME YRN,1.95,1.95,1.94,1.95,5350,20171024
514354,PREMIER POLY,39.3,39.3,36.65,37,2324,20171024
514366,CITIZEN YARN,0.41,0.41,0.39,0.39,315,20171024
514378,YARN SYNDICA,6.15,6.15,5.71,5.71,100,20171024
514394,AJIL,63,63,59.2,59.65,4788,20171024
514412,SARUPINDUS,72.1,72.1,71,71,45,20171024
514418,MANORG,105.05,113,105,106.4,58728,20171024
514428,HINDU.ADHESI,92,92,87.15,88,1379,20171024
514442,SRI KPR IND,26.7,26.7,25.45,25.7,57,20171024
514448,JYOTI RESINS,68.5,70,65.25,65.45,112,20171024
514450,MAHA.RUBTECH,60.15,62,56.2,57.45,11535,20171024
514460,OSWAL YARNS,3.63,4,3.63,4,200,20171024
514470,WIMSOME TEXT,62,70.05,61,67.6,80290,20171024
514474,FAIRDEAL FIL,33.2,33.2,33.2,33.2,201,20171024
514486,POLYGENTA TE,13,13,13,13,10,20171024
515018,REG.CERAMIC,5,5,4.56,4.7,1410,20171024
515030,ASAHI IN.GLA,371.45,379.45,368.05,376.1,3495,20171024
515037,MURD.CERAM,46.95,48.7,46.3,48.45,15356,20171024
515043,SAINT-GOBAIN,50.4,59.85,50.05,59.85,1676950,20171024
515055,ANANTRAJ,55.9,59.5,55.2,58.3,769817,20171024
515059,MADHUS.IND.,26.8,27.8,26.8,27.45,3111,20171024
515085,RESTILE CER.,5.99,6.3,5.41,5.93,8988,20171024
515093,MADHAV MARB.,70.4,71,69.05,70,2159,20171024
515127,RAMMAICA (I),16.64,16.64,16.64,16.64,3100,20171024
515145,HIND.NAT.GLS,128.25,137.2,125,129.85,8629,20171024
515147,HALDYN GLASS,42.5,47,42.3,45.85,312766,20171024
516003,SARDA PLY.,165,165.2,152.65,163.5,3075,20171024
516007,MANGALAM TIM,30.85,30.95,29.95,30.7,5623,20171024
516016,SHREYANS IND,174,174.35,168.5,170.4,8404,20171024
516020,AGIO PAPER,5.98,5.99,5.43,5.43,1122,20171024
516022,STAR PAPER,184.6,196.95,183.65,193.7,18457,20171024
516030,YASH PAPERS,40.1,41.5,40.1,41.15,56137,20171024
516064,ARROWGREEN,556.25,556.3,543,547.5,1516,20171024
516072,VISHNU CHEM,377,379.95,355.15,358.6,34553,20171024
516078,JUMBO BAG,13.8,13.8,13.25,13.8,6120,20171024
516082,N.R.AGARWAL,274,278.1,271.4,275.3,2983,20171024
516086,SH.RAJES.PAP,14.05,14.05,14.05,14.05,1673,20171024
516092,PUDMJEE IND,14.15,14.24,13.5,13.95,9885,20171024
516096,SANGAL PAPER,76,78,76,77.35,139,20171024
516106,SH.KARTHIK P,19,21.05,19,21.05,69958,20171024
516108,S.I.PAPER,117,120,114.25,115.25,4516,20171024
517015,VINDHYA TELE,1356.45,1360,1331.55,1333.95,1341,20171024
517035,RUTTONSHA IN,41.25,44,41.1,44,150,20171024
517041,ADORWELDING,538.65,556,533,535.35,4906,20171024
517059,SALZER ELEC,183.65,186.9,178.2,185.65,10754,20171024
517063,JETINFOTRAN,62.5,63.5,58.55,59,6975,20171024
517080,HIGHGROUND,9.1,9.49,8.7,9.09,302902,20171024
517096,APLAB LTD.,23.5,25.4,23.2,25.3,1114,20171024
517119,PCS TECH,24.95,25,23,23.6,7113,20171024
517140,MOSER BEAR,4.07,4.12,4.01,4.07,85657,20171024
517146,USHA MART.LT,26.8,27.3,25.85,25.95,181770,20171024
517164,ZENITH COMP.,1.03,1.03,1,1,91,20171024
517166,SPEL SEMICON,10.02,10.4,9.67,10.07,22311,20171024
517168,SUBROS LTD.,265.35,265.95,255.75,257.05,10176,20171024
517174,HONEYWELL,15671,15799,15671,15736.65,17,20171024
517201,SWITCH.TECH.,85,85,85,85,300,20171024
517206,LUMAX IND,1658.85,1783,1650.3,1713,5377,20171024
517214,SPICEMOBI,19.55,20.15,19.4,19.45,27090,20171024
517224,SUJANA INDUS,0.92,0.93,0.89,0.92,16589,20171024
517228,TREND ELECT,9.41,9.41,9.41,9.41,80,20171024
517230,PREM.AU.ELEC,13.35,13.93,12.71,12.76,22930,20171024
517236,CALCOM VISIO,9.83,9.83,9.83,9.83,4400,20171024
517246,BCC FUBA,17.52,17.52,17.52,17.52,820,20171024
517258,PRECISION EL,49.25,49.25,45.25,45.85,3090,20171024
517264,FINELINE CI,8.97,8.97,8.97,8.97,250,20171024
517271,HBL P SYS,57.85,60.3,56.6,56.95,549145,20171024
517300,GUJ.IND.POW.,137.25,142.5,136.6,138.65,26658,20171024
517330,CMI LTD.,200,226.6,200,220.85,178312,20171024
517334,MOTHERSON SS,360,363.45,356.6,357.6,239026,20171024
517344,MINDTECK (I),73.1,74.4,72.05,73.8,3697,20171024
517354,HAVELLSINDIA,539,539,500.55,504.95,361524,20171024
517356,ACI INFOCOM,5.85,6.14,5.7,6.13,1557,20171024
517370,INCAP LTD.,83.1,86.2,82,84.15,2892,20171024
517372,GUJ.INTRUX,71.3,71.3,71.3,71.3,350,20171024
517380,IGARSHI MOT,876.15,886.15,867,870.85,910,20171024
517385,SYMPHONY,1410,1414.5,1396.35,1401.15,1263,20171024
517399,VXL INSTRUM.,9.5,9.5,9.5,9.5,6,20171024
517415,LEE&NEE SOFT,2.35,2.5,2.35,2.5,1200,20171024
517417,PATEL AIRTEM,178,179,174,176.45,11041,20171024
517421,BFLYGANDHI,247.65,269,247.65,259.6,24738,20171024
517429,ATHENAGLO,27.6,27.6,27.6,27.6,100,20171024
517447,R.S.SOFTWARE,62.8,65,62.4,63.05,23482,20171024
517449,MAGNA ELECTR,177.9,183.5,177.9,180.75,10097,20171024
517467,MARSONS,6.88,6.88,6.2,6.38,63542,20171024
517477,ELNET TECH.,137.9,138,132.3,137.35,3564,20171024
517481,APTL,4.09,4.09,4.09,4.09,11486,20171024
517498,WEBELSOLAR,114.05,114.75,112.45,112.75,34241,20171024
517500,ROTO PUMPS,108.65,110.25,106,108,23088,20171024
517506,TTK PRESTIGE,6140.05,6350,6100,6166.95,1134,20171024
517514,DHINDIA,28.5,31.3,28.5,29.6,11600,20171024
517518,LEEL,310.75,315.05,306,308.4,54826,20171024
517522,RAJ GLO WIR,589.95,590,555,577.65,2208,20171024
517530,SURANATP,5.6,6.37,5.6,6.09,114455,20171024
517536,ONWARD TECHN,137.4,145.05,137.3,139.7,59370,20171024
517544,CENTUM ELEC,634.95,665.95,622,640.15,3817,20171024
517546,ALFA TRANSFO,30.1,33,30,33,38447,20171024
517548,STARLITE COM,49.25,50.25,49,49.2,71134,20171024
517554,NHCFOODS,12.15,12.57,12,12.27,32569,20171024
517556,PVP VENT LTD,4.93,4.99,4.8,4.85,101356,20171024
517562,TRIGYN TECH,96.15,99.95,94.6,97.25,4457,20171024
517569,KEI INDUST.,322.05,323.2,316.2,317.3,30238,20171024
517571,IMPPOWERS,77.55,80.75,77.55,79.05,3120,20171024
518011,KEERTHI,191.9,192.5,188.2,192,2587,20171024
518029,GUJ.SIDH.CEM,36,37,35,35.9,27113,20171024
518091,ANJANI PORTL,249,265,249,261.05,7974,20171024
519003,MODINATURAL,145,145,132,134.15,828,20171024
519031,SHAH FOOD(P),85.95,95.95,83,87,1208,20171024
519091,TASTY BITE,5398,5449,5323.15,5344.6,1333,20171024
519097,RITESH INTER,4,4,4,4,100,20171024
519105,AVT NATURAL,40.7,40.8,40,40.35,14206,20171024
519126,HIND.FOODS,305,320,300,303.2,1427,20171024
519136,NAHAR INDUST,107.5,111.2,107.5,110.45,12930,20171024
519152,VADILAL ENT,685,685,625,635,789,20171024
519156,VADILAL IND,928.8,958,928.8,931.45,1040,20171024
519183,ADF FOODS LT,242.5,245.7,240,240.6,36531,20171024
519214,WILLIAM.FIN.,29.5,30.95,29.5,30,2500,20171024
519216,AJANTA SOYA,54.4,54.4,49.75,50.95,5907,20171024
519224,WILLIAM.MAGO,86.2,88.5,85.3,85.5,6913,20171024
519248,JVL AGRO,20.65,23.35,20.65,22,254407,20171024
519260,SANWARIA,17.93,17.93,17.93,17.93,425126,20171024
519279,MADHUR IND,10,10,9.75,9.76,7661,20171024
519285,TARAI FOODS,9.17,9.17,9.17,9.17,6357,20171024
519287,MODERN DAIRI,9.25,9.7,8.8,9.64,11056,20171024
519295,BAMBINO AGRO,215.2,220,215,215.1,1888,20171024
519307,VIKAS WSP,12.5,12.83,11.65,12.83,475632,20171024
519359,POONA DAL,59.9,59.9,57.6,59.75,6232,20171024
519367,TRANSGL.FOOD,4.62,4.62,4.62,4.62,100,20171024
519373,VIMAL OIL FD,14.85,14.85,14.85,14.85,150,20171024
519383,ANIK INDS,63.5,66.45,62.85,66.45,21135,20171024
519421,KSE LIMITED,1673,1700,1625,1648.8,1527,20171024
519455,NARBADA,15,15,14.9,14.95,1979,20171024
519457,VIRAT CRANE,41.9,42.45,41.75,42.45,3358,20171024
519463,IB INFOTECH,17.2,17.2,16.9,16.9,700,20171024
519475,CHORDIA FOOD,118,118,118,118,100,20171024
519483,TAI INDUST.,22.7,24.95,22.7,24.85,2383,20171024
519491,OCEAN AGRO,38.25,41,38,39,1863,20171024
519494,N K INDUST.,44,47.5,43.1,43.2,3550,20171024
519532,ASIAN TEA,15.95,17.4,15.95,17.4,300,20171024
519552,HERITGFOOD,780.05,789.35,773,778.2,1234,20171024
519560,NEHA INTER.,6.35,6.79,6.35,6.68,19905,20171024
519566,SIMRAN FARMS,106.25,106.25,102.15,102.15,28901,20171024
519570,LAKSHMI OVER,30.3,30.3,29.8,30,18448,20171024
519588,DFM FOODS,1561.4,1620,1561.4,1606.6,1240,20171024
519600,CCL PRODUCTS,316.25,321.35,316,318.2,4197,20171024
519602,KELLTONTEC,101.1,102,99.45,99.6,12787,20171024
519604,SURYO FOODS,9.13,9.13,8.7,8.7,603,20171024
519612,MAHAAN FOODS,15.7,16.4,15.7,16.4,1306,20171024
520008,RICO AUTO,109.8,110.9,105.5,106.1,782725,20171024
520021,OMAX AUTOS.,69.9,71,68.3,69.55,10354,20171024
520043,MUNJAL SHOWA,280.95,280.95,272.15,275.2,7909,20171024
520051,JAMNA AUTO,59.2,59.5,56.75,58.95,281046,20171024
520056,SUNDAR.CLAY,5682.35,5682.35,5641,5641.35,18,20171024
520057,SONA KOYO ST,111.8,118.95,110.1,114.95,158683,20171024
520059,MUNAUTO,91.9,93.9,91.3,92.45,74745,20171024
520066,JAYBH.MARUTI,576.65,597.85,576.65,588.4,7814,20171024
520073,RACLGEAR,68.8,69.45,67,67.75,15836,20171024
520075,SAMKRG PIST.,295,299.8,290.1,291.75,18237,20171024
520077,AMTEK AUTO,22.95,26.5,22.75,25.65,1339406,20171024
520086,SICAL LOG,208,208.9,204.95,207.85,3593,20171024
520111,RATNAMNI MET,865.05,874,855,869.6,665,20171024
520113,VESUVIUS IND,1319.95,1320,1300.05,1303.4,5237,20171024
520119,AUTOMOTIVE S,88,90.35,82.65,86.45,23938,20171024
520123,ABC INDIA,100,100.9,95,95.5,2369,20171024
520127,BALURGHAT TE,4.01,4.25,4.01,4.25,2001,20171024
520131,COASTAL ROAD,24,24,24,24,1700,20171024
520151,SHREY SH LOG,459.8,480.5,458.55,475.05,15277,20171024
520155,STARLOG,74.2,74.2,72,72,1036,20171024
521005,INDOVATION,8.2,8.29,8,8.22,4200,20171024
521014,EUROTEX IND,39.45,39.45,37.45,39,624,20171024
521016,INDO COUNT,112.95,115.75,111.2,114.45,117391,20171024
521018,MARAL OVERS,43.5,44.5,42.5,43.85,13559,20171024
521030,NAKODA,0.33,0.33,0.32,0.33,121415,20171024
521034,SOMA TEXTILE,13.5,14.54,13.5,13.77,40706,20171024
521038,TAM.JAI.MILL,4.57,4.79,4.36,4.39,413,20171024
521062,OCTAVE,1.6,1.6,1.6,1.6,501,20171024
521064,TRIDENT,101.5,101.75,99.65,100.05,114091,20171024
521070,ALOK INDS.,3.36,3.46,3.33,3.39,2023719,20171024
521080,PASARI SPIN,3.09,3.09,2.94,2.95,95,20171024
521082,SPENTEX INDS,3.55,3.99,3.51,3.92,7125,20171024
521097,AMARJOTHI SP,224.25,240,224.25,237.8,160787,20171024
521105,OLYMPIA IND.,300,307,293,304.8,306,20171024
521109,NAGREEKA EXP,34.5,35.55,33.4,35,7514,20171024
521113,SUDITI IND.,71.1,72.5,71.1,71.75,4655,20171024
521131,SBFL,7.34,7.34,7.34,7.34,5100,20171024
521141,ADITYA SPIN.,8.77,8.77,8.77,8.77,461,20171024
521149,PRIME URBAN,24,24,22.2,22.3,15433,20171024
521151,DHANLXMI FAB,33.5,33.6,30.45,30.55,671,20171024
521163,ZODIAC CLOTH,233,240,229.05,234.95,16162,20171024
521167,FRONT BUSS,8.39,8.39,7.01,7.44,1715,20171024
521176,GANGOTRI TEX,0.99,0.99,0.92,0.92,3969,20171024
521180,SUPER SPIN.,15.25,15.55,15.2,15.35,5389,20171024
521182,SEASONS FUR.,6,6,6,6,6,20171024
521194,SIL INVEST,351,358,336.5,338.45,6252,20171024
521200,SURYLAK.COTT,90.4,91.7,89.15,90.15,6234,20171024
521206,SAMTEX FASH.,6.69,6.69,6.36,6.36,15653,20171024
521216,DHAN ROTO SP,21.4,23.6,21.4,23.6,2400,20171024
521220,DAMOINDUS,136.9,140.3,131.25,133.75,6954,20171024
521226,UNI ROYAL IN,9,9.17,9,9.17,101,20171024
521234,SRI NACHAMAI,16.25,17.75,16.25,17.75,200,20171024
521240,SAMBANDAM SP,141.05,148,141,148,1178,20171024
521248,KITEX GARMEN,213.9,215,212.05,213.05,3783,20171024
522001,CRANEX LTD.,15.3,15.7,15.3,15.7,750,20171024
522004,BATLIBOI LTD,32.4,32.95,30.85,30.9,14239,20171024
522005,AUSTIN ENGG.,61,61.4,58.8,60.9,800,20171024
522014,UNITED DRILL,202.15,203.05,202.1,203,274,20171024
522017,FLUIDOMAT,202,202,196,197,2503,20171024
522029,WINDSOR MACH,59.5,61.45,59.1,60.65,9947,20171024
522034,SHANTHI GEAR,131.3,131.95,130.6,130.7,737,20171024
522042,SM ENERGY,4,4,4,4,2,20171024
522064,HONDA SIEL,1321.35,1359,1321.35,1341.3,3479,20171024
522073,HITECHGEAR,358.9,358.9,350.05,350.35,3495,20171024
522074,ELGI EQUIP,219.6,221.35,219.6,221.05,169,20171024
522085,STONE INDIA,58.8,59.3,58.3,58.7,8951,20171024
522101,KILBURN ENGG,89.45,89.45,85.5,85.9,28653,20171024
522105,BIRLA PRETEC,4.89,4.89,4.38,4.6,4722,20171024
522108,YUKEN INDIA,2300,2350,2290,2325.3,1577,20171024
522113,TIMKEN (I),761.85,782,761.85,778.95,667,20171024
522122,VOITH PAPER,794,794.75,775,794.75,3296,20171024
522134,ARTSON ENG,83.75,84.7,81.05,81.8,45106,20171024
522152,SOLITAIR MC,65.9,67,64.6,65.95,11411,20171024
522163,DIAMONPOWER,22.5,22.5,20.25,21.2,180358,20171024
522165,INDSIL HYD,123.5,136.05,123.15,136.05,12340,20171024
522183,ITL INDUSTRS,187,187,180,181.95,6588,20171024
522195,FRONTIER SPR,203,212,201.05,202.8,9702,20171024
522205,PRAJ IND.LTD,67.3,69.6,67.3,68.6,115522,20171024
522207,RASANDIK ENG,155.25,155.25,147.6,150.05,1192,20171024
522209,YOGI SUNGWON,1.65,1.73,1.65,1.73,3920,20171024
522215,SWISS GLASS,170.35,175,165.5,172.25,5203,20171024
522217,GUJ APOIND,261.45,263,254.65,255.5,8947,20171024
522229,TANEJA AERO.,62.8,63.4,60,61.55,23878,20171024
522231,CONART ENG.,53,53.45,51,51.75,22540,20171024
522241,M.M.FORGINGS,870,870,857,865.15,1772,20171024
522245,IYKOT HITEC,4.41,4.41,4.41,4.41,404,20171024
522249,MAYUR UNIQ.,420.05,438.7,415.85,432.5,69598,20171024
522251,CENLUB INDUS,58.2,60.85,56,60.35,1609,20171024
522257,RAJOO ENGIN.,36.5,36.5,33.7,35.15,259766,20171024
522261,DOLPHIN OFF.,94.4,97.45,85,95.8,84215,20171024
522263,JMC PROJECTS,420.95,428,412.1,424.3,1327,20171024
522267,VEEJAY LAKSH,50.5,53,50,52.5,1002,20171024
522275,GET&D,377.05,397,377.05,381,21427,20171024
522281,RAM RAT.WIRE,163,177.45,163,174.45,23057,20171024
522285,JAY NECO IND,7.25,7.39,7.11,7.25,87748,20171024
522287,KALPA.POWER,384,384,362,362.75,7282,20171024
522292,CHANDNI TE,43.3,43.3,43.25,43.3,12515,20171024
522294,T & I GLOBAL,60,61.5,58.25,60.7,1548,20171024
522295,CONTROL PRNT,395,410,387.35,400,22597,20171024
522650,BEMCO HYDRAU,163.7,163.7,163.7,163.7,50,20171024
523007,ANSAL BUILD.,81.7,85.95,81,82.65,3948,20171024
523011,WEIZMANN LTD,49.5,50.5,48.8,50.5,587,20171024
523019,B.N.RATHI SE,38,38.9,36.5,37.7,4626,20171024
523021,RISHITECH,84.95,84.95,80,81.5,3861,20171024
523023,SINCLAIR HOT,328.95,329,320.05,323.85,7389,20171024
523025,SAFARI IND.,425,425,405,407.8,8819,20171024
523062,JJ FINANCE,32.55,32.55,29.5,30,85,20171024
523100,COSMO FERR.,30.25,31.5,28.7,30.85,20755,20171024
523116,SANCO TRANS,280,280,280,280,1,20171024
523127,EIH ASSO.HOT,362.05,371,362.05,370.8,362,20171024
523144,MEDI CAPS,27.85,27.85,25.95,26.25,7705,20171024
523160,MORGAN CRU,1039.9,1080,1010,1079.95,777,20171024
523204,ABAN OFFSHO,183.75,189.8,182.85,186.05,316277,20171024
523207,KOKUYOCMLN,100,100,97,97.1,3467,20171024
523218,KILBURN OFFI,4.37,4.57,4.16,4.16,103,20171024
523229,BHARAT SEATS,184.5,186.75,182,182.75,22000,20171024
523232,CONT.PETRO,25,25,25,25,2,20171024
523248,MACHINO PLAS,250.1,260,250,256.65,3045,20171024
523260,PEARL POLYME,41,41.8,40,40.35,21361,20171024
523261,VENKEY'S (I),2325,2385.3,2300,2311.85,11021,20171024
523269,ADVANI HOTEL,61.25,69,61,65.4,32118,20171024
523277,G.V.FILMS,0.7,0.72,0.64,0.72,325906,20171024
523283,SUPER HOUSE,187.5,189.45,184.3,185.45,1482,20171024
523289,RAMA VISION,13.79,13.79,13.79,13.79,4165,20171024
523301,TCPL PACK,662,670,660.3,664.6,2601,20171024
523319,BALMER LAWRI,224.15,229.3,224.15,227.6,13985,20171024
523323,KOVAI MEDI.,1095,1119.25,1075,1100.15,2106,20171024
523329,ELDECO HOUS.,1510,1530,1499.95,1506.1,4166,20171024
523367,DCMSHRIRAM,520.7,525.9,514.25,517.95,14992,20171024
523369,DCM SHR.IND,354.9,356,344,346.6,26987,20171024
523371,MAWANA SUGAR,123,123.25,118.55,118.85,35898,20171024
523385,NILKAMAL L,1598.35,1638,1590.05,1600.05,7702,20171024
523391,NAHAR POLY,54.65,56,54.65,55.9,19412,20171024
523395,3M INDIA LTD,14219,14374.95,14219,14284.95,53,20171024
523398,JCHAC,2653.55,2676.9,2491.2,2516.2,8077,20171024
523405,JM FINANCIAL,170.1,172.25,169.55,170.95,151057,20171024
523411,ADCINDIA,220.9,224,218,218,812,20171024
523445,REL INDL INF,520.6,539,518.25,532.9,251550,20171024
523449,SHARP INDIA,48,48.4,46,46.5,1979,20171024
523457,LINDEINDIA,404.9,420,401,404.15,5399,20171024
523465,IND.BANK HSG,20.5,22.45,20.4,22.4,1000,20171024
523467,JAIMATA GLAS,0.24,0.24,0.24,0.24,54,20171024
523475,LOTUS CHOC,17.8,18,17.8,17.9,3070,20171024
523483,PACIFIC IND.,130,130,130,130,200,20171024
523523,RAINBOW PAP.,3.04,3.2,3.04,3.04,12549,20171024
523537,APM INDUS.,67.25,79.05,66.25,79.05,356633,20171024
523539,PRECISION WR,201.45,213,201.45,207.15,19243,20171024
523550,KRYPTON IND,9.7,9.79,8.5,9.76,34270,20171024
523574,FEL,49.2,50,48.35,48.55,172110,20171024
523586,IND.TONERS,310,310.95,302,305.3,6261,20171024
523592,JENSON &NICH,7.91,8.94,7.91,8.58,29563,20171024
523594,KUNSTSTOFFE,25.1,28.85,25.1,28.75,834,20171024
523598,SHIPP.CORPN,89.5,97,89.1,96.2,513514,20171024
523606,SIKA INTER.,208.95,208.95,156,184.4,7697,20171024
523610,ITI LTD.,150.7,156.8,148.75,152.1,594674,20171024
523618,DREDGING COR,522,549,522,543.65,14310,20171024
523628,PODDAR,1302.85,1303,1242,1260,675,20171024
523630,NATIONAL FER,61.5,63.9,61,62,177945,20171024
523638,IP RINGS LTD,135.05,142,134.8,139.2,5074,20171024
523642,PI INDUS.LTD,785.5,792,777.2,789.7,7371,20171024
523648,PLASTIBLEND,227,227,224.6,225.65,1527,20171024
523650,REDEX PROTEC,10,10,9.12,9.12,923,20171024
523660,WATERBASE,130.15,150,130.15,145.25,1075632,20171024
523672,FLEX FOODS,115.5,118,115,116,13996,20171024
523676,GOLKUNDA DIA,19.5,20.95,19,20.95,1828,20171024
523694,APCOTEX IND,473.85,485.45,464.8,469.45,14675,20171024
523696,FORTIS MLR,56.05,57.7,56,56.45,23209,20171024
523704,MASTEK LTD,330,356.9,325,343.85,223750,20171024
523708,EIMCO ELECON,547.15,564,545.5,552.45,783,20171024
523710,SAYAJI HOTEL,264,267.55,243,250,604,20171024
523716,ASHIANA HOU,171.25,172.95,168,171.5,6116,20171024
523724,VIJAY SHA.BU,23.05,23.5,22.65,23.15,40118,20171024
523736,DPL,134.75,134.75,125.8,126.7,20421,20171024
523754,EPC INDUS.,173,174,171.5,172.1,18147,20171024
523756,SREIINFRA,116.05,122,115,121.45,404967,20171024
523768,GUJ.BOROSIL,150.5,151,150.25,150.25,42072,20171024
523790,SHUKRA JEW,7.29,7.29,6.61,7.29,3600,20171024
523792,MAZDA LTD,389.45,391.15,383.1,383.8,3306,20171024
523796,VICEROY HOTE,17.1,18,16.75,17.35,130808,20171024
523820,NEOCORP INTE,3.34,3.46,3.34,3.42,41108,20171024
523828,MENON BEAR.,85.2,85.9,84.35,85.7,5003,20171024
523836,GUJ.RAFFIA,52.35,52.4,52.35,52.4,6775,20171024
523838,SIMPLX INFRA,465,474.9,460,466.85,8146,20171024
523840,INN.TECH.PAC,88,88,83,83.4,15674,20171024
523842,SUPER TANNER,4.4,4.5,4.4,4.5,39410,20171024
523850,AXTEL INDUS.,71.15,74.5,71.15,73.7,6055,20171024
523874,PRECI CONTNR,0.3,0.3,0.3,0.3,1000,20171024
523890,DS.KULKARNI,26.4,26.4,24.55,25.75,4425,20171024
524000,MAGMA FIN,173,173.45,169.35,169.85,7694,20171024
524019,KINGFA,748.2,774.65,738.95,769.05,2368,20171024
524037,RAMA PHOSPH,117,138,114.4,124.4,67370,20171024
524038,VENLON ENTR,3.45,3.45,3.45,3.45,125,20171024
524051,POLYPLEX,533.15,558,531.65,547.8,40869,20171024
524075,ALBERT DAVID,295,295,290.35,290.45,1179,20171024
524080,HAR.LEATHER,43.05,43.05,43.05,43.05,1000,20171024
524084,MONSANTO (I),2411.55,2427.9,2400,2404.4,591,20171024
524091,ACRYCIL LTD.,497.95,498.95,490,494.25,1326,20171024
524109,KABRA EXTR,132,140,131,137.4,4060,20171024
524129,VINYL CHEM,82.2,85.9,79.95,83,40275,20171024
524136,PEE CEE COSM,89.8,92,89.8,91.45,4929,20171024
524164,IOL CHEM PH,72.05,72.05,66,66.75,615017,20171024
524174,KESAR PETRO,64.9,68.05,62,67.45,1866745,20171024
524200,VINATI ORG.,973.45,974.15,953,956.3,1713,20171024
524202,LACTOSE(I),177,187,171.05,171.65,13405,20171024
524204,TEESTA AGRO,22.7,23.8,22.7,23.8,500,20171024
524208,AARTI INDUST,892.95,915,882.3,913.05,4148,20171024
524212,WANBURY LTD,38,38.2,36.5,37.05,16739,20171024
524218,RESONANCE,35.65,35.65,31.85,32.8,8625,20171024
524226,GUJ AMB EXP,161,162.25,155,159.65,11542,20171024
524230,RASHTR.CHEM.,87.3,89.8,87,87.9,1481842,20171024
524280,KOPRAN LTD.,69.6,71.3,69.1,69.4,42506,20171024
524288,AIMCO PESTI.,234.65,236.65,231.4,236.65,18491,20171024
524314,GUJ.TERC LAB,8.25,8.25,8.25,8.25,100,20171024
524322,KABRA DRUGS,3.17,3.17,3.17,3.17,136,20171024
524324,SEYAIND,424,447.95,424,437,1934,20171024
524330,JAYANT AGRO,456.95,456.95,443.25,451.1,4836,20171024
524332,BCL,102,104.8,97,102.95,4673,20171024
524336,SH.HARI CHEM,71.25,74.3,70,70.3,3442,20171024
524342,INDOBORAXC,322,335,322,328.05,2723,20171024
524348,AARTI DRUGS,533.05,536,520,529.6,271,20171024
524370,BODAL CHEM,172.25,176,171.65,172.15,84158,20171024
524372,ORCHIDPHAR,17.5,17.85,17.1,17.45,46373,20171024
524394,VIMTA LABS,127.65,130.85,126.5,127.05,7231,20171024
524396,BIOFIL CHEM,23.8,23.8,23.8,23.8,5802,20171024
524400,ISHITA DRUGS,21.5,22.55,21,22.55,1327,20171024
524404,MARKSANS,43.6,44.55,43.1,43.25,563884,20171024
524412,AAREY DRUGS,58,62.15,51.4,61,424194,20171024
524440,CAMEX LTD,26.25,26.25,24.8,25.45,1182,20171024
524444,KAVITIND,17.45,17.45,16.15,16.15,22233,20171024
524470,SYNCOM FORM.,1.3,1.34,1.27,1.3,1070270,20171024
524480,RIDHI SIDHI,474.95,479.8,470.05,477,9276,20171024
524494,IPCA LAB LTD,491.4,492.4,444,487.4,10342,20171024
524500,KILITCH DRUG,67.3,73.25,67.3,72.65,4908,20171024
524502,RAAJMEDISAFE,7.16,7.9,7.16,7.9,900,20171024
524506,CORAL LAB.,890,899,880,885.2,1542,20171024
524518,KREBS BIOCHM,121.45,121.45,115,116.95,2550,20171024
524520,KMC SHIL,18.5,18.5,17.6,17.65,48218,20171024
524522,LAFFANS PETR,22.55,22.55,21.5,22.45,4539,20171024
524542,SUKJIT STRCH,378,384,373.6,381,3282,20171024
524558,NEULAND LAB.,1109.45,1129.95,1100.55,1113.5,1017,20171024
524564,GAYATRI BIO,6,6,5.85,6,1932,20171024
524570,PODDAR PIGM.,314,328.9,311.45,320.75,2920,20171024
524572,PHARMAIDS PH,3.1,3.1,2.95,2.95,115,20171024
524576,VIVID IND,44,47.45,43.65,45.1,2188,20171024
524580,PRIYA LTD.,46.8,46.8,46.8,46.8,1865,20171024
524588,EMEDTECH,10.9,10.9,10.9,10.9,25,20171024
524590,HEMORGANIC,14.35,15.2,14.35,15.2,9313,20171024
524592,JD ORGOCHEM,3.85,3.85,3.85,3.85,1077,20171024
524594,ASHOK-ALCO,95.5,104.8,95,99.75,24793,20171024
524598,AKSHARCHEM I,765,770,754.9,756.65,1031,20171024
524602,SHIVA MEDIC.,12.95,12.95,12.95,12.95,135,20171024
524610,RATHI GRAPH.,17.45,17.45,15,15.03,16553,20171024
524624,GAGAN GASES,6.46,6.46,5.87,5.87,122,20171024
524634,ALU FLUORIDE,106.75,114.85,100,106.5,145677,20171024
524640,ARCHITORG,61.45,65.85,61.45,61.5,61618,20171024
524648,INDO AMINES,88,90,86,86.35,16093,20171024
524652,IND.SWIFT LT,10.05,11.03,9.99,10.99,105542,20171024
524654,NATURAL CAPS,64.5,64.5,60.2,63.25,8953,20171024
524661,WELCURE DRUG,1,1,1,1,500,20171024
524663,BH.IMMUN&BIO,22.5,23.2,22.3,22.5,73918,20171024
524667,SOTL,1125,1125,1123,1124.7,496,20171024
524669,HESTER BISC,1080,1080,1080,1080,94,20171024
524687,BASANT AGRO,8.49,8.56,8.31,8.56,386880,20171024
524689,PARENT.DRUGS,17.15,17.65,16.9,17.05,2450,20171024
524699,KILBURN CHEM,73,75,71.6,74.8,1543,20171024
524703,SANDU PHARMA,31.95,31.95,29.6,30.2,8953,20171024
524709,NACLIND,45.95,45.95,43.2,43.5,20598,20171024
524711,VISTA PHARMA,46.1,46.5,44.6,46,45043,20171024
524715,SUN PHARMA.,541,541,533.7,534.45,103300,20171024
524717,TITAN BIOTEC,61.5,64.65,61.5,61.5,600,20171024
524727,SDL,47.05,47.5,45.5,46,1000,20171024
524731,JENBURKT PH.,473.55,473.55,463.1,465,25414,20171024
524735,HIKAL LTD.,260.35,260.35,252.25,253.55,32358,20171024
524742,CAPLIN POINT,696.15,696.15,680.25,685.85,9404,20171024
524748,LINK PHARMA,16,16.55,16,16.55,2588,20171024
524758,WINTAC LTD,201.95,202,191.9,192.1,5124,20171024
524764,NUTRA,27.45,27.45,25.65,26.25,14123,20171024
524768,EMMESSAR BIO,22,23,22,22.5,1417,20171024
524774,NGL FINE CHM,365,374.7,365,366.5,1212,20171024
524790,EVEREST ORG.,150.05,154.9,145,147.95,2338,20171024
524796,VARDHMAN LAB,0.61,0.61,0.61,0.61,1200,20171024
524804,AUROB.PHARMA,752,760,742,743.55,126611,20171024
524808,PHYTOCHEM I.,63,65.65,61.05,63.95,6019,20171024
524816,NATCO PHARM,990.5,993,973.3,977.85,102567,20171024
524818,DYNAMIC IND.,90,90,86.1,87.25,4019,20171024
524820,PANAMA PETRO,162.05,171.55,162.05,166.5,19076,20171024
524824,BAL PHARMA,93.55,101.5,91.05,96.2,26291,20171024
524828,BDH INDUS.,65.05,66.55,64.2,65.95,7957,20171024
526001,JAUS POLYMER,24,26,24,26,4007,20171024
526027,CUBEX TUBING,27.9,28,27.1,28,18268,20171024
526043,POLYMECH.MCH,38.75,38.75,36.05,36.55,380,20171024
526081,SCAGRO,2.03,2.03,2.03,2.03,100,20171024
526093,SATVAH.ISPAT,38.9,40.5,38,40,46535,20171024
526113,UNIROYAL MAR,9.34,9.38,8.5,9.38,1385,20171024
526117,SHERVANI IND,362,362,310,311,1017,20171024
526133,SUPERTEX IND,4.4,4.74,4.4,4.52,4049,20171024
526137,SHETRON LTD,51.9,53.5,51.25,52.75,10947,20171024
526139,TRANSGENE BI,2.55,2.55,2.43,2.54,4375,20171024
526143,MPL,23.05,23.85,22.5,22.6,27384,20171024
526159,NIKHIL ADHSV,131,131,131,131,79,20171024
526161,SPENTA INT.,120,120,116,116,6001,20171024
526169,MULTIBASE I,483,490.4,481,484.9,4015,20171024
526173,ANDREW YULE,30.6,31.95,29.6,30.6,403047,20171024
526179,LUDOLOW JUTE,86.25,92.75,86.25,91.35,13679,20171024
526193,ROYAL CUSHIO,8.66,8.66,8.66,8.66,5,20171024
526195,NEOGEM INDIA,5.3,5.3,5.3,5.3,100,20171024
526217,HITECHCORP,180,180,170,172.55,993,20171024
526225,BLOOM DEKOR,58.9,58.9,51.4,54.95,2685,20171024
526227,FILATEX INDI,192.25,203.7,191.65,194.8,26859,20171024
526235,MERCATOR,41.1,44.95,41.1,44.65,1356891,20171024
526237,MORGAN VENT,7.66,7.66,7.66,7.66,500,20171024
526241,AMRAPALI IND,4.41,4.99,4.41,4.96,9316,20171024
526247,PREMIER EXPL,436,484,427.5,432.05,14289,20171024
526263,MOLD-TEK TEC,53.4,53.4,50.5,51.2,8796,20171024
526285,DIVYAJYOTI I,6.65,6.65,6.23,6.23,1395,20171024
526299,MPHASIS LTD,673,700.1,667,687.8,8864,20171024
526315,DIVYA.GRANIT,112,112,107.1,111,65,20171024
526325,ORIENT PRESS,122.8,133.85,122.75,122.8,305,20171024
526335,SHREYAS INTE,4.06,4.48,4.06,4.06,1450,20171024
526355,DURO PACK,17.95,19.6,17.95,19.3,2626,20171024
526365,SWARNASA,18.2,18.4,16.05,18.2,140916,20171024
526367,GANESH HSG.,125.1,127.5,123,124.15,74197,20171024
526371,NMDC LTD,120.55,122.65,120.2,121,302507,20171024
526381,PAT INT LOG,83.15,86.55,80.9,84.55,48470,20171024
526397,ALPHAGEO (I),763.2,777.75,760,763.2,2743,20171024
526407,RIT PRO IND,5.99,5.99,5.99,5.99,100,20171024
526409,KKALPANAIND,28.2,30,28.2,29.6,17567,20171024
526415,OK PLAY (I),152.5,163.5,152.5,159.5,12211,20171024
526423,KRITI INDUS.,39,39,37,37.95,36879,20171024
526433,ASM TECHNOLO,120,128,120,124.05,6805,20171024
526441,VISIONCINE,1.36,1.36,1.36,1.36,38,20171024
526443,DATASOFT APP,0.67,0.67,0.67,0.67,200,20171024
526445,INDRAYANI BI,5.7,5.7,5.7,5.7,60,20171024
526468,EURO LEDAR F,18.35,19.9,18.05,18.05,468,20171024
526471,WINSOME BREW,8.65,8.65,8.3,8.3,4372,20171024
526479,SKY INDUST.,39,40.5,39,40.5,1052,20171024
526481,PHOENIX INT.,14.99,14.99,14.99,14.99,100,20171024
526492,RISHIROOP,80.25,82.9,80.2,82,14788,20171024
526494,PROMACT PLAS,4.6,4.6,4.6,4.6,1,20171024
526500,STR GRE WOO,16.05,16.05,16.05,16.05,500,20171024
526504,DOLPHIN MEDI,1.05,1.15,1.05,1.1,9105,20171024
526508,SHAHISHIP,10.5,10.5,9.5,9.5,650,20171024
526519,ALPINE HSG.,26.85,26.85,24.3,26.85,1021,20171024
526521,SANGHI IND.,123.25,127.2,122.35,123.55,317793,20171024
526525,WORLDWIDE LE,7.6,7.6,7.6,7.6,1050,20171024
526538,MAXIMAA SYST,7,7.45,6.92,6.99,153582,20171024
526544,SCANP GEOM,21.9,22.4,21.1,22.2,8091,20171024
526546,CHOKSI LABOR,19.15,21.45,19.15,19.9,1096,20171024
526550,CCHHL,12.84,12.99,12.7,12.87,18659,20171024
526558,JAMES HOTELS,27.55,27.55,27.55,27.55,200,20171024
526568,LONGVIEW TEA,17.75,19.4,17.6,19.4,800,20171024
526574,ENTERPR.INTE,12.59,12.59,11.4,11.4,182,20171024
526576,TECHIN,11.2,12.23,11.1,11.73,29026,20171024
526582,TPL PLAST,595,595,575.1,575.25,1010,20171024
526586,WIM PLAST LT,1289.9,1305,1275,1296.1,18376,20171024
526594,B NANJI ENT.,9.05,9.25,9.05,9.25,700,20171024
526596,LIBERTY SHOE,254.9,254.9,244,249,2618,20171024
526604,LIPPI SYSTEM,19.75,19.8,18.1,18.1,2075,20171024
526608,ELECTROTHERM,223.05,224.55,219,219.35,1545,20171024
526612,BLUE DART EX,4111,4111,4073,4080.5,257,20171024
526614,EXPO GAS,9.65,9.65,9.5,9.59,4072,20171024
526616,NAT.PLASTIC,57.2,57.5,55,56.3,16885,20171024
526622,MFL INDIA,0.28,0.28,0.28,0.28,39864,20171024
526628,AJWA FUN WOR,21.3,21.3,21.3,21.3,100,20171024
526640,ROYALE MANOR,10.59,10.6,10.25,10.35,3110,20171024
526642,MIRZA INTER,159.35,160.8,153.1,157.9,53892,20171024
526650,TOURISM FINA,150.65,154,149,149.65,349894,20171024
526666,BHARTIYA INT,620.45,624.9,596.6,622.1,16438,20171024
526668,KAMAT HOTELS,123.25,124.15,120,120.65,33932,20171024
526671,MKEL,4.14,4.14,4.14,4.14,5,20171024
526687,POLO HOTELS,10.29,10.29,10.29,10.29,1000,20171024
526689,FENOPLAS.LTD,48.05,53.05,48.05,53.05,800,20171024
526703,ECOPLAST LTD,101.75,108.5,97.4,105.05,23786,20171024
526705,ELEGANT MARB,150.5,169,150.5,160,1336,20171024
526707,ALCHEMIST LT,11.25,11.25,10.75,10.75,3418,20171024
526717,GOPALA POLY.,109,109,106,106.05,6804,20171024
526721,NICCO PARKS,32.4,32.4,32.25,32.4,6110,20171024
526723,NTC INDUST,44.15,46.75,44.15,46.2,2546,20171024
526725,SANDESH LTD.,940,940,920,936,49,20171024
526727,GARNET CONST,25.6,30.9,24.6,30.4,177489,20171024
526729,GOLDIAM INT.,79.8,80,78.25,79.55,2895,20171024
526731,BRIGHT BROS.,91.85,93,89,90.55,5646,20171024
526735,EXCAST,0.97,0.97,0.97,0.97,101457,20171024
526737,CORPOR COUR,12.81,12.81,12.81,12.81,2,20171024
526739,NARMADA GEL,169.95,169.95,164,164.7,604,20171024
526747,P.G.FOILS,186.95,189.3,184,185.5,4429,20171024
526755,VELAN HOTELS,5.74,6.2,5.74,6.2,6110,20171024
526775,VALIANT COMM,68,68.5,67.5,68.5,1687,20171024
526783,DR.AGAR.EYE,649,660,630,630,935,20171024
526797,GREENPLY IND,273.25,273.25,269,270.75,972,20171024
526799,UNION QUALIT,29,29,28.15,29,250,20171024
526801,PSL LTD,3.9,3.98,3.62,3.65,53466,20171024
526807,SEAMEC LTD,181,181,165.5,172.6,3132,20171024
526813,RAGHUNATH IN,5.1,5.1,4.63,5.1,400,20171024
526817,CHEVIOT CO.,1190,1260,1190,1241.6,3673,20171024
526821,DAI-ICHI KAR,401,410,399.2,406,2828,20171024
526827,SPICE ISLAND,22.35,22.4,20.9,21.05,1600,20171024
526829,CONFI PETRO,22.85,22.9,22.2,22.5,311801,20171024
526839,SHELTER,7.72,8.05,7.72,8.04,2650,20171024
526847,ASHIRWAD STL,12.55,12.55,12.55,12.55,400,20171024
526849,BANARAS BEAD,60.15,67,60.15,65.2,3878,20171024
526851,AREX IND.,93,93,85.5,86.6,1311,20171024
526853,BILCARE LTD.,52.5,53.75,50.9,51.85,55562,20171024
526861,RISHI LASER,28.25,31.2,28.25,30.4,13605,20171024
526865,JAINCO PROJ.,3.25,3.25,3.25,3.25,5,20171024
526881,63MOONS,165,166,151.55,152.1,860691,20171024
526885,SARLA PER F,58.1,63.45,57.75,59.8,675309,20171024
526891,MARKET CREAT,6,6,6,6,100,20171024
526899,HIMALAYA INT,28,29.75,28,28.6,82910,20171024
526905,PADMAIND,81,81,81,81,100,20171024
526917,CHD DEV LTD,8.5,8.5,7.61,7.93,26347,20171024
526921,21ST CEN.MGM,23.75,24.6,23.7,24,1471,20171024
526927,DION,37.55,38.55,36.45,37.85,3957,20171024
526931,HARIYANA SH.,80,90,80,84.05,1801,20171024
526945,TYROON TEA,48.5,50.4,48.5,49.3,1230,20171024
526947,LA-OPALA RG,519.95,520.25,515,516.5,331,20171024
526951,GOLDEN LAMIN,749.75,749.8,702,705.65,5670,20171024
526953,VENUS REMEDI,101.65,102.7,99.6,100.5,19263,20171024
526965,GUJ.CRAFT IN,39.9,39.9,38,38,2806,20171024
526971,DHOOT I.FIN.,45,46.35,42.15,45.45,24634,20171024
526981,SHRI BAJRANG,19,19.25,18.6,19.25,565,20171024
526987,URJA GLOBAL,1.2,1.22,1.17,1.22,1320467,20171024
527001,ASHAPURA LTD,50.95,52.55,50.2,50.6,96562,20171024
527005,SH.PACETRON.,9.82,9.82,9.82,9.82,50,20171024
530001,GUJ.ALKALI,687.75,700.6,679,681.7,73293,20171024
530005,INDIA CEM.,184,187.1,181.45,182.45,342159,20171024
530007,JK TYRE IND,146.45,147.5,145,146.05,102928,20171024
530011,MANGLR.CHEM,70.9,74.95,70.9,72.25,45281,20171024
530017,STD.INDUST.,26.3,26.3,25.55,25.65,2250,20171024
530019,JUBILANT,626,633.05,611.25,613.7,34267,20171024
530023,FORTUNE FIN.,270,274.95,266,269.6,623,20171024
530043,ACKNIT IND,121,123.7,119.15,122.05,2079,20171024
530047,RAISAHEB RCK,331.75,343,320.25,323.55,29264,20171024
530053,REALNEWS,25.65,25.65,25.65,25.65,2500,20171024
530067,CSLFINANCE,582.05,595,580,589.8,3824,20171024
530073,SANGHVI MOVE,173.9,174.2,167.1,168.35,24295,20171024
530075,SELAN EXPLOR,189.25,195.8,189.05,191.25,30925,20171024
530077,FRESHTROP FR,192.6,194,182,182.3,79626,20171024
530079,FAZE THREE L,100.45,102.6,99,101.65,6388,20171024
530109,VANTAGE CORP,9.65,9.65,9.65,9.65,3000,20171024
530111,RAJ PACKAGIN,41.8,41.8,37.65,41,6077,20171024
530117,FAIRCHEM,428.45,428.45,417.55,426.3,1074,20171024
530125,SAMRAT PHARM,73.5,77.4,72.25,73.2,2151,20171024
530127,NPR FINANCE,23.2,26,23.2,24.8,6389,20171024
530129,NILE LTD.,1124,1144,1055,1081.25,18754,20171024
530131,UDAIPUR CEME,29.5,32.25,29.05,29.95,903286,20171024
530133,AMCO INDIA L,38,38,36.35,37.2,2218,20171024
530135,OPTIEMUS,67.5,74.3,66.9,72,241683,20171024
530139,KREON FIN,3.56,3.56,3.56,3.56,200,20171024
530145,KISAN MOULD.,128.4,140.9,128.4,136.55,89406,20171024
530149,KSL & IND.,15,15,15,15,50,20171024
530151,VIJAY TEXTIL,43,44.65,43,43.95,11833,20171024
530163,KERALA AYUR,104.95,104.95,95.1,100.6,25809,20171024
530169,MOHIT PAPER,14.49,14.49,13.16,13.16,2452,20171024
530173,OSCAR GLOBAL,5.6,5.6,5.6,5.6,50,20171024
530175,ODYSSEY TECH,43.65,43.75,43.5,43.7,1626,20171024
530185,SURAT TEXT.,5.58,5.58,5.58,5.58,146180,20171024
530187,ATHARV ENT,1.7,1.79,1.67,1.67,246769,20171024
530191,CHROMATIC IN,2.04,2.04,1.99,2.04,8471,20171024
530197,BAGADIA COLO,8.82,8.82,8.82,8.82,19,20171024
530199,THEMIS MEDIC,478.35,488.6,478.3,485.45,254,20171024
530201,KALLAM SPG.,24.2,25.9,24,25.1,41229,20171024
530207,BRAWN BIO,65,65,61.55,61.95,620,20171024
530215,KINGSINFRA,11.25,11.25,11.15,11.15,40,20171024
530233,AURO LAB.,57.5,59.6,57.5,59.05,2712,20171024
530235,KJMC FIN.,25,25,25,25,2671,20171024
530239,SUVEN LIFE S,214,228.3,210.65,219.3,289795,20171024
530245,ARYAMAN FIN.,42.45,42.5,42.45,42.5,200,20171024
530251,RISA INTL,1.61,1.65,1.55,1.62,112416,20171024
530253,RAJ.TUBE MFG,14.9,14.9,14.9,14.9,900,20171024
530255,KAY POW PAP,5.4,5.4,5.4,5.4,1100,20171024
530259,INTER ST.OIL,20.1,20.1,20.05,20.05,2550,20171024
530261,ARCUTTI.TEA,2.31,2.31,2.28,2.28,395,20171024
530263,GLOBAL CAP.,4.81,5.25,4.75,4.98,26158,20171024
530299,KOTHARI PROD,205.9,215.55,205.9,207.85,19988,20171024
530305,PICCADILY AG,24,24.9,22.3,22.8,123821,20171024
530307,CHAMANLAL SE,103,106.5,102.5,105.65,131629,20171024
530313,LAUREL ORGAN,29.75,29.75,29.75,29.75,100,20171024
530315,HIND.TIN WRK,96,98.35,94.55,97.45,53880,20171024
530317,GODAVARI DRU,42.85,42.85,40,41.9,19110,20171024
530331,PREMCO GLOB.,480,480,466.1,479.9,1132,20171024
530333,EMGEE CABLES,20.5,20.5,20.5,20.5,6200,20171024
530341,MUKESH BABU,95.8,95.8,85.05,88.05,2335,20171024
530343,GENUS POWER,62,62.65,60.1,60.8,187821,20171024
530355,ASIAN OILFIE,180.05,191,180.05,186.85,21665,20171024
530357,KBS INDIA,2.06,2.06,2.06,2.06,1000,20171024
530363,UGAR SUGAR,23.4,23.4,23,23.15,9077,20171024
530365,ORIENTBELL,308.8,323.4,307,314.15,8535,20171024
530367,NRB BEARINGS,135,135,132.1,133.45,5299,20171024
530369,VAMSHI RUBB.,59.75,63,56.6,58.8,10020,20171024
530377,NILA INFRA.,20.7,20.9,20.2,20.35,1433442,20171024
530381,PETRON ENGG.,168.4,172.9,163.05,170.95,957,20171024
530401,VINYOFLEX LT,32,32,30.35,32,3875,20171024
530405,JINDAL CAP.,4.36,4.36,4.36,4.36,5,20171024
530419,SUMEDHA FISC,39.95,39.95,38,39.25,24693,20171024
530421,KUWER INDS.,5.69,5.69,5.69,5.69,155,20171024
530427,CHOKSI IMAG,31.3,31.3,27,27.25,2870,20171024
530431,ADOR FONTECH,106.8,106.8,103,104.15,13872,20171024
530433,SHIVA FERT.,86.5,87.95,81.7,85.5,64098,20171024
530439,SIDDHA VEN,1.48,1.48,1.48,1.48,100,20171024
530445,SUMERU IND,1.15,1.18,1.09,1.18,2750,20171024
530449,RUNGTA IRRIG,21.5,21.5,21.5,21.5,2,20171024
530459,VALSON INDUS,35,37.95,34.6,36.5,13553,20171024
530461,SABOO SODIUM,25.99,28.4,25.6,28.1,354086,20171024
530475,TINNARUBR,45,45,44,44,2,20171024
530477,VIKRAM THERM,114.05,117.75,113.5,115.35,5374,20171024
530499,A.K.CAPITAL,556.6,573,551.1,556.3,983,20171024
530517,RELAXO FOOT.,515.05,519.25,509.5,511.7,529,20171024
530521,VIRAT INDUS.,124.7,124.95,118.5,121.95,1425,20171024
530533,TERAI TEA CO,56,56,55.5,55.6,51,20171024
530545,COSCO INDIA,293.15,296.85,291,292.35,2392,20171024
530549,SHILPA MEDIC,658,662.1,649.2,650,2103,20171024
530555,PARAMOUNT CO,6.95,6.97,6.76,6.97,62823,20171024
530557,NCL RESEARCH,3.64,3.64,3.64,3.64,20,20171024
530577,LADDERUP FIN,23,23,23,23,1,20171024
530579,GOLDEN GOEN,7.27,7.27,7.05,7.05,27333,20171024
530585,SWASTIK INV,202.2,202.2,180,183.8,2066,20171024
530589,PRIMA PLASTI,229.95,229.95,216.05,216.45,15573,20171024
530601,JAGSON FIN.,5.25,5.25,5.25,5.25,1,20171024
530609,CARNATION IN,44.1,45.55,44,44.5,2330,20171024
530615,GARG FURNACE,13.61,13.61,13.61,13.61,21,20171024
530617,SAMPRE NUTRI,42.25,42.95,41.5,41.6,1755,20171024
530621,AKAR TOOLS L,100,100,96.25,99,641,20171024
530627,VIPULORG,101.2,102,98.5,100.7,2780,20171024
530643,ECORECO,43.9,43.9,41.35,43.5,3387,20171024
530655,GOODLUCK,80.25,81.85,79,79.25,23145,20171024
530689,LYKISLTD,43.45,43.45,41.25,41.75,6355,20171024
530695,PRIME PROP,31,36.4,28.8,35.5,85967,20171024
530697,ZENLABS,45,45,44.5,44.5,2900,20171024
530703,INFO-DRIVE S,0.15,0.15,0.15,0.15,46474,20171024
530709,GOWRA LEASNG,22.3,22.3,22.3,22.3,150,20171024
530711,JAGAN LAMPS,12.3,12.3,12.29,12.29,70700,20171024
530713,AJEL,4.16,4.58,4.16,4.16,2126,20171024
530715,ALPS INDS.,4.66,4.93,4.66,4.74,13001,20171024
530721,ANGIND,5.85,6.14,5.85,5.85,6150,20171024
530723,ASIT C FIN,56.35,58.15,52.65,54.6,3784,20171024
530733,NOVAPUBLIC,22.6,22.6,22.6,22.6,25,20171024
530759,STERL.TOOLS,268.35,268.35,262,265.2,3357,20171024
530771,KLG CAPITAL,9.12,9.12,9.12,9.12,5500,20171024
530773,IVRCL LTD,4.2,4.3,4.15,4.22,132413,20171024
530789,CEEJAY FINAN,112.2,118,110,113,1423,20171024
530803,BHAGIL,303.5,312.95,302,303.7,6072,20171024
530809,BNR UDYOG,29.65,29.95,28.85,28.85,5378,20171024
530811,NETVISTA INF,1.99,1.99,1.95,1.95,1176,20171024
530813,KRBL LTD.,585,616.3,581.3,614.3,13165,20171024
530815,REFNOL RESIN,42,44,42,43.05,2711,20171024
530821,SSPDL LTD,98.9,98.9,94.1,94.9,8862,20171024
530825,DAIKAFFIL CH,75.35,77.8,73.3,74.55,5560,20171024
530839,CLIO INFOTEC,2,2,2,2,126,20171024
530843,CUPID LTD,276,277.8,272,272.85,3533,20171024
530845,SUNSHIELD CH,257.7,258.35,249.5,250.25,1870,20171024
530853,HIPOLIN LTD.,38.25,38.25,37.65,38.25,3395,20171024
530859,COSBOARD IND,48.05,50,48.05,50,1500,20171024
530867,SFLINTER,7.07,7.07,7.07,7.07,1063,20171024
530871,CHEMBOND CHM,223.4,230.75,223.4,227.5,5237,20171024
530883,SUPER CROP.,155,157,153,155.85,8426,20171024
530885,AURUM SOFT,2.03,2.03,2.03,2.03,11150,20171024
530897,N.G.IND.LTD.,74.9,76,73.75,76,1150,20171024
530919,REMSONS IND.,73.2,77.85,73.2,77.8,222,20171024
530929,EURO ASIA,5.2,5.3,5.2,5.3,400,20171024
530931,STANPACKS(I),6.14,6.14,6.14,6.14,90,20171024
530943,SRI ADHIKARI,38.2,38.2,38.2,38.2,562,20171024
530951,RAMINFO,43.35,48.5,39.1,41.6,3822,20171024
530953,SUNIL AGRO F,78.8,79,74,76.9,200,20171024
530959,DIANA TEA CO,19.1,19.45,19.05,19.1,8170,20171024
530961,VIKASECO,20.55,20.7,19.9,19.95,236463,20171024
530965,INDIAN OIL,404,413.9,404,407.35,220940,20171024
530973,ALFA ICA (I),70.85,70.85,68.5,70.85,4155,20171024
530977,SKCIL,163.95,164,158.15,160.05,705,20171024
530979,INDIA HOME,146.9,153,142,149.1,14094,20171024
530985,JPT SECUR.,13.7,13.7,13.7,13.7,5786,20171024
530991,ROOPA INDUS,13.99,13.99,13.99,13.99,300,20171024
530999,BALAJI AMINE,420,428,414.3,424.35,5931,20171024
531027,LIBORD SEC,7.3,7.35,7.3,7.35,735,20171024
531041,COMPETENT AU,217.5,224,217.5,222.2,1748,20171024
531043,DHAN JEEVAN,34.25,36,34.2,36,6529,20171024
531067,CONTIL I LTD,5.75,5.75,5.75,5.75,100,20171024
531069,VIJAY SOLVEX,250,250,237.5,237.5,106,20171024
531080,SHRI KRISH,19.75,20.7,19.75,20.7,151,20171024
531082,ALANKIT,36.2,36.25,35,35.95,832426,20171024
531083,NIHAR INFO,13.99,13.99,13.1,13.1,1105,20171024
531092,OM MET INFRA,76.2,77.85,76.15,76.6,74460,20171024
531099,RUBRA MEDICA,4.27,4.48,4.27,4.46,8443,20171024
531109,ISHAN DYES,50.75,51.5,49.75,50.5,41054,20171024
531120,PATEL ENGG.,74.5,76.8,74.5,75.75,38246,20171024
531129,INANI MARBLE,23.15,23.15,22.3,22.95,214,20171024
531146,MEDICAMEN BI,583,599,580,594.45,5962,20171024
531147,ALICON,579.8,610,574.1,596.55,2695,20171024
531153,DILIGENT,14.5,14.5,11.35,12.3,2399,20171024
531157,ORGANIC COAT,20.73,20.76,20.73,20.76,2586,20171024
531158,CATVISION,41.35,41.5,41.35,41.5,2600,20171024
531161,ABM KNOWLEDG,126.9,126.9,119.65,123.75,3332,20171024
531162,EMAMI LTD.,1136,1145,1128.9,1136.8,5105,20171024
531169,SKP SECURE.,55.75,60,55.1,59.5,177,20171024
531172,PRANAV.SPIN,19.15,21.85,19.15,20.45,935,20171024
531173,SYSCHEM (I),10.6,10.7,10.01,10.47,4632,20171024
531175,BLS INFOTE,0.21,0.23,0.21,0.21,23498,20171024
531176,MEFCOM CAPIT,18,18.8,18,18.45,1725,20171024
531179,ARMAN FIN,219.5,242,210,215,934,20171024
531192,MIDINFRA,1.4,1.4,1.4,1.4,100,20171024
531196,GAGAN POLYCO,2.03,2.03,2.03,2.03,100,20171024
531198,DHANADACOL,3.22,3.54,3.22,3.54,105,20171024
531201,SHILCHAR TEC,425,439.9,425,432.25,1586,20171024
531209,NUCLE.SOFT E,354.15,355.4,336.5,341.7,17617,20171024
531213,MANAP FIN,102.5,103,100.8,101.05,499181,20171024
531215,RTS POWER CO,64.65,64.65,61,62.1,4024,20171024
531216,COMFORT INTE,0.76,0.77,0.73,0.76,40826,20171024
531223,ANJANI SYNT.,32,36.95,32,35.65,37342,20171024
531233,RASI ELECTRO,5.55,5.55,5.03,5.03,15865,20171024
531234,VICTORY PAPR,24.95,24.95,24.95,24.95,1735,20171024
531241,LINC PEN &PL,240,242.4,240,240,455,20171024
531246,PRIMA IND.,10.4,10.4,10.4,10.4,52,20171024
531252,ANERI,5.43,5.7,5.43,5.7,1000,20171024
531253,INDIA GELAT.,111.1,113.5,105.2,112.1,2235,20171024
531254,OPTIFIN,28.35,28.35,28.35,28.35,9,20171024
531255,PARAGON FIN.,26.75,26.75,26.75,26.75,5624,20171024
531266,VST TILLERS,2190,2203,2169.1,2186.25,213,20171024
531268,B2B SOFT.,11.11,11.11,11.11,11.11,5,20171024
531273,RADHE DEVLOP,20.05,20.5,19.05,19.1,3086,20171024
531278,ELIXIR,40.95,40.95,40.95,40.95,100,20171024
531279,TRISHAKTI EL,10.62,10.62,10.62,10.62,550,20171024
531280,PANKAJ POLY.,11.9,11.9,11.9,11.9,350,20171024
531281,P.G.IND.LTD.,27.9,27.9,27.9,27.9,100,20171024
531287,NAT PLASTIC,38.45,42.4,38.45,39.95,426,20171024
531289,NATFIT,244,250,238.85,242.15,10935,20171024
531297,ARTEFACT PR,31.75,31.75,31.75,31.75,50,20171024
531300,AMIT INTNL.,3.2,3.2,3.2,3.2,100,20171024
531301,HIGH STREET,17.4,17.4,16.25,16.25,1396,20171024
531306,DHP INDIA LT,493,493,459.5,469.55,1401,20171024
531307,SRK INDUS,3.93,3.93,3.93,3.93,100,20171024
531314,INTEGRA CAP.,28.4,28.4,28.4,28.4,88,20171024
531324,ROSELABS FIN,23.5,24.65,22.35,22.35,808,20171024
531328,KRETTOSYS,51.4,51.4,51.4,51.4,160,20171024
531335,ZYDUS WELL,894.9,900,890.9,893.05,519,20171024
531343,INDINFRA,18.35,18.35,18.35,18.35,44,20171024
531344,CONTAIN.CORP,1333.95,1359.2,1333.35,1340.3,7218,20171024
531346,EASTERN TRED,99.55,102.5,99.55,102.5,282,20171024
531349,PANACEA BIOT,238.9,275.9,234,248.95,254423,20171024
531352,PEETI SECURT,8.1,8.1,8.1,8.1,430,20171024
531358,CHOICE INT.,97.9,100.85,96,96,3986,20171024
531359,SHRIRAM ASSE,46.5,46.5,46.5,46.5,158,20171024
531364,AQUAPIV,15.4,15.4,15.4,15.4,1046,20171024
531367,DOLLEX IND.,3,3.01,2.85,2.85,9702,20171024
531373,BYKE HOSP,168.25,170.9,168.2,170.05,9818,20171024
531380,CENTENIAL SU,60.1,60.1,60.1,60.1,5,20171024
531381,ARIHANT FOUN,47.75,47.75,45.5,47.5,503,20171024
531390,UPSURGE INV.,49.4,49.4,49.25,49.25,202,20171024
531398,SOURCENTRL,206.65,206.65,200,206.65,5766,20171024
531400,ALMONDZ GLO,25.4,27.2,25.4,27.05,3457,20171024
531402,LWS KNITWEAR,7.91,7.91,7.91,7.91,50,20171024
531404,ZICOM ELECTR,21.15,21.2,20.5,20.85,18305,20171024
531410,GUJ.FOILS,13.91,13.91,13.9,13.9,861,20171024
531416,NARENDRA PRO,7.13,7.7,7.13,7.7,2344,20171024
531426,TAMIL.NEWSPR,348,351.8,346.25,349.4,3343,20171024
531429,ADVENT COMP.,2.42,2.53,2.35,2.53,470,20171024
531431,SHAKTI PUMPS,478,485,472.1,473.8,14710,20171024
531433,SUNGOLD CAP.,1.19,1.19,1.19,1.19,56,20171024
531437,PWASML,36.8,36.8,33,33.7,38459,20171024
531439,GOLDSTONE EN,10.76,11.54,10.56,10.91,5389,20171024
531449,GRM OVERSEAS,329,329.7,310.1,323.05,3276,20171024
531452,NCC FINANCE,1.7,1.7,1.69,1.69,930,20171024
531453,MOHIT INDUS.,42.5,43.2,42.25,42.6,45111,20171024
531454,POLYLINK POL,19.95,22.5,19.25,21.05,97185,20171024
531456,MINAXI TEXT.,1.39,1.39,1.31,1.31,3200,20171024
531460,CONTI.CONTRL,5.96,5.96,5.96,5.96,779,20171024
531463,GBLINFRA,105.6,105.7,105.45,105.5,4705,20171024
531467,ARNAVCORP,0.64,0.64,0.64,0.64,1350,20171024
531471,DUKE OFFSHOR,97.1,99,97.05,97.15,3875,20171024
531472,CYBELE IND,7.4,7.46,7.4,7.46,220,20171024
531489,CG-VAK SOFTW,27,29.85,26.25,29.85,257,20171024
531496,OMKAR OVERSE,1.03,1.03,1.03,1.03,100,20171024
531497,MADHUCON PRJ,28.25,29.2,26.85,27.2,68588,20171024
531499,SYBLY INDS.,4.07,4.19,4.06,4.1,17772,20171024
531500,RAJESH EXPO.,829,833.1,805.55,810.35,65069,20171024
531502,ESAAR (I)LTD,0.49,0.49,0.49,0.49,109501,20171024
531508,EVEREADY (I),318.05,334,318,331.15,7700,20171024
531512,ORIENT TRADE,4.22,4.22,4.22,4.22,1200,20171024
531518,VIKAS GRAN,6.75,7.14,6.46,7.14,2550,20171024
531519,ANKUSH FINST,10.85,10.85,10.85,10.85,500,20171024
531524,I.C.S.A. IND,2.5,2.7,2.5,2.52,8222,20171024
531525,ACE SOFTWARE,18,18,18,18,50,20171024
531531,HATSUN AGRO,714.9,724,712.1,716.1,1821,20171024
531539,RISHABH DIGH,34.5,34.9,31.2,32.1,4318,20171024
531540,MARUTI INFRA,26,27,25.25,26.1,17743,20171024
531541,AVONLIFE,12.09,12.09,12.09,12.09,39146,20171024
531543,JINDAL WORLD,1222.55,1229.55,1214.35,1216.6,22352,20171024
531547,TIRUPATI IND,14.44,15.25,14.44,14.44,109800,20171024
531548,SOMANY CRAM,840.25,844,830,833.75,391,20171024
531556,CORAL (I)FIN,101,102.4,95,96.65,10073,20171024
531569,SANJIVANI PA,5.75,5.75,5.7,5.74,4856,20171024
531574,VAS INFRA,10.78,10.78,9.57,10.2,355,20171024
531582,BERYL SECUR.,3.05,3.05,3.05,3.05,500,20171024
531585,DEVINE IMPE,4.52,4.52,4.52,4.52,4000,20171024
531590,BILPOWER LTD,1.05,1.05,1.05,1.05,45,20171024
531595,CGCL,118.95,119.55,116,117.9,17173,20171024
531599,FDC LIMITED,184.55,187,178.1,178.8,5121,20171024
531608,GORANI INDUS,12,12,12,12,11,20171024
531609,KG PETROCHEM,123.5,123.5,112.2,123.4,333,20171024
531612,KGN IND LTD,1.59,1.59,1.59,1.59,1002,20171024
531616,STARCOM,194.8,194.8,194.8,194.8,189,20171024
531624,COUNTRY COND,3,3.43,3,3.43,90980,20171024
531626,OROSMITHS,7,7,7,7,1,20171024
531633,LINCOLN PHAR,194.3,198.85,193,195.9,26087,20171024
531638,SURAJ LTD,39.55,40.6,39.55,39.85,846,20171024
531642,MARICOLTD,318,318,312,312.9,13738,20171024
531650,VAX HSG.FIN.,2.58,2.58,2.58,2.58,200,20171024
531658,TRIJAL IND.,1.51,1.51,1.51,1.51,5,20171024
531663,YUVRAAJHPL,0.42,0.42,0.42,0.42,3060,20171024
531680,MAYUR LEATHR,20.5,20.55,19.75,20.55,1701,20171024
531682,CAT TECHN.,0.55,0.55,0.55,0.55,1000,20171024
531686,ADVIK LABORS,4.09,4.44,4.09,4.39,120,20171024
531687,KARUTURI GLO,1.23,1.25,1.2,1.21,225411,20171024
531688,PRITHVIEXCH,50,53.85,48.7,49.2,4032,20171024
531694,RAINBOW FOUN,21.85,21.85,21.85,21.85,10,20171024
531712,TRILOGIC,1.4,1.47,1.4,1.47,70030,20171024
531717,VIDHIING,71.5,73.5,71,71.35,78178,20171024
531719,BHAGIRA.CHEM,300,312,296,307.25,6821,20171024
531723,STAMPEDE CAP,6.99,6.99,6.57,6.76,84944,20171024
531726,PANCHSHEEL O,90.05,95,90.05,95,1910,20171024
531727,MENON PISTON,23.6,23.6,22.5,23.45,35773,20171024
531737,GREENCREST,60.6,60.6,60.6,60.6,654,20171024
531739,GENNEX LAB,3.6,3.78,3.5,3.64,990903,20171024
531744,GINI SILK MI,309,309,278,280.8,1058,20171024
531746,PRAJAY ENGS.,8.5,8.62,8.5,8.62,16272,20171024
531758,G.K.CONSULT.,3.7,3.88,3.7,3.88,200,20171024
531761,AMULYA LEAS.,455,455,397,431.35,36293,20171024
531762,UNJHA FORMUL,12,12.6,12,12.6,5460,20171024
531768,POLY MEDICUR,247.35,263,247,256.25,2546,20171024
531769,PFL INFOTECH,8,8,7.77,7.77,4036,20171024
531784,KCLINFRA,1.01,1.07,1.01,1.07,23500,20171024
531795,ATUL AUTO,468,471,461.5,465.2,4772,20171024
531802,PRERNA INFR,45.95,47.6,40.5,45.6,7131,20171024
531814,TIRUPATI SAR,18.65,19.95,18.65,19.75,8336,20171024
531816,PANORAM UNI,8.8,9.15,8.7,8.85,5946,20171024
531822,RODIUM,115.05,115.05,115.05,115.05,7,20171024
531832,NAGAR.AGRITE,6.2,6.2,6.2,6.2,517,20171024
531834,NATURA HUE C,2.38,2.38,2.38,2.38,10,20171024
531841,INDUSFINL,13.3,13.3,13.3,13.3,55,20171024
531842,LAHOTI OVER.,24.3,24.3,23.45,23.85,9705,20171024
531859,ORIENTAL VEN,466.45,479,466,466,493,20171024
531861,JOINDRE CAPI,39.2,39.35,37,38,32403,20171024
531862,BHARATAGRI,116,118.8,113.25,116,7277,20171024
531867,UNITECH INTE,8.68,8.68,8.1,8.48,18256,20171024
531869,SACHETA MET.,41.45,46.8,38,40.1,171234,20171024
531879,PIONEER DIS.,182.9,185,180.25,185,526,20171024
531881,GMETCOAL,22.95,22.95,19.95,20.3,799,20171024
531882,KWALITYLTD,101.5,103,100,100.5,105943,20171024
531887,RAHUL MERCH.,9.27,9.27,9.27,9.27,1,20171024
531888,REXNORD ELE.,71.6,73.35,69.55,70.75,11495,20171024
531892,KHANDWALA SE,15.5,15.5,15.5,15.5,2,20171024
531893,SAWACA BUSI,2.8,2.8,2.8,2.8,3889,20171024
531900,CCL INTER,15.85,15.85,15.85,15.85,491,20171024
531917,TWINSTAR SOF,1.72,1.72,1.69,1.69,906,20171024
531921,AGAR IND COR,503,527.6,492,527.3,21059,20171024
531923,DHAMPURE SGR,15.69,15.69,13.82,14.85,5968,20171024
531934,SUPREME TEX,3.1,3.15,3.07,3.1,8501,20171024
531950,VERTEX SEC.,2.75,2.88,2.7,2.7,13513,20171024
531952,RIBA TEXTILS,120.2,120.2,119.5,119.5,78477,20171024
531968,IITL PROJ,29.85,29.85,29.85,29.85,26,20171024
531972,TRIDENTTOOL,19.9,20.8,19.9,20.8,16853,20171024
531977,CHARTERLOGIS,20,20.4,19.75,20.05,130584,20171024
531978,AMBIKA COTTO,1315.9,1328.95,1302.15,1309.55,296,20171024
531979,HIND ALUMIN,120.85,124.95,117,121.8,22944,20171024
531996,ODYSSEY CORP,1.92,1.98,1.92,1.98,302,20171024
532005,SAM INDUS.,16.8,16.8,15.2,16.25,6400,20171024
532011,POOJA ENT,21.75,21.75,21.75,21.75,1,20171024
532015,GRAVITY (I),3.8,3.8,3.8,3.8,289,20171024
532022,FILAT FASH,3.46,3.46,3.46,3.46,5900,20171024
532025,SOWBH MEDIA,1.41,1.41,1.41,1.41,3370,20171024
532033,JAIN STUDIOS,4.25,4.25,4.16,4.16,2760,20171024
532035,UNISTAR MULT,5.7,5.75,5.7,5.75,29000,20171024
532039,ZENOTECH,40.75,40.9,39.6,39.9,14538,20171024
532051,SWELECT,518.25,519.95,515,516.8,2121,20171024
532053,WALLFORT FIN,102.9,103,97.1,100.65,1409,20171024
532054,KDDL LTD,246.6,248,241.15,244.35,1048,20171024
532067,KILPEST (I),76.4,76.4,72.6,76,26369,20171024
532070,SUPERB PAPER,43.05,43.2,43,43,3660,20171024
532081,KSERASERA,0.14,0.14,0.14,0.14,69883,20171024
532090,VANDANA,0.23,0.24,0.23,0.23,23101,20171024
532097,MUKAND ENGG.,50,54.4,49.3,52.75,45127,20171024
532102,SBEC SUGAR,10.83,10.83,10.83,10.83,100,20171024
532114,AREALTY,2.4,2.46,2.24,2.25,306,20171024
532121,DENA BANK,28.5,28.5,27.45,28,500850,20171024
532123,BSE INFRA,3.8,3.84,3.7,3.74,7074,20171024
532124,RELIAB VEN,21,21,21,21,4300,20171024
532129,HEXAWARE TEC,283,290.85,283,289,37208,20171024
532134,BANKBARODA,138.8,145.1,138.75,143.15,874353,20171024
532141,ANDHRA CEMEN,11.69,11.81,11.21,11.81,72297,20171024
532143,SKM EGG PROD,76.7,76.7,72.3,74.5,39683,20171024
532144,WELCORP,134.35,135.9,133.8,134.85,29926,20171024
532145,H.S.(I) LTD.,9.65,11.2,9.65,11.2,506,20171024
532149,BNK OF INDIA,135,142.3,135,140.45,427492,20171024
532150,INDRAPRAST,51.5,51.9,50.9,51.35,18455,20171024
532154,SUNSHINE,2.7,2.7,2.7,2.7,150,20171024
532155,GAIL (I) LTD,435.5,445.45,435.5,443.3,1045929,20171024
532156,VAIBHAVGBL,551.3,555,544.25,549.95,382,20171024
532162,JK PAPER,112.7,115.8,112,113.95,62378,20171024
532163,SAREGAMA (I),610,632.65,602,608.9,101908,20171024
532172,SPHEREGSL,44.45,44.9,44,44.6,3432,20171024
532173,CYBERTECH,69.9,70,68.2,69.15,17311,20171024
532174,ICICI BANK,264.5,267.75,256,266.45,621114,20171024
532175,CYIENT,543,562.8,540.4,558.7,17470,20171024
532178,ENGINRS.(I),151.5,153.2,150.1,151.85,86729,20171024
532179,CORPN.BANK,38.75,39.85,38.05,39.15,67730,20171024
532180,DHANALAK.BNK,36.8,37.75,36.4,37.45,83908,20171024
532181,GUJ.MINERAL,175.15,178.4,166.7,169.4,394690,20171024
532183,GAYATRI SUGR,8.11,8.59,8.11,8.32,51021,20171024
532187,INDUSIND BNK,1699,1699.45,1655.1,1664.7,67928,20171024
532189,INDIA TOURIS,516.1,532.5,516.1,520.85,6921,20171024
532209,J & K BANK,72.55,75,72.55,73.9,42605,20171024
532210,CITY UNION,159.7,160.45,157.9,159.55,14620,20171024
532212,ARCHIES LTD,29.65,30.4,29.65,29.7,14246,20171024
532215,AXIS BANK,451,457.6,450,451.85,565517,20171024
532216,HB STOCKHOL.,43,43,42.35,42.35,6025,20171024
532218,SOUTH IND.BK,32.25,32.3,31.85,32.05,1464521,20171024
532219,ENERGY DEV.,21.8,22.25,21.5,21.6,29047,20171024
532221,SONATA SOFT.,161.5,175.95,161,172.35,199821,20171024
532230,BENGAL TEA &,51,51,50.75,50.75,667,20171024
532234,NAT.ALUM,85,87.25,83.75,85.3,987141,20171024
532240,INDIA NIPPON,1276.8,1284.95,1200,1211.95,8183,20171024
532254,POLARIS,226.65,245,226.65,241.1,34244,20171024
532256,NALWA SONS,1450,1490,1383,1441.85,1273,20171024
532259,APAR INDUS.,762.35,775.55,762.25,770.45,766,20171024
532262,TCI INDUS.,1310.5,1315,1310,1310,36,20171024
532268,ACCELYA,1501,1501,1422.15,1429.55,410,20171024
532271,CYBERMATE,4.48,4.48,4.07,4.07,174442,20171024
532275,LANDMARC LEI,0.97,0.99,0.96,0.99,13900,20171024
532276,SYNDICATE BN,67.55,72.9,67.45,72.25,964841,20171024
532281,HCL TECHNO,935.7,939.3,908,913.45,90636,20171024
532282,CASTEXTECH,5,5.44,4.95,5.42,1472332,20171024
532284,TCFC FINANCE,34.95,34.95,34.05,34.05,409,20171024
532285,GEOJITFSL,135.55,137.45,135,136.05,26963,20171024
532286,JINDAL STE,156.2,163.85,156.2,161.85,830841,20171024
532296,GLENMARK PHA,598,605.75,598,601.1,33890,20171024
532300,WOCKHARDT,620.5,628.1,619,620.85,61580,20171024
532301,TATA COFFEE,149,153.3,149,150.3,73669,20171024
532304,KJMCCORP,15.9,15.95,15.9,15.95,783,20171024
532305,IND-SWIFT LA,34.95,35.6,34.05,35.5,22260,20171024
532309,GEPIL,680.5,692.3,680.4,683.1,4938,20171024
532310,SHREE RAMA,13.4,13.75,13,13.5,17730,20171024
532313,MAHINDRALIFE,470,470,462,463.85,3616,20171024
532318,GEMINI COMMU,1.11,1.11,1.11,1.11,2310,20171024
532321,CADILA HEALT,489.3,490.2,482,483.55,29403,20171024
532323,SHIVA CEMENT,37.7,39.6,36.8,39.3,6164921,20171024
532324,CINEVISTA,23.05,23.05,22.5,22.5,54734,20171024
532326,INTENS TECH,82.15,84,81.5,81.6,6311,20171024
532329,DANLAW TECH.,59.55,61.35,59.55,60,571,20171024
532330,BIOPAC INDIA,22,22,20.5,21.05,16188,20171024
532331,AJANTA PHARM,1180,1180,1142.65,1156,27841,20171024
532333,HB PORTFOLIO,33,33,30.15,32.45,7621,20171024
532334,HB ESTATE DE,22.25,22.25,22.25,22.25,1036,20171024
532339,COMPUCOM SOF,13.5,13.54,13.14,13.3,8486,20171024
532340,OMNI AX'S SO,1.8,1.85,1.8,1.85,7000,20171024
532341,IZMO,54.05,57.35,54,57.3,24555,20171024
532342,COMMEX TECH,0.47,0.48,0.47,0.48,11921,20171024
532343,TVS MOTOR L,686,696,684.5,693.85,36140,20171024
532344,SOFTSOL (I),34.25,34.25,34.25,34.25,236,20171024
532345,GATI LTD.,116.4,117.5,115.2,115.5,127188,20171024
532348,SUBEX LTX,8.35,8.78,8.35,8.55,587751,20171024
532349,TRANSPORT CO,278.55,284.2,277.95,278.65,3880,20171024
532350,PADMALAYA TE,7,7,6.35,6.93,59484,20171024
532351,AKSH OPTIFIB,24.55,25.4,24.45,25.1,528239,20171024
532355,PICTURHOUSE,6.79,6.79,6.79,6.79,50,20171024
532356,TRIVENI ENGG,97.25,98.7,95.8,96.05,103673,20171024
532357,MUKTA ARTS,94.7,95.5,90.3,92.8,5974,20171024
532359,HITKIT GLOB,0.28,0.28,0.28,0.28,1,20171024
532362,NAGPUR POWER,34.45,37,34.45,37,2750,20171024
532365,DYNACONS SYS,38,39.7,38,38.35,5345,20171024
532366,PNB GILTS,49.05,49.5,48.95,49.3,43344,20171024
532368,YBRANTDIGI,6.1,6.1,5.76,5.94,156950,20171024
532369,RAMCO INDS.,295,317,294.2,306.7,96496,20171024
532370,RAMCO SYSTM,378,428.9,377.5,414.45,96130,20171024
532371,TATA TELESER,6.79,6.79,6.79,6.79,454295,20171024
532372,VIRINCHI,105.75,105.75,100,103.9,59070,20171024
532373,WEPSOLN,51.05,57.8,51.05,54.65,90052,20171024
532374,STER TECH,262,271.1,257,267.2,337482,20171024
532375,TIPSINDUSTR,73.7,74,72.25,74,3380,20171024
532379,FIRSTOBJ,15.95,15.95,15.05,15.05,450,20171024
532380,BABA ARTS,2.9,2.9,2.84,2.84,633,20171024
532382,BALAJI TELE.,154.55,156.5,152.25,152.9,38238,20171024
532384,TYCHE INDS,121.7,123.75,120.3,121.85,9450,20171024
532386,CALIFORN.SOF,28.7,31.45,28.7,28.7,69603,20171024
532387,PRITISHN COM,20,20.25,18.65,18.85,2675,20171024
532388,INDIAN OVER.,22.3,23,22,22.45,146266,20171024
532390,TAJ GVK HOTL,179.05,182.5,177.15,178,9771,20171024
532391,OPTO CIRCUIT,6.93,7.07,6.86,6.89,100384,20171024
532392,CREATIVE EYE,4.23,4.25,4.1,4.25,5445,20171024
532395,AXISCADES,120,120,114.9,117.35,27254,20171024
532397,ARMS PAPER,1.71,1.71,1.71,1.71,10000,20171024
532400,KPIT,127.1,132.55,127.1,131.35,156783,20171024
532401,VIJAYA BANK,60,61.35,59.05,60.85,285307,20171024
532404,SAVEN TECHNO,25.5,27.5,25.5,26.8,10928,20171024
532406,AVANTEL LTD,300,300,289.15,289.15,9730,20171024
532407,MOSCHIP SEMI,42.65,44.7,42.35,42.95,96943,20171024
532408,MEGASOFT LTD,12.49,12.55,12.22,12.29,28488,20171024
532410,TRANSCORP IN,40,41.7,38.25,39,11347,20171024
532413,CEREBRA INTE,41.1,42.95,39.8,40.6,111987,20171024
532416,MID-DAY MULT,23.05,23.3,22.5,23,6465,20171024
532418,ANDHRA BANK,54.85,58.8,54.6,58.5,855104,20171024
532419,SMARTLINK,109.25,109.6,105.6,106.25,56873,20171024
532424,GODREJ CONS,940,947,930.65,932.55,4538,20171024
532430,BF UTILI,405.6,414.9,402.95,404.65,121767,20171024
532432,UNITD SPR,2506.1,2539,2481,2510.1,21816,20171024
532439,GOLDST INFRA,192.6,204.85,192.6,195,33970,20171024
532440,MPS LTD,597,597,573.8,574.95,16294,20171024
532441,RNBOWDENIM,4.14,4.14,4.14,4.14,784,20171024
532443,CERA SANITAR,3086.8,3205,2980,3171.55,747,20171024
532454,BHARTI ARTL,500,504.5,494.95,501.65,436457,20171024
532455,SHALIMAR WIR,20,20,18.3,18.41,41242,20171024
532456,COMPUAGE INF,27.05,27.85,27,27.1,2832,20171024
532457,GULSHAN POLY,84,84.55,82.7,83.45,23251,20171024
532459,AUNDE IND,58,58,55.55,55.55,700,20171024
532460,PONNI SUG(ER,172.9,182.95,168,179.05,1220,20171024
532461,PUNJAB NATIO,132,141.6,131.25,138.1,1175570,20171024
532466,ORACLE FIN,3517.35,3555,3517.35,3546.65,394,20171024
532467,HAZ MUL PRO,0.5,0.5,0.5,0.5,100000,20171024
532468,KAMAHOLDING,2890,2890,2766,2800,301,20171024
532475,APTECH LTD,307.1,324.7,307.1,313.25,157470,20171024
532477,UNION BANK L,126.9,133.45,126.9,131.35,583667,20171024
532478,UNITED BREWA,840,863.55,838.5,860.1,71740,20171024
532479,ISMT LTD,10.46,11.34,10.3,11.16,68745,20171024
532480,ALLAHABAD BK,65,69.05,65,68.5,274833,20171024
532481,NOIDA-TOLL B,13.8,14,13.7,13.71,14170,20171024
532482,GRANULES (I),142.2,142.2,138.25,139.75,157306,20171024
532483,CANARA BANK,304.25,319.35,304.25,317.2,274200,20171024
532485,BALMER LA.IN,400.05,407.95,400,405.6,4104,20171024
532486,POKARNA LTD,210,219,208,214.65,25607,20171024
532488,DIVI'S LAB.,875.5,877.95,865.5,870.6,48265,20171024
532493,ASTRA MICRO,128,128,123,123.55,26889,20171024
532497,RADICOKHAIT,226,226.1,213.3,221.2,386924,20171024
532498,SHRMCITYUN,2152.3,2153.95,2110.05,2119.8,3658,20171024
532500,MARUTISUZUK,7851,7931.8,7843.35,7875.35,18188,20171024
532503,RAJAPAMILLS,1089.8,1210,1089.8,1202.45,9912,20171024
532504,NAVIN FLUORI,716.8,730,703.9,708.5,6596,20171024
532505,UCOBANK,29.45,30.35,29.4,30.2,151080,20171024
532507,BAG FIL MED,4.91,4.93,4.51,4.63,67417,20171024
532508,JSL,116.05,119.8,115.65,118.4,184727,20171024
532509,SUPRAJIT ENG,279.05,282,276.45,278.1,3539,20171024
532511,EXCEL CROP.,1690,1799,1630,1778.45,620,20171024
532513,TVSELE,424,437.8,413.9,416.9,76028,20171024
532514,INDRA GAS,1624,1624,1590,1594.9,21987,20171024
532515,TV TODAY,353.5,356,346.4,348.7,17587,20171024
532518,FLORENCE,1695.4,1695.4,1622.6,1622.6,383,20171024
532521,PALRED,98.9,100,98.25,100,323,20171024
532522,PETRONET LNG,275,275.2,264.7,268.95,143670,20171024
532523,BIOCON LTD.,365,369.9,362.65,365.75,178182,20171024
532524,PTC INDIA,119,120.7,118.35,119.4,269503,20171024
532525,BANK MAHA,25,25.4,24.95,25.3,30623,20171024
532527,RK FORGINGS,690,690,663.05,669.2,7245,20171024
532528,DATAM GLOB,101.8,110.75,101,107.8,83138,20171024
532529,NDTV,64.9,65,62.5,62.95,18249,20171024
532531,STAR,843.5,862.15,843,847.6,30975,20171024
532532,JAIPRA,19.35,19.6,18.65,18.8,6668503,20171024
532538,ULTRATECH CM,4210,4299.95,4193.6,4211.2,52170,20171024
532539,MINDA IND,857,857,815,824.45,6608,20171024
532540,TCS LTD.,2610,2619,2570.45,2580.6,14593,20171024
532541,NIITTECH,617.75,618.9,604.8,607.25,8425,20171024
532543,GULFPETRO,80.8,81.8,80.05,80.8,10002,20171024
532548,CENTURYPLY,273.2,282,273,279.1,18403,20171024
532553,WELENT,156.85,160,156,158.45,91912,20171024
532555,NTPC LTD,177,182.6,176.65,181.65,411480,20171024
532604,SALSTEEL,8.9,8.9,7.65,7.73,185003,20171024
532605,JBM AUTO,547.9,547.9,512,524.5,28956,20171024
532609,BHARATIDIL,8.1,8.88,8.1,8.44,51719,20171024
532610,DWAR SUGAR,79.2,79.2,75.95,76.55,391666,20171024
532612,INDOCO REM,252.55,274.9,247,270.05,164842,20171024
532613,VIPCLOTHNG,57.05,58.9,56.9,58.25,39969,20171024
532616,XCHANGING,62.25,63,61.65,61.85,9724,20171024
532617,JETAIRWAYS,469,516.5,469,512,612732,20171024
532621,MORARJETEX,54.3,55.75,53.6,53.85,34096,20171024
532622,GATEWAY DIST,238.5,239,236.9,237.4,1444,20171024
532624,JINDALPH,87.7,95,87.2,90.05,16412,20171024
532626,PONDY OXIDES,752.15,779,720,723.3,80309,20171024
532627,JPPOWER,8.5,8.76,8.2,8.27,1626135,20171024
532628,3I INFOTECH,3.81,3.88,3.77,3.81,357214,20171024
532629,MCNALLYB,59.95,59.95,57.55,58.15,6040,20171024
532630,GOKALDAS,129.25,132.3,127.8,128.35,109823,20171024
532633,ALLSEC TECH,446.4,521.15,440.05,474.9,62586,20171024
532636,IIFL,609.3,617.5,602.2,610.1,2493,20171024
532637,MAN DRUGORG,153.1,154,148.15,149.3,10910,20171024
532638,SHOPPER STOP,543.85,551.05,535,538.05,6930,20171024
532640,CYBER MEDIA,13.12,13.12,13.12,13.12,19393,20171024
532641,NDL,169.75,179.8,168.2,174.05,113132,20171024
532642,JSWHL,1914,1921,1900,1918.25,1989,20171024
532643,GANESHFORGIN,1.17,1.17,1.07,1.07,650,20171024
532644,JK CEMENT,955.05,987,954.6,981.35,1265,20171024
532646,UNIPLY IND,290.95,294.5,285,288.35,4577,20171024
532647,PROVOGUE IND,4.2,5.04,4.19,5.04,1089517,20171024
532648,YES BANK,358.7,363.4,344.15,348.25,1080353,20171024
532649,NECTAR LIFE,27.5,27.5,26.9,26.95,23116,20171024
532650,MSP STEEL,16.1,17.33,16.1,16.97,45167,20171024
532651,SPL INDS,19.3,22.55,19,21.6,8809,20171024
532652,KARNATAKA BK,158,161.4,156.55,159.35,347544,20171024
532654,MCLEOD RUSSE,162,162,159.5,160.3,3143,20171024
532656,FACOR ALLOYS,5.35,6.1,5.35,5.62,2252771,20171024
532658,EON ELECT,140.4,140.4,127.75,127.75,39055,20171024
532659,IDFC,63.8,64.5,63.3,63.75,563175,20171024
532660,VIVIMED LABS,124,128.9,123,125.1,114414,20171024
532661,RANE MADRAS,530,538.5,528,530.15,3131,20171024
532662,HT MEDIA,104.9,104.9,102,102.65,56924,20171024
532663,SASKEN,553.35,564.35,553.35,555.45,3876,20171024
532667,SUZLONENERGY,15.35,15.7,15.3,15.55,2237769,20171024
532668,AURIONPRO SO,148.35,157.4,146,154.25,67297,20171024
532669,SOUTHBIOTEC,3.79,3.79,3.36,3.55,10776,20171024
532670,RENUKA SUGAR,14.5,14.6,14.25,14.32,362338,20171024
532673,KM SUGARMILL,24.8,25.25,24.5,24.55,35194,20171024
532674,BANNARI AMMA,305,316,302.05,307,742,20171024
532676,PBA INFRASTR,16.15,16.15,16.1,16.1,105,20171024
532678,BOMBAY RAYON,119.35,128,119.35,126.05,64755,20171024
532679,SORILINFRA,158.45,159,155.85,156.25,22247,20171024
532682,ABG SHIPYARD,14.2,14.2,12.92,13.7,57494,20171024
532683,AIAENGINEER,1407.25,1407.25,1375,1378.35,595,20171024
532684,EVEREST KANT,41.45,46.35,40.65,45.1,541238,20171024
532686,KERNEX MICRO,44.3,48.1,44.3,46.95,8819,20171024
532687,REPRO INDIA,820,836.4,776.65,795.05,6291,20171024
532689,PVR LTD,1418,1446.65,1413.4,1419.7,18158,20171024
532690,RAMSARUP IND,2.48,2.58,2.48,2.58,16097,20171024
532692,RADHA MADHAV,29.7,29.7,27.8,27.95,67304,20171024
532693,PUNJ LLOYD,20.55,21.5,20.55,21.25,479098,20171024
532694,BARTRONICSIN,14,14.18,13.7,13.86,22988,20171024
532695,CELEBRITYFAS,15,15.3,14.6,14.85,19259,20171024
532696,EDUCOMP SOLN,5.85,6.01,5.76,5.9,175228,20171024
532698,NITINSPINNER,114.6,117.85,114.45,116.8,22626,20171024
532699,ROYALORCH,138,143.7,134.6,139.8,57185,20171024
532700,ENT NETWORK,775,785,770,785,16,20171024
532701,SREE SAKTHI,4.02,4.1,4.02,4.1,2577,20171024
532702,GUJ PETRONET,209.9,214.95,209,212.35,90270,20171024
532705,JAGRAN PRAK,179,179,175.1,176.85,5383,20171024
532706,INOX LEISURE,229.05,231.75,220.2,229.5,10397,20171024
532707,DYNEMIC PRO,150.5,165,147,156.7,111982,20171024
532708,GVK POWERINF,14.82,14.82,14.82,14.82,1845547,20171024
532710,SADBHAV ENGG,276,297.4,276,290.35,555613,20171024
532711,SUNIL HITECH,15.55,16.24,14.83,14.99,3837171,20171024
532712,REL COM LTD,18.05,19.1,16.8,17,4920626,20171024
532713,SAKUMA EXPO,198.25,210.95,198.25,204,88035,20171024
532714,KEC INTERN,296,303.3,294.3,295.45,37455,20171024
532715,GITANJALI GE,66,67.75,65.8,66.35,60060,20171024
532716,GILLA ARBUT,62,62,62,62,2150,20171024
532717,INDOTECHTR,222.55,222.55,214,214.95,1299,20171024
532718,PRATIBHA IND,5.87,5.99,5.8,5.96,50067,20171024
532719,BL KASHYAP,43.7,46.45,43.15,45,87837,20171024
532720,M&M FINANSER,416.1,424.8,406.6,419.4,257479,20171024
532721,VISA STEEL,26.25,28,25,25.3,235288,20171024
532722,NITCO TILES,91.15,97.3,90.7,94.9,100363,20171024
532723,MONNETPRO,11.6,11.6,11.51,11.51,567,20171024
532725,SOLAR IND,996.95,1000,980.05,990.35,1596,20171024
532727,ADHUNIK MET,4.48,4.88,4.45,4.68,22815,20171024
532728,MALU PAPER,30.9,32,30.55,30.65,10347,20171024
532729,UTTAM SUGAR,196,196,193.1,193.1,1957,20171024
532730,STL GLOBAL,16.45,17.19,15.65,17.07,29297,20171024
532732,KEWAL KIRAN,1950.95,1980,1920,1939.35,302,20171024
532733,SUN TVNET,807.4,812,797.4,804.3,49439,20171024
532734,GODAWARI POW,139.75,141.5,136.15,138.55,38849,20171024
532735,RSYSTEMINT,38.4,40,38,39.05,13485,20171024
532737,EMKAY GLOB F,261.25,288.75,261.25,270.5,18091,20171024
532738,TANTIA CONS,15.4,15.5,14.7,15.35,4933,20171024
532740,LOKESH MACH,73.15,76.75,73.15,75.95,7715,20171024
532741,KAMDHENU,163.4,174.5,162.2,167.25,33750,20171024
532742,PAUSHAK LTD,682.45,738.8,682.45,713.85,3422,20171024
532744,GTN TEXTILE,19.8,21.3,19.8,20.5,1587,20171024
532745,INDICAP,80.8,80.8,78.2,79.8,11653,20171024
532746,UNITY INFRA,6.7,7.21,6.39,7.21,192124,20171024
532748,PRIME FOCUS,104.85,104.9,100.9,101.55,19574,20171024
532749,ALLCARGO,171,171,168.65,169,15550,20171024
532751,EASUNREYRL,17.9,17.9,17.3,17.5,3240,20171024
532754,GMR INFRASTR,17.5,17.55,17.15,17.4,1935308,20171024
532755,TECH MAH,462.9,463,453.15,454.9,41809,20171024
532756,MAHINDCIE,242,245,239.95,243.1,14715,20171024
532757,VOLTAMP TRAN,1190.05,1199.9,1178.05,1180.15,403,20171024
532759,ATLANTA,97.6,104.2,96.35,102,453965,20171024
532760,DEEP INDS,215.55,221.6,215.55,217.35,18696,20171024
532761,HOV SERVICES,267,273.9,267,269.65,848,20171024
532762,ACTION CONST,71.2,73.4,70.2,71.7,73576,20171024
532764,GEECEE,177.9,178,172.4,172.95,27184,20171024
532765,USHER AGRO,7.06,7.4,7.05,7.4,84498,20171024
532766,RICHA IND,19.2,19.7,18.9,19.3,25763,20171024
532767,GAYATRI PROJ,189,192,172,187.65,4254,20171024
532768,FIEM INDS,921.65,925.1,915.05,923.35,4382,20171024
532770,HANUNG TOYS,4,4,3.7,3.74,6384,20171024
532771,JHS SVEN,78,79.6,76.7,77.6,39066,20171024
532772,DCBBANK,183.4,183.65,179,181,66275,20171024
532773,GLOBAL VECT,137.5,146,137.5,140.65,21897,20171024
532775,GTL INFRAST,6.27,6.51,6.02,6.09,1454208,20171024
532776,SHIVAM AUTO,104.9,106.5,100.1,100.9,221429,20171024
532777,INFO EDGE,1105.05,1115,1100,1109.35,425,20171024
532778,LANCO INFRA,0.84,0.86,0.82,0.84,1826028,20171024
532779,TORNT POWER,271.35,278,264.4,266.6,484701,20171024
532780,PARSVNATH,22.5,23.15,22.15,22.6,14284,20171024
532782,SUTLEJ TEXT,94.9,97.85,94.5,95.95,29670,20171024
532783,DAAWAT,65,65.8,64,64.3,71811,20171024
532784,SOBHA,518,550.55,518,535.25,122540,20171024
532785,RUCHIRA PAP,173,173,168,170.95,7985,20171024
532787,ESS DEE ALUM,38.2,39.35,37.35,37.8,4255,20171024
532788,XLENERGY,3.11,3.41,3.11,3.41,90404,20171024
532790,TANLA,32.6,35.1,32.3,34,251076,20171024
532794,ZEEMEDIA,42,42.85,40.5,41.2,222394,20171024
532795,SITINET,23.9,24.85,23.45,24.65,52565,20171024
532796,LUMAX TECH,585.05,601,585,587.8,2755,20171024
532797,AUTOIND,81,82.45,79.6,80.55,12453,20171024
532798,NTWK MED INV,49.65,51.7,49.65,51.1,152666,20171024
532799,HUBTOWN,114.9,114.9,111.15,111.8,37954,20171024
532800,TV18BRDCST,40,40.65,39.7,40.3,335053,20171024
532801,CAMBRIDGE,72.7,72.7,70.2,71.25,8476,20171024
532803,POCHIRAJU IN,4.65,4.65,4.65,4.65,310,20171024
532804,TECHNOCRAFT,446.95,469.9,446.95,462.65,12525,20171024
532805,REDINGTON,157.5,158.3,153.1,154.5,8150,20171024
532806,AI CHAMPDNY,28.5,28.5,28.5,28.5,11,20171024
532807,CINELINE,90.95,99.05,90.3,96.2,68272,20171024
532808,PGIL,149.05,149.05,146,146.5,1645,20171024
532809,FSL,41,41.65,40.8,41,850019,20171024
532810,POWER FINAN,133.95,133.95,130.55,132.25,188814,20171024
532811,AHLUWALIA CO,285.2,295.5,285.2,290.55,3659,20171024
532812,TRANSWARRANT,12.06,12.75,11.99,12.27,9135,20171024
532813,C & C CONSTR,55.95,55.95,55,55.95,45490,20171024
532814,INDIAN BANK,265.9,274.7,262.75,269.8,73019,20171024
532815,SMS PHARMACE,103,104.45,102,102.65,8559,20171024
532817,ORIENTAL,17.55,19.45,17.55,18.31,15359,20171024
532819,MINDTREE LTD,504.55,514,501.2,502.8,40199,20171024
532820,ELAND,17.7,17.7,17,17.3,21969,20171024
532822,IDEA CELL,99,100.8,96.55,98.45,2573083,20171024
532823,EURO CERAMIC,7.1,7.7,6.95,7.7,18487,20171024
532826,RAJ TELE,58.45,61.5,58.35,59.75,6425,20171024
532827,PAGE INDUSTR,19600,20349.85,19510,20106,1009,20171024
532828,AMD INDUS,39.2,39.95,38.15,39,15065,20171024
532829,LAWRESHWAR,61.35,61.35,59.5,60.3,16392,20171024
532830,ASTRAL POLY,745,750.05,740,747.05,3393,20171024
532831,ABHI CORP LT,3.88,4.05,3.88,4.05,870,20171024
532832,INDBUL REAL,212.2,214.5,207.7,209.95,873780,20171024
532834,CAMLIN FINE,87.15,88.9,86.75,87.4,84194,20171024
532835,ICRA,3835.05,3875,3808,3837.6,10,20171024
532839,DISH TV,68,70.65,68,69.85,291671,20171024
532841,SAHYA INDU,214,216.8,210,211.95,42623,20171024
532842,SREE RAYALA,259.35,263,242.65,245.75,20476,20171024
532843,FORTIS,145.5,147.25,144.2,146.3,169058,20171024
532845,TGBHOTELS,55,57.8,54.5,55.75,32001,20171024
532847,HILTON MET,36.55,36.65,36.05,36.35,8626,20171024
532848,DELTA CORP,238.45,250.4,238.45,247,1831753,20171024
532850,MIC ELECTRON,7.9,8.09,7.88,8.01,122059,20171024
532851,INSECTCID,905.55,909.95,872,877.1,14362,20171024
532852,MCD HOLDING,38,38.8,37.65,37.9,5142,20171024
532853,ASAHI SONG,343.25,350,339.1,339.95,3448,20171024
532854,NITIN FIRE,7.5,7.65,7.4,7.61,177498,20171024
532855,HARYA CAPFIN,48.75,50,47,48.45,2025,20171024
532856,TIME TECHNO,194.1,195.45,191.5,192.3,39357,20171024
532859,HGSL,599.35,600,581.5,586.3,3023,20171024
532864,NELCAST,84.65,85.7,83,84.65,34017,20171024
532865,MEGHMANI,103.45,105.7,102.3,103.15,653030,20171024
532867,V2RETAIL,505,533.6,504.1,519.95,74212,20171024
532868,DLF LIMITED,180,182.2,177.8,178.5,504347,20171024
532869,TARMAT,50.5,53.55,50,51.45,21070,20171024
532871,CELESTIAL,23.8,23.8,21.65,22.35,5580,20171024
532872,SUNPHA ADV,355.1,364.5,354,355.5,63784,20171024
532873,HOUSING DEV,54.25,56.1,54.25,55.35,1639832,20171024
532874,SURYACHAKRA,0.55,0.55,0.55,0.55,39803,20171024
532875,ALLIED DIGIT,21,21.1,20.55,20.8,8024,20171024
532877,SIMPLEX PROJ,44.1,45.55,43.95,44.05,9919,20171024
532878,ALPA LAB,29.7,30.95,29.45,29.55,8490,20171024
532879,SIR SHADI LA,139,139.7,136.2,137.05,3493,20171024
532880,OMAXE LTD,205,208.5,204.75,207,186346,20171024
532883,ZYLOG SYSTEM,3.61,3.7,3.25,3.52,32892,20171024
532884,REFEX,24.6,25.05,23.75,25.05,75259,20171024
532885,CENTRAL BK,76.5,80.75,76.35,79.2,207887,20171024
532886,SEL MANUF,2.37,2.44,2.35,2.4,48827,20171024
532887,NTL,3.55,3.85,3.48,3.75,21405,20171024
532888,ASIAN GRANIT,499.2,500.55,480,489.15,9999,20171024
532889,K.P.R. MILL,788.45,788.45,766.45,776,2119,20171024
532890,TAKE SOLUT,161,171.45,161,169.95,50317,20171024
532891,PURAVANKARA,98.9,99.6,95,96.35,178929,20171024
532892,MOTILALOFS,1461.3,1464,1425.1,1430.8,5458,20171024
532893,VTM LTD,32.3,33.2,31,32.2,38677,20171024
532894,IWIND ENERGY,6.17,6.2,6.1,6.12,14129,20171024
532895,NAGREKA CAP,19.5,20.45,19.5,20.45,502,20171024
532896,MAGNUM VENT,12.42,12.98,12.42,12.82,18564,20171024
532898,POWER GRID,213.85,215.9,211.4,214.75,129709,20171024
532899,KAVERI SEED,560.25,576.9,557.95,572.75,102468,20171024
532900,SE INVESTM,187,204.9,185.55,202.05,1721,20171024
532902,CONSOL CONST,5.1,5.72,5.1,5.27,12478,20171024
532904,SUPREME INFR,95.2,102,95.15,100.45,6330,20171024
532905,SAAMYA BIO,1.26,1.26,1.25,1.25,5467,20171024
532906,MAANALU,151.2,151.2,151.2,151.2,1447,20171024
532907,ILFSENGG,35.9,37.8,34.25,36.75,28825,20171024
532908,SHARON BIO,8.6,8.75,8.13,8.39,50766,20171024
532911,PARLE SOFTWR,12.7,13,11.9,12.65,606,20171024
532914,ARCOTECH LTD,60.5,61.75,59.2,60.3,176716,20171024
532915,RELIGARE ENT,44,44.3,42.7,42.85,232314,20171024
532916,BARAK VALL,27,27.8,25.25,26.3,14006,20171024
532918,RATHI BARS,16,17.1,15.35,15.46,63345,20171024
532920,EMPEE DIST,41.5,41.5,40.7,40.9,1559,20171024
532921,ADANI PORTS,405,408,405,406.1,1002194,20171024
532922,EDELWEISS,292.5,294.5,287.05,288,299783,20171024
532923,REN JEWELERY,173.5,177.6,173.5,174.25,1933,20171024
532924,KOLTEPATIL,268,271.25,250.1,253.1,274440,20171024
532926,JYOTHY LAB,383,384.7,375,377.95,1890,20171024
532927,ECLERX,1257.35,1257.35,1240.25,1248.7,906,20171024
532928,TRIL,29.8,30.8,29.8,30.25,30064,20171024
532929,BRIGADE,269.9,277,269,270.05,13562,20171024
532930,BGR ENERGY,132.5,138,132.5,137.1,40110,20171024
532931,BURNPUR,7.94,8.1,7.85,7.88,39783,20171024
532932,MANAKSIA LTD,71,72.35,69.5,70.35,27866,20171024
532933,PORWAL AUTO,71.85,71.95,67,67.35,134624,20171024
532934,PPAP,372.6,380.85,372.5,373.6,4074,20171024
532935,ARIES AGRO,270,290.15,245.15,261.3,550167,20171024
532937,KUANTUM,655,675,650,656.45,1832,20171024
532938,CAPF,745.7,745.95,736.35,743.1,25620,20171024
532939,RPOWER,39.05,39.85,39.05,39.55,331953,20171024
532940,J KUMAR INFR,240,243,234.2,241.75,24960,20171024
532941,CORDS CABLE,122.85,124.65,118.5,119.3,9747,20171024
532942,KNR CONST,212.7,226,208.6,224.7,38875,20171024
532944,ONMOBILE,66.15,67.9,64.75,65.05,136908,20171024
532945,SHRIRAM EPC,18.05,18.35,17.85,18.05,25687,20171024
532946,BANG,34.5,34.5,33.9,34.45,1590,20171024
532947,IRB INFRA,210.2,218.65,210.2,214.35,314615,20171024
532948,TULSI EXTRU,3.35,3.35,3.15,3.15,5474,20171024
532951,GSS INFOTECH,24.5,26.3,24.35,25.2,23751,20171024
532952,NAHAR CAP,134.3,137,134.3,135.7,2101,20171024
532953,V GUARD IND,196.95,199,195.7,197.15,97151,20171024
532955,RECLTD,155.5,157.85,155,156.1,298316,20171024
532957,GOKAK TEXTI,40,42,40,40.1,369,20171024
532959,GAMMON INFRA,2.85,2.91,2.79,2.8,3277610,20171024
532960,IBVENTURES,281,291,273.8,282.5,569572,20171024
532961,SITA SHREE,3.7,3.75,3.7,3.72,2424,20171024
532966,TITAGARH WAG,125.7,127.05,124.55,125.15,88757,20171024
532967,KIRI DYES,466,518.7,466,508.75,431185,20171024
532972,SANKHYA INFO,44,45.65,44,44.5,18275,20171024
532974,ABML,85,85.4,83.65,84.4,32282,20171024
532975,AISHWARYA TE,5.43,5.43,4.9,5,35572,20171024
532976,JAIBALA IND,13.48,13.48,13.48,13.48,1700,20171024
532977,BAJAJ AUTO,3235,3235,3196,3214.85,5515,20171024
532978,BAJAJ FINSE,5300,5329.75,5235.6,5251.35,7934,20171024
532979,PIRPHYTO,52,53.85,52,53.85,2465,20171024
532980,GOKUL REFOIL,25.25,25.8,24.1,24.75,3716,20171024
532983,RPG LIFESCI,395.85,403,390.05,392.25,3226,20171024
532985,KOTAK SENSEX,333.95,333.95,333.95,333.95,1,20171024
532986,NIRAJ CEMENT,25.75,27.5,25.5,25.7,6850,20171024
532987,RANE BRAKE,1225.85,1239.45,1212,1218.85,435,20171024
532988,RANE ENGVL,611.25,627,610,619.75,541,20171024
532989,BAFNA PHARMA,24.2,24.25,24.2,24.2,800,20171024
532990,METKORE,3.04,3.04,2.91,3.04,15697,20171024
532992,CHL LTD,16.85,16.85,16.8,16.8,1145,20171024
532994,ARCHIDPLY IN,93.9,99.5,93,98.65,59152,20171024
532997,KSK ENERGY,10.39,10.46,10,10.31,188861,20171024
532998,LEHIL,27,28.85,27,28.85,7590,20171024
533001,SOMI CONVEY,69,69.25,63.75,65.25,79714,20171024
533007,LGB FORGE,2.72,3,2.72,3,32200,20171024
533008,OCL IRON&ST,4.48,5.1,4.48,5.1,115562,20171024
533012,LANDMRK PRO,3.65,3.65,3.46,3.47,7231,20171024
533014,SICAGEN IND,37.25,39.05,37.25,38.4,18796,20171024
533015,NUTEK INDIA,0.62,0.65,0.62,0.65,113656,20171024
533019,SIMPLEX PAP,3.76,3.76,3.76,3.76,102,20171024
533022,20 MICRONS,41.9,44.8,41.8,44.25,45106,20171024
533023,WABCO,6076,6100,6005.5,6046.85,213,20171024
533029,ALKALI,74.9,76.25,73.55,75.55,3846,20171024
533033,ISGEC,6160.05,6268,6140,6153.65,582,20171024
533047,INDIAN MET,729.9,759.35,625,639.4,363829,20171024
533056,VEDAVAAG,51.7,53,51.5,52.9,25621,20171024
533068,ARROW TEX,45.9,45.95,43.6,44.35,20128,20171024
533078,MANJEERA,73.5,73.5,66.5,66.5,721,20171024
533080,MOLDTKPACK,332.1,337.65,325,331.2,12858,20171024
533088,MAH HOLIDAY,375,381.35,372.9,376.95,7284,20171024
533090,EXCEL,95,96.65,90.7,91.95,75091,20171024
533093,RAJ OIL,1.35,1.35,1.3,1.3,19059,20171024
533095,BENGLA& ASM,1836.05,1869.85,1835.05,1844.95,1232,20171024
533096,ADANI POWER,30.5,30.85,29.9,30,787786,20171024
533098,NHPC,27.55,27.8,27.4,27.5,343213,20171024
533103,JINDALCOTEX,11,11.5,10.97,11.01,7848,20171024
533104,GLOBUS SPR,86.8,86.8,84.4,84.7,11876,20171024
533106,OIL INDIA,340,346,336.8,344.15,28399,20171024
533107,RNAVAL,51.95,52.25,51.65,51.75,196448,20171024
533108,BHILWRA TEC,18.98,19,17.54,18.04,36189,20171024
533109,EURO MULTI,1.31,1.35,1.3,1.35,2625,20171024
533110,SH PRECOTED,0.34,0.34,0.34,0.34,124,20171024
533121,SQSBFSI,484.25,487,472.95,482.95,445,20171024
533122,RTNPOWER,5.45,5.64,5.45,5.48,594812,20171024
533137,DEN NETWORK,82.7,88,82.65,84.25,13062,20171024
533138,ASTEC LIFE,562.05,582,562.05,574.2,12571,20171024
533144,COX KINGS,269,270.3,265.85,266.2,6364,20171024
533146,DLINK IND,118.55,123.45,118.5,119.6,68771,20171024
533148,JSW ENERGY,81.2,84.25,81,82.05,1491314,20171024
533149,ESSAR SECU,22,24.5,21.8,24.45,6841,20171024
533150,GODREJ PROP,669.95,696.8,668.75,679.1,63889,20171024
533151,D B CORP,367.5,369,365.95,368.45,597,20171024
533152,MBL INFRA,26.5,26.8,25.7,26.55,48796,20171024
533154,INFINITE,220,221.75,220,221.35,1723,20171024
533155,JUBL FOOD,1554.9,1615,1549.6,1609.8,102093,20171024
533156,VASCON ENG,35.45,38,35.25,37,345454,20171024
533157,SYNCOM HEAL,5.07,5.07,4.81,5,4426,20171024
533158,THANGAMAYIL,443.95,449.95,437.05,444.9,1412,20171024
533160,D B REALTY,36.7,37.9,36.45,36.95,120683,20171024
533161,EMMBI,223.9,225,221.5,222.6,2884,20171024
533162,HATHWAY CAB,30.5,31,29.75,30.4,21149,20171024
533163,ARSS INFRA,47.9,49.05,47.1,47.25,19430,20171024
533164,TEXMO PIPES,25.25,25.25,23.5,23.8,12376,20171024
533166,SUNDARAMMUL,3.57,3.59,3.43,3.47,80699,20171024
533167,CORO ENGG,59,60.85,57.85,59.85,66909,20171024
533168,ROSSELL IND,117,118.5,114.3,115,3018,20171024
533169,MAN INFRA,63.05,65.3,62.5,64.6,179924,20171024
533170,TAMBOLI CAP,93,96.4,92.75,95,6489,20171024
533171,UNITED BANK,17.3,18.1,17.3,17.7,218106,20171024
533176,DQ ENT,22.75,23.8,21.9,22.35,1674574,20171024
533177,IL&FS TRANS,80,81.8,79.2,80.6,62957,20171024
533178,PRADIPOVERS,1.95,1.95,1.95,1.95,1,20171024
533179,PERSISTENT,670,675,654.65,656.9,4825,20171024
533181,INTRASOFT,496.45,496.6,480.1,483.05,1504,20171024
533189,GOENKA DIAM,0.32,0.32,0.3,0.3,15505,20171024
533192,KCP SUGAR IN,29.2,29.5,28.8,29.15,26560,20171024
533193,KIRLOSKAR EL,44,44.3,43.4,43.55,73590,20171024
533200,TALWALKAR,294,294,284,284.3,4889,20171024
533202,NITESH EST,9.6,9.65,9.06,9.22,63656,20171024
533203,TARAPUR TRA,6.3,6.92,6.3,6.48,2175,20171024
533204,MANDHANA,7.89,7.9,7.52,7.88,24186,20171024
533206,SJVN,34,34.7,33.7,34.3,129304,20171024
533207,JPINFRATEC,14,14.6,13.99,14.31,435326,20171024
533208,EMAMI PAPER,164.5,174.9,164.5,170,1721,20171024
533210,KRITI NUTRI,23.15,24.25,22,23,45679,20171024
533211,PARAB DRUGS,9.35,9.35,9.35,9.35,2050,20171024
533212,GKB OPHTHA,120,130,120,121.9,514,20171024
533213,FRONT SEC,60,60,58,59.5,1750,20171024
533216,TECHNOFAB,239.5,239.5,235,235.5,50277,20171024
533217,HMVL,242.2,243.95,238.6,239,1574,20171024
533218,EMAMI INFRA,185.05,186.95,181,182.1,8472,20171024
533221,ASIAN HTL W,164.15,175,163.3,166.15,1847,20171024
533228,BHARATFIN,1012.15,1012.5,988,991.7,36599,20171024
533229,BAJAJ CORP,433.9,460.3,431,451.95,32453,20171024
533230,HDFCMFGETF,2724,2739.9,2720,2720,173,20171024
533244,GOLDIWIN,266,277,266,274,135,20171024
533248,GPPL,140,145.6,137.55,139.65,2145332,20171024
533252,WELSPUN INV,104.5,104.5,104.5,104.5,20,20171024
533257,INDOSOLAR,7.1,7.92,7.01,7.58,968835,20171024
533259,SASTASUNDR,104,105.65,104,105.65,3294,20171024
533260,CAREERP,148,152,147,150.2,39458,20171024
533261,EROS MEDIA,210.5,220,209.3,218.2,313661,20171024
533262,RAMKY INFRA,162.5,167.9,158,160.7,159651,20171024
533263,GREENPOWER,8.95,9.89,8.95,9.31,487019,20171024
533264,ELECTROSTEEL,6.78,7.07,6.43,6.62,8166992,20171024
533267,CANTABIL,69.55,71.5,69.55,71.1,540,20171024
533268,SEATV,4.49,4.5,4.39,4.5,1024,20171024
533269,VATECH WABA,605.95,605.95,592.1,598,4286,20171024
533270,BEDMUTHA IN,22.85,23.85,22.35,22.5,14192,20171024
533271,ASHOKA,186,194.4,185.15,192.35,41965,20171024
533272,CEBBCO,10.9,11.29,10.86,11.2,7713,20171024
533273,OBEROI REAL,470,470,462.25,464.2,12440,20171024
533274,PRESTIGE,279.25,295.15,279.2,288.8,26735,20171024
533275,GYSCOAL,10.75,10.83,9.79,9.79,288018,20171024
533276,BSLIMITED,1.38,1.38,1.29,1.3,111709,20171024
533278,COAL INDIA,292,292,288.1,290,104843,20171024
533281,TECHNO ELE,352,357.5,341,348.8,4509,20171024
533282,GRAVITA,162.5,164.4,155.2,157,92310,20171024
533284,RPP INFRA,261.2,261.5,251.5,253.05,15382,20171024
533285,RDB REALTY,40,40,37.2,37.35,4013,20171024
533286,MOIL LTD,274.85,285.5,261.05,263.05,592381,20171024
533287,ZEE LEARN,46.35,47.3,46,46.2,76448,20171024
533288,CLARIS LIFE,350.9,351,348.5,349.6,322983,20171024
533289,KESAR TERMI,198,203.1,196.45,200.45,5273,20171024
533292,A2ZINFRA,37.65,38,36.75,37.2,336020,20171024
533293,KIRLOIL ENG,356.95,375,356.95,362.6,506861,20171024
533294,RAVI KUMAR,11.8,12,11.45,11.67,10672,20171024
533295,PUNJABNSIND,46.5,46.8,45.4,46.45,51024,20171024
533296,FMNL,148.9,156.3,138.6,141.2,126448,20171024
533298,SURANASOL,14.89,14.89,14.25,14.61,6038,20171024
533301,SHEKHAWATI,0.51,0.51,0.49,0.51,231540,20171024
533302,KALYANI INV,1939.05,1967.15,1939.05,1945.8,107,20171024
533303,BF INVEST,233,238.35,230.55,231.55,45975,20171024
533305,SRS REAL,10.4,10.4,10.23,10.23,500,20171024
533306,SUMMIT SECU,787,790,762,762.6,949,20171024
533309,DALMIABHA,2751.25,2781.9,2737.1,2773.85,3514,20171024
533315,INNO INVEST,10.6,10.98,10.58,10.79,2712,20171024
533316,STEL,93,95,93,93.4,1005,20171024
533317,OMKAR SPC,77.25,81.9,77.25,79.25,34637,20171024
533320,JUBILNT IND,220,226.5,217,224.55,1574,20171024
533321,BIL ENERGY,0.7,0.75,0.7,0.75,2207,20171024
533326,TEXMACO RAIL,99.4,102.5,99,99.1,207643,20171024
533329,IND TERRAIN,214.55,220.35,212.55,214.45,3894,20171024
533333,FINEOTEX CH,35.9,36.7,34.6,34.95,403819,20171024
533336,DHUNINV,340.5,343,337.1,338.55,793,20171024
533339,ZEN TECH,66.9,68.9,65.7,66.55,51071,20171024
533343,LOVABLE,232.95,235.35,230,230.65,7686,20171024
533344,PTCFIN SER,40.2,41.2,40.2,40.45,567488,20171024
533385,N100,387.79,387.8,384,387.38,142,20171024
533389,SHILPI CABLE,21.6,23.8,21.6,21.6,900422,20171024
533393,TCI DEVELP,450,450,450,450,8,20171024
533398,MUTHOOT FIN,496.4,502.25,495.75,498.05,11233,20171024
533400,FCONSUMER,60.35,60.85,58,58.55,1450841,20171024
533401,SERVALAKSHMI,1.27,1.27,1.27,1.27,1000,20171024
533407,CIL NOVA,41.9,42.4,40.55,41.2,3679,20171024
533411,SANGH FORG,44.2,44.35,40.35,40.95,5413,20171024
533451,KARMA ENERG,52.05,52.05,47.2,47.25,11763,20171024
533452,WEIZMANN FX,762,763.8,721,740.95,1016,20171024
533470,RUSHIL DECOR,943.85,960,844,941.8,5672,20171024
533477,ENKEI WHEEL,378.5,402.8,378.5,396.1,4738,20171024
533482,KRIINFRA,101.4,101.9,97.8,98.15,85369,20171024
533499,BGLOBAL,6,6.14,5.78,5.9,31763,20171024
533506,INVENTURE,11.74,11.74,11.74,11.74,1,20171024
533519,LNT FH,210.05,213.6,208.6,210.95,716001,20171024
533520,SORILHOLD,74.95,74.95,74.95,74.95,386084,20171024
533525,HEALTHTECH,16.8,16.8,15.2,16.8,3399,20171024
533540,TREE HOUSE,13.57,13.7,13.57,13.7,2961,20171024
533543,BROOKS LABS,105.5,108.15,105.25,106.8,7315,20171024
533552,RUPA & CO,423,434.3,423,429.45,4591,20171024
533553,TD POWER,210.7,211.1,210.7,211.1,200,20171024
533569,SRS LIMITED,2.64,2.75,2.64,2.66,97565,20171024
533570,AXISGOLD,2571.01,2585,2571,2580,15,20171024
533573,ALEM PHARMA,496.95,499.2,490.2,491.8,3876,20171024
533576,VASWANI IND,17.25,17.25,15.65,15.65,13119,20171024
533581,PG ELECTRO,405.45,421.7,401.35,404.25,18262,20171024
533605,PRAKASH CON,3.94,3.99,3.85,3.92,47396,20171024
533608,RDB RASAYAN,52.1,53.7,51.5,52.9,49513,20171024
533629,TIJARIA PPL,7.47,7.59,7,7.59,18562,20171024
533632,ONELIFE CAP,32.5,34,32.2,32.75,17996,20171024
533638,FLEXITUFF,80.5,80.7,80,80.6,4038,20171024
533644,UJAAS,22.85,23.85,22.7,23.45,145952,20171024
533655,TRIVENITURB,129,135,129,132.15,30096,20171024
533676,INDO THAI,55.5,55.85,54.2,54.6,4036,20171024
533704,ESSAR SHIP,28.75,29.4,27.85,28.95,31265,20171024
533719,IDBIGOLD,2697.06,2720.01,2697.06,2720.01,16,20171024
533758,APL APOLLO,1874.6,1875.45,1855,1870.35,457,20171024
533761,GPT INFRA,164.95,169.1,163.15,167.2,26038,20171024
533790,KGN ENT,5.34,5.34,5.34,5.34,1000,20171024
533896,FERVENTSYN,23.9,25.5,23,23.05,3691,20171024
533941,TSIL,18.5,18.5,18.5,18.5,1258,20171024
533982,TERASOFTWARE,53.6,54.65,53.1,53.45,2887,20171024
534060,PMCFIN,0.38,0.38,0.37,0.38,613904,20171024
534064,AIML,170,170,170,170,1,20171024
534076,ORIENT REF,153.1,154.2,151.15,152.1,5182,20171024
534091,MCX LTD,1095,1102,1083.5,1088.65,11371,20171024
534139,SCHNEIDER,123.6,123.65,121.15,122.05,12475,20171024
534184,NORL,3.08,3.23,3.08,3.21,66662,20171024
534190,OLYMPIC,10.01,10.01,9.8,9.92,1600,20171024
534309,NBCC,257,265.3,252.85,260.4,320606,20171024
534312,MT EDUCARE,64.5,65.7,63.3,63.9,55968,20171024
534328,HEXATRADEX,26,28,26,26.6,1632,20171024
534338,MAXHEIGHTS,50.55,52.95,50.55,52.05,9968,20171024
534369,TBZ LTD,125.35,128.25,125,125.8,54617,20171024
534392,VSSL,159,186.1,158,179.95,154986,20171024
534422,LOOKS,21.3,22,21.3,22,100,20171024
534425,SPECIALITY R,114.75,121.65,108,117.8,23072,20171024
534532,LYPSA GEMS,39.8,40.5,38.1,38.75,65458,20171024
534597,RTNINFRA,6,6.2,6,6.07,81770,20171024
534598,SEPOWER,9.5,9.5,9,9.44,1104,20171024
534600,JTL INFRA,104.35,106,99.7,102.45,483979,20171024
534612,AMTL,40.6,41,39.25,39.55,22800,20171024
534615,NECC LTD,37,37,35.5,35.65,152502,20171024
534618,SANGAM ADV,41.85,41.85,40,41.85,315558,20171024
534623,JUPITER INFO,75.1,79,75.1,77.2,1993,20171024
534631,CRMFGETF,2745,2745,2745,2745,6,20171024
534674,DUCON,35.5,36,34.8,35.3,39300,20171024
534675,PROZONINTU,56.8,66.75,56.4,66.75,1465078,20171024
534680,SRG HFL,209.9,209.9,190,191.7,2765,20171024
534690,LAKSHMIVILAS,154.5,154.85,149.45,150.25,180365,20171024
534691,COMFORT COM,16.85,17.45,16.85,17.45,748792,20171024
534707,ANSHUS CLOTH,1.44,1.58,1.44,1.57,22218,20171024
534708,RCL RETAIL,10.5,10.7,10.5,10.7,6000,20171024
534731,BRONZE INFRA,0.71,0.71,0.65,0.65,1333,20171024
534734,RMCHEM,9.04,9.04,9.04,9.04,175,20171024
534741,VIRTUAL GLO,0.8,0.8,0.79,0.79,294434,20171024
534742,ZUARI AGRO,637.65,689.45,612.1,629.05,492811,20171024
534748,STEEL EXCH,99.7,100.2,97.85,98.45,284133,20171024
534755,TRIO MERCAN,12.9,12.9,11.57,11.57,26495,20171024
534756,TARA JEWELS,25.9,26.2,23.75,24,286437,20171024
534758,CIGNITI TECH,241.7,276,241.7,270.4,18042,20171024
534796,PANKAJ POLY,45.6,45.6,45.6,45.6,1000,20171024
534804,CARERATING,1403.65,1412,1365,1373.05,1094,20171024
534809,PC JEWELLER,347,355.7,344.1,353.2,88355,20171024
534816,BH INFRATEL,450.25,459.4,438.75,452.5,61615,20171024
534920,COVIDH,1.08,1.08,1.08,1.08,1000,20171024
534976,VMART,1429,1429,1386,1392.9,2761,20171024
535141,SUNSTAR R,16.25,16.25,15.25,15.75,592095,20171024
535267,COM FINCAP,14.2,14.3,14.15,14.15,26647,20171024
535276,SBISENSEX,344,344,342.5,344,55,20171024
535322,REPCO HOME,650,655,645.2,648.9,9996,20171024
535458,NRB IND BEA,29.55,30.5,29.3,30.35,1125,20171024
535467,AIFL,479.55,483.9,475.45,480.2,33752,20171024
535566,KIFS FSL,99,99,90.05,90.1,4318,20171024
535601,SREELEATHER,192.95,199,192.95,195.6,1435,20171024
535602,SHARDA MOTOR,2607.8,2607.8,2531.05,2554.25,1100,20171024
535620,BINNY MILLS,232,263.65,232,248.95,575,20171024
535621,SV GLOBAL,120,123.7,116,123.7,400,20171024
535648,JUSTDIAL,411.85,416.45,404.35,406.7,145006,20171024
535657,OONE,2.31,2.31,2.26,2.3,21600,20171024
535658,PAWANSUT,7.04,7.04,6.67,6.9,2605,20171024
535667,IFINSEC,20,20,20,20,65050,20171024
535693,BRAHM INFRA,36.45,36.5,35.1,36.45,301,20171024
535694,EDSL,6.75,6.75,6.75,6.75,290,20171024
535754,ORIENT CEM,157.6,159.8,157.6,158.55,20133,20171024
535755,ABFRL,146.4,148.9,145.1,145.95,36297,20171024
535789,IBUL HSG FIN,1361,1368.9,1335.9,1343.2,120540,20171024
535917,GCMCOMM,3.28,3.28,3.28,3.28,6000,20171024
536128,VKJINFRA,4,4.04,3.8,3.85,174424,20171024
536170,KUSHAL,123.45,123.45,123.45,123.45,284551,20171024
536264,TIGER LOGS,183.65,185.05,181,183.15,8302,20171024
536493,JKAGRI GEN,1342,1355,1265.75,1265.75,4683,20171024
536507,FUTLIF FAS,359,362.5,352.25,355.25,9705,20171024
536592,SKFL,2.24,2.24,2.24,2.24,2002,20171024
536659,PVVINFRA,17.5,17.5,15.15,15.95,36403,20171024
536672,VCU DATA,11.1,12.23,11.1,12.23,26300,20171024
536751,FIVEXTRADE,0.94,0.94,0.94,0.94,500,20171024
536773,JIN POLY INV,71.25,71.25,67.65,69.45,1525,20171024
536799,SRS FINANCE,9.55,9.55,9.55,9.55,100,20171024
536960,M100,19.05,19.9,18.9,19.05,1001,20171024
536974,CAPTAIN POLY,164,165,159.05,160.85,11728,20171024
537007,NIFTYIWIN,104.6,105,104.4,104.46,357,20171024
537008,NIF100IWIN,111.15,111.15,111.15,111.15,42,20171024
537069,ARNOLD HOLD,7,7.29,7,7,61655,20171024
537092,MODEX INT,41.95,41.95,38.15,38.15,411,20171024
537253,SUNIL HEALTH,73.7,75.45,73.7,74.95,2920,20171024
537254,RCI IND,178.2,182,177.2,179.75,38929,20171024
537259,SUYOG TELE,373,379.1,310.1,367.1,2582,20171024
537291,NATH BIOGEN,408.45,414.75,407,407.6,25778,20171024
537292,AGRI TECH,141.95,141.95,139.1,141.95,30167,20171024
537524,VIAANINDUS,31.8,31.8,29.5,29.75,74137,20171024
537536,DENIS CHEM,125.5,125.5,117.2,118.95,10203,20171024
537582,UNISHIRE,4.66,4.66,4.66,4.66,10000,20171024
537708,KOTAKNIFTY,103.75,103.75,102.55,102.55,117,20171024
537750,KIRAN VYPAR,154.9,154.9,146.25,147.2,12386,20171024
537766,BCP LTD,77.15,77.15,77.15,77.15,2000,20171024
537800,MANGALAM IND,1.7,1.7,1.61,1.7,127915,20171024
537820,VFL,4.54,4.54,4.54,4.54,4177,20171024
537838,NEGOTIUM,6.37,6.37,6.37,6.37,200,20171024
537839,PHOENIX TN,16,16,14.57,14.57,7500,20171024
537840,RAUNAQEPC,166,178,160.3,168.85,2789,20171024
537954,SKP,25.5,25.5,22,22,84,20171024
538019,OBI LTD,40.1,44,40.1,42.4,4295,20171024
538057,CPSE ETF,28.9,29.29,28.8,29.14,289672,20171024
538081,HARIA APL,3.3,3.63,3.3,3.63,2077,20171024
538092,JOONKTOLLEE,147.65,147.65,145.15,145.75,19,20171024
538128,WOMENS NEXT,88.95,88.95,78,78.3,48000,20171024
538268,WONDERLA,368.85,368.85,363.05,366.1,1427,20171024
538319,GCM CAPI,1.86,1.86,1.86,1.86,2000,20171024
538364,BCPAL,6.69,6.69,6.69,6.69,15721,20171024
538365,ADHUNIKIND,49.45,51.8,49.45,50.85,27332,20171024
538433,CLASSIC,0.32,0.33,0.32,0.33,9548,20171024
538465,AMARSEC,19.5,19.5,19.5,19.5,10,20171024
538476,CTL,4.25,5.3,4.25,5.3,246049,20171024
538520,SBL,0.27,0.27,0.27,0.27,5560,20171024
538537,OMANSH,4.34,4.34,4.34,4.34,241,20171024
538540,RLFL,0.19,0.19,0.19,0.19,15378,20171024
538557,SAIBABA,20.45,20.45,20.45,20.45,1754,20171024
538562,SKIPPER,225,230.65,225,225.8,15457,20171024
538564,JAMESWARREN,120,120.05,120,120.05,55,20171024
538566,BESTSTEEL,128.7,128.7,115,116.4,107085,20171024
538567,GULFOIL LUB,796.35,796.7,775,780.15,26363,20171024
538570,ACHAL,1.39,1.43,1.39,1.43,8368,20171024
538575,SOLISMAR,0.36,0.37,0.36,0.37,16100,20171024
538595,GLOSTER,601,610,597,610,2137,20171024
538596,QUANTBUILD,1.77,1.77,1.77,1.77,10,20171024
538597,TTIENT,2.1,2.1,2.1,2.1,5000,20171024
538607,TOYAMIND,9.64,9.8,9.19,9.21,1550019,20171024
538635,SNOWMAN,52,55.8,51.7,54.4,466989,20171024
538647,PURSHOTTAM,29,29,27.55,27.55,42113,20171024
538666,SHARDACROP,452,460,448,449.2,5235,20171024
538668,NAYSAA,44,44,44,44,4000,20171024
538685,SHEMAROO,396.25,408,382.6,391.2,6097,20171024
538706,ULTRACAB,105,105,103,103.2,8466,20171024
538707,RCCL,45.95,47.6,45.9,47.6,5680,20171024
538708,ETIL,3.61,3.61,3.43,3.61,15214,20171024
538713,ATISHAY,120.25,130,116.95,120.8,61198,20171024
538715,DHABRIYA,155,155,150,150,2780,20171024
538730,PDSMFL,245,246,243,243,855,20171024
538734,CEINSYSTECH,170,170,170,170,1650,20171024
538771,PINCON,62.55,63.2,61.45,61.75,49448,20171024
538778,AKASHDEEP,36.3,36.3,36.3,36.3,400,20171024
538788,GILADAFINS,59.75,59.75,59.75,59.75,1683,20171024
538795,SAPPL,190.25,192.7,185.5,190.2,2095,20171024
538812,AANCHALISP,10.7,11.44,10.31,10.96,52243,20171024
538817,CAPPIPES,74.95,75,74.9,74.95,4500,20171024
538834,MEL,30,30,30,30,1075,20171024
538835,INTELLECT,128.85,131.85,127.5,129.65,98798,20171024
538836,MONTECARLO,487,502.7,483,484.3,2348,20171024
538837,JSTL,39.25,40,38.8,38.85,4770,20171024
538858,CAMSONBIO,23.55,23.55,23.5,23.55,34354,20171024
538860,PANAFIC,1.68,1.69,1.65,1.66,585159,20171024
538861,AMSONS,6.09,6.39,6.09,6.39,83873,20171024
538890,MKEXIM,8.75,8.75,8.65,8.7,20,20171024
538891,SIPROJECTS,252.3,253.9,250.8,252.05,2267,20171024
538896,KANCHI,144.1,144.1,144.1,144.1,4073,20171024
538902,DHUN TEAIND,279,279,272,272.85,657,20171024
538918,VANICOM,13.1,13.1,13.1,13.1,100,20171024
538919,SKILVEN,13.6,13.6,13.6,13.6,25000,20171024
538922,COSYN,75.85,75.9,73,73.85,10162,20171024
538928,KARNAVATI,25,25,25,25,2,20171024
538941,RCBFIIBG,11.6,11.8,11.6,11.6,1126,20171024
538942,MERCANTILE,13.62,13.62,12.34,13.47,199,20171024
538943,SONAL,6.97,6.97,6.97,6.97,250,20171024
538961,GENUSPAPER,10.45,10.65,10.1,10.19,253203,20171024
538962,MINDACORP,146,146,140.5,141.75,56005,20171024
538963,PACT,4.7,4.92,4.48,4.48,1224,20171024
538965,CONCORD,27.55,29,27.55,28.1,1935,20171024
538979,GRNLAM IND,925,925,900,900,443,20171024
538987,TALBROSENG,315.25,321,308,310.8,2585,20171024
538992,SAPL,144,144,131.5,137,30,20171024
539006,PTCIL,398.95,398.95,381.05,396.9,252,20171024
539007,PINCONLIFE,35.4,36.55,34.65,36.05,48246,20171024
539013,GITARENEW,9.74,10.75,9.74,10.75,78,20171024
539014,KALPACOMME,30.95,30.95,30.95,30.95,807,20171024
539015,ORTEL,34.9,34.9,33.5,34.35,550,20171024
539017,ASHFL,112.1,120.9,112.1,114.65,870,20171024
539018,BEEKAY,268,274.7,259.85,274.7,14114,20171024
539031,SETFBSE100,109,110.1,109,109.45,19,20171024
539040,TTIL,8.8,8.8,7.84,8.5,2872,20171024
539041,SVPHOUSING,34,34,34,34,2500,20171024
539042,AGIIL,167.75,167.75,160.5,160.5,2000,20171024
539043,MANAKINDLTD,42.8,42.8,39.05,40.8,6843,20171024
539044,MANAKSTELTD,32,34,32,33.15,25632,20171024
539045,MNKALCOLTD,8.35,8.45,7.87,8.45,14943,20171024
539046,MNKCMILTD,11.95,12.01,11.65,11.91,2361,20171024
539056,ADLABS,68.05,69.75,67.9,68.95,51184,20171024
539070,RCBFIICG,11.75,11.75,11.75,11.75,1370,20171024
539083,INOXWIND,113.75,113.9,110,110.8,27472,20171024
539090,RAJPUTANA,10.75,10.75,10.6,10.6,5325,20171024
539098,FILTRA,16.5,16.5,16.5,16.5,7500,20171024
539110,NORTHLINK,21.95,21.95,21.95,21.95,1245,20171024
539112,SAB,89.15,89.15,89.15,89.15,100,20171024
539113,PML,4200,4200,4200,4200,4,20171024
539118,VRLLOG,354.9,364.45,353.8,360.35,6182,20171024
539122,BODHTREE,84,84,78,78.4,21858,20171024
539125,LAYLA,10.08,10.08,10.08,10.08,5,20171024
539126,MEP,97.25,99.5,96.3,96.7,86068,20171024
539131,CLLIMITED,190,190,183.35,183.35,96,20171024
539132,VEGETABLE,3.39,3.39,3.28,3.29,125,20171024
539141,UFO,394.5,394.5,384.2,389.4,11198,20171024
539143,SBCL,60,60.3,59.3,59.75,6679,20171024
539148,SHIVALIK,535,568.05,535,568.05,4898,20171024
539149,ICSL,3.45,3.45,3.45,3.45,300,20171024
539150,PNCINFRA,162.15,177.4,161.55,170.85,160644,20171024
539151,ARFIN,990,1032,990,1014.9,1087,20171024
539168,SPISYS,7.33,7.88,7.33,7.88,604,20171024
539169,FUNNY,11.38,11.38,11.38,11.38,161594,20171024
539176,HAWAENG,58.65,58.8,58.65,58.8,75,20171024
539177,AIIL,40.65,45,40.65,40.65,249,20171024
539195,POEL,73.95,73.95,64.2,64.85,28440,20171024
539196,AEL,78,78.4,72.8,76.1,1031,20171024
539198,CAPFIN,2.08,2.08,2.08,2.08,155,20171024
539200,NOBPOL,0.8,0.8,0.8,0.8,100,20171024
539207,MANPASAND,440,440,430.3,432.85,5171,20171024
539217,SRESTHA,10.9,10.9,10.9,10.9,110,20171024
539219,MUL,122.9,122.9,122.9,122.9,32354,20171024
539220,MISHKA,30.9,30.9,30.5,30.5,25000,20171024
539222,VMV,17.3,17.3,17.3,17.3,10000,20171024
539225,JIYAECO,48.2,48.2,45.75,45.75,10800,20171024
539226,MDINDUCTO,142.55,142.55,142.55,142.55,2000,20171024
539228,GGPL,157.8,159,157.8,158.55,15000,20171024
539229,MRSS,310,310,300,310,9600,20171024
539251,BALKRISHNA,74,76.55,73,73.95,5571,20171024
539252,SCFL,8.35,8.9,8.35,8.88,33458,20171024
539254,ADANITRANS,229.9,237.1,226.65,229.95,119737,20171024
539255,STARDELTA,168.5,179.3,168.5,176.65,3831,20171024
539267,PCPROD,33.65,33.65,33.65,33.65,153,20171024
539268,SYNGENE,498.6,503.4,496.5,498.35,7212,20171024
539273,PECOS,67,67,67,67,1000,20171024
539274,BLFL,11.1,11.15,11,11,1919,20171024
539276,KAYA,913,945,908.9,915.6,13586,20171024
539278,SYMBIOX,2.95,3,2.9,2.9,32825,20171024
539287,ORTINLAABS,16.6,16.7,16.45,16.45,3257,20171024
539289,MJCO,546.35,564.8,545,548.75,43493,20171024
539290,BINDALAGRO,24.9,26.7,24.8,25.95,71077,20171024
539301,ARVSMART,158.25,169.8,157.75,164.15,82537,20171024
539302,POWERMECH,563.7,567,555.15,561.2,560,20171024
539309,RAMASTEEL,187.65,190,183.05,184.45,12208,20171024
539311,NFIL,17.65,17.65,17.65,17.65,2200,20171024
539331,VETO,209.2,213.55,206.1,209.55,6443,20171024
539332,NAVKARCORP,201,201.2,195.8,197.2,6704,20171024
539333,PENPEBS,115,115.5,110.7,110.8,15840,20171024
539334,SHREEPUSHK,263.9,266.35,256,259.5,33504,20171024
539336,GUJGAS,927,927,894,899.2,5710,20171024
539346,SADBHIN,99.8,101,95,98.5,512404,20171024
539351,PRABHAT,148,149.2,146,146.25,13890,20171024
539354,POLYSPIN,77.4,77.4,77.4,77.4,43,20171024
539359,PRITIKAUTO,73.85,74.95,72.2,74.45,45162,20171024
539363,SKC,109.2,125.5,109.2,125.5,6000,20171024
539383,MINFY,3.8,3.8,3.8,3.8,5,20171024
539384,KRISHNACAP,7.18,7.18,7.18,7.18,24,20171024
539391,ACME,23,23.5,22.55,23.5,2604,20171024
539398,VISHALBL,33.05,33.05,33,33,7500,20171024
539400,MALLCOM,201.95,205,195.1,204.95,1470,20171024
539402,VAL,21,21,21,21,100000,20171024
539403,ARAMBHAN,32,35,31,34.25,110000,20171024
539404,SATIN,314.35,315.6,307.3,309.15,3921,20171024
539407,GENCON,148.3,151,145.85,149.35,21410,20171024
539436,COFFEEDAY,222.5,226.5,221.5,222.65,3512,20171024
539437,IDFCBANK,56.5,57.35,56.3,57.05,476007,20171024
539447,BEARDSELL,66.7,68.9,66.7,67.15,4860,20171024
539448,INDIGO,1165.05,1175.25,1151.2,1166.2,23851,20171024
539450,SHK,279.15,281,276.2,277.45,8898,20171024
539455,DASL,26.3,26.35,26.3,26.3,1450,20171024
539470,SHREEGANES,260.3,260.3,250.1,260.3,4136,20171024
539479,GTV,29.95,29.95,29.95,29.95,2666,20171024
539486,GEETANJ,2.23,2.23,2.23,2.23,405,20171024
539516,HDFCNIFETF,1038.73,1049.3,1038.73,1046.5,39,20171024
539517,SXETF,3254.9,3254.9,3254.9,3254.9,25,20171024
539518,UDAYJEW,20.9,21,18.4,18.4,1422,20171024
539520,SHAILJA,12.7,12.7,12.12,12.7,84,20171024
539523,ALKEM,1860,1869.75,1848,1860.9,796,20171024
539524,LALPATHLAB,760,760,717.65,736.3,1338485,20171024
539525,NAVKETAN,0.91,0.91,0.91,0.91,5517,20171024
539528,AAYUSH,39.5,44.35,39.5,41.05,10633,20171024
539542,LUXIND,1165.6,1166,1151.05,1155.05,240,20171024
539546,BNL,13.86,13.86,13.86,13.86,100,20171024
539551,NH,310,310,302.35,302.55,1558,20171024
539593,SHIVA,1.78,1.78,1.78,1.78,111,20171024
539595,NATECO,95.2,95.8,95.2,95.55,107155,20171024
539597,JSLHISAR,222.3,230.75,218.3,228.4,509710,20171024
539599,KEL,30,30,30,30,7525,20171024
539620,AINFRA,94,94,90.5,90.5,50,20171024
539636,PRECAM,115.4,116,112.15,115.35,3618,20171024
539658,TEAMLEASE,1642.4,1650,1640.2,1647.8,149,20171024
539659,VIDLI,91.2,91.2,91.2,91.2,1000,20171024
539662,BFLDEV,70.5,74,68.7,74,260,20171024
539678,QUICKHEAL,186.3,188.5,184.9,185.4,13848,20171024
539686,KPEL,301,340,301,320,7500,20171024
539693,ALORA,12.7,12.7,12.7,12.7,200960,20171024
539724,HYPERSOFT,10.85,11.3,10.77,10.77,3170,20171024
539725,GOKULAGRO,27.3,27.3,25.5,25.7,15848,20171024
539742,SIMBHALS,30.4,30.4,29.45,29.6,12142,20171024
539760,RELICAB,43,43,43,43,3000,20171024
539770,DARJEELING,15,15,15,15,325,20171024
539773,ADVIKCA,34.5,34.5,34.5,34.5,50,20171024
539785,PDMJEPAPER,31.95,32,30.5,30.85,26264,20171024
539787,HCG,270.55,270.55,268.2,268.5,2370,20171024
539799,BHARATWIRE,94.35,101,93.95,97.85,233931,20171024
539806,H1190M36RG,10.5,10.5,10.5,10.5,3000,20171024
539807,INFIBEAM,130,137,128,129.85,769767,20171024
539844,EQUITAS,152.45,153.4,151.55,152.6,100077,20171024
539853,GOLDENCAP,28,28,28,28,100,20171024
539861,SKIL,32.35,33.65,32.35,33.65,27040,20171024
539871,THYROCARE,697,698,690.15,691.9,573,20171024
539872,BAJAJHCARE,305,305,300,300,3200,20171024
539873,BRONZE,2.23,2.34,2.23,2.34,25599,20171024
539874,UJJIVAN,340,340,332.2,335.75,229871,20171024
539876,CROMPTON,228.5,228.5,217,219.9,34788,20171024
539883,PILANIINVS,2845,2912.6,2840,2894,367,20171024
539889,PARAGMILK,275,278,273.25,274.8,23859,20171024
539895,SAGL,12.9,12.9,12.9,12.9,30,20171024
539910,KOCL,2.11,2.12,2.11,2.11,11505,20171024
539917,NAGARFERT,16.1,18.3,16.1,17.1,696385,20171024
539921,SEIL,130,130,130,130,16000,20171024
539922,RGIL,9.48,9.48,9.48,9.48,230,20171024
539939,YASHCHEM,125,125.5,122.05,122.1,21000,20171024
539940,MAXVIL,83.4,85,82.7,84.2,39398,20171024
539945,NV20IWIN,45,45.16,44.96,44.96,4,20171024
539956,TAALENT,159.25,164.5,152,162.2,16322,20171024
539957,MGL,1240.7,1240.7,1205,1207.35,18506,20171024
539962,QFSL,0.94,0.94,0.94,0.94,4600,20171024
539963,ZEAL,494,509,494,509,2000,20171024
539978,QUESS,829.15,845.3,829.1,835.85,1514,20171024
539979,DIGJAMLTD,11.57,11.9,11.41,11.47,85817,20171024
539980,MIDCAPIWIN,71.88,71.88,71.88,71.88,150,20171024
539981,MAXINDIA,136.15,138,134.8,137.45,4728,20171024
539984,HUIL,985.05,1040,985.05,1033.5,128,20171024
539985,TITAANIUM,11.7,11.7,11.7,11.7,8000,20171024
539986,COMSYN,42.75,42.75,42.75,42.75,3000,20171024
539992,LLOYDSTEEL,1.63,1.63,1.51,1.53,128496,20171024
540001,IPRU2826,9.15,9.15,9.15,9.15,50,20171024
540005,LTI,801.5,810,801.5,806.8,3827,20171024
540006,BULL,35.35,35.35,34,34,1635,20171024
540023,MIENT,52.5,56,50,50.15,6901,20171024
540024,ASHARI,37,37,37,37,200,20171024
540025,ADVENZYMES,262.5,266,259.95,263.8,17838,20171024
540027,PTIL,155.6,156,140.45,146.65,25500,20171024
540047,DBL,775,784.2,768.95,773.7,22035,20171024
540048,SPAL,393.65,399,390.05,390.9,1146,20171024
540061,BIGBLOC,98.6,99.75,97.6,98,30154,20171024
540063,ECS,20.5,23.1,18.9,19.15,28895,20171024
540064,FRETAIL,531,532.8,515.65,518.25,31825,20171024
540065,RBLBANK,529.85,538.5,525.7,536.65,154327,20171024
540071,CAMSONSEEDS,17.84,17.89,17.5,17.89,60801,20171024
540072,SHIVAEXPO,24.8,25.06,23.82,25.06,50000,20171024
540073,BLS,259.7,264.15,250.1,254.6,43129,20171024
540078,MITSU,143,144.75,139,144,6000,20171024
540081,GOVNOW,11.55,12,11.55,11.55,75026,20171024
540083,TVVISION,55.9,55.9,55.9,55.9,143,20171024
540084,SPICY,10.5,10.5,10.5,10.5,30000,20171024
540108,TAHL,30.1,30.1,27.4,27.4,3520,20171024
540115,LTTS,790.1,810,789.25,806.8,6172,20171024
540124,GNA,358,358,346,349.35,17926,20171024
540125,RADHIKAJWE,17.55,17.55,17.55,17.55,1600,20171024
540133,ICICIPRULI,390,395.15,389.1,390.8,79515,20171024
540134,IISL,9,9.2,8.6,9.2,11153,20171024
540135,ARCFIN,6.84,7.5,6.84,6.84,19706,20171024
540136,HPL,152.85,152.85,148.2,148.6,9241,20171024
540143,SAGARSOFT,35.55,35.55,29.2,33.25,5547,20171024
540144,DRA,26.05,26.05,25.5,25.9,10000,20171024
540145,VALIANTORG,502,502,502,502,300,20171024
540146,ACML,98.1,98.1,96.6,97,12000,20171024
540147,SHASHIJIT,26.75,26.75,26.75,26.75,8000,20171024
540153,ENDURANCE,1090,1094.95,1066.95,1068.6,1940,20171024
540173,PNBHOUSING,1475.1,1475.1,1440,1446.35,24491,20171024
540175,REGENCY,32,32,30.6,31.1,8214,20171024
540180,VBL,492.65,498.75,491,492.55,1349,20171024
540189,UPROTECH,12.45,12.45,12.45,12.45,1,20171024
540192,LKPSEC,20.72,20.72,20.6,20.72,118677,20171024
540203,SFL,1393.95,1432.55,1393.95,1416.25,130,20171024
540205,AVL,84.25,84.25,84.25,84.25,16000,20171024
540210,TMRVL,144.35,146,143,144.1,9522,20171024
540212,TCIEXP,569.05,582,560,569.7,3320,20171024
540222,LAURUSLABS,541,544.95,536.3,541.6,3643,20171024
540243,NEWLIGHT,24.75,24.95,24.3,24.45,3030,20171024
540268,DHANVARSHA,23,24.35,22.6,22.85,32403,20171024
540269,SKL,14.25,14.25,14.25,14.25,20000,20171024
540293,PRICOLLTD,89,89.85,88,88.2,33675,20171024
540311,JITFINFRA,41.5,42.25,41,41.2,12926,20171024
540358,RMC,63.3,63.3,60,60,12000,20171024
540366,RADIOCITY,386.05,386.05,380,383.45,685,20171024
540376,DMART,1118,1149.6,1090.6,1096.1,210907,20171024
540377,IFL,10,10.05,10,10.05,12000,20171024
540386,ONTIC,9.15,9.15,9.15,9.15,25,20171024
540393,SMLT,66.25,66.25,66.25,66.25,4000,20171024
540394,JDML,35.3,35.3,35.3,35.3,12000,20171024
540396,MANOMAY,36.6,36.6,36.6,36.6,4000,20171024
540402,MANAS,365,365,365,365,6000,20171024
540403,CLEDUCATE,352,353,340.45,348.9,1042,20171024
540425,SHANKARA,1394.4,1434.15,1394,1426.05,30042,20171024
540497,SCHAND,464.1,490,464.1,471.4,41052,20171024
540519,MEERA,196,196,184.8,184.8,12000,20171024
540526,IRBINVIT,93.15,93.45,93.15,93.37,30000,20171024
540530,HUDCO,81.05,81.8,80.65,80.8,386152,20171024
540544,PSPPROJECT,423.2,428,416.8,423.5,7583,20171024
540565,INDIGRID,96.87,97.5,96.55,96.55,45927,20171024
540570,SFIVL,4.8,4.8,4.8,4.8,999,20171024
540575,STARCEMENT,109.5,111.8,108,108.3,27983,20171024
540593,HEOF1126RG,9.28,9.45,9.28,9.45,24794,20171024
540594,HEOF1126RD,9,9,9,9,3000,20171024
540595,TEJASNET,305,308.5,303.85,306.95,6918,20171024
540596,ERIS,569.1,580.35,565.1,570.35,1561,20171024
540602,GTPL,142.05,143,141.5,141.55,1884,20171024
540611,AUBANK,598.4,601.5,589,592,27447,20171024
540615,7NR,27.15,27.2,27.15,27.2,12000,20171024
540616,ARTEMIS,119.5,125,116,117.45,3485,20171024
540621,BHAGYAPROP,18,19.3,18,18.95,2527,20171024
540642,SALASAR,282.5,294.75,282.5,290.2,10798,20171024
540647,GANGESSEC,108.85,108.85,108.85,108.85,954,20171024
540648,PALASHSEC,91.3,91.5,90.95,91.5,27570,20171024
540649,AVADHSUGAR,1207.35,1251,1201,1209.85,3095,20171024
540650,MAGADHSUGAR,210.75,221,210.75,218.7,6692,20171024
540652,CTCL,47.4,48.5,47.4,48.5,12000,20171024
540653,SINTEXPLAST,94.85,94.9,92.75,92.95,426475,20171024
540654,GSTL,60,60,60,60,4000,20171024
540669,UTINEXT50,285,286,285,286,1796,20171024
540673,SIS,781.15,786.45,779,783.95,691,20171024
540678,COCHINSHIP,571.9,583,570.5,578,126817,20171024
540679,SMSLIFE,448.5,474.5,448.5,474.5,101,20171024
540680,KIOCL,297.75,297.75,297.75,297.75,17858,20171024
540681,AMML,9.5,9.5,9.5,9.5,10000,20171024
540686,SMRUTHIORG,92,92,87,90,2336,20171024
540691,ABCAPITAL,180.95,182.6,180,180.3,473559,20171024
540692,APEX,453,453,423.5,427.2,56985,20171024
540694,ANG,96,96.1,94,94,8000,20171024
540698,NEL,10.8,11.55,10.8,11,12000,20171024
540699,DIXON,2650,2800.05,2650,2760.85,182512,20171024
540700,BRNL,177.15,177.15,174,174.95,15989,20171024
540701,DCAL,297,310,295.35,302.65,17025,20171024
540702,LASA,140.05,146.5,140.05,144.15,10362,20171024
540703,PROVESTSER,31.25,33.95,30.8,33.6,3811,20171024
540704,MATRIMONY,869.6,878.95,860.1,864.25,2801,20171024
540709,RELHOME,86.5,87.95,82.7,83.25,210784,20171024
540710,CAPACITE,342.05,348,338.5,339.9,53978,20171024
540715,SAGAR,35.25,36.15,35.25,36.15,6000,20171024
540716,ICICIGI,690,705,686.1,698.15,35861,20171024
540717,PQIF,75.5,75.5,75.5,75.5,2166,20171024
540718,AKM,23.05,23.05,23.05,23.05,6000,20171024
540719,SBILIFE,661.9,670,661.9,665.8,123833,20171024
540724,DIAMONDYD,1171,1191.9,1162.75,1170.35,9390,20171024
540725,SISL,58.1,58.25,56.5,57.25,63000,20171024
540726,TTFL,56,56,56,56,4000,20171024
540727,POOJA,45,49,45,49,15000,20171024
540728,SAYAJIIND,356.5,356.5,356.5,356.5,100,20171024
540729,VANTABIO,51,54.9,51,53.6,264000,20171024
540730,MEHAI,33,33,33,33,3000,20171024
540735,IRIS,58.65,58.65,52.5,53.8,188000,20171024
540736,SIDDH,41,43.7,41,43,36000,20171024
540737,SGRL,38,38,36,36.55,36000,20171024
540738,STL,140,140,135,135,3000,20171024
540743,GODREJAGRO,582,587.15,576.35,580.8,171056,20171024
540744,MESCON,44.6,44.6,44.6,44.6,17722,20171024
540749,MASFIN,674,701.3,665.05,669.25,196109,20171024
540750,IEX,1625.5,1627,1590.05,1599.9,60195,20171024
555555,SENSEXIWIN,340,340.45,340,340.45,301,20171024
570001,TATAMTRTDVR,234.8,234.8,230.5,230.9,92810,20171024
570002,FELDVR,48.5,48.5,44,46.8,4319,20171024
570003,GUJNREBNDVR,1.34,1.34,1.33,1.33,2273,20171024
570004,JISLBNDVR,60.65,62.75,60.65,61.2,8802,20171024
570005,SCAPDVR,5,5,5,5,24,20171024
580001,STAN CHART,61.1,62.7,61.1,62.6,3871,20171024
590003,KARUR VY(PS,130.75,130.9,127.4,127.8,195341,20171024
590005,TIDE WATE(PS,6378.95,6720,6315.05,6548.5,1945,20171024
590006,AMRUTANJAN,583.1,587.95,575,586.85,590,20171024
590013,XPRO INDI(PS,49,49.5,48.65,48.65,742,20171024
590018,HISARMET(PS,76,84.9,68.05,84.9,49981,20171024
590021,BHARAT RA(PS,3029.55,3031.1,2941,2983.85,354,20171024
590022,EASTER SI(PS,5.21,5.21,5.21,5.21,23841,20171024
590024,FERT CHE(PS,41.6,42.3,41.4,41.8,14576,20171024
590025,GINNI FIL(PS,46.2,47,45,45.1,78927,20171024
590030,SOUTH PET(PS,39,46.35,38.45,45.7,2883805,20171024
590031,DE NORA,243.5,246.75,242.7,243.05,1424,20171024
590041,KAVERI TELE,9.3,9.3,9.3,9.3,50,20171024
590043,HARITA SEAT,830,835,820.6,823.75,566,20171024
590051,SAKSOFT LTD,205,213.95,205,205.35,324,20171024
590056,SALONA COTSP,128.6,128.6,128.6,128.6,50,20171024
590062,ANDHRA SUGAR,568.8,577.2,543.85,548.35,36652,20171024
590065,INDIA MOTOR,889.75,889.75,865,865,263,20171024
590066,KCP LTD,122.05,129.3,121.35,126,50692,20171024
590070,RADAAN MEDIA,1.27,1.37,1.27,1.37,726,20171024
590071,SUNDARAM FIN,1684.15,1684.15,1661,1674.25,611,20171024
590072,SUNDARAM BRK,680,699.9,670,684,1022,20171024
590073,WHEELS INDIA,1530,1535,1484.1,1528.05,104,20171024
590075,LAMBODHARA T,67,70.55,67,67.35,4916,20171024
590078,MAITHAN ALL,600.85,617,591.35,595.75,50263,20171024
590080,EASTERN GAS,47,51,47,49.1,2501,20171024
590086,ORISSA MINE,1746.7,1944,1746.6,1862.35,17198,20171024
590095,GOLDBEES,2659,2664.89,2650.07,2652.18,1886,20171024
590096,LIQUIDBEES,999.1,1000.01,999.1,1000.01,520147,20171024
590097,KOTAKGOLDETF,266.99,267,261.7,263.39,880,20171024
590098,SBI GOLD ETS,2691.5,2700,2683.05,2690.57,480,20171024
590099,QUANTUM GOLD,1328,1328,1315,1317.27,46,20171024
590101,UTI GOLD ETF,2645,2660,2631.3,2659.85,307,20171024
590103,NIFTY BEES,1050.99,1053.76,1048.49,1052.8,788,20171024
590104,JUNIOR BEES,291.4,291.4,291.4,291.4,51,20171024
590106,BANK BEES,2450,2460,2449.1,2449.1,7,20171024
590107,KOTAK PSU BK,310,320,310,316,55,20171024
590108,PSUBNK BEES,340,340,340,340,91,20171024
590122,ASHIKACR,26.3,26.6,25.7,26,72447,20171024
590128,SHREE TULSI,10.5,11.5,10.5,11.49,63,20171024
590130,KANCO TEA,93,93,79.05,87.9,1211,20171024
590132,JAY MAHESH,26.45,26.45,26.45,26.45,50,20171024
590133,GENERA AGRI,5.62,5.62,5.62,5.62,2200,20171024
590134,MADRASFERT,23.65,28.55,23.65,27.1,268679,20171024
600180,HDFC BANK LT,1870,1875,1860,1867.1,895872,20171024
600251,TRENTSL,316,316,316,316,1373750,20171024
600770,TATA CHEMICA,750,755,750,755,11000,20171024
633228,BHARATFIN6,995,995,995,995,156,20171024
639844,EQUITAS,153.8,153.8,153.25,153.6,38850,20171024
700087,MUKUND CRPS,6.75,9.54,6.58,9.42,1183,20171024
700102,SRRAYL ALKPS,7.98,7.99,7.98,7.99,300,20171024
700133,3DPLM,67.57,67.58,67.57,67.58,3072,20171024
700134,VEDLRPS,10.32,10.35,10.32,10.33,375893,20171024
717502,JSW NCPS,8.68,8.7,8.67,8.7,5292,20171024
717503,ZEE NCPS,9.82,9.88,9.81,9.88,496940,20171024
750597,INDHOTELR,30,30,25,30,905556,20171024
800253,SGB2016II,2830,2842,2830,2835,39,20171024
800254,SGBAUG24,2829.9,2829.9,2799.5,2829.9,72,20171024
800259,SGB2016IIIA,2780,2780,2780,2780,7,20171024
800265,SGB2016IV,2747,2770,2747,2770,3,20171024
800269,SGBJULY25,2741,2798,2741,2794.65,13,20171024
934784,LTFINNCDIV,1069,1069.95,1060,1068.86,304,20171024
934846,975TCFS19II,1120,1120,1120,1120,10,20171024
934854,1275IIFL18,1045,1045,1045,1045,94,20171024
934868,RFL18H,1799,1799,1791,1799,625,20171024
934883,11SREI18IV,1033.01,1033.01,1033.01,1033.01,2,20171024
934885,SREI2019VI,1625,1625,1625,1625,20,20171024
934910,0SIFL18,1600.05,1600.05,1600.05,1600.05,90,20171024
934913,12IIFLIII18,1026,1037,1026,1036.83,310,20171024
934932,1152IIHF18,1033,1033,1033,1033,20,20171024
934935,1075SCUF19I,1108.05,1108.05,1108,1108,100,20171024
934953,1185ECL19C,1038,1038,1038,1038,20,20171024
935016,12IIHFL2020,1082,1095,1082,1095,333,20171024
935046,1085SCUF19,1085,1085,1085,1085,3,20171024
935052,0SCUF19,1510,1510,1510,1510,20,20171024
935074,1140SREI19,1010,1020,1008.1,1019.8,327,20171024
935088,12ECL20I,1084,1084,1084,1084,142,20171024
935090,12ECL20II,1060,1061,1060,1061,270,20171024
935130,10STFC19,1049,1056.85,1049,1056.85,26,20171024
935134,957STFC19,1047.99,1047.99,1043,1043,60,20171024
935196,1275DSK2021,2400,2400,2400,2400,3,20171024
935282,105SREI17C,995,995,992,992,515,20171024
935327,1025MFL17,1000,1000,1000,1000,50,20171024
935345,0MFL21,1435,1435,1435,1435,25,20171024
935351,940IFCI25,1054,1054.95,1054,1054.83,200,20171024
935383,849NTPC25,13.55,13.64,13.55,13.62,65392,20171024
935417,975MFL18B,1006,1009,1006,1009,120,20171024
935437,975SEFL18A,990.11,990.11,990.11,990.11,30,20171024
935455,10SREI18,1000.01,1000.01,1000.01,1000.01,12,20171024
935457,1050SREI18,1055,1055,1055,1055,100,20171024
935461,1025SREI20,1002,1002,1002,1002,7,20171024
935506,736PFC25,1090,1090,1090,1090,10,20171024
935514,760PFC35,1160,1160,1160,1160,139,20171024
935520,1050MFL18,1005.05,1005.05,1003,1003,675,20171024
935544,734REC30,1169,1169,1169,1169,45,20171024
935572,732IRFC25,1085,1089.99,1082,1082,144,20171024
935574,753IRFC30,1120,1120,1116,1116,791,20171024
935580,739NHAI26,1110,1112,1110,1112,3,20171024
935584,76NHAI31,1175.01,1175.01,1175.01,1175.01,104,20171024
935588,9MFL19,1006,1009,1006,1009,150,20171024
935592,9MFL18,1070.2,1070.2,1070.15,1070.15,829,20171024
935594,925MFL19,1071.01,1071.01,1071.01,1071.01,25,20171024
935600,0MFL18AII,1169.2,1169.2,1169.2,1169.2,477,20171024
935606,0MFL23AV,1243.6,1243.6,1240,1240,272,20171024
935618,774IREDA31,1195,1195,1190.2,1193,518,20171024
935650,11KFL19,1000,1000,999,999,745,20171024
935666,769NHAI31,1151,1151,1151,1151,30,20171024
935674,769HUDCO31,1197,1205,1197,1200,176,20171024
935690,764NABARD31,1181.75,1182,1181.75,1182,240,20171024
935710,0MFL19A4,1139.5,1139.5,1111.23,1111.23,176,20171024
935752,9MMFSL26,1070,1075,1070,1075,210,20171024
935768,11KFL19A,980.01,980.01,980,980,130,20171024
935774,1115KFL22,980,980,980,980,10,20171024
935788,10EHFL26,1098,1098,1092.5,1092.5,872,20171024
935802,893DHFL26B,1036,1045.4,1036,1045.4,64,20171024
935814,930DHFL26B,1063.95,1063.95,1063.7,1063.8,170,20171024
935832,910DHFL19B,1012,1012,1010,1010,110,20171024
935840,925DHFL23B,1052,1052,1050,1050,250,20171024
935856,865IBHFL26,1030,1030,1030,1030,9,20171024
935896,960SIFL21,1003.5,1003.5,1003.5,1003.5,100,20171024
935898,10SIFL21,1047,1047,1047,1047,80,20171024
935900,0SIFL21,1112,1112,1112,1112,120,20171024
935908,905RHFL22B,1064.5,1064.5,1064.5,1064.5,100,20171024
935912,915RHFL27B,1070,1070,1063.5,1068,130,20171024
935916,940RHFL32B,1070,1070,1070,1070,30,20171024
935936,935SEFL22B,1001,1001,999,1001,500,20171024
935940,975SEFL22B,1042,1042,1040,1040,119,20171024
935946,85MFL19,902.1,995,902.1,988.1,336,20171024
935956,9MFL22A,1070.4,1070.4,1070.4,1070.4,206,20171024
935982,0KFL24,1030,1030,1030,1030,50,20171024
935990,925SIFL20,1030.01,1030.02,1030.01,1030.02,200,20171024
935994,912SIFL22,992,992,992,992,1,20171024
935996,950SIFL22,1029.99,1030,1029.99,1030,35,20171024
936002,850MFL20,1020,1020,1020,1020,145,20171024
936004,875MFL22,1000,1002,1000,1000.64,500,20171024
936010,900MFL22A,1041,1041,1040,1040,30,20171024
936012,0MFL18D,1025,1025,1025,1025,25,20171024
936016,0MFL19B,1025.8,1025.8,1025.8,1025.8,148,20171024
936026,0KFL18D,1030,1030,1030,1030,58,20171024
936028,10KFL20A,985,985,965,985,120,20171024
936030,0KFL20D,995,1015,995,1015,300,20171024
936040,785MMFSL24,980,980,980,980,30,20171024
936052,930SEFL22,991,991,991,991,50,20171024
936054,0SEFL22,1069,1069,1006,1006,713,20171024
936056,935SEFL24,1000,1005,1000,1005,76,20171024
936062,950SEFL27,1001.1,1001.27,1001.1,1001.25,160,20171024
947841,IFCI121211D,5100,5100,5100,5100,4,20171024
950495,843PFC22A,7600.5,7600.5,7600.5,7600.5,7,20171024
950497,872PFC22A,7575.1,7575.1,7575.1,7575.1,4,20171024
954658,ECLG9H601C,110873,110873,110873,110873,200,20171024
955615,1095IDBI99,1021000,1021000,1021000,1021000,1,20171024
961695,IDFCBKBD1B,8200,8200,8200,8200,8,20171024
961697,IDFCBKBD1D,7825.01,7884,7825.01,7884,8,20171024
961699,IDFCBKBD1E,5180,5180,5180,5180,2,20171024
961703,SBIBIVR,11365,11400,11365,11381.83,166,20171024
961705,IIFCLBDIS1,1010,1010,1007,1007,50,20171024
961712,PFCBS2,8200,8245,8195.01,8235.67,44,20171024
961715,PFCBT1S1,5351,5352,5351,5352,8,20171024
961716,PFCBT1S2,7755.89,7755.89,7755.89,7755.89,4,20171024
961717,PFCBT1S3,5005.01,5020,5005.01,5020,8,20171024
961718,PFCBT1S4,8059.92,8059.92,8059.92,8059.92,4,20171024
961719,IDFCBKBD1I,5450,5450,5450,5450,8,20171024
961720,IDFCBKBD1J,8200,8200,8200,8200,2,20171024
961721,LTINF90122I,1081,1085,1081,1084,162,20171024
961722,LTINF9122II,1650,1652,1632.82,1651.04,586,20171024
961727,820NHAI22,1102.5,1108.99,1101,1108.61,615,20171024
961730,830PFC2027,1175.01,1185,1175,1175.83,1220,20171024
961731,8IRFC230222,1084,1093.85,1083,1090.4,285,20171024
961732,810IRFC2327,1170,1170,1170,1170,400,20171024
961733,HUDCO050322,1145.99,1145.99,1145,1145.5,50,20171024
961735,870IDFCBKA,5255,5255,5255,5255,4,20171024
961736,870IDFCBKB,7940.19,7941,7940.19,7940.95,24,20171024
961737,870LNT22A,1048.1,1055,1048.1,1051.25,125,20171024
961738,870LNT22B,1530.72,1581.06,1530.72,1581.06,599,20171024
961739,890SREI17A,1011,1011,1011,1011,1,20171024
961740,890SREI17B,1475.01,1495,1475.01,1491.67,35,20171024
961742,915SREI17B,1450,1450,1450,1450,2,20171024
961743,793REC22,1105,1105,1105,1105,25,20171024
961745,843IDFCBKA,5116.01,5116.01,5116.01,5116.01,13,20171024
961746,843IDFCBKB,7620,7620,7620,7620,6,20171024
961750,719PFC2023,1110,1110,1092,1092,25,20171024
961764,734HUDCO23,1116,1116,1115,1115.5,50,20171024
961773,704PFC2028,1100.6,1100.6,1100.6,1100.6,10,20171024
961779,871REC28,1289,1289,1289,1289,115,20171024
961784,839HUDCO23,1158,1159,1134.01,1134.01,140,20171024
961785,876HUDCO28,1213,1219.99,1213,1219.99,350,20171024
961786,874HUDCO33,1240,1240,1240,1240,120,20171024
961796,863IIFCL28,1250,1250,1250,1250,30,20171024
961798,875IIFCL33,1339,1339,1339,1339,500,20171024
961803,879PFC28,1287,1290,1287,1290,10,20171024
961816,901HUDCO34,1370.06,1373.5,1370.05,1370.33,430,20171024
961820,866IIFCL24C,1193.01,1193.01,1193.01,1193.01,100,20171024
961822,891IIFCL34,1349.5,1349.5,1335,1335,13,20171024
961830,865IRFC29,1274.95,1274.95,1260,1260,110,20171024
961839,880IREDA29,1260,1260,1260,1260,10,20171024
961879,819IRFC24,1350,1350,1350,1350,10,20171024
961885,888IRFC29,1292.5,1292.5,1292.5,1292.5,474,20171024
961895,880IIFCL29,1267,1267,1267,1267,10,20171024
961906,736NTPC25D,1067,1067,1067,1067,1,20171024
961908,753NTPC30E,1130,1130,1130,1130,162,20171024
972611,IFCI150910D,7740,7740,7740,7740,1,20171024
972655,IFCI010811B,19350,19350.2,19350,19350.2,70,20171024
972657,IFCI010811D,11301,11301,11300,11300,70,20171024
972660,IFCI310111A,5180.01,5200,5180.01,5200,6,20171024
972661,IFCI310111B,8002,8200,8002,8187.73,53,20171024
972662,IFCI310111C,4980,5360,4980,5360,2,20171024
972663,IFCI310111D,7460.15,7549,7460.15,7549,21,20171024
972704,IFCI121211A,7557,7579.5,7557,7579.5,9,20171024
972705,IFCI121211B,5031.05,5031.05,5031.05,5031.05,4,20171024
972713,IFCI150212A,7752.5,7755,7752.5,7755,37,20171024
972714,IFCI150212B,5036.05,5038,5036,5037.25,20,20171024
972715,IFCI150212C,7477,7502.3,7475.01,7500.41,40,20171024
972716,IFCI150212D,5160,5160,5160,5160,4,20171024
972719,IFCI310312A,7291,7291,7180,7240,20,20171024
972721,IFCI310312C,6925,6925,6925,6925,3,20171024
972885,893PTCIF22A,7756.28,7800,7756.28,7800,8,20171024
972893,915PTCIF27A,7650,7850,7650,7850,40,20171024