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

500002,ABB LTD.,1377.95,1387.5,1325,1334.3,113237,20171107
500003,AEGIS LOGIS,232.9,235,227.2,228.65,22741,20171107
500008,AMAR RAJA BA,692.1,697.8,665.45,681,37412,20171107
500009,A.SARABHAI,12.25,12.29,12.01,12.27,168792,20171107
500010,HDFC,1785,1804.5,1760.85,1764.25,46839,20171107
500012,ANDHRA PETRO,49.95,49.95,49.95,49.95,117158,20171107
500013,ANSAL INFRAS,24.6,24.6,23.45,23.45,37346,20171107
500014,APPLE FINANC,3.69,3.69,3.55,3.6,27961,20171107
500020,BOM DYEING,206.6,212.8,200.8,204.8,608807,20171107
500023,ASIANHOTNR,120.5,124.75,120.1,122.05,1413,20171107
500024,ASSAMCO,4.89,4.99,4.76,4.84,172059,20171107
500027,ATUL LTD.,2544,2544,2457,2467.1,1735,20171107
500028,ATV PROJECTS,10.6,10.6,9.8,10.3,52930,20171107
500029,AUTOLITE(I),71.7,72.55,68.6,70,12662,20171107
500031,BAJAJ ELECT.,396.3,396.9,379.5,382.25,25487,20171107
500032,BAJAJHIND,15.36,15.65,14.71,14.78,1568464,20171107
500033,FORCE MOTR,3605,3605,3490,3496.95,37224,20171107
500034,BAJFINANCE,1815,1830.8,1775,1801.6,154005,20171107
500038,BALRAM.CHINI,169.65,169.95,159.2,161.7,560836,20171107
500039,BANCO PROD.,219,228.9,219,223.75,93690,20171107
500040,CENTURY TEXT,1372.6,1395.95,1323,1333.25,68975,20171107
500041,BANNARI AMAN,2560.05,2600,2550,2579.9,100,20171107
500042,BASF INDIA,1742.2,1767.45,1707.55,1717.05,2719,20171107
500043,BATA INDIA,811.15,812,776.25,783.1,57401,20171107
500048,BEML LTD,1799.75,1804,1740,1747.85,69754,20171107
500049,BHARAT ELECT,186.9,187.5,177.05,180.2,538025,20171107
500052,BHANSALI ENG,137,138.5,133.65,134.15,470855,20171107
500055,BHUSH STEEL,70.25,70.25,64,68.25,360535,20171107
500058,BIHAR SPONGE,2.26,2.37,2.15,2.25,50930,20171107
500059,BINANI IND.,89.1,90.2,82.95,83.8,88145,20171107
500060,BIRLACABLE,55.3,59.2,55.3,56.8,20104,20171107
500067,BLUE STAR,680,691,671,675.05,10470,20171107
500068,DISA INDIA,6500,6580,6200,6270.5,43,20171107
500069,BNK CAPITAL,116.3,119.9,111.6,113.45,5087,20171107
500074,BPL LTD.,67.9,68.2,65.9,66.3,28707,20171107
500078,CAMPH.& ALL,1025,1037.65,952.05,968.15,6744,20171107
500083,CENTURY EXT,5.05,5.2,4.83,4.83,31180,20171107
500084,CESC LTD.,996.1,1001.65,974.95,983.5,25281,20171107
500085,CHAMBAL FERT,148.45,150.35,142,143.05,63365,20171107
500086,EXIDE IND.,204,205.25,199.85,201,187561,20171107
500087,CIPLA LTD.,663,663,601.4,608.35,699331,20171107
500089,DIC INDIA,491,491,485,485.75,1660,20171107
500092,CRISIL LTD,1796.15,1802.25,1782,1795.5,785,20171107
500093,CGPOWER,88.3,89.25,85.7,87.95,481362,20171107
500096,DABUR (I),345.95,347.25,336.55,339.6,68973,20171107
500097,DALMIASUG,167.95,169.15,163.05,164.2,18982,20171107
500101,ARVIND Ltd,445,461.95,440.3,454.95,547874,20171107
500102,BALARPUR IND,14.23,14.4,13.55,13.61,455258,20171107
500103,BHEL,99.5,100.7,92.25,93.15,4468325,20171107
500104,HIND.PETRO,430,446.5,418.7,444.45,937078,20171107
500106,IFCI LTD,25.7,25.95,24.55,24.6,1222356,20171107
500108,MAHA.TELE,26.25,26.5,24.05,24.5,1664544,20171107
500109,MRPL,133.65,135.3,130,131.2,243316,20171107
500110,CHENNAI PET.,468,471.95,442.5,453.5,83280,20171107
500111,REL.CAP.,560,564.95,534.8,536.6,520122,20171107
500112,STATE BANK,329,331.8,315.6,317.2,1553044,20171107
500113,STEEL AUTH.,85.05,85.7,77.95,79.15,6277209,20171107
500114,TITAN,783,783,748.9,753.45,327888,20171107
500116,IDBI BANK L,64.8,65.3,62.15,62.75,512292,20171107
500117,DCW LTD.,52.15,52.5,49.05,50,1287261,20171107
500119,DHAMPUR SUGA,312.25,313.15,292.65,295.3,89683,20171107
500120,DIAMINES&CHM,99.7,99.7,95.3,96.35,6992,20171107
500123,ELANTAS,2000,2038.9,2000,2023.6,2871,20171107
500124,DR.REDDY'S,2407,2414.4,2339.6,2376.2,44493,20171107
500125,E.I.D.PAR,372.8,375,364,364.8,40572,20171107
500126,MERCK LTD,1103.95,1129.85,1091.25,1107.95,2993,20171107
500128,ELEC.CASTING,34.55,35.8,33,33.8,291617,20171107
500132,EMPEE SUGARS,4.31,4.67,4.28,4.28,12770,20171107
500133,ESAB INDIA,1026,1051.95,975,982.5,5492,20171107
500135,ESSEL PROP,286.3,286.3,282.15,283.3,2586,20171107
500136,ESTER INDUS.,43.35,43.4,40,40.55,19133,20171107
500139,FEDDERELEC,87.1,91.3,83.75,84.7,93199,20171107
500141,FERRO ALLOYS,21,21,19.2,19.6,822420,20171107
500144,FINOL. CABLE,617.8,627.95,613,621.2,22997,20171107
500147,CMI FPE,855,855,814,820,1569,20171107
500148,UFLEX LTD,467.9,468,449,451.45,12824,20171107
500150,FOSECO INDIA,1400,1412,1388,1388,265,20171107
500151,GOLDEN TOB,52.95,53,52.95,53,220,20171107
500153,GANESH BENZO,91.8,92.5,88,88.6,133249,20171107
500155,GARDEN SILK,37.7,37.7,34.55,34.7,67258,20171107
500159,METROGLOBL,84.2,86.5,83,83,681,20171107
500160,GTL LTD.,16.4,16.5,15.7,15.8,144324,20171107
500163,GODFREY PH,1022.1,1023.5,985,997.5,12543,20171107
500164,GODREJ IND,584.95,584.95,557.8,561.2,31312,20171107
500165,KANSAI NERO,494.65,500.75,481.5,496.2,21556,20171107
500166,GOODRICKE,285,286,273,276.3,18437,20171107
500168,GOODYEAR (I),818.85,820,800,800.75,9293,20171107
500170,GTN INDUS,20.45,20.5,20,20.4,25767,20171107
500171,GHCL LTD,252.3,257,245.55,252,176363,20171107
500173,GUJ.FLOURO,890,907.25,861.1,886.75,12813,20171107
500179,HCL INFOSYS,47.55,50.2,47.3,48.1,1151362,20171107
500180,HDFC BANK,1832,1843.7,1820,1824.05,45717,20171107
500182,HEROMOTOCO,3692,3727,3677.05,3681.7,9856,20171107
500183,HIMACHAL FUT,31.8,31.8,31,31.8,5997495,20171107
500184,HSCL,166,168.45,158.5,159.3,481652,20171107
500185,HIND.CONSTN.,37.4,37.85,36.55,37,1523278,20171107
500186,HIND.OIL EXP,107.25,119,105.3,115.2,1998216,20171107
500187,HSIL,437.85,455,432.1,446.35,18979,20171107
500188,HINDUS.ZI,325,327.5,316,318,170122,20171107
500189,HINDUJA VENT,495.5,495.5,485,487.1,370,20171107
500191,HMT LTD.,44.5,45.5,41.2,42.9,33462,20171107
500192,PRAG BOSIMI,4.6,4.6,4.6,4.6,945,20171107
500193,HOTEL LEELA.,21.3,21.35,20.2,20.4,49920,20171107
500199,I.G.PETRO,796,796,751,756.65,25246,20171107
500201,IND.GLYCOLS,409,413,385.8,394.55,245070,20171107
500202,IND.LEAS.DEV,4.68,4.68,4.46,4.47,1910,20171107
500206,MARGO FIN,13.36,14.06,13.36,14.06,320,20171107
500207,INDO RAMA,34.45,35.45,31,31.5,77391,20171107
500209,INFOSYS LTD,928.5,959.8,927,955.7,415729,20171107
500210,INGERSOLL,803,803,785,788.6,1920,20171107
500211,INSILCO LTD.,36,36.45,34.1,34.1,85443,20171107
500213,INTER.TRAVEL,236,239.65,229.1,233.6,16234,20171107
500214,ION EXCHANGE,507.9,507.9,500,500.15,7651,20171107
500215,AGRO TECH FO,555,555,540,540.9,2958,20171107
500219,JAIN IRRIG,109.7,110.7,102.9,104.05,992569,20171107
500220,JASCH INDUST,63.1,65,61.55,63.8,12042,20171107
500223,JCT LTD,3.5,3.5,3.35,3.37,489755,20171107
500227,JINDAL POLYF,422,426.2,403.8,406.8,17829,20171107
500228,JSWSL,269,270.6,262.1,263.75,186155,20171107
500231,UMANG DAIR,73,73.7,71.5,71.85,3893,20171107
500233,KAJARIA CER.,698,722.5,681,684.3,29757,20171107
500234,KAKATIYA CEM,385.6,392.05,377,378.5,10126,20171107
500235,KALYANI STEL,422,424.2,408.05,412.35,18219,20171107
500238,WHIRLPOOL,1395,1400.7,1372,1395.45,1477,20171107
500239,KG DENIM,62.4,67.7,62.4,64.85,55097,20171107
500240,KINETIC ENG.,66,67.5,63,63.65,15491,20171107
500241,KIRL.BROS.,274.35,280,263.25,265.2,26264,20171107
500243,KIRL INDUS,1475,1524.5,1475,1489.85,137,20171107
500245,KIRL.FERROUS,80,81.7,76.65,77.25,184309,20171107
500247,KOTAK MAH.BK,1004.4,1024.2,1004.4,1012.3,51565,20171107
500249,KSB PUMPS,876.45,876.45,852.6,866.2,1055,20171107
500250,L.G.BALKRISH,950,950,921.3,925.85,3683,20171107
500251,TRENT LTD.,300,302,290.1,295.35,12629,20171107
500252,LAKSHMI MACH,6000,6099.9,5891,6055.75,2390,20171107
500253,LIC HOUS.FIN,604.25,611.1,597.15,600.95,92682,20171107
500254,UTTAMVALUE,0.49,0.49,0.47,0.48,710151,20171107
500255,LML LTD.,9.55,9.55,9,9.18,35622,20171107
500257,LUPIN LTD.,1041.1,1044,846.2,860.5,2891924,20171107
500259,LYKA LABS,66.75,68.4,62,63.3,222020,20171107
500260,RAMCOCEM,732,732,710,713.65,11024,20171107
500264,MAFATLAL IND,330,354,312,322.75,14753,20171107
500265,MAH.SEAMLESS,495,507.5,483.2,485.55,9935,20171107
500266,MAH.SCOOTER,2724.95,2795,2675,2762.2,772,20171107
500267,MAJESTIC AUT,133.7,136.8,133.7,134.9,17604,20171107
500268,MANALI PETRO,38.2,38.45,36.55,36.75,193562,20171107
500271,MFSL,566.35,567.8,546.15,551.9,34051,20171107
500277,MID INDIA IN,0.64,0.64,0.63,0.63,5002,20171107
500279,MIRC ELECT,31,32.2,29.5,29.95,302639,20171107
500280,CENTURY ENKA,386.5,388.65,350.05,353.5,75838,20171107
500284,LORDS CHLORO,41,41,39.65,39.95,4076,20171107
500285,SPICEJET LTD,147.7,147.7,140.85,141.6,1690269,20171107
500288,MOREPEN LAB.,18.75,18.9,17.4,17.6,285207,20171107
500290,MRF LTD.,67756.4,67948.55,65600,65691.35,1838,20171107
500292,HEIDEL CEM,150.55,151.4,145,145.85,36118,20171107
500294,NCC,108.55,109.25,102.5,104.2,484245,20171107
500295,VEDL,342.6,343,332.8,335.5,354610,20171107
500296,NAHAR SPG.,123,130.4,120.2,122.5,43161,20171107
500298,NAT.PEROXIDE,2450,2529,2426,2447.35,4562,20171107
500300,GRASIM IND.,1290.05,1290.05,1231.15,1253.65,22640,20171107
500302,PEL,2768,2788.8,2688,2707.55,15162,20171107
500304,NIIT LTD.,101.15,102.35,98.15,99.8,105149,20171107
500306,JAYKAY,9.43,9.43,8.92,9.03,42285,20171107
500307,NIRLON,234.9,235,227.25,228,6221,20171107
500312,ONGC CORPN,202,205.5,193,193.85,1559614,20171107
500313,OIL COUNTRY,58,59.2,55.45,55.85,22440,20171107
500314,ORIENT HOTEL,39.45,40.75,38.8,39.6,35589,20171107
500315,ORINTAL BANK,144.6,145.95,134.1,135.6,538441,20171107
500317,OSWAL AGRO.,15,15.35,13.9,14.4,55756,20171107
500319,INDIAN SUCRO,51,53.95,51,52.15,4745,20171107
500322,PANYAM CEMEN,66.6,71.8,66.15,68.55,111879,20171107
500325,RELIANCE,934.45,935,903.15,906.65,426181,20171107
500327,PILITA,18.5,18.5,16.92,16.96,126971,20171107
500330,RAYMOND,970,1003.9,952,967.6,186725,20171107
500331,PIDILITE,770,770.15,754.25,757.75,26868,20171107
500333,PIX TRANS,135.95,136,128.2,131.9,52226,20171107
500335,BIRLA CORPN.,1165.05,1225,1158.7,1210.6,8854,20171107
500336,SURYA ROSHNI,381.7,381.7,362.9,365.5,46359,20171107
500337,PRIME SECUR.,49.9,54,48.55,49.1,138343,20171107
500338,PRISM CEMENT,122,122.35,109.25,110.65,160099,20171107
500339,RAIN,336.7,345,312.6,321.35,1492996,20171107
500343,PUDUMJEE,24.5,24.5,23.6,24,17490,20171107
500346,PUN.COMMUNI.,45.6,46.95,45,46.95,700,20171107
500350,RSWM LTD,377,382.3,368,373.5,6801,20171107
500354,RAJSH.SUGAR,72.1,72.1,68,69.2,34251,20171107
500355,RALLIS INDIA,238.25,240.5,233.25,236.65,29491,20171107
500356,RAMANEWS,26.85,26.85,24.8,24.95,22698,20171107
500357,RAMA PAPER,13.3,13.3,13.3,13.3,300,20171107
500360,RAPICUT CARB,73,73,71,72.45,4325,20171107
500365,RMGALLOY,8.96,8.96,8.13,8.5,6050,20171107
500366,ROLTA (I),62.9,63.7,59.85,60.3,360929,20171107
500367,RUBFILA INT.,98.95,99.8,92.5,93.95,109710,20171107
500368,RUCHI SOYA,27.45,27.55,24.9,25.1,410339,20171107
500378,JINDAL SAW,122,122.55,115.1,116,336732,20171107
500380,JK LAKSHMI,442,444.35,432.55,436.1,19487,20171107
500387,SHREE CEMENT,18896,19100,18443.95,18812.45,562,20171107
500388,SHREE KRISHN,26.6,26.6,26.6,26.6,1100,20171107
500390,REL INFRA,478,483.75,455.3,462.5,319348,20171107
500394,SOLID CARBID,0.42,0.44,0.42,0.42,2603,20171107
500399,STEELCO GUJ.,10.19,10.8,9.99,10.57,15712,20171107
500400,TATA POWER,85.5,86.65,82.55,82.95,422486,20171107
500402,SPMLINFRA,165.1,167.75,155.1,157.15,101349,20171107
500403,SUNDARAM FAS,499,499,482,484.65,19808,20171107
500404,SUNFLAG IRON,85.45,85.75,81.85,82.95,204041,20171107
500405,SUPREME PET,367.5,369.05,356.8,357.55,9517,20171107
500407,SWARAJ ENGIN,1981.6,1995,1950.05,1960.1,233,20171107
500408,TATA ELXSI,865.9,894,841.75,868.75,257194,20171107
500410,ACC LTD,1799,1816.5,1776.35,1784.75,21443,20171107
500411,THERMAX,984,984,955,965,57710,20171107
500412,THIRUMALAI,2232,2239.6,2049.95,2074.85,79997,20171107
500413,THOMAS COOK,250.8,253.5,242,243.4,26850,20171107
500418,TOKYO PLAST,128,131,125,126.75,1760,20171107
500420,TORRENT PHAR,1310,1324.9,1260.3,1268.65,37649,20171107
500422,TRANSCHEM,28,28,26,27.3,215,20171107
500425,AMBUJA CEME,281,283.35,273.55,276.25,306874,20171107
500426,UTLINDS,6.6,6.61,6.35,6.42,1600,20171107
500429,UNIPHOS ENT.,104,104,91,93.25,14879,20171107
500439,VARD HOLDNG,3300,3370,3300,3322,37,20171107
500440,HINDALCO,273.05,274.85,264.45,267.2,913825,20171107
500444,WEST COAS PA,203.55,211,197.25,209.15,87258,20171107
500449,HIND.ORG.CHM,23.8,24.25,22.9,23.45,618448,20171107
500450,MPIL CORP L,181,181,181,181,19099,20171107
500456,PAS.ACRYLON,25.8,25.95,24.8,24.9,162394,20171107
500459,PROCTER &GAM,8800.05,8848,8775,8831.3,36,20171107
500460,MUKAND LTD.,96.75,99.55,94.8,96.9,75542,20171107
500463,AGCNET,117.5,117.5,111,113.45,17404,20171107
500464,UCAL FUEL,199,199.95,194.1,194.75,7579,20171107
500467,HARR.MALAYAL,88,91.9,85.1,85.8,93892,20171107
500469,FEDERAL BANK,116.6,117.35,112.85,113.8,970711,20171107
500470,TATA STEEL,710,713.5,686.85,692.55,331811,20171107
500472,SKF INDIA,1713.8,1720,1690,1692.4,900,20171107
500477,ASHOK LEYL.,127.4,127.4,121.1,122,751561,20171107
500480,CUMMINS (I),906.45,910.7,881,887.25,11187,20171107
500483,TATA COMM,693,693,666.3,671.35,53871,20171107
500488,ABBOTT (I),4456.45,4562.85,4436,4535.45,1832,20171107
500490,BAJ HOLD INV,2910,2936.2,2872,2879.1,854,20171107
500493,BHARAT FORGE,710.65,728.4,703.4,715.3,142769,20171107
500495,ESCORTS LTD.,719.5,733.45,701.8,705.25,187541,20171107
500500,HIND.MOTORS,8,8.18,7.76,7.8,53449,20171107
500510,LARSEN & TOU,1223,1232.25,1203.25,1210.8,92341,20171107
500520,MAH & MAH,1385,1385,1350.1,1354.55,315401,20171107
500530,BOSCH LTD,20950,20962.25,20704,20791.4,326,20171107
500540,PREMIER LTD,31.5,31.5,30.25,30.5,3085,20171107
500547,BHARAT PET.,528,528,508.6,521.75,456429,20171107
500550,SIEMENS LTD.,1272,1281.3,1231.55,1237.35,10813,20171107
500570,TATA MOTORS,458,465.8,447,451.9,692700,20171107
500575,VOLTAS LTD,558.7,558.7,542,549.15,25070,20171107
500620,GREAT EASTE,407.4,407.8,392.25,394.95,11614,20171107
500645,DEEPAK FERT.,453,454.65,433.9,440,26441,20171107
500650,EXCEL INDUST,539.5,539.5,519.95,521.5,2563,20171107
500655,GARWARE POLY,256.15,261.2,240.15,245.15,38331,20171107
500660,GLAXOSMITH,2660.05,2686.1,2627.4,2638.45,1268,20171107
500670,GUJ.NARMADA,511.3,517,500.05,505.35,419375,20171107
500672,NOVARTIS,646,646,634,637.15,11113,20171107
500674,SANOFI,4615.95,4646,4450,4468.15,435,20171107
500676,GLAXOSMITHKL,5549.95,5549.95,5432.05,5466.65,295,20171107
500680,PFIZER LTD.,1743.35,1769,1731.85,1740.75,611,20171107
500690,GUJ.ST.FERT,164.45,164.9,154.85,157.3,548949,20171107
500696,HIND UNI LT,1236,1251.7,1227,1234.6,70129,20171107
500710,AKZOINDIA,1839.1,1839.5,1803.1,1809.75,1837,20171107
500730,NOCIL LTD,177.5,178.75,171.2,173.8,289465,20171107
500770,TATA CHEM.,751,751,703.95,711.5,124688,20171107
500777,T.P.L.,76,76.15,73,73.35,94812,20171107
500780,ZUARIGLOB,199,199,185.1,189.5,13911,20171107
500790,NESTLE (I),7596,7761,7596,7695,4499,20171107
500800,TATAGLOBAL,235,235.95,221.55,225.05,478054,20171107
500820,ASIAN PAINTS,1160.05,1163.75,1132.05,1142.3,68834,20171107
500825,BRITANIA IND,4685.55,4740.05,4639.2,4652.2,8678,20171107
500830,COLGATE PALM,1040.1,1047.85,1033.2,1034.9,21343,20171107
500840,EIH LTD.,151,151.95,147.6,151,14463,20171107
500850,INDIAN HOTEL,114.5,116.5,111.1,112.2,137626,20171107
500870,CASTROL,424,428.85,405.15,412.25,559844,20171107
500875,ITC LTD.,265,267.7,263.7,265.65,1096495,20171107
500877,APOLLO TYRES,243,243.55,232.25,234.15,221394,20171107
500878,CEAT LIMITED,1804.95,1810,1706.8,1716.3,56286,20171107
500890,MODI RUBBER,116,116,111.4,114.9,403,20171107
500940,FINOLEX IND.,714.1,719.95,710.1,714.95,3476,20171107
500945,VALUE IND L,6.76,7,6.53,6.99,6038,20171107
501148,DALAL ST INV,124.65,124.65,122.5,123,342,20171107
501150,CENTRUM CAP,85.95,85.95,79.75,80.3,536395,20171107
501179,OSCAR INV.,221.15,225,221.15,225,480,20171107
501242,TCI FINANCE,24.5,24.5,23.6,23.8,12190,20171107
501295,INDUS.INV.TR,120.1,120.1,117.25,117.25,430,20171107
501298,INDUS.&PRUD.,1315,1331,1315,1331,11,20171107
501301,TATA INVEST.,902,912.3,865,870.6,14125,20171107
501343,MOTOR&GEN.FI,32.95,32.95,31.5,31.5,2201,20171107
501370,WALCHAND PF,156,165.5,156,165.5,51151,20171107
501391,W.H.BRADY,281,281,255.25,258.05,4069,20171107
501423,SHA ENG PLA,634,680.9,634,672.95,10831,20171107
501425,BOM.BURMAH,1639.8,1645.4,1580,1591.3,25112,20171107
501455,GREAVES COTT,127.6,130.1,126.45,126.7,60267,20171107
501700,INDIA NIVEH,49.3,49.5,49.25,49.5,6064,20171107
501833,CHOWGULE ST,14,14.25,14,14.25,1967,20171107
501848,GLOBAL OFFS,37.8,38.85,37,37.15,5537,20171107
502015,ASSOC.STONE,41.25,42.5,40.1,40.55,61063,20171107
502090,SAGAR CEM.,875,875,840,841,700,20171107
502137,DECAN CEMENT,577.1,591,567,571.45,465,20171107
502157,MANGALAM CEM,384.1,390,371.05,377.35,4901,20171107
502165,OCL INDIA L,1457.05,1472.65,1420,1441.2,2504,20171107
502168,N C L IND.,272.9,277,260,262.95,62231,20171107
502175,SAURAS.CEM.,90.15,94,89.1,90.3,145978,20171107
502180,SRI DIGV CEM,27.95,28.2,27.15,27.8,272160,20171107
502219,BOROSIL GLAS,888,897,870.55,876.15,13759,20171107
502281,TRIVENI GLAS,20.9,21.4,20.9,21.3,43356,20171107
502330,IPAPPM,292.65,292.65,284.25,287.55,5551,20171107
502355,BALKRISH IND,1820,1865,1789.15,1859.65,19966,20171107
502407,NATH PULP,40.3,42.9,40.3,42,2588,20171107
502420,ORIENT PAPER,130.9,138.05,121.1,123.7,444250,20171107
502445,CITADEL,63,64,60.4,60.9,2955,20171107
502448,ROLLATAINER,9.05,9.16,8.85,9.13,329144,20171107
502450,SESHA.PAPER,798,800.4,787,790.35,672,20171107
502587,RAMA PULP,41.3,43,40.1,40.4,53894,20171107
502742,SINTEX IND.,26.1,26.25,25.45,25.5,850420,20171107
502761,BLUE BLEND,34.05,36.05,34,35.1,92968,20171107
502820,DCM LTD.,116.15,116.15,115,115,7107,20171107
502865,FORBES & CO,2135,2180,2020,2069.1,3484,20171107
502873,H.P.COTTON,40.1,40.1,37.05,37.1,841,20171107
502901,JAMSHRI RANJ,15.6,15.75,15.6,15.75,1270,20171107
502937,KESORAM IND,138.45,139.9,133.15,133.65,66513,20171107
502958,LAKSHMI MILL,2849.95,2849.95,2849.95,2849.95,1,20171107
502986,VARDH TEXT,1297,1297,1250,1258.75,3253,20171107
503015,MODERN INDIA,62.85,62.85,62.85,62.85,1025,20171107
503031,PENLAND LTD,33.4,33.8,30.3,30.95,388763,20171107
503100,PHOENIX MILL,525,528.75,518.45,520.85,1018,20171107
503101,MARATHON NEX,509.15,509.15,476,480.25,3002,20171107
503162,REL.CHEMOTX,99.95,99.95,92.25,94.65,1890,20171107
503169,RUBY MILLS,330.2,330.75,325,325.65,1408,20171107
503205,SHREERAM,50.5,53,49,49,3071,20171107
503310,SWAN ENG,154.35,155.25,146.25,148.2,414230,20171107
503349,VICTORIA MIL,3790,3790,3660,3660,14,20171107
503624,SVARAJ TRAD,208.1,208.1,208,208,113,20171107
503657,VEER ENERGY,27.7,27.7,26,26.4,16222,20171107
503722,BANSW.SYNTEX,131.75,135,130.3,131.45,2435,20171107
503776,MODIPON,55.2,57.95,55.2,57.95,370,20171107
503804,SHRI DINESH,130,135.7,130,133.65,1801,20171107
503806,SRF LIMITED,1659.3,1688.6,1651.15,1669.2,7569,20171107
503811,SIYARAM SILK,615,615,590.1,595.25,5398,20171107
503831,FOMENTO HOTE,152.1,165,152.1,160,265,20171107
503837,SHREE RAJSYN,18.1,19,18.05,18.5,3150,20171107
503863,SHREE MFG CO,4.98,4.98,4.98,4.98,100,20171107
503960,BHARAT BIJLE,1017.8,1023.6,990,995.95,2133,20171107
504000,ELPRO INTER,45.2,45.2,41.6,42.05,15625,20171107
504008,EMCO LTD.,21.75,21.8,20,20.45,117913,20171107
504028,GEE LTD,62.75,63.5,58,59.75,19575,20171107
504036,HIND.RECT,109,113.2,108.45,112,2294,20171107
504058,NIPPOBATRY,863.95,864,835,836.7,373,20171107
504067,ZENSAR TECH.,835,860.2,835,845.65,4388,20171107
504076,JYOTI LTD.,48.1,49.45,48.1,49.35,118,20171107
504084,KAYCEE IND,4945,5187,4941,4945,14,20171107
504092,INDOKEM LTD.,34.35,35.6,34.2,34.2,7948,20171107
504093,PANA ENERG,298.9,298.9,274,277.7,8104,20171107
504112,NELCO LTD.,105.5,105.95,102.1,102.5,10726,20171107
504132,PERM MAGNETS,60,60,60,60,255,20171107
504176,HIGH ENERGY,356,364.95,342,350.15,249,20171107
504180,STD.BATTERY,7.43,7.43,7.43,7.43,300,20171107
504212,UNIV.CABLE,168.6,187.5,164.6,175.5,195772,20171107
504220,W.S.INDUSTR.,7.76,8.24,7.74,7.83,4761,20171107
504240,DELTON CABLE,29.4,29.45,26.65,26.7,2575,20171107
504258,LAKSHMI ELEC,773,773.95,745,748.6,4616,20171107
504269,KHAITAN ELEC,13.31,13.31,12.05,12.1,2535,20171107
504341,RELTD,39,39,37,37,220,20171107
504378,NYSSACORP,1.44,1.44,1.44,1.44,210,20171107
504392,KRISHNA VEN,344.15,344.15,344.15,344.15,2,20171107
504605,UNI ABEX,384.75,414,384.75,414,1165,20171107
504614,SARDA ENMIN,496.65,497.95,463.75,467.55,29607,20171107
504646,BHAGWATI AUT,95,98.4,88.65,98.4,265,20171107
504741,IND.HUME PIP,500,500,486.35,487.65,3211,20171107
504746,IND.LINKCHAI,631,631,631,631,10,20171107
504786,INVEST &PREC,302.8,308.8,298,298.9,3635,20171107
504810,INFORMEDTEC,34.5,36.5,34.5,36.5,295,20171107
504840,KAIRA CAN CO,1273,1273.35,1255,1273.05,90,20171107
504879,ORIENT ABRAS,59.25,60.8,53.45,55.25,583012,20171107
504903,RATHI ST,2.93,3.09,2.93,2.96,5782,20171107
504908,DUNCANENG,101.15,101.15,101,101,350,20171107
504918,SANDUR MANG.,1090,1100,1011.6,1029.75,16027,20171107
504959,STOVAC IND.,3064.9,3085,2881,2907.85,1756,20171107
504961,TATA YODOGAW,61.6,64.8,60,60.5,2086,20171107
504966,TINPLATE,261,264,250.8,251.7,327140,20171107
504973,TIFHL,595,606.8,588.65,602.7,2140,20171107
504988,WELCAST,1125.05,1174,1101,1152.05,256,20171107
505010,AUTO AXLES,947.05,955.35,940.1,949.45,1395,20171107
505029,ATLAS CYCLES,232,236,222.55,225,7143,20171107
505036,AUTO COR.GOA,731.05,755,731,739.1,7200,20171107
505075,SETCO AUTO,42.45,42.5,40,40.45,110309,20171107
505141,SCOOTERS IND,55.25,55.25,52.25,54.35,4852,20171107
505160,TALBROS AUTO,206,212.2,201,207.55,10316,20171107
505163,ZF STEERING,1225.05,1250,1201,1207.15,4097,20171107
505192,SMLISUZU,962.1,973,947,950.95,3720,20171107
505196,TIL LTD.,548.55,553.7,532,534.55,4117,20171107
505200,EICHER MOTOR,31200,31250,30954.3,31146.6,1674,20171107
505216,ALFRED HERB,725,788.7,720,735.9,150,20171107
505230,CIMMCO,104.9,106,100,100.65,19283,20171107
505232,VELJAN,1032,1052.6,1020,1020,290,20171107
505242,DYNAMAT.TECH,2249,2249,2153,2155,1518,20171107
505250,G.G.DANDEKAR,63.3,64,61.15,62.1,2970,20171107
505255,GMM PFAUDLER,617,619.95,605.2,611.9,4930,20171107
505283,KIRLOSAR PN,900,920,890,901.2,1904,20171107
505299,KULK-POWER,31,32,31,32,920,20171107
505302,LAXMI AUTOLM,36.05,36.05,36.05,36.05,2050,20171107
505324,MANUGRAPH IN,49,49.95,48.65,48.95,5978,20171107
505343,MONOTYPE IND,5.77,5.77,5.77,5.77,33245,20171107
505355,NESCO LTD,519,519,504.25,507.85,5708,20171107
505358,INTEGRA ENG,49.6,51.2,47.8,47.8,41224,20171107
505368,REVATHI EQU.,700,700,679,685.8,126,20171107
505400,TEXINFRA,50.6,50.6,48.65,48.95,29987,20171107
505412,WENDT(INDIA),2351,2351,2330,2334.15,18,20171107
505509,RESPON IND,39.4,42.4,39.4,41.75,18363,20171107
505523,MAHA CORP,0.19,0.19,0.19,0.19,10,20171107
505526,DOLAT INV.,7.25,7.25,7.25,7.25,59170,20171107
505533,WESTLIFE DEV,265.05,275.85,256,263.35,186616,20171107
505537,ZEE ENTER,534.2,545,529.95,538,79637,20171107
505590,SVPGLOB,279,280,265,270,17182,20171107
505650,SKYL MILLAR,3.77,3.77,3.75,3.75,2001,20171107
505665,ANTIF BEARNG,428.75,428.75,422.05,424.65,907,20171107
505681,BIMETAL BEAR,574,583,560,565.65,3848,20171107
505688,BHARAT GEARS,179.7,181,171,172.2,22021,20171107
505690,BRADY MORRIS,72,72,72,72,200,20171107
505700,ELECON ENG,79,85.05,78.7,83.75,818748,20171107
505710,GRAUER& WEIL,63.9,63.9,61.5,62.1,202871,20171107
505712,GUJ.AUTO GE,303,308,300,304.5,995,20171107
505714,GABRIEL(I),198,199.05,196.25,196.55,9563,20171107
505720,HERC.HOISTS,141.5,145.7,140,141.6,23728,20171107
505726,IFB IND.LTD.,934.85,971,892.05,951.85,8056,20171107
505729,SINGER INDIA,249.7,253.5,237.6,239.15,31965,20171107
505737,INTER.COMBUS,565,585,560,567.9,2301,20171107
505744,FED MOG GOE,500.1,502.3,475.1,484,3380,20171107
505750,JOSTS ENG.,906.2,949,906.2,922.75,155,20171107
505790,SCHAEFFLER,5198,5250,5177.95,5223.6,634,20171107
505800,RANE HOLDIN,1820,1850,1800,1822.95,321,20171107
505827,SNL BEARINGS,295,303.95,295,296.9,4534,20171107
505840,JAIPAN INDUS,35.6,36.65,34.5,35.25,9877,20171107
505850,MANCREDIT,2.43,2.43,2.43,2.43,11057,20171107
505854,TRF LTD.,241.9,242.4,229.7,230.5,48662,20171107
505872,WPIL LTD.,700.05,715,690,694.95,13419,20171107
505890,KENNAMETAL,685,744,660.1,709.35,56308,20171107
505978,TRITON VALVE,1777,1810,1700,1718.1,5046,20171107
506003,SUDAL INDUS,9.5,9.5,9,9,3360,20171107
506016,JRIIIL,1.07,1.15,1.07,1.15,4750,20171107
506022,PRAKASH IND.,142,142,136.55,138,198316,20171107
506074,ARSHIYA,83.75,85.55,80.35,81.7,28310,20171107
506076,GRIND NORTON,479.85,485,466.55,473,2292,20171107
506079,LAKSHMI PREC,37.5,38.95,37.5,38.75,21181,20171107
506105,STANROSE MAF,170,170,162.2,163.05,1310,20171107
506109,GENESYS INT.,364.8,365.5,336.95,345,55479,20171107
506128,PARNAXLAB,56,56.6,54.1,54.5,22285,20171107
506146,VISAGAR POL,1.13,1.13,1.13,1.13,152640,20171107
506180,SHRI OM TRD,127.05,127.05,127.05,127.05,10,20171107
506184,KANANI IND,8.7,8.83,8.46,8.75,8855,20171107
506194,ARIH SUPER,182,182,169.95,170.6,62544,20171107
506197,BLISSGVS PH,183,186.2,177.5,179.1,121054,20171107
506222,INEOSSTYRO,953.95,964.95,933,940.1,2069,20171107
506235,ALEMBIC LTD.,42.45,42.8,40.25,40.85,162919,20171107
506248,AMINES&PLAST,70.5,76.5,68,73.55,167180,20171107
506260,ANUH PHARMA,182.2,182.2,175.5,177.15,11861,20171107
506261,MODISON MET.,77.1,79.75,76.05,76.45,23804,20171107
506285,BAYER CROP,3851.2,3939,3851.05,3893.85,3924,20171107
506315,BORAX MORARJ,60.1,61,59.05,60.85,10000,20171107
506390,CLARI CHEM,605.5,607.95,589.3,593.85,3419,20171107
506395,COROM INTER,522,522,496.85,509.5,18443,20171107
506401,DEEPAK NITR.,224.9,225.8,214.3,215.55,89790,20171107
506405,DHARAMSI CHM,130.15,132.5,125,125.85,11397,20171107
506414,DIL LTD,1338.85,1340.5,1252,1279,2092,20171107
506480,GOCLCORP,518.1,520,494,495.75,7241,20171107
506520,JAYSHRI CHEM,15.45,15.6,15,15.6,159130,20171107
506522,JL MORISON,1110,1208.55,1102,1125.1,130,20171107
506525,KANORIA CHEM,88,88.5,85.25,85.4,30983,20171107
506528,KELTECH EN.,1540.4,1540.4,1540.4,1540.4,146,20171107
506532,NITTA GELA,214.9,218,210,210.15,6759,20171107
506579,ORIENT.CARB.,1359,1366.45,1300,1318.5,5811,20171107
506590,PHIL.CARBON,1031,1094.95,1023.9,1053.55,343369,20171107
506597,AMAL PRODUCT,214.8,219.7,200,219.7,279187,20171107
506605,POLYCHEM,445,445,410,410,192,20171107
506618,PUN.CHEM,401.15,403.95,385,387.8,2276,20171107
506642,SADHANA NITR,68.25,68.85,67,67,850,20171107
506655,SUDARSH.CHEM,399.1,404,394.2,395.6,18282,20171107
506685,ULTRAMARINE,285.4,292,278,280.35,16726,20171107
506687,TRANSPEK,1125,1147.8,1071,1092,1177,20171107
506690,UNICHEM LAB,306.4,311.7,295,296.65,85766,20171107
506720,ZANDUREALTY,1400,1410,1340,1355.85,312,20171107
506734,MYS PETRO,137,142,131.05,132.85,3686,20171107
506767,ALKYL AMINES,580,580,555.55,565.65,822,20171107
506808,TUTICORIN.,15.5,15.5,15,15,6940,20171107
506820,ASTRAZEN.PH.,1175,1278,1165.1,1192.5,62374,20171107
506852,PUN.ALKALI,33.8,34.75,32.85,34.75,36303,20171107
506854,TANFAC IND.,143.2,143.2,129.55,133.5,40951,20171107
506863,SWADESHI IND,3.69,3.75,3.64,3.74,1349653,20171107
506879,GUJ.THEMIS.,46.5,47.45,44.1,45.9,8818,20171107
506910,JAYSN DYEST,79.5,79.5,77.05,77.1,1250,20171107
506919,MAKERS LAB.,89.9,89.9,86.05,86.5,790,20171107
506943,J.B.CHEMICAL,303.65,309.35,295,297.25,59686,20171107
506947,ADV.PETROCH.,27.1,27.1,27.1,27.1,900,20171107
506981,BL.CHIP TEX,80.3,86.25,80,80.35,662,20171107
506991,NOBLE EXPLO.,4.35,4.35,4.35,4.35,2025,20171107
507155,JAGATJIT IND,60,60.25,60,60.1,467,20171107
507180,KESAR ENT.,66.75,68,66,67.3,663,20171107
507205,TILAKNAG IND,16,16.14,15.15,15.22,44868,20171107
507300,RAVALGAON,3330,3330,3325,3325,5,20171107
507315,SAKTHI SUGAR,27,27.1,26.35,26.6,18726,20171107
507410,WALCHANDNGR,225.7,225.7,213,214.1,172594,20171107
507435,KHOD.INDIA,65.05,68.3,63,68.3,4981,20171107
507438,IFB AGRO,640.55,682,640.55,670.05,3454,20171107
507442,DHARANI SUG,34.35,34.35,32.7,33.15,14913,20171107
507450,THIRU A.SUG.,72,72,67,67.25,3720,20171107
507474,KOTHARI FERM,54.9,60,51.1,54,3359,20171107
507488,G.M.BREWERI,767,779,730,739.9,9224,20171107
507490,RANA SUGARS,7.6,7.66,7.38,7.46,80315,20171107
507498,PICCADILY SU,10.55,10.69,9.69,9.98,6720,20171107
507506,GIRDHAR. SUG,12.62,12.62,11.42,11.42,11500,20171107
507508,RIGA SUGAR,17.85,18,16.4,16.6,10230,20171107
507514,SOM DISTILL.,163.45,165.1,158,159.15,106712,20171107
507515,CJ GELATIN,8.07,8.07,8.07,8.07,1000,20171107
507525,AMRIT CORP,1125.15,1125.15,1125.15,1125.15,26,20171107
507526,ASSO.ALCOHOL,185,189.45,178.5,183.8,13672,20171107
507552,FOODS & INNS,1078.5,1079,1050,1050,150,20171107
507580,IVP LIMITED,188.9,188.9,180.65,183.4,6236,20171107
507598,KLRF LTD,114.2,123,110,111.8,21175,20171107
507621,MILKFOOD,216,216,213.55,215,151,20171107
507645,POLSON LTD.,12245,12245,12000.15,12172.3,701,20171107
507649,RASOI LTD.,38000,38000,37500,37500,3,20171107
507685,WIPRO LTD.,299.55,308.4,299.05,302.1,591864,20171107
507690,ORIENT BEVER,125.05,125.05,117.1,117.1,1219,20171107
507717,DHAN AGRI,652.4,652.4,636.05,646.05,591,20171107
507747,TTK HEALTHCA,795,795,766.2,780,9,20171107
507753,SREE.RAY.ALK,57.7,59.2,56,56.9,455860,20171107
507759,LIME CHEM.,46.9,46.9,46.9,46.9,260,20171107
507779,KANPUR PLAST,123.1,124.9,120.15,121.05,9962,20171107
507785,TAINWALA CH.,113,113,107.45,111.2,5700,20171107
507789,JAGSON PHAR,36.65,38.2,36.1,36.65,3521,20171107
507794,KHAITAN CHEM,27.75,28.6,26,27.35,1744128,20171107
507813,NATI. OXYGEN,39.05,40.6,38.3,38.95,250,20171107
507815,GILLETTE (I),5999.9,6167.55,5900,6001.45,296,20171107
507817,WIRES FABRIK,124.85,124.85,120,120,650,20171107
507828,ANSAL HOUS.,22.75,22.8,21.3,21.65,24000,20171107
507833,COMPUTER PNT,0.85,0.85,0.85,0.85,10000,20171107
507836,MAC CHARLES,466,466,441.05,441.1,552,20171107
507864,PION INVEST,64.85,64.85,59.05,59.6,7038,20171107
507872,ASHNOOR TEX.,20.85,21.75,20,21.75,362,20171107
507878,UNITECH LTD,6.92,6.92,6.39,6.46,3861602,20171107
507880,VIP INDUS.,289.9,316,280.1,299.85,284622,20171107
507894,SCHABLONA (I,14.6,14.6,14.6,14.6,10,20171107
507910,FIBERWB IN,275,289.55,264,279.5,115369,20171107
507912,LKP FIN,129,131.9,124.5,124.5,70928,20171107
507944,BAJAJ STEEL,142.15,154,142.15,151.55,878,20171107
507948,KEY CORP.LTD,26.25,26.25,26.25,26.25,2,20171107
507960,GUJ.HOTELS,136,136,135,135.1,503,20171107
507970,PARA. COSMET,31.8,31.8,31.7,31.7,550,20171107
507981,JINDAL HOTL,60.8,60.8,58,58.9,798,20171107
507998,SIMMONDS-MAR,82.05,84.4,82,82.6,2528,20171107
508136,BNALTD,217.7,225,215.1,223.8,2636,20171107
508486,HAWKINS COOK,2720,2720,2680,2690,513,20171107
508494,WARREN TEA,118,122,115.2,116.15,382,20171107
508664,BEST E.HOTEL,69.4,69.5,62.95,69.25,18968,20171107
508807,IST LTD.,1320,1360,1289,1299.2,916,20171107
508814,COSMO FILMS,392.15,394.55,377.5,379.65,9774,20171107
508860,DIAMANT,0.92,0.92,0.92,0.92,99,20171107
508869,APOLLO HOSP.,1015.2,1021.05,1001,1006.2,12766,20171107
508875,NITINCAST,160.7,160.7,160.7,160.7,692,20171107
508905,SMIFS CAPITA,48.45,48.45,48.45,48.45,192,20171107
508906,EVEREST INDS,480,488,463.1,471.8,12649,20171107
508918,GREYCELLS,38.05,40,38.05,40,24,20171107
508922,MSR INDIA,30.5,30.5,29,29.65,10229,20171107
508933,AYMSYNTEX,70.6,70.6,64.75,65.05,6507,20171107
508941,PANASON CAR,634.5,659,615,620.9,26110,20171107
508956,HB LEAS.PUB,1.29,1.35,1.29,1.35,984,20171107
508969,SULABH ENG.,38.85,38.85,38.85,38.85,100,20171107
508989,NAVNETEDUL,173.05,173.1,168,169.3,7294,20171107
508996,SATPROP LTD,5.12,5.39,5.1,5.34,6247,20171107
508998,STERL INTER,1.43,1.43,1.3,1.33,147176,20171107
509009,AUSOM ENT,49,50.8,48.7,50.75,1520,20171107
509015,THAKRAL SER,5.97,5.97,5.97,5.97,400,20171107
509020,RUCHI INFRA.,3.41,3.41,3.41,3.41,10,20171107
509026,VJTFEDU,56.9,56.9,56.85,56.85,562,20171107
509048,LANCOR HOLDS,29.9,30,29,29.55,16351,20171107
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,40000,20171107
509053,BANAS FIN.,3.65,3.65,3.4,3.4,10577,20171107
509055,VISAKA IND.,688.2,691.6,662.05,665.7,5148,20171107
509077,PRESSMN,69.4,71,66.5,66.85,133712,20171107
509079,GUFIC BIO SC,88.5,90.75,85.55,87,71968,20171107
509148,GOVIND RUBB.,21.4,21.4,20.1,20.25,48666,20171107
509152,GRPLTD,1360,1375,1360,1367.25,4,20171107
509162,INDAG RUBBER,177.2,178.25,172.1,175.35,11262,20171107
509196,M.M.RUBBER,45.4,45.4,45.4,45.4,46700,20171107
509220,PTL LTD,67.4,71.15,65.55,71.15,208752,20171107
509243,TVS SRICHAKR,3219.5,3219.5,3075,3095.5,1620,20171107
509438,BENARES HOT,1128,1128,1100,1125.85,109,20171107
509449,BHAGWATI OXY,36.5,36.5,36.5,36.5,10,20171107
509480,BERGE PAINT,258,258.25,246.7,248.3,72537,20171107
509486,CAPRIHANS,124,124.35,117,117.85,17377,20171107
509488,GRAPHITE IN.,633.95,633.95,591.75,615.25,809945,20171107
509496,ITDCEM,185.25,196,181.4,190.4,117787,20171107
509525,EMPIRE IND.,2152,2169.95,2128.9,2147.25,434,20171107
509546,GRAVISS HOSP,21.3,21.3,19.5,21.05,2568,20171107
509550,GAMMON INDIA,8.95,8.95,8.5,8.8,469729,20171107
509557,GARWARE WALL,907.05,914,890,902.65,1827,20171107
509567,GOA CARBON,874,881.75,831.6,881.75,133946,20171107
509597,HARDCASTLE,299.7,304.95,295,300,161,20171107
509627,HIND.DORR,4.43,4.43,4.43,4.43,4969,20171107
509631,HEG LIMITED,2029.35,2029.35,1920,1992.15,176222,20171107
509635,HIND.COMPOSI,511.6,519.75,491.45,499.1,1545,20171107
509675,HIL,1299,1299,1213.05,1228.1,2134,20171107
509709,INT.CONVEYOR,23.5,24,22.75,23.2,1500,20171107
509715,JAYSHRE TEA,101.55,102.4,96.75,97.45,11360,20171107
509820,PAPERPROD,292,302,285,287.6,17884,20171107
509874,SHALIMAR PAI,206.6,206.6,199.1,199.95,8537,20171107
509895,HIND MILLS,331,335,313.1,317.95,857,20171107
509930,SUPREM IND,1125,1150,1095,1120.25,5948,20171107
509945,THACKER,165.2,165.2,165.2,165.2,4,20171107
509966,VST INDUS.,3360,3420,3352.05,3391.75,100,20171107
510245,SWASTI VINAY,3.8,3.8,3.52,3.69,32914,20171107
511012,YAMINI INVES,15.35,15.35,15.35,15.35,82,20171107
511034,JINDAL DRILL,169.8,175.7,166.75,169,134212,20171107
511064,APLAYA,5.05,5.05,5.05,5.05,36,20171107
511066,SAKTHI FIN.,38.35,39.7,37.55,38.3,11058,20171107
511072,DEWAN H.FIN.,646.75,649.5,625,632.3,460995,20171107
511076,SAT IND LTD,27.75,27.8,25.8,26.2,10798,20171107
511116,QUADRANT,2.13,2.45,2.13,2.37,247880,20171107
511131,KAMAN HSG,14.25,14.25,13.62,14.2,4556,20171107
511144,ASYAINFO,52.05,57.2,52.05,55.2,71399,20171107
511147,WALL ST.FIN.,46.8,46.8,45,45.15,18035,20171107
511196,CANFIN HOMES,457,472.5,453.25,456.8,160557,20171107
511208,IL & FS INVE,22.2,23.45,20.5,21.15,1881435,20171107
511218,SHRIRAM TRAN,1308.5,1320.3,1275.6,1280.15,30655,20171107
511243,CHOLAFIN,1274.4,1283.95,1252.7,1264.65,15052,20171107
511288,GRUH FINANCE,495,496.65,489.2,492.9,11049,20171107
511333,VLS FINANCE,88.2,88.2,84.05,84.45,126365,20171107
511359,AD-MANUM FIN,27.95,28,27,28,3993,20171107
511389,VIDEOCON IND,16.8,16.8,15.3,15.4,640110,20171107
511391,INTER GLOB F,30,30,30,30,500,20171107
511411,SHRISTINFRA,280,280,272,274,374,20171107
511413,CREST,225,228,206.1,209.7,127814,20171107
511431,VAKRANGEE,558.95,564.5,546.7,558.6,132991,20171107
511463,ALEXANDER,39,40.35,37.3,39.15,22155,20171107
511473,IND.BANK MER,24.3,24.3,22.95,23.3,38375,20171107
511505,CAPITAL TRUS,535.25,541.85,521.7,536.65,961,20171107
511509,VIVO BIO TEC,55.35,55.35,50.3,50.5,5106,20171107
511523,VEERHEALTH,9.67,10.79,9.67,10.1,3110,20171107
511533,SAHARA HOUSG,75.7,75.7,72.5,74.95,1204,20171107
511543,GSB FINANCE,10.85,10.85,10.85,10.85,100,20171107
511549,MORARKA FIN.,39.55,39.55,39.55,39.55,200,20171107
511551,MONARCH,79.5,80.3,79,79.55,14057,20171107
511557,PRO FIN CAP.,220.1,228.95,220,224.45,31408,20171107
511559,TIMES GUARAN,67,67,66.4,67,500,20171107
511571,SOMDATT FIN,5.37,5.37,5.37,5.37,600,20171107
511585,REGENCY TRUS,3.45,3.45,3.45,3.45,100,20171107
511589,AVONMORE,24,24,22.75,22.95,6751,20171107
511601,YASH MANAGE.,12.45,13.7,12.45,13.5,6500,20171107
511605,ARIHANT CAP.,181,186.5,172.6,174.2,33154,20171107
511609,ISL CONSULT,18.6,18.6,18.6,18.6,100,20171107
511611,DCM FINANCIA,3.2,3.46,3.2,3.46,5150,20171107
511628,IMCAP,70,70.3,66,66,567,20171107
511630,SAMBHAAV MED,14.09,14.19,13.45,13.66,107364,20171107
511642,WISEC GLOBAL,5.8,5.8,5.8,5.8,4000,20171107
511654,SUGAL DAM,10.99,10.99,10.99,10.99,750,20171107
511658,NETTLINX LTD,68,71.9,62.1,66.65,4153,20171107
511664,BGIL FL TEC,3.62,4,3.62,3.99,15650,20171107
511672,SCANSTL,19.75,20.7,18.8,20.7,326,20171107
511676,GIC HOUSING,476,479.15,468,469.8,19071,20171107
511688,MATHEW EASOW,23.1,24.15,22,22.05,554,20171107
511696,CHARTERED CA,49.45,49.45,49.45,49.45,19,20171107
511702,PARSHARTI IN,5.25,5.25,5.23,5.23,153,20171107
511706,ACTION FIN.,10.69,10.69,10.69,10.69,8,20171107
511710,CUBICAL FIN.,1.15,1.15,1.15,1.15,120902,20171107
511716,ESCORT FINAN,5.67,5.67,5.67,5.67,10030,20171107
511724,BAID LEASING,146,160,140,144.1,17146,20171107
511726,VIPUL LTD,93.95,95.5,87,87.1,138904,20171107
511736,USHDEV INTNL,2.94,2.94,2.7,2.92,1211615,20171107
511754,SHALIB.FINAN,97,97,90,90.55,36816,20171107
511764,UPASANA FIN.,31,32.85,29.75,31.5,999,20171107
511766,MUTHOOT CAP,660.85,660.85,630.95,634.35,444,20171107
512018,CNI RES LTD,3.4,3.63,3.4,3.4,10953,20171107
512020,SARASW.COMM.,12.12,12.12,12.12,12.12,6,20171107
512047,ROYAL IND,1.57,1.57,1.57,1.57,4470,20171107
512068,DECCANGOLD,42,42.9,39.6,40,89606,20171107
512070,UPL,763,764.65,737,741.2,106361,20171107
512093,CRANES SOFTW,1.42,1.43,1.32,1.32,15331,20171107
512131,SIGNET IND,12.74,13.35,12.05,12.11,387030,20171107
512135,ENSA STEEL,5.14,5.14,5.14,5.14,1,20171107
512161,8KMILES,869,884.25,830,838.1,75618,20171107
512175,VAMA INDS,30.2,30.5,28.8,28.95,14104,20171107
512179,SUNTECK REAL,365.05,371.7,356.75,359.8,63189,20171107
512217,PRISM MEDI,32.25,32.25,30.55,30.6,8901,20171107
512229,VERITAS,166.6,166.6,166.6,166.6,228,20171107
512237,JAI CORP LTD,129.75,130.8,122.1,123.3,366650,20171107
512247,ASHIRWAD CAP,3.22,3.22,3.05,3.15,97128,20171107
512257,SVARTCORP,6.21,6.55,6,6.03,312555,20171107
512267,MEDIA MATRIX,6.78,7.45,6.78,7.45,3513,20171107
512279,NNTL,39.5,39.5,39.5,39.5,500,20171107
512289,SHIRPUR GOLD,148.55,148.55,144.3,144.8,2862,20171107
512296,BHAGYA INL,38.55,41.5,37.25,39.25,227138,20171107
512297,SHANTAI,174,176,172,172.35,405,20171107
512299,STERL.BIOTEC,3.57,3.65,3.31,3.56,84280,20171107
512301,CHAMBAL BREW,4.39,4.8,4.39,4.41,2697,20171107
512393,SHARDUL SECU,44.1,44.1,42.5,42.5,5,20171107
512399,KAPASHI COMM,54,54,45,45,1100,20171107
512417,TRITRADE,0.49,0.49,0.49,0.49,1500,20171107
512425,NIRAV COMMER,199,199,199,199,5,20171107
512437,APOLLO FIN I,13.56,13.56,13.56,13.56,1,20171107
512453,SHRI JAGDAMB,153.3,153.3,153.3,153.3,30,20171107
512455,LLOYDS MET E,22.9,22.9,21.05,21.15,54032,20171107
512463,SHREE GLOBAL,2.78,2.78,2.78,2.78,6249,20171107
512477,BETEX INDIA,63,63,63,63,10,20171107
512493,GARNET INTL,619,747,600,660,949,20171107
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,510,20171107
512519,DONEAR IND.,60.7,60.95,58.5,58.7,25719,20171107
512527,SUPER SAL IN,635.4,646.95,635.3,645.85,244,20171107
512529,SEQUENT,106.5,108.8,101.75,102.45,24962,20171107
512531,STC INDIA,293,299,275.75,280.7,869565,20171107
512559,KOHINORFOODS,72.4,72.65,69.8,70.05,32782,20171107
512573,AVANTI FEEDS,2853.35,2887.95,2796.45,2815.1,9303,20171107
512579,GUJ.NRE COKE,1.72,1.73,1.63,1.69,312511,20171107
512587,ZODIAC JRD,42.8,42.8,42,42,600,20171107
512589,SITA ENTER.,21.7,22.8,21.7,22.8,1002,20171107
512599,ADANI ENTER,150.9,152.2,141.4,148.2,1353146,20171107
512608,BHANDARI HOS,5.79,6.08,5.16,5.23,2064068,20171107
512624,REGENTRP,6.24,6.24,6.24,6.24,86,20171107
512626,ORBIT EXPORT,147.75,148.4,146.1,148.1,771,20171107
512634,SAVERA IND,71.8,71.8,67.15,69.7,725,20171107
513005,VBC FERRO,51.5,52,49,50.2,2537,20171107
513010,TATA SPONGE,948.65,953,915,925.5,27830,20171107
513023,NAV BHAR VEN,138.2,138.85,130.15,131.5,57978,20171107
513043,REMI EDEL,34.45,37.3,34.45,36.75,3042,20171107
513059,G.S.AUTO INT,12.7,12.7,11.5,11.76,8565,20171107
513063,TRANSFREIGHT,16.3,16.3,16.3,16.3,3515,20171107
513097,SHIV.BIMETAL,77.7,81.5,77.7,79.25,72052,20171107
513108,GANDHI SP.TU,348,348,333.1,337.25,4200,20171107
513117,AMFORGE IND.,3.33,3.35,3.33,3.34,7275,20171107
513121,ORICON ENT,63.1,63.7,59.75,60.45,142038,20171107
513142,BALASORE,79.5,82.4,77,79.6,613653,20171107
513173,STL STR INF,8.49,8.5,8.49,8.49,800,20171107
513179,NAT STL AGRO,37.7,39.5,37.1,37.6,18379,20171107
513216,UTTAM GALVA,29.5,29.7,28.75,28.85,13735,20171107
513228,PENNAR STEEL,76.6,77.25,70.5,71.65,209834,20171107
513250,JYOTI STRUCT,9.62,9.88,9.14,9.2,474156,20171107
513252,JAY USHIN,410.25,420,409,409,629,20171107
513262,ST.STR.WHEEL,881.1,884,867.95,872.45,1233,20171107
513269,MAN IND.(I),109.1,109.8,104,106.1,69138,20171107
513303,MODERN STEEL,17.1,17.5,17.1,17.1,5708,20171107
513307,SYNTHIKO FOI,26.05,27.35,26.05,27.35,75,20171107
513335,METALFORGE,41.8,44.8,40.25,41,181241,20171107
513349,AJMERA,299.75,304.65,286.85,289.25,117481,20171107
513353,COCHIN MIN.,120,120,114,114.65,6735,20171107
513361,ISW LTD,4.65,4.89,4.13,4.18,1560628,20171107
513369,RAJKUMAR FRG,51.3,51.3,48.9,48.9,1000,20171107
513375,CARBORUNDUM,368,368.65,356.5,359.05,43507,20171107
513377,MINERAL&METL,98.8,101.6,94,95.75,5708877,20171107
513401,ASHIANA ISP.,37,38.3,36.6,37,6460,20171107
513414,SMPL,1.79,1.79,1.62,1.62,67130,20171107
513434,TATA METALIK,792,796.95,747.05,763.05,36406,20171107
513436,SHAH ALLOYS,18.35,19.45,18.35,19.35,3580,20171107
513446,MONNETISPA,34.05,34.6,32.4,33.1,81080,20171107
513456,KANISHK ST.,10.64,10.64,10.34,10.37,17247,20171107
513460,MAHALAXMI SM,6.7,6.7,6.7,6.7,181,20171107
513472,SIMPLEX CAST,124.1,124.9,115.05,116.55,6392,20171107
513488,SH.STEEL WIR,18.75,18.75,18.25,18.3,17601,20171107
513507,GUJ.CONTAIN.,13,13,13,13,500,20171107
513509,KALYANI FORG,335.1,336,328.05,333.7,452,20171107
513511,PANCH.STEEL,81,81,76.35,76.35,16068,20171107
513513,ADITYA ISPAT,7.75,7.75,7.75,7.75,498,20171107
513515,S.R.INDUS.,23.75,24,22.5,23.85,200363,20171107
513517,STEELCAST,164.3,168.15,159,160.05,13555,20171107
513519,PITTI LAMIN.,73.85,74.15,70.25,70.8,21990,20171107
513528,GLITTEK GRAN,3.58,3.58,3.5,3.58,121702,20171107
513532,PRADEEP MET.,68.7,69.9,68.7,69.25,4957,20171107
513534,VARDHMAN IND,19,19.85,15.5,16.3,98877,20171107
513536,GNRL,28.45,29.85,28.45,29.85,200,20171107
513554,MAHA STEEL,66.05,66.7,64.15,64.55,1215,20171107
513558,REAL STRIPS,9.62,9.62,9.6,9.6,25000,20171107
513566,NOVA IRON&ST,12.97,12.97,12.36,12.97,14758,20171107
513597,SURANA INDS,2.88,3.09,2.88,2.9,1745,20171107
513599,HIND.COPPER,109,110.55,98.05,99.25,6354186,20171107
513605,SRIPIPES,386.6,389.8,370,376.5,54822,20171107
513642,AXEL POLYMER,21.55,21.55,21.55,21.55,2724,20171107
513648,MARG PRO IN,10.63,10.63,10.5,10.5,500,20171107
513683,NLCINDIA,99.45,99.8,97.5,98.55,261979,20171107
513687,SPECTRA IND.,22.35,25,22.3,22.75,1230,20171107
513691,JMT AUTO LTD,6.59,6.68,6.09,6.61,3020530,20171107
513693,KIC METALIKS,154.8,154.8,149,149,243,20171107
513709,SHILP GRAVUR,137.45,140.2,134.1,136.9,24048,20171107
513713,WHITEORG,92,93,89.1,90,10538,20171107
513729,ARO GRANITE,62.95,69.95,62.5,67.6,62927,20171107
514010,HIM.FIBRES,6.89,6.89,6.3,6.5,6200,20171107
514030,DEEPAK SPINN,88.6,90.25,88.5,88.85,5821,20171107
514034,JBF IND.LTD,246.4,262,237.6,242.2,77096,20171107
514036,LOY.TEX MILL,700,700,690,696.65,2139,20171107
514043,HIMAT.SEIDE,371.75,374.1,360,363.5,10843,20171107
514045,BSL LTD.,68.35,69.85,67.15,68,2589,20171107
514087,PBM POLYTEX,110,110,108,108.5,455,20171107
514113,ADHINATH TEX,4.53,4.53,4.53,4.53,2,20171107
514138,SURYALATA SP,159.9,159.9,136,147,416,20171107
514140,SURYAVA SPIN,7.12,7.3,7.08,7.1,5350,20171107
514142,TT LTD.,74,74,70.1,71.25,1362,20171107
514144,UNIWORTH LTD,0.61,0.61,0.61,0.61,225,20171107
514162,WELSPUN (I),71.6,71.65,68.4,70.4,242082,20171107
514165,IND.ACRYLICS,16.08,16.1,14.9,15.03,219561,20171107
514167,GANESH ECOSP,376.6,382.7,369.65,376.65,5142,20171107
514171,CEETA IND.,12.21,13.39,12.16,12.16,1285,20171107
514175,VARDHMAN POL,37.5,37.65,36.05,36.5,12328,20171107
514183,BLA ROS IND,38.9,42.1,38,39.05,394686,20171107
514197,ST CORP,102.9,102.9,102.9,102.9,520,20171107
514211,SUMEET INDS.,33.8,34.4,33.1,33.8,180129,20171107
514215,BINNY LTD.,190,200.55,188,189,8508,20171107
514234,SANGAM INDIA,194.95,195.9,188.85,189.5,7263,20171107
514240,KUSHIND,0.87,0.87,0.87,0.87,100,20171107
514248,SREECHEM RES,10.26,10.26,10.26,10.26,100,20171107
514264,SEASONS TEXT,13.25,14.9,13.25,14.31,2689,20171107
514266,ZENITH FIBRE,121.25,126,120.05,120.8,5019,20171107
514272,BHILWARA SP.,8.79,8.79,8.7,8.7,900,20171107
514274,AARVEE DENIM,44.75,44.75,42.75,42.9,6401,20171107
514280,SANRHEA TECH,32.75,32.75,32.75,32.75,100,20171107
514286,ASHIMA LTD.,35.2,35.95,34.05,34.35,247957,20171107
514300,PIONEER EMB,38.25,38.95,36.35,36.85,41390,20171107
514302,VIPPY SPIN.,47.5,48.4,46.5,47.95,2225,20171107
514312,JAY HIND SYN,2.35,2.35,2.35,2.35,2329,20171107
514318,JATTAINDUS,43.6,43.6,43.6,43.6,100,20171107
514322,KAMADGIRI,86.5,88.5,82.5,82.55,2422,20171107
514326,PATSPIN INDI,33,36.65,33,34.05,202676,20171107
514348,WINSOME YRN,2.04,2.04,2.04,2.04,16400,20171107
514354,PREMIER POLY,42.85,43.1,42.8,43.1,1241,20171107
514366,CITIZEN YARN,0.38,0.38,0.37,0.37,18855,20171107
514378,YARN SYNDICA,5.76,5.76,5.76,5.76,290,20171107
514394,AJIL,59.4,59.4,55.5,57.95,966,20171107
514400,GARWARE SYN.,7.86,7.86,7.86,7.86,100,20171107
514412,SARUPINDUS,76.05,76.05,76.05,76.05,1,20171107
514418,MANORG,111,118.95,110.5,110.9,5625,20171107
514428,HINDU.ADHESI,92,92,85,85,640,20171107
514442,SRI KPR IND,27.15,27.15,25.65,25.7,9107,20171107
514450,MAHA.RUBTECH,57.5,57.6,56.1,56.35,4970,20171107
514470,WIMSOME TEXT,73.85,73.85,70.8,71.85,34968,20171107
514474,FAIRDEAL FIL,34.4,34.4,32.45,34.1,1495,20171107
515018,REG.CERAMIC,4.95,4.95,4.66,4.9,255,20171107
515030,ASAHI IN.GLA,395.2,395.2,385,387.15,11509,20171107
515037,MURD.CERAM,43.15,45.35,43.1,43.2,16686,20171107
515043,SAINT-GOBAIN,69.7,73.7,67.4,68.2,563530,20171107
515055,ANANTRAJ,61.65,61.65,57.7,58.9,386947,20171107
515059,MADHUS.IND.,22.7,22.7,22.7,22.7,103,20171107
515085,RESTILE CER.,6.75,6.75,6.5,6.64,2681,20171107
515093,MADHAV MARB.,68.3,68.9,66.5,67.3,3109,20171107
515127,RAMMAICA (I),19.1,21.1,19.1,21.1,51000,20171107
515145,HIND.NAT.GLS,138,145,127,139.3,10493,20171107
515147,HALDYN GLASS,45.8,46.95,44.75,45.05,176003,20171107
516003,SARDA PLY.,152,153,150.1,153,849,20171107
516007,MANGALAM TIM,34.7,39.8,34.2,37.15,181338,20171107
516016,SHREYANS IND,172,180,165,166.65,12547,20171107
516020,AGIO PAPER,5.78,5.78,5.24,5.78,720,20171107
516022,STAR PAPER,233,239,222,225.25,91032,20171107
516030,YASH PAPERS,42.55,43.5,41.05,41.5,90623,20171107
516064,ARROWGREEN,538.15,538.15,515,524.05,15493,20171107
516072,VISHNU CHEM,424.8,424.8,386.05,391.5,29542,20171107
516078,JUMBO BAG,13.65,14.7,13.59,14.68,4954,20171107
516082,N.R.AGARWAL,304,311.35,295.6,297.8,15222,20171107
516086,SH.RAJES.PAP,20,20.1,18.2,18.2,19583,20171107
516092,PUDMJEE IND,13.85,13.85,13.5,13.52,1500,20171107
516096,SANGAL PAPER,103.15,103.15,93.45,96.3,1631,20171107
516098,VENTURA TEXL,3.91,3.91,3.91,3.91,56,20171107
516106,SH.KARTHIK P,20.35,20.5,19.55,19.9,12111,20171107
516108,S.I.PAPER,124.15,133.95,124.15,124.2,26054,20171107
516110,SCANDENT,15.25,15.25,14.8,14.8,9655,20171107
517015,VINDHYA TELE,1360,1388,1334.1,1347.85,3089,20171107
517035,RUTTONSHA IN,45,45.5,42.5,45.5,601,20171107
517041,ADORWELDING,616.5,624.5,554.1,566.9,24860,20171107
517059,SALZER ELEC,199.4,201.15,190.5,192.4,23813,20171107
517063,JETINFOTRAN,57.5,59,55.2,55.75,4701,20171107
517080,HIGHGROUND,9.33,9.33,8.8,8.99,99695,20171107
517096,APLAB LTD.,24,25.6,24,25.6,801,20171107
517119,PCS TECH,23.5,23.55,21.1,22.55,19173,20171107
517140,MOSER BEAR,4.65,4.65,4.41,4.45,99544,20171107
517146,USHA MART.LT,25.25,25.9,24.4,25.05,393944,20171107
517164,ZENITH COMP.,1.11,1.2,1.1,1.2,4550,20171107
517166,SPEL SEMICON,11.06,11.79,11.06,11.37,15657,20171107
517168,SUBROS LTD.,250,257.15,248.1,251.7,11766,20171107
517174,HONEYWELL,15607.2,15698.8,14950,15109.8,104,20171107
517206,LUMAX IND,1850,1850,1750.75,1765.55,1680,20171107
517214,SPICEMOBI,21,21,20,20.1,3148,20171107
517224,SUJANA INDUS,1.18,1.18,1.08,1.1,117965,20171107
517228,TREND ELECT,8.95,8.95,8.95,8.95,200,20171107
517236,CALCOM VISIO,9.83,9.83,9.83,9.83,500,20171107
517246,BCC FUBA,14.1,15.3,14.1,15.3,2210,20171107
517258,PRECISION EL,42.35,42.35,40.25,40.25,5718,20171107
517264,FINELINE CI,9.92,9.92,9.92,9.92,50,20171107
517271,HBL P SYS,65.8,65.8,62,62.6,336399,20171107
517300,GUJ.IND.POW.,142,143.9,129.1,130.7,87375,20171107
517330,CMI LTD.,215,215.5,208.4,209.8,14857,20171107
517334,MOTHERSON SS,365.15,373.3,365.15,367.15,103663,20171107
517344,MINDTECK (I),83.5,84.6,78,79.6,38847,20171107
517354,HAVELLSINDIA,499,508.3,493,500.55,161663,20171107
517356,ACI INFOCOM,6.15,6.6,6.15,6.6,1506,20171107
517370,INCAP LTD.,65.2,71.75,65.2,70.2,6708,20171107
517372,GUJ.INTRUX,95,95,88,90.55,8286,20171107
517380,IGARSHI MOT,890,890.05,865,869.1,476,20171107
517385,SYMPHONY,1572.3,1572.35,1499.95,1513.9,3350,20171107
517393,VINTRON INF.,0.35,0.36,0.35,0.36,303,20171107
517399,VXL INSTRUM.,8.51,8.51,8.51,8.51,300,20171107
517415,LEE&NEE SOFT,4.4,4.4,4,4.15,86237,20171107
517417,PATEL AIRTEM,175.15,181.95,175.15,177.5,5299,20171107
517421,BFLYGANDHI,343.45,346.45,328,337.95,38639,20171107
517433,INNOV.SOFTW.,0.98,0.98,0.98,0.98,1,20171107
517437,DUTRON POLY.,132.4,132.4,126.05,128.05,1244,20171107
517447,R.S.SOFTWARE,72,81.35,70.25,74.4,408479,20171107
517449,MAGNA ELECTR,200,200.1,188,192.55,8942,20171107
517467,MARSONS,6.15,6.22,6,6.09,83432,20171107
517477,ELNET TECH.,141,141.9,139.1,140.1,2965,20171107
517481,APTL,6.59,6.59,6.59,6.59,4876,20171107
517494,ACCEL TRANS,4.07,4.07,4.07,4.07,251,20171107
517498,WEBELSOLAR,113,114.5,109,109.65,44884,20171107
517500,ROTO PUMPS,104.25,106.5,104,104.8,21552,20171107
517506,TTK PRESTIGE,6529,6568,6452.2,6507.95,316,20171107
517514,DHINDIA,33.95,34.15,31.2,32.35,76930,20171107
517518,LEEL,297,300.5,287.95,289.35,42831,20171107
517522,RAJ GLO WIR,585,595,570.05,577.1,2558,20171107
517530,SURANATP,6.52,6.9,6.41,6.41,161636,20171107
517536,ONWARD TECHN,129,137.35,127.25,131.4,62630,20171107
517544,CENTUM ELEC,641,650.05,632.55,638.9,800,20171107
517546,ALFA TRANSFO,29,30.7,28,28.2,4381,20171107
517548,STARLITE COM,48.4,48.6,47,47.45,78752,20171107
517554,NHCFOODS,15.25,15.44,14.5,14.55,48645,20171107
517556,PVP VENT LTD,5.44,5.8,5.32,5.43,67340,20171107
517562,TRIGYN TECH,102.15,112,102.15,105.45,44913,20171107
517569,KEI INDUST.,330,344,330,337.4,92245,20171107
517571,IMPPOWERS,80,80,78.65,78.65,5097,20171107
518011,KEERTHI,195,198.5,188,188.85,4606,20171107
518029,GUJ.SIDH.CEM,36.05,37,34.9,35.05,31148,20171107
518075,SURAJ PRODUC,16,17.6,16,17.6,175,20171107
518091,ANJANI PORTL,268.2,274,263,263.95,1170,20171107
519003,MODINATURAL,133.05,134,121.1,134,271,20171107
519031,SHAH FOOD(P),96.95,96.95,88.05,96.85,77,20171107
519091,TASTY BITE,5619.95,5620,5421.05,5458.15,302,20171107
519105,AVT NATURAL,46.4,47.9,42.5,42.9,147589,20171107
519126,HIND.FOODS,330,335,326.15,335,1137,20171107
519136,NAHAR INDUST,112,113.25,107.65,108,14866,20171107
519152,VADILAL ENT,615,615,615,615,50,20171107
519156,VADILAL IND,938.55,938.55,912.25,915.35,771,20171107
519183,ADF FOODS LT,236.7,237.45,228,231.4,39779,20171107
519214,WILLIAM.FIN.,29.85,32.35,29.6,30.25,1886,20171107
519216,AJANTA SOYA,49,49.7,47.35,49.35,6417,20171107
519224,WILLIAM.MAGO,83,83,81.5,82.75,2270,20171107
519230,RICHIRICH,2.07,2.07,2.07,2.07,500,20171107
519238,SAPTARISHI A,4.94,4.94,4.94,4.94,20100,20171107
519248,JVL AGRO,22.1,22.35,21,21.1,89150,20171107
519260,SANWARIA,29,29,28.6,29,3503098,20171107
519262,PRIMA AGRO L,23.15,23.15,23.15,23.15,17,20171107
519279,MADHUR IND,10.1,10.1,10.1,10.1,200,20171107
519285,TARAI FOODS,7.69,8.47,7.68,8.3,12659,20171107
519287,MODERN DAIRI,10,10.3,9.9,10,16273,20171107
519295,BAMBINO AGRO,210,215,202,211,1499,20171107
519299,PRIME INDS.,0.91,0.92,0.9,0.9,2000,20171107
519307,VIKAS WSP,14.5,14.95,14.25,14.95,470642,20171107
519359,POONA DAL,64.25,72,64.25,69.2,10825,20171107
519367,TRANSGL.FOOD,5.65,5.65,5.65,5.65,2170,20171107
519373,VIMAL OIL FD,16.25,16.25,16.25,16.25,500,20171107
519383,ANIK INDS,49.15,50,49.15,49.15,6885,20171107
519421,KSE LIMITED,1640,1640,1521.05,1574.95,1659,20171107
519455,NARBADA,12.95,14.2,12.95,14.2,387,20171107
519457,VIRAT CRANE,39.4,39.4,37.1,38.85,3828,20171107
519463,IB INFOTECH,15.5,15.5,15.5,15.5,10,20171107
519475,CHORDIA FOOD,110,113,108,113,1468,20171107
519483,TAI INDUST.,23.25,23.25,23.25,23.25,94,20171107
519491,OCEAN AGRO,36.1,38.1,36.1,38.1,400,20171107
519532,ASIAN TEA,16.95,16.95,16.95,16.95,207,20171107
519552,HERITGFOOD,767.5,775,752,759.1,6928,20171107
519560,NEHA INTER.,7.3,7.79,6.96,6.98,68841,20171107
519566,SIMRAN FARMS,109.5,110.45,108.5,110.45,4262,20171107
519570,LAKSHMI OVER,34.15,35,33.5,33.65,58942,20171107
519588,DFM FOODS,1930,1950,1896.7,1904.7,2207,20171107
519600,CCL PRODUCTS,326,326,310.1,311.75,19785,20171107
519602,KELLTONTEC,120,121.35,108.65,109,42675,20171107
520008,RICO AUTO,98.95,100.1,96.45,96.9,110984,20171107
520021,OMAX AUTOS.,73.75,74.3,70,71.35,13792,20171107
520043,MUNJAL SHOWA,294.15,296.7,285,286.3,28886,20171107
520051,JAMNA AUTO,65.5,65.9,62.7,63.75,148107,20171107
520056,SUNDAR.CLAY,5740,5759.9,5631.15,5683.4,172,20171107
520057,SONA KOYO ST,109.2,110.75,108,108.2,44633,20171107
520059,MUNAUTO,88.4,89.7,84.05,84.6,50425,20171107
520066,JAYBH.MARUTI,572.6,576.2,555,561.8,12215,20171107
520073,RACLGEAR,65.95,66,62,62.55,13330,20171107
520075,SAMKRG PIST.,337.05,345.95,331,333.35,16333,20171107
520077,AMTEK AUTO,33.4,33.5,30.1,31,1194762,20171107
520086,SICAL LOG,213.65,213.65,203.5,208.6,5800,20171107
520111,RATNAMNI MET,910,912,876.15,882.6,962,20171107
520113,VESUVIUS IND,1334.4,1349,1334.4,1345.65,152,20171107
520119,AUTOMOTIVE S,82.9,83,81.5,81.85,2630,20171107
520123,ABC INDIA,96.85,96.85,93.3,94,396,20171107
520127,BALURGHAT TE,4.44,4.9,4.44,4.9,10600,20171107
520151,SHREY SH LOG,471.15,471.15,450,456.3,5790,20171107
520155,STARLOG,75,75,68.5,68.5,351,20171107
521005,INDOVATION,10.6,10.6,10.6,10.6,1126,20171107
521014,EUROTEX IND,41.85,41.85,41,41.1,1710,20171107
521016,INDO COUNT,114.85,114.85,109.4,111.2,159387,20171107
521018,MARAL OVERS,43.95,43.95,40.25,40.7,4707,20171107
521030,NAKODA,0.35,0.36,0.34,0.36,89113,20171107
521034,SOMA TEXTILE,15.95,15.95,14.6,14.95,36684,20171107
521038,TAM.JAI.MILL,4.22,4.22,4.22,4.22,1125,20171107
521064,TRIDENT,94.3,94.7,90.05,90.4,201753,20171107
521070,ALOK INDS.,4.86,4.86,4.4,4.4,17092872,20171107
521080,PASARI SPIN,3.16,3.16,3.14,3.14,3000,20171107
521082,SPENTEX INDS,4.3,4.3,4.01,4.15,27582,20171107
521097,AMARJOTHI SP,201,201,180,184,16338,20171107
521105,OLYMPIA IND.,286.1,286.1,281,281.1,984,20171107
521109,NAGREEKA EXP,34.5,37.4,34.5,36.35,8970,20171107
521113,SUDITI IND.,74,75.5,73.5,75,12765,20171107
521131,SBFL,7.6,7.89,7.6,7.89,1800,20171107
521141,ADITYA SPIN.,9.85,10.39,9.81,10.39,2703,20171107
521149,PRIME URBAN,19.7,26.45,19.7,23.25,18601,20171107
521151,DHANLXMI FAB,32,32,31.7,31.7,1001,20171107
521161,SRI LAK.SAR.,31.05,31.05,31.05,31.05,1000,20171107
521163,ZODIAC CLOTH,233,234.9,215,218,3108,20171107
521167,FRONT BUSS,6.14,7.2,6.14,7.08,157,20171107
521176,GANGOTRI TEX,0.98,0.98,0.98,0.98,738,20171107
521180,SUPER SPIN.,17.4,18,15.61,16.03,118573,20171107
521194,SIL INVEST,380.9,380.9,365,368.95,2078,20171107
521200,SURYLAK.COTT,92,92.5,90.15,90.25,2321,20171107
521206,SAMTEX FASH.,7.03,7.19,6.65,6.92,36060,20171107
521216,DHAN ROTO SP,25.05,25.05,23.95,24,2624,20171107
521220,DAMOINDUS,123,123,117,118.8,4869,20171107
521226,UNI ROYAL IN,10.53,10.53,10.53,10.53,300,20171107
521228,TATIA GLOB,0.23,0.24,0.23,0.24,12350,20171107
521232,SUNIL INDUS.,32.3,32.3,31.1,31.1,1900,20171107
521234,SRI NACHAMAI,16.15,16.15,16.15,16.15,1100,20171107
521240,SAMBANDAM SP,152,152,145.1,145.1,301,20171107
521242,KANDAGIRI SP,40,40,36.15,37.15,917,20171107
521248,KITEX GARMEN,316,345.95,284,327.85,354239,20171107
522001,CRANEX LTD.,15.45,15.9,15.45,15.7,4450,20171107
522004,BATLIBOI LTD,31.05,31.75,29.25,30,22215,20171107
522005,AUSTIN ENGG.,62.8,64,62.8,64,1591,20171107
522014,UNITED DRILL,192,199.5,192,199.45,342,20171107
522017,FLUIDOMAT,205.5,209.8,205.05,206.4,2111,20171107
522029,WINDSOR MACH,62.4,63.45,61,62.9,24086,20171107
522034,SHANTHI GEAR,140.5,144.75,138.5,139.5,10633,20171107
522064,HONDA SIEL,1371,1371,1325.5,1333,1567,20171107
522073,HITECHGEAR,426.85,427,406.05,407.4,7175,20171107
522074,ELGI EQUIP,258.6,260,250,252.15,6491,20171107
522085,STONE INDIA,63.9,64.5,61.5,61.6,41823,20171107
522101,KILBURN ENGG,84.2,85.95,83.05,83.25,17740,20171107
522105,BIRLA PRETEC,4.99,5.76,4.87,5.48,297521,20171107
522108,YUKEN INDIA,2450,2500,2410,2437.8,12815,20171107
522113,TIMKEN (I),782,787.5,769,774.95,21378,20171107
522122,VOITH PAPER,750,770,750,765.95,143,20171107
522134,ARTSON ENG,80,80,75.15,75.7,21515,20171107
522152,SOLITAIR MC,59.9,59.9,55.8,56.1,4271,20171107
522163,DIAMONPOWER,18.25,18.35,17.9,18.1,63199,20171107
522165,INDSIL HYD,139,143.75,137.1,140.45,15968,20171107
522183,ITL INDUSTRS,170,173.8,166.4,171,3235,20171107
522195,FRONTIER SPR,195,200.05,190.1,194.55,5997,20171107
522205,PRAJ IND.LTD,79,82.7,78.5,78.8,512880,20171107
522207,RASANDIK ENG,140,144.95,140,141,2220,20171107
522209,YOGI SUNGWON,1.8,1.8,1.8,1.8,5500,20171107
522215,SWISS GLASS,165,165.5,158,161.2,1672,20171107
522217,GUJ APOIND,256.8,262.3,252,252.6,22710,20171107
522229,TANEJA AERO.,61.9,62,58.3,58.9,30777,20171107
522231,CONART ENG.,51,52,46.1,48.55,92610,20171107
522241,M.M.FORGINGS,855.65,866.95,825.05,839.75,974,20171107
522245,IYKOT HITEC,5.05,5.05,5.05,5.05,410,20171107
522249,MAYUR UNIQ.,477,477,468,470.8,17559,20171107
522251,CENLUB INDUS,55.5,57.2,54.95,55,3073,20171107
522257,RAJOO ENGIN.,33,33.25,31.9,32.3,74987,20171107
522261,DOLPHIN OFF.,116.9,123.9,114.35,116.9,332607,20171107
522263,JMC PROJECTS,481.25,489.85,458.1,462.8,6259,20171107
522267,VEEJAY LAKSH,50.5,50.5,50.25,50.25,1610,20171107
522273,AHMED.STEEL,31.55,31.55,28.55,31.55,717,20171107
522275,GET&D,406.15,415.5,405.45,407.55,40489,20171107
522281,RAM RAT.WIRE,176,180.65,175,175.05,12513,20171107
522285,JAY NECO IND,11.4,11.8,9.29,9.74,882930,20171107
522287,KALPA.POWER,410,411.7,395,399.7,8525,20171107
522292,CHANDNI TE,50.95,50.95,50.95,50.95,1246,20171107
522294,T & I GLOBAL,56.65,57.85,55,55,2030,20171107
522295,CONTROL PRNT,403.6,404,397,399.25,3328,20171107
523007,ANSAL BUILD.,76.75,76.75,70.55,71.8,11938,20171107
523011,WEIZMANN LTD,53,53.45,49.95,50.5,2136,20171107
523019,B.N.RATHI SE,36.05,38.95,36.05,37.4,15153,20171107
523021,RISHITECH,72.9,75.9,71.55,72.75,19942,20171107
523023,SINCLAIR HOT,410,410,380.1,391.1,100340,20171107
523025,SAFARI IND.,400.5,425,400.5,412,3883,20171107
523054,BIN.TEX.PR(P,465.7,465.7,465.7,465.7,29,20171107
523062,JJ FINANCE,30.4,30.4,30.4,30.4,10,20171107
523100,COSMO FERR.,28,28.95,27.15,27.35,1827,20171107
523105,P.POLYSAC(NR,78,78,78,78,34,20171107
523116,SANCO TRANS,285,285,285,285,100,20171107
523127,EIH ASSO.HOT,360.1,360.1,355.2,359.95,531,20171107
523144,MEDI CAPS,27,27.3,26.1,26.4,6740,20171107
523160,MORGAN CRU,1040.4,1073,1040.4,1045.75,143,20171107
523204,ABAN OFFSHO,222,232,215.55,220.5,1247447,20171107
523207,KOKUYOCMLN,105.5,106.95,100,101.45,21850,20171107
523229,BHARAT SEATS,237.9,237.9,212.15,221.95,323557,20171107
523232,CONT.PETRO,25.9,26.45,25.2,25.3,1680,20171107
523248,MACHINO PLAS,260,267.85,255.1,259,1140,20171107
523260,PEARL POLYME,37.7,37.7,35.95,37.05,4156,20171107
523261,VENKEY'S (I),2344,2412,2312.4,2324.5,5856,20171107
523269,ADVANI HOTEL,63.5,64,61.6,62.05,1998,20171107
523277,G.V.FILMS,0.78,0.88,0.78,0.85,200007,20171107
523283,SUPER HOUSE,206.9,207,188,189.55,8436,20171107
523289,RAMA VISION,13.79,13.79,13.12,13.79,5300,20171107
523301,TCPL PACK,650,660,650,654.6,727,20171107
523319,BALMER LAWRI,258.8,293,258,278.8,484897,20171107
523323,KOVAI MEDI.,1159.5,1169.85,1150,1167.95,1196,20171107
523329,ELDECO HOUS.,1923.9,1923.9,1790.1,1836.5,3025,20171107
523367,DCMSHRIRAM,593.9,593.9,531.35,540.95,40896,20171107
523369,DCM SHR.IND,355,355,338,339.85,18500,20171107
523371,MAWANA SUGAR,118.65,120,111.4,113.55,70683,20171107
523385,NILKAMAL L,1649.9,1660,1608,1616.4,7109,20171107
523391,NAHAR POLY,57.65,60,56.6,56.95,17571,20171107
523395,3M INDIA LTD,16136.4,16136.4,15176,15306.8,507,20171107
523398,JCHAC,2444,2494.4,2420,2466.35,3525,20171107
523405,JM FINANCIAL,170,170.2,160.85,162.25,205759,20171107
523411,ADCINDIA,220,220,215.05,219.95,390,20171107
523445,REL INDL INF,530,537.55,505,509.65,127672,20171107
523449,SHARP INDIA,57.5,57.5,56.9,57,7275,20171107
523457,LINDEINDIA,459.9,470.85,445.2,451.2,15116,20171107
523483,PACIFIC IND.,126.1,139.9,126.1,139.9,503,20171107
523523,RAINBOW PAP.,3.5,3.5,3.3,3.48,36420,20171107
523537,APM INDUS.,73.9,74.95,71.55,72,31107,20171107
523539,PRECISION WR,213.5,214.45,205,205.75,10770,20171107
523550,KRYPTON IND,15.38,15.4,15.35,15.4,30184,20171107
523566,MARTIN BURN,25.5,28.05,25.5,28.05,2710,20171107
523574,FEL,49.5,50.8,48.2,49.1,361871,20171107
523586,IND.TONERS,300.85,304.95,292,295.25,5228,20171107
523592,JENSON &NICH,7.61,9.25,7.6,8.41,183238,20171107
523594,KUNSTSTOFFE,26.15,26.15,24,24,580,20171107
523598,SHIPP.CORPN,107,107.95,101.1,101.75,552750,20171107
523606,SIKA INTER.,182.55,183.2,182.55,183,973,20171107
523610,ITI LTD.,159.8,160.15,150.2,151.4,387149,20171107
523618,DREDGING COR,745.9,777,707.5,716.65,235347,20171107
523620,PHARMASIA,22,24.2,21.9,24.2,981,20171107
523628,PODDAR,1281.05,1300,1281,1300,363,20171107
523630,NATIONAL FER,65.6,66.45,63.6,63.75,240583,20171107
523638,IP RINGS LTD,151.3,154.95,148.5,151.55,8277,20171107
523642,PI INDUS.LTD,852.65,852.65,805,809.55,14903,20171107
523648,PLASTIBLEND,245,245,238,239.55,6553,20171107
523660,WATERBASE,142,143.9,135.1,136.4,111929,20171107
523672,FLEX FOODS,127.6,128,117.7,118.9,37763,20171107
523694,APCOTEX IND,474.9,510,466.9,484.4,10829,20171107
523696,FORTIS MLR,63.85,64.75,61.4,61.85,17346,20171107
523704,MASTEK LTD,351.25,370.2,345.9,362.65,211771,20171107
523708,EIMCO ELECON,603.2,603.2,510,530.8,11026,20171107
523710,SAYAJI HOTEL,254.15,254.15,244.15,244.15,130,20171107
523716,ASHIANA HOU,175.95,176.6,171.25,172.05,8351,20171107
523724,VIJAY SHA.BU,22.7,22.7,21.45,21.55,12355,20171107
523736,DPL,145,145,137.5,137.5,23657,20171107
523754,EPC INDUS.,172.6,176,166.05,169.6,156292,20171107
523756,SREIINFRA,117.7,117.95,108.6,110.3,199601,20171107
523768,GUJ.BOROSIL,121,132.35,119.85,125.65,228699,20171107
523790,SHUKRA JEW,9.31,9.31,9.31,9.31,2000,20171107
523792,MAZDA LTD,406.7,406.7,390,392.35,1033,20171107
523796,VICEROY HOTE,16.75,16.85,15.95,16,71006,20171107
523820,NEOCORP INTE,3.5,3.55,3.44,3.44,24625,20171107
523826,SOVEREIGN DI,7.87,7.87,7.87,7.87,500,20171107
523828,MENON BEAR.,95,96.95,90.75,91.05,15443,20171107
523836,GUJ.RAFFIA,43.6,43.75,40,40.05,2270,20171107
523838,SIMPLX INFRA,545,545.95,512.15,524.05,3552,20171107
523840,INN.TECH.PAC,98.05,102.95,90.25,93.5,52114,20171107
523842,SUPER TANNER,5.2,5.2,4.9,5.05,86524,20171107
523846,SKYPAK SERV.,2.9,2.9,2.9,2.9,17,20171107
523850,AXTEL INDUS.,92,92,80.2,82.65,34983,20171107
523874,PRECI CONTNR,0.3,0.3,0.3,0.3,5000,20171107
523890,DS.KULKARNI,23.35,23.35,21.65,22.45,18841,20171107
524000,MAGMA FIN,178.65,178.65,164.9,166.5,37388,20171107
524019,KINGFA,747.9,775,740.6,754.95,3572,20171107
524031,PATIDAR,9,9,9,9,20,20171107
524037,RAMA PHOSPH,101.15,105.75,96.05,99.6,15938,20171107
524038,VENLON ENTR,3.47,3.47,3.16,3.16,3040,20171107
524051,POLYPLEX,564.1,575.75,551.1,557.85,13171,20171107
524075,ALBERT DAVID,300,300,290.6,290.85,472,20171107
524080,HAR.LEATHER,51.3,55.1,50.85,55,2200,20171107
524084,MONSANTO (I),2495,2520,2457,2466.75,310,20171107
524091,ACRYCIL LTD.,504,506,492.5,499.9,6057,20171107
524109,KABRA EXTR,136,140,133.5,133.9,2139,20171107
524129,VINYL CHEM,82,85.7,81.1,81.95,33048,20171107
524136,PEE CEE COSM,116,119,104.4,111,5760,20171107
524164,IOL CHEM PH,69.85,69.9,64.8,65.95,76161,20171107
524174,KESAR PETRO,59.5,61.2,59.5,60.6,368705,20171107
524200,VINATI ORG.,970,970,907.5,913.9,6264,20171107
524202,LACTOSE(I),163.1,163.2,159.1,160.5,3042,20171107
524204,TEESTA AGRO,25.35,27.45,25.35,27.45,600,20171107
524208,AARTI INDUST,914,914,886.45,889.5,3252,20171107
524212,WANBURY LTD,38,38,36.6,36.6,6276,20171107
524218,RESONANCE,34.25,34.25,31.5,32.6,3421,20171107
524226,GUJ AMB EXP,170,170.9,158.95,161.35,36780,20171107
524230,RASHTR.CHEM.,100.5,102,95.6,96.45,1777903,20171107
524280,KOPRAN LTD.,70,71.5,68,68.45,48705,20171107
524288,AIMCO PESTI.,222.1,230,211.6,223.05,15811,20171107
524314,GUJ.TERC LAB,7.13,7.87,7.13,7.87,1100,20171107
524324,SEYAIND,490.5,507,482.55,494.5,4031,20171107
524330,JAYANT AGRO,405.5,429.95,399.4,409.6,8332,20171107
524332,BCL,102.85,102.85,98,99.2,56665,20171107
524336,SH.HARI CHEM,63,65,60.05,62.1,2889,20171107
524342,INDOBORAXC,320,320,312,319,2373,20171107
524348,AARTI DRUGS,535,542.45,534.4,539.4,296,20171107
524370,BODAL CHEM,177.3,182.95,171.1,171.85,124731,20171107
524372,ORCHIDPHAR,18.9,19,18,18.15,58685,20171107
524394,VIMTA LABS,137,137.75,132.1,132.4,6017,20171107
524396,BIOFIL CHEM,22,23.25,21.25,21.95,2881,20171107
524400,ISHITA DRUGS,23.6,23.6,23.6,23.6,5,20171107
524404,MARKSANS,51.1,51.85,46.95,47.85,1490339,20171107
524408,UNIV.STARCH,18.5,18.9,18.5,18.9,1190,20171107
524412,AAREY DRUGS,61,61.9,56.3,57.2,77236,20171107
524440,CAMEX LTD,32.3,32.3,29.5,29.7,42257,20171107
524444,KAVITIND,15.12,15.13,15.12,15.13,43314,20171107
524470,SYNCOM FORM.,2.28,2.28,2.27,2.28,2709815,20171107
524480,RIDHI SIDHI,488,496.05,488,491.1,7946,20171107
524494,IPCA LAB LTD,531.4,553.95,526.85,547.45,82807,20171107
524500,KILITCH DRUG,78.5,82,78,79.95,6237,20171107
524506,CORAL LAB.,998.9,1030,931,976.55,8062,20171107
524518,KREBS BIOCHM,103.2,105,103.2,105,195,20171107
524520,KMC SHIL,18.75,18.75,16.8,17.15,98028,20171107
524522,LAFFANS PETR,25.1,25.3,25.1,25.3,859,20171107
524542,SUKJIT STRCH,380,388.95,380,384.3,717,20171107
524558,NEULAND LAB.,1191.85,1218,1165.35,1170.05,1503,20171107
524564,GAYATRI BIO,8.39,8.41,8.39,8.41,1200,20171107
524570,PODDAR PIGM.,312.5,318.65,307,308.3,4061,20171107
524572,PHARMAIDS PH,2.56,2.56,2.55,2.55,1800,20171107
524576,VIVID IND,44.55,47.8,44.55,44.85,19251,20171107
524580,PRIYA LTD.,55.4,55.4,55.4,55.4,384,20171107
524582,TIRUPATI STA,25.3,26.5,25.3,25.45,5255,20171107
524588,EMEDTECH,8.04,8.04,8.04,8.04,51,20171107
524590,HEMORGANIC,14.91,15,14.25,15,120,20171107
524594,ASHOK-ALCO,105.45,105.45,99,100.35,11005,20171107
524598,AKSHARCHEM I,760,760,732,735.55,3066,20171107
524602,SHIVA MEDIC.,12.92,12.92,12.92,12.92,60,20171107
524610,RATHI GRAPH.,15.1,15.1,14,14.01,19193,20171107
524624,GAGAN GASES,4.37,4.37,4.2,4.2,2,20171107
524632,SHUKRAPHAR,45.2,45.45,45.2,45.45,42,20171107
524634,ALU FLUORIDE,149.85,149.85,133.3,137.2,69804,20171107
524636,S.S.ORGANICS,10.2,10.2,10.2,10.2,10000,20171107
524640,ARCHITORG,59.15,60.95,58.55,59,59892,20171107
524648,INDO AMINES,96.5,106.95,92.1,95.65,28393,20171107
524652,IND.SWIFT LT,9.15,9.35,9.02,9.1,12525,20171107
524654,NATURAL CAPS,83.5,83.95,78.15,78.6,6934,20171107
524663,BH.IMMUN&BIO,22.75,24.15,22.75,22.85,118498,20171107
524667,SOTL,1390,1400,1360.15,1387.75,639,20171107
524669,HESTER BISC,1214.2,1214.2,1120,1128.3,1517,20171107
524675,KABSONS INDU,4.52,4.52,4.52,4.52,3000,20171107
524687,BASANT AGRO,10.35,10.49,9.53,9.6,248506,20171107
524689,PARENT.DRUGS,17.9,18,17.15,17.8,3570,20171107
524703,SANDU PHARMA,30.3,30.3,28,28,250,20171107
524709,NACLIND,49.8,49.8,46,46.4,30767,20171107
524711,VISTA PHARMA,40.7,43,40.4,40.75,21269,20171107
524715,SUN PHARMA.,545,550,513.55,527.85,1825009,20171107
524717,TITAN BIOTEC,64.5,64.5,60.8,60.95,1126,20171107
524727,SDL,47.75,47.75,43.35,46.65,1718,20171107
524731,JENBURKT PH.,496,504,490,494.3,5219,20171107
524735,HIKAL LTD.,253.35,254.45,239.95,242.75,65381,20171107
524742,CAPLIN POINT,699,699,680.5,683.75,7602,20171107
524748,LINK PHARMA,18.65,19,18.65,19,10632,20171107
524758,WINTAC LTD,185,189.9,180,181.4,895,20171107
524764,NUTRA,28,28.75,26.65,26.95,18501,20171107
524768,EMMESSAR BIO,29.3,31.95,29.3,30.7,7577,20171107
524774,NGL FINE CHM,371.65,385,370.1,383.3,4206,20171107
524790,EVEREST ORG.,141.95,144.4,134.55,136.65,4695,20171107
524804,AUROB.PHARMA,804.35,808.95,772.5,780.5,281801,20171107
524808,PHYTOCHEM I.,60.45,60.45,58.4,59.6,3171,20171107
524816,NATCO PHARM,967.5,968,921.05,927.9,39060,20171107
524818,DYNAMIC IND.,113,114.8,105,107,14584,20171107
524820,PANAMA PETRO,179,179.6,172.95,175.5,15308,20171107
524824,BAL PHARMA,99.35,102,94.5,95.55,7697,20171107
524828,BDH INDUS.,67.65,68.65,66,66.65,4483,20171107
526001,JAUS POLYMER,26.05,26.25,26.05,26.25,150,20171107
526027,CUBEX TUBING,41.7,41.7,41.7,41.7,7738,20171107
526043,POLYMECH.MCH,35.05,35.7,32.35,35.65,2501,20171107
526067,KCCLPLASTC,2.8,2.8,2.8,2.8,400,20171107
526073,GALAXY BEAR.,25.1,25.1,25.1,25.1,200,20171107
526093,SATVAH.ISPAT,38.9,40,38,39.1,30345,20171107
526117,SHERVANI IND,415,415.1,390,401.35,1682,20171107
526133,SUPERTEX IND,4.8,4.8,4.7,4.7,21000,20171107
526137,SHETRON LTD,52.1,55,52.1,53.55,6820,20171107
526139,TRANSGENE BI,2.55,2.55,2.33,2.33,35982,20171107
526143,MPL,23.2,23.2,21.65,21.85,11752,20171107
526159,NIKHIL ADHSV,126.55,126.55,125.1,125.4,1083,20171107
526169,MULTIBASE I,535.3,547.8,525,526,4571,20171107
526173,ANDREW YULE,35.6,36.85,33.7,34.2,1899763,20171107
526179,LUDOLOW JUTE,85.65,87.5,85,85.35,2814,20171107
526193,ROYAL CUSHIO,6.86,6.86,6.86,6.86,4100,20171107
526195,NEOGEM INDIA,5.77,5.77,5.77,5.77,300,20171107
526217,HITECHCORP,178.65,192,178.65,182.7,18198,20171107
526225,BLOOM DEKOR,59.4,59.4,57.35,57.35,160,20171107
526227,FILATEX INDI,201.25,216.6,201.25,203,80193,20171107
526235,MERCATOR,45.4,45.75,42.6,43.6,984226,20171107
526237,MORGAN VENT,8.03,8.03,8.03,8.03,400,20171107
526241,AMRAPALI IND,7.05,7.4,7.05,7.13,16341,20171107
526247,PREMIER EXPL,440,440,420,425.05,4312,20171107
526263,MOLD-TEK TEC,54,54,52.75,53,10873,20171107
526285,DIVYAJYOTI I,5.89,5.89,5.89,5.89,500,20171107
526299,MPHASIS LTD,694.7,720,694.7,712.45,7325,20171107
526301,MEDINOVA DIA,23.5,23.5,23.5,23.5,200,20171107
526315,DIVYA.GRANIT,102.45,103,98.1,102.85,3022,20171107
526325,ORIENT PRESS,133.95,133.95,122,129.2,357,20171107
526335,SHREYAS INTE,4.05,4.05,4.05,4.05,5100,20171107
526355,DURO PACK,17.95,17.95,17.95,17.95,249,20171107
526365,SWARNASA,17.25,18.3,17.25,18.15,100656,20171107
526367,GANESH HSG.,115,115.4,113,113.05,38281,20171107
526371,NMDC LTD,132,134.6,128.85,130.1,762426,20171107
526381,PAT INT LOG,86.75,87.9,82,82.45,39135,20171107
526397,ALPHAGEO (I),765,920,765,865.8,89852,20171107
526409,KKALPANAIND,43,43,40.45,41.3,16001,20171107
526415,OK PLAY (I),152,161.9,148.85,148.85,20151,20171107
526423,KRITI INDUS.,42.05,42.6,39.6,39.95,36901,20171107
526433,ASM TECHNOLO,142,148,132,134.85,7731,20171107
526435,PERFECTPAC,180,194.8,177,194.8,490,20171107
526441,VISIONCINE,1.38,1.5,1.38,1.5,13900,20171107
526443,DATASOFT APP,0.58,0.58,0.58,0.58,500,20171107
526468,EURO LEDAR F,16.5,16.5,16.45,16.45,175,20171107
526471,WINSOME BREW,8.46,9.15,8.46,8.84,14017,20171107
526477,S.A.ENTERPR.,5.31,5.31,5.31,5.31,1000,20171107
526479,SKY INDUST.,41,42.5,39.2,39.3,6717,20171107
526481,PHOENIX INT.,15.4,15.4,14.05,14.75,640,20171107
526492,RISHIROOP,82,82,78.1,79.05,13224,20171107
526500,STR GRE WOO,13.83,13.84,13.83,13.83,937,20171107
526504,DOLPHIN MEDI,1.03,1.13,1.03,1.13,10838,20171107
526508,SHAHISHIP,10.15,10.44,9.46,9.46,1400,20171107
526519,ALPINE HSG.,25.95,25.95,24.1,24.15,926,20171107
526521,SANGHI IND.,133.8,134.8,126,126.9,154669,20171107
526538,MAXIMAA SYST,7.1,7.3,6.45,6.79,39603,20171107
526544,SCANP GEOM,22.45,22.8,20.9,21.55,51713,20171107
526546,CHOKSI LABOR,22.1,22.1,19.05,22.05,525,20171107
526550,CCHHL,13.65,14,13.55,13.58,30452,20171107
526558,JAMES HOTELS,32.2,32.2,31,31,20,20171107
526568,LONGVIEW TEA,20,20,20,20,400,20171107
526574,ENTERPR.INTE,11.83,12.45,11.83,11.83,1458,20171107
526576,TECHIN,9.59,9.59,9.59,9.59,32939,20171107
526582,TPL PLAST,723.95,740,645,666.85,17313,20171107
526586,WIM PLAST LT,1290,1319.75,1290,1298.65,2612,20171107
526588,PHOTOQUIP(I),19,19,19,19,50,20171107
526594,B NANJI ENT.,8.65,8.65,8.65,8.65,200,20171107
526596,LIBERTY SHOE,263,263,246.5,251.55,7138,20171107
526604,LIPPI SYSTEM,19.5,19.6,18,18,320,20171107
526608,ELECTROTHERM,207.6,215,207,210,2501,20171107
526612,BLUE DART EX,4119.85,4119.85,4076.5,4081.75,781,20171107
526614,EXPO GAS,10,10,9.25,9.3,8515,20171107
526616,NAT.PLASTIC,63.85,63.85,60.55,60.95,11610,20171107
526622,MFL INDIA,0.3,0.3,0.29,0.3,56571,20171107
526640,ROYALE MANOR,11.2,11.2,10.8,11,3429,20171107
526642,MIRZA INTER,162.6,170,162.6,165.55,219327,20171107
526650,TOURISM FINA,144.4,144.55,136,139.8,185296,20171107
526654,THAKKERS DEV,74.5,74.5,69,74.45,367,20171107
526666,BHARTIYA INT,616.05,619.9,599,601.9,18694,20171107
526668,KAMAT HOTELS,120,123,114.9,117.5,41827,20171107
526683,HOTEL RUGBY,3.08,3.08,2.93,2.93,285,20171107
526687,POLO HOTELS,9.51,9.51,9.51,9.51,4900,20171107
526689,FENOPLAS.LTD,51.55,56.75,51.55,56.75,319,20171107
526703,ECOPLAST LTD,102.05,102.9,97.9,100.1,8528,20171107
526705,ELEGANT MARB,160,160,151,151,150,20171107
526707,ALCHEMIST LT,13.7,14,12.81,13,6997,20171107
526717,GOPALA POLY.,127,129.9,120.6,121.9,63454,20171107
526721,NICCO PARKS,39.75,39.75,39.75,39.75,2452,20171107
526723,NTC INDUST,51,52.15,48.5,49.95,9668,20171107
526725,SANDESH LTD.,951,955,932.2,937.85,531,20171107
526727,GARNET CONST,38.5,39.35,36,36.5,30615,20171107
526729,GOLDIAM INT.,78,78.9,77.15,77.45,3207,20171107
526731,BRIGHT BROS.,92.1,93.5,90.45,91.1,8316,20171107
526735,EXCAST,1.43,1.43,1.42,1.43,89184,20171107
526737,CORPOR COUR,14.7,14.7,13.5,14.34,1150,20171107
526739,NARMADA GEL,165.1,165.2,160.2,161.1,1207,20171107
526747,P.G.FOILS,168.5,168.5,158,162.9,10245,20171107
526755,VELAN HOTELS,6,6,6,6,1950,20171107
526761,HOWARD HOTEL,6.5,6.5,6.18,6.18,804,20171107
526775,VALIANT COMM,85.8,85.9,80,82.7,18156,20171107
526783,DR.AGAR.EYE,698.05,702,658.9,686.85,1338,20171107
526797,GREENPLY IND,305,315,303.55,311.2,15895,20171107
526799,UNION QUALIT,35.2,35.2,35.15,35.15,101,20171107
526801,PSL LTD,4.04,4.1,3.8,3.81,22446,20171107
526807,SEAMEC LTD,154,155,148,148.5,2122,20171107
526817,CHEVIOT CO.,1264.9,1264.9,1230,1234.7,1243,20171107
526821,DAI-ICHI KAR,418,420,410,410.35,6560,20171107
526823,RAJINFRA,4.18,4.18,3.8,3.8,1600,20171107
526827,SPICE ISLAND,21.2,21.5,21,21.5,3491,20171107
526829,CONFI PETRO,30.6,30.95,28.65,29.7,2282864,20171107
526843,ATLANTADEV,0.91,0.91,0.91,0.91,79,20171107
526847,ASHIRWAD STL,17.6,17.6,17.6,17.6,1988,20171107
526849,BANARAS BEAD,64.8,64.8,61.25,61.25,1722,20171107
526851,AREX IND.,88,88,88,88,154,20171107
526853,BILCARE LTD.,52.5,52.5,49.6,49.95,25930,20171107
526859,INTER ST.FIN,0.5,0.5,0.5,0.5,998,20171107
526861,RISHI LASER,46,46,42.1,42.85,21284,20171107
526865,JAINCO PROJ.,2.61,2.87,2.61,2.87,8220,20171107
526881,63MOONS,146.85,149.1,137.75,138.85,255559,20171107
526885,SARLA PER F,62,62,56.4,56.75,36747,20171107
526899,HIMALAYA INT,31.1,31.1,28.2,29.45,279296,20171107
526901,SONAL ADHESI,10.68,10.68,10.68,10.68,500,20171107
526917,CHD DEV LTD,8.21,8.73,8.21,8.41,12082,20171107
526921,21ST CEN.MGM,23.45,24.1,23.2,23.25,7442,20171107
526927,DION,39.9,39.9,36.15,36.55,7492,20171107
526931,HARIYANA SH.,81,82.9,81,81,410,20171107
526935,M.B.PARIKH,6.8,6.8,6.8,6.8,1000,20171107
526945,TYROON TEA,46.5,46.5,46.5,46.5,50,20171107
526947,LA-OPALA RG,510,526,510,518.35,2134,20171107
526951,GOLDEN LAMIN,693,710,675.15,700.3,13811,20171107
526953,VENUS REMEDI,104,106.7,101.5,102,21186,20171107
526965,GUJ.CRAFT IN,39,39,39,39,100,20171107
526971,DHOOT I.FIN.,52.4,58,50.45,53.65,23540,20171107
526981,SHRI BAJRANG,17.55,17.55,17.5,17.5,180,20171107
526987,URJA GLOBAL,1.94,1.94,1.94,1.94,2102493,20171107
527001,ASHAPURA LTD,74.6,74.6,67.5,70.6,604971,20171107
530001,GUJ.ALKALI,777.3,818.1,763.55,771.7,58083,20171107
530005,INDIA CEM.,181.1,184,173.4,174.65,863539,20171107
530007,JK TYRE IND,155,156,147.1,147.6,233084,20171107
530011,MANGLR.CHEM,77.05,77.6,73,73.95,22403,20171107
530017,STD.INDUST.,28,28,26.25,27.1,14401,20171107
530019,JUBILANT,668,668,639,646.6,16583,20171107
530023,FORTUNE FIN.,271.8,271.8,266.5,267.1,267,20171107
530043,ACKNIT IND,130,131,124.1,128.1,8052,20171107
530045,TITAN SECUR.,9.59,9.59,8.76,8.81,2731,20171107
530047,RAISAHEB RCK,316.1,346.95,316.1,325.05,41816,20171107
530057,VIVANZA,73.05,73.05,68.7,68.75,240,20171107
530065,LORDSHOTL,9.06,9.06,9.06,9.06,100,20171107
530067,CSLFINANCE,565,587,565,581,7884,20171107
530073,SANGHVI MOVE,169,170,165,167.45,7568,20171107
530075,SELAN EXPLOR,250,263.2,245.5,248.4,261603,20171107
530077,FRESHTROP FR,176.05,181.5,172,174,47711,20171107
530079,FAZE THREE L,95.95,98.75,93.05,94.65,7264,20171107
530109,VANTAGE CORP,9.65,9.65,9.65,9.65,2505,20171107
530111,RAJ PACKAGIN,40.95,43.75,38,40.25,1818,20171107
530117,FAIRCHEM,439,439,421,427.2,2478,20171107
530119,NATRAJ PROTE,27.5,27.5,27.5,27.5,5,20171107
530125,SAMRAT PHARM,74.55,76.85,74.55,76.85,1453,20171107
530127,NPR FINANCE,27.1,27.8,26.3,26.3,9556,20171107
530129,NILE LTD.,1150,1164,1083.05,1092.9,20083,20171107
530131,UDAIPUR CEME,31,33.15,30.4,31,934544,20171107
530133,AMCO INDIA L,35,37.6,35,35.6,373,20171107
530135,OPTIEMUS,74,74.5,71.8,72.05,18564,20171107
530145,KISAN MOULD.,137,137,130.95,131.7,53480,20171107
530149,KSL & IND.,15.75,15.75,15.55,15.75,2500,20171107
530151,VIJAY TEXTIL,45.85,45.85,44.1,44.2,5586,20171107
530163,KERALA AYUR,95.5,96.95,91.5,93.65,8364,20171107
530169,MOHIT PAPER,12.88,12.88,12.88,12.88,500,20171107
530175,ODYSSEY TECH,47,48.75,46.6,47,1100,20171107
530185,SURAT TEXT.,5.55,5.56,5.5,5.56,108232,20171107
530187,ATHARV ENT,1.57,1.57,1.44,1.44,274308,20171107
530191,CHROMATIC IN,2.21,2.28,2.2,2.27,52870,20171107
530199,THEMIS MEDIC,499.95,504,477.35,495.15,1314,20171107
530201,KALLAM SPG.,24,24.25,23.5,23.7,31750,20171107
530207,BRAWN BIO,59,62,58,58,495,20171107
530215,KINGSINFRA,8.65,8.65,8.65,8.65,337,20171107
530233,AURO LAB.,60.05,60.85,58.35,59.9,1150,20171107
530235,KJMC FIN.,23.4,24.55,23.4,24.55,10052,20171107
530239,SUVEN LIFE S,212.65,213.7,205.5,209.15,64468,20171107
530245,ARYAMAN FIN.,44,44,44,44,2,20171107
530251,RISA INTL,1.11,1.11,1.11,1.11,3896,20171107
530255,KAY POW PAP,6.04,6.04,6.04,6.04,3870,20171107
530259,INTER ST.OIL,17.35,17.35,17.35,17.35,2832,20171107
530261,ARCUTTI.TEA,3.21,3.21,3.21,3.21,201,20171107
530263,GLOBAL CAP.,4.46,4.46,4.06,4.06,12248,20171107
530299,KOTHARI PROD,205.45,205.85,195.55,197.4,6716,20171107
530305,PICCADILY AG,23.25,23.4,21,21.4,305736,20171107
530307,CHAMANLAL SE,108.05,114,108.05,109.15,128846,20171107
530309,CHANDRA PRAB,24.95,24.95,22.65,22.7,2486,20171107
530313,LAUREL ORGAN,29.75,29.75,29.75,29.75,2300,20171107
530315,HIND.TIN WRK,93.3,97.25,90.1,90.8,42103,20171107
530317,GODAVARI DRU,37.5,37.5,36.2,37.25,3080,20171107
530331,PREMCO GLOB.,481.65,484.8,470.2,472.2,1877,20171107
530333,EMGEE CABLES,20,20.9,19.95,20.9,3300,20171107
530341,MUKESH BABU,91.1,92.75,87,90.95,425,20171107
530343,GENUS POWER,66.95,67.25,62.2,63.15,163278,20171107
530355,ASIAN OILFIE,196.2,222,196.2,205.3,315548,20171107
530363,UGAR SUGAR,24.7,25.4,24.1,24.5,49088,20171107
530365,ORIENTBELL,322.8,324.95,305.5,316.25,6621,20171107
530367,NRB BEARINGS,149.4,149.9,141,143.15,49981,20171107
530369,VAMSHI RUBB.,56.9,56.9,52.95,53.1,1511,20171107
530377,NILA INFRA.,19,19.3,18.45,18.7,167108,20171107
530381,PETRON ENGG.,169,169,152,157.8,5470,20171107
530401,VINYOFLEX LT,31.2,32.9,31.2,32.9,1090,20171107
530405,JINDAL CAP.,6.15,6.15,6,6.15,2500,20171107
530419,SUMEDHA FISC,42.5,42.5,40.05,40.75,15489,20171107
530427,CHOKSI IMAG,28.85,28.85,25.8,26.95,1511,20171107
530431,ADOR FONTECH,132.5,144,131,134.9,166148,20171107
530433,SHIVA FERT.,79,79,76.9,77.45,17277,20171107
530445,SUMERU IND,1.26,1.26,1.26,1.26,400,20171107
530449,RUNGTA IRRIG,23.65,23.65,21.45,21.45,6801,20171107
530459,VALSON INDUS,36.55,37.1,36,36.95,2766,20171107
530461,SABOO SODIUM,29.25,30.7,27.8,28.55,131248,20171107
530475,TINNARUBR,42.5,42.5,42.3,42.3,35,20171107
530477,VIKRAM THERM,112.05,112.05,107,108,13908,20171107
530499,A.K.CAPITAL,559.6,572,559.5,567.9,2461,20171107
530517,RELAXO FOOT.,575,599,565.15,566.85,5178,20171107
530521,VIRAT INDUS.,122.35,124.35,118.5,120.95,2286,20171107
530533,TERAI TEA CO,55.55,57.9,55.3,57.9,105,20171107
530543,MARG LTD,14.75,16.69,14.75,16.69,296109,20171107
530545,COSCO INDIA,299,303.5,295,298.55,2592,20171107
530549,SHILPA MEDIC,669,670,650.15,657.85,4545,20171107
530555,PARAMOUNT CO,6.89,6.89,6.37,6.44,12532,20171107
530557,NCL RESEARCH,3.31,3.31,3.31,3.31,5,20171107
530565,ARCHANA SOFT,4.09,4.09,4.09,4.09,3,20171107
530579,GOLDEN GOEN,7.58,7.59,7.3,7.48,42911,20171107
530585,SWASTIK INV,179.8,179.8,165.1,168.8,703,20171107
530589,PRIMA PLASTI,216,220,210,213.05,5906,20171107
530609,CARNATION IN,44,45.2,43.5,43.7,2204,20171107
530615,GARG FURNACE,14.28,14.28,13.1,13.1,300,20171107
530617,SAMPRE NUTRI,40.5,41,39.7,40.2,8143,20171107
530621,AKAR TOOLS L,100.6,104.9,98,100,9975,20171107
530627,VIPULORG,100,114.95,100,104.7,12824,20171107
530643,ECORECO,55,55,48.4,51.95,2698,20171107
530655,GOODLUCK,76.2,76.2,71.9,72.4,62790,20171107
530677,SUPREME HO,18.35,19.1,18.35,19.1,223,20171107
530689,LYKISLTD,39,39.95,37.4,38.15,14866,20171107
530695,PRIME PROP,33.25,36.7,33.25,34.45,7172,20171107
530697,ZENLABS,48,48.3,42.4,43.35,25326,20171107
530699,RAJRAYON,0.21,0.22,0.21,0.22,148600,20171107
530701,KDJHRL,5.93,5.93,5.93,5.93,3000,20171107
530703,INFO-DRIVE S,0.2,0.2,0.19,0.2,2729415,20171107
530711,JAGAN LAMPS,13.31,13.31,13.3,13.3,975,20171107
530715,ALPS INDS.,4.9,4.9,4.81,4.86,2050,20171107
530721,ANGIND,6,6,5.9,5.95,1305,20171107
530723,ASIT C FIN,60.4,60.4,57.75,60.25,1076,20171107
530733,NOVAPUBLIC,15.2,16,15.2,15.2,53,20171107
530735,SUPER BAKERS,6.35,6.35,6.35,6.35,600,20171107
530741,OVOBEL FOODS,32.75,32.75,30.9,30.9,300,20171107
530759,STERL.TOOLS,266.1,270.5,265,265.2,3559,20171107
530773,IVRCL LTD,5,5.07,4.6,4.68,353593,20171107
530789,CEEJAY FINAN,117.8,118.5,114.55,114.55,2307,20171107
530795,SUNCITY SYNT,12.35,12.93,11.71,11.71,5575,20171107
530799,ANNA INFRA,8.55,8.55,8.55,8.55,30,20171107
530803,BHAGIL,303.9,307,290,295.2,8903,20171107
530809,BNR UDYOG,30.6,30.6,30,30,2201,20171107
530811,NETVISTA INF,1.86,1.87,1.86,1.86,966,20171107
530813,KRBL LTD.,664.95,666,649.5,658.15,6837,20171107
530815,REFNOL RESIN,34.3,38.9,34.3,36.05,8277,20171107
530821,SSPDL LTD,92,95.95,91.5,92.15,32427,20171107
530825,DAIKAFFIL CH,74.2,79.9,74,74.1,46884,20171107
530829,CIL SECURITS,34,35,32.75,34.75,6797,20171107
530843,CUPID LTD,276.15,278,268,269.85,4582,20171107
530845,SUNSHIELD CH,272.1,279.5,270.55,272.45,5937,20171107
530859,COSBOARD IND,47,48.3,43.6,45,29751,20171107
530867,SFLINTER,5.65,5.65,5.65,5.65,3669,20171107
530871,CHEMBOND CHM,224,228,211.1,217.85,5400,20171107
530879,CIFL,30.55,30.55,30.55,30.55,30,20171107
530883,SUPER CROP.,163.05,163.95,155.1,156.4,10311,20171107
530885,AURUM SOFT,2.03,2.03,2.03,2.03,17751,20171107
530897,N.G.IND.LTD.,77,77.1,74.2,75,3889,20171107
530899,ASIA PACK,20.75,20.75,20.75,20.75,401,20171107
530919,REMSONS IND.,80,81.5,75.05,76.1,1861,20171107
530943,SRI ADHIKARI,27,27.55,25.5,25.85,63742,20171107
530951,RAMINFO,37.3,44.7,36.1,41,1617,20171107
530953,SUNIL AGRO F,82.85,82.9,78.85,79.1,2314,20171107
530959,DIANA TEA CO,19.7,20.3,19.35,19.75,18443,20171107
530961,VIKASECO,22.3,22.4,21.3,21.45,499595,20171107
530965,INDIAN OIL,410.05,411.85,393.7,400.15,1302139,20171107
530973,ALFA ICA (I),72,74.9,68.75,70,1184,20171107
530977,SKCIL,211,228.9,210,211.1,5713,20171107
530979,INDIA HOME,147,147,138,140,5709,20171107
530991,ROOPA INDUS,13.65,13.65,13.65,13.65,5,20171107
530997,UNIQUE ORGAN,9.51,10.4,9.51,10.4,800,20171107
530999,BALAJI AMINE,574.15,575,527.75,569.1,53604,20171107
531025,VISAGAR FIN,0.71,0.71,0.71,0.71,800,20171107
531027,LIBORD SEC,8.34,8.34,8.34,8.34,103,20171107
531041,COMPETENT AU,220,220.5,212,214.2,3658,20171107
531043,DHAN JEEVAN,34.5,34.5,33.2,33.25,2388,20171107
531049,NEELKANTH RO,9.95,10.5,9.95,10.5,2979,20171107
531082,ALANKIT,36,36,35.05,35.2,997743,20171107
531083,NIHAR INFO,14.5,14.5,14.2,14.4,2100,20171107
531092,OM MET INFRA,72.05,72.3,68,70.5,238332,20171107
531099,RUBRA MEDICA,5.26,5.26,5.26,5.26,2670,20171107
531109,ISHAN DYES,54.1,54.1,51,53.7,28725,20171107
531120,PATEL ENGG.,80.4,82.4,78,78.8,80447,20171107
531127,ANARINDUS,26.65,26.65,26.65,26.65,49,20171107
531129,INANI MARBLE,20.45,20.45,19.5,19.7,6318,20171107
531146,MEDICAMEN BI,655.05,677,651.1,657.05,9852,20171107
531147,ALICON,631.8,631.8,590,595.3,1784,20171107
531153,DILIGENT,14.25,15,12.66,13.8,2882,20171107
531156,ALFAVISON.OV,62,62,62,62,100,20171107
531157,ORGANIC COAT,19.05,20.85,19.05,19.1,2011,20171107
531158,CATVISION,38.2,38.35,36.65,36.65,3751,20171107
531160,SAUMYACAP,0.37,0.38,0.36,0.36,552,20171107
531161,ABM KNOWLEDG,120.1,123.3,115.8,115.9,17419,20171107
531162,EMAMI LTD.,1252,1257.35,1206.8,1244.65,3194,20171107
531169,SKP SECURE.,71.25,71.25,66.15,71.2,323,20171107
531172,PRANAV.SPIN,20.1,21.05,20,20.25,1856,20171107
531173,SYSCHEM (I),11.99,11.99,10.3,10.79,15692,20171107
531175,BLS INFOTE,0.22,0.22,0.21,0.21,31171,20171107
531176,MEFCOM CAPIT,22.05,22.05,22.05,22.05,50,20171107
531179,ARMAN FIN,222,224.5,222,224.5,430,20171107
531198,DHANADACOL,3.85,3.85,3.85,3.85,101,20171107
531199,GLANCE FIN.,28.9,30.3,28.9,30.3,6204,20171107
531201,SHILCHAR TEC,431.15,435.5,431.15,433.3,284,20171107
531209,NUCLE.SOFT E,353.55,389.5,350.9,363.15,63871,20171107
531211,WELLNESS,27,27.15,27,27.15,7500,20171107
531213,MANAP FIN,102.9,104.45,97.5,99.15,1136451,20171107
531215,RTS POWER CO,55.55,58.4,53.4,57.75,3396,20171107
531216,COMFORT INTE,0.84,0.84,0.75,0.82,8659,20171107
531223,ANJANI SYNT.,43.25,43.6,39.3,40,11455,20171107
531233,RASI ELECTRO,5.61,5.85,5.33,5.33,26105,20171107
531234,VICTORY PAPR,37,39.75,37,37.3,11433,20171107
531241,LINC PEN &PL,246,260,245.4,256.25,2644,20171107
531253,INDIA GELAT.,115.05,124,112.5,116,3315,20171107
531254,OPTIFIN,25.9,27.25,25.9,27.15,1192,20171107
531255,PARAGON FIN.,21.3,22.4,21.3,21.75,5740,20171107
531266,VST TILLERS,2279,2289.35,2233.5,2261.6,628,20171107
531268,B2B SOFT.,13.3,13.3,12.04,12.04,3705,20171107
531273,RADHE DEVLOP,18.45,18.45,16.8,18,869,20171107
531278,ELIXIR,41.95,41.95,38.5,38.5,908,20171107
531279,TRISHAKTI EL,13.49,13.49,13.49,13.49,1000,20171107
531280,PANKAJ POLY.,11.55,11.55,11.55,11.55,25,20171107
531281,P.G.IND.LTD.,30.1,32.2,30.1,32.2,700,20171107
531287,NAT PLASTIC,52,52,45.3,47.65,11970,20171107
531289,NATFIT,235,235,223,224.35,1990,20171107
531300,AMIT INTNL.,3,3,2.9,2.9,4499,20171107
531306,DHP INDIA LT,500,500,485,498.25,1221,20171107
531307,SRK INDUS,3.5,3.5,3.5,3.5,350,20171107
531327,CHARMS INDUS,2.54,2.54,2.3,2.3,1550,20171107
531328,KRETTOSYS,49.4,49.4,49.4,49.4,11,20171107
531335,ZYDUS WELL,917.55,923.6,894,898.45,502,20171107
531337,IRISMEDIA,18,18.6,18,18.5,212852,20171107
531339,JAIHIND PROJ,6.05,6.05,5.9,5.9,1200,20171107
531344,CONTAIN.CORP,1392.45,1406.9,1325.1,1330.15,27826,20171107
531346,EASTERN TRED,97.05,97.15,97.05,97.1,3317,20171107
531349,PANACEA BIOT,239.65,248.6,226.3,230.8,32754,20171107
531352,PEETI SECURT,8.01,8.01,8.01,8.01,400,20171107
531358,CHOICE INT.,97,97,93,93,2290,20171107
531359,SHRIRAM ASSE,42,45.05,41.8,45.05,2712,20171107
531364,AQUAPIV,16.3,17.05,16.3,17.05,450,20171107
531367,DOLLEX IND.,2.79,2.79,2.62,2.79,4447,20171107
531370,SPARC SYSTEM,5,5,5,5,232,20171107
531373,BYKE HOSP,162.5,164.35,156.5,158,18160,20171107
531381,ARIHANT FOUN,42.75,44.6,42.75,44.55,1730,20171107
531390,UPSURGE INV.,59,59,57.5,57.5,10967,20171107
531396,WOMEN NETWOR,4.51,4.51,4.51,4.51,50,20171107
531400,ALMONDZ GLO,25.3,26.15,24.85,25.45,4394,20171107
531402,LWS KNITWEAR,10.67,10.67,10.67,10.67,2275,20171107
531404,ZICOM ELECTR,22.45,22.45,21.4,21.55,37950,20171107
531410,GUJ.FOILS,11.21,11.21,11.05,11.05,1433,20171107
531426,TAMIL.NEWSPR,355.7,358,351.5,354.65,2620,20171107
531431,SHAKTI PUMPS,458.4,458.4,441,445,18566,20171107
531433,SUNGOLD CAP.,1.44,1.44,1.44,1.44,1000,20171107
531437,PWASML,47.45,47.45,40.3,41.2,51316,20171107
531439,GOLDSTONE EN,10.36,10.36,9.98,10.01,4544,20171107
531448,SAFAL SECURI,1.13,1.14,1.13,1.14,2000,20171107
531449,GRM OVERSEAS,330.8,330.8,310,316.75,1069,20171107
531453,MOHIT INDUS.,43.25,43.95,42.25,42.35,64915,20171107
531454,POLYLINK POL,27.3,28.7,25,25.3,253124,20171107
531456,MINAXI TEXT.,1.4,1.4,1.4,1.4,254500,20171107
531460,CONTI.CONTRL,5.97,5.97,5.97,5.97,150,20171107
531463,GBLINFRA,105.7,105.8,105.7,105.8,29250,20171107
531467,ARNAVCORP,0.61,0.61,0.61,0.61,1000,20171107
531471,DUKE OFFSHOR,103,113.5,103,108,21159,20171107
531489,CG-VAK SOFTW,25.2,26.5,25.2,26.5,1233,20171107
531497,MADHUCON PRJ,30,33.9,30,31.95,180499,20171107
531499,SYBLY INDS.,4.52,4.7,4.41,4.48,111332,20171107
531500,RAJESH EXPO.,780.5,783.25,776.05,781.6,59889,20171107
531502,ESAAR (I)LTD,0.49,0.49,0.49,0.49,20711,20171107
531508,EVEREADY (I),345.95,378.95,343.85,351.2,73638,20171107
531512,ORIENT TRADE,3.77,3.77,3.77,3.77,300,20171107
531518,VIKAS GRAN,7.39,7.39,6.8,6.8,2801,20171107
531519,ANKUSH FINST,10,10,10,10,100,20171107
531524,I.C.S.A. IND,2.94,2.94,2.73,2.81,13414,20171107
531525,ACE SOFTWARE,21,21,20.3,20.3,212,20171107
531531,HATSUN AGRO,744.35,755,727.2,732.4,3957,20171107
531539,RISHABH DIGH,32.55,36.85,32.55,36.55,3828,20171107
531540,MARUTI INFRA,28,28.5,26,27,20090,20171107
531541,AVONLIFE,14.25,14.25,13.65,14.25,13871,20171107
531543,JINDAL WORLD,1200,1235,1191,1206.9,11439,20171107
531547,TIRUPATI IND,13.05,13.5,12.59,13.34,75351,20171107
531548,SOMANY CRAM,856.7,872.95,805.95,831.55,2500,20171107
531552,RAGHUNATH TO,4.63,4.86,4.45,4.45,1172,20171107
531556,CORAL (I)FIN,82.45,82.45,72.4,78.75,25072,20171107
531574,VAS INFRA,10.2,10.29,10,10,326,20171107
531583,RAP MEDIA,10.98,11,10.98,11,600,20171107
531590,BILPOWER LTD,0.95,1,0.95,1,2007,20171107
531595,CGCL,140.9,142,125.1,127.65,108071,20171107
531599,FDC LIMITED,201.6,201.6,196.75,199.9,17470,20171107
531609,KG PETROCHEM,120,123.9,119,120.15,1120,20171107
531612,KGN IND LTD,1.53,1.59,1.53,1.59,7392,20171107
531621,CENTERAC,1,1,1,1,50,20171107
531624,COUNTRY COND,3.64,3.65,3.46,3.5,13357,20171107
531626,OROSMITHS,6.6,6.6,6.6,6.6,300,20171107
531633,LINCOLN PHAR,194.7,197,192,195.1,55264,20171107
531637,SWORD &SHIEL,7.86,7.86,7.86,7.86,1499,20171107
531638,SURAJ LTD,41,41,40.15,40.25,1401,20171107
531642,MARICOLTD,316.3,316.3,308.3,310,21123,20171107
531644,TOKYO FINANC,6.66,6.66,6.66,6.66,100,20171107
531648,MAHAVIRIND,6.04,6.04,5.9,5.9,600,20171107
531668,VISION CORPO,1.1,1.1,1.1,1.1,4000,20171107
531680,MAYUR LEATHR,21.5,22.6,21.5,22.6,1225,20171107
531686,ADVIK LABORS,4.3,4.51,4.3,4.51,2951,20171107
531687,KARUTURI GLO,1.12,1.18,1.09,1.14,469934,20171107
531688,PRITHVIEXCH,51.7,51.7,44.4,48.95,1058,20171107
531694,RAINBOW FOUN,22.5,24.65,22.5,24.65,4215,20171107
531712,TRILOGIC,1.14,1.17,1.14,1.17,54200,20171107
531717,VIDHIING,98.9,99.05,89.55,91.15,324558,20171107
531719,BHAGIRA.CHEM,300.1,300.85,291.5,300.05,873,20171107
531723,STAMPEDE CAP,6.36,6.75,6.35,6.35,92297,20171107
531726,PANCHSHEEL O,94,96,94,94.8,1894,20171107
531727,MENON PISTON,31.1,31.1,28.2,29.95,270447,20171107
531737,GREENCREST,49.75,49.75,49.75,49.75,3,20171107
531739,GENNEX LAB,4.09,4.4,3.99,4.17,346971,20171107
531744,GINI SILK MI,275,289,271.35,289,52,20171107
531746,PRAJAY ENGS.,9.21,9.72,9.08,9.69,35396,20171107
531761,AMULYA LEAS.,451.15,479.55,451.15,478.9,41452,20171107
531762,UNJHA FORMUL,13.5,13.5,13.5,13.5,300,20171107
531768,POLY MEDICUR,297,298,270.1,276.4,21158,20171107
531769,PFL INFOTECH,9.86,9.86,9.33,9.33,5196,20171107
531795,ATUL AUTO,445.5,445.5,430,431.95,4868,20171107
531802,PRERNA INFR,40,40,38.1,39.9,3022,20171107
531810,METAL COATIN,42.4,42.4,42.4,42.4,100,20171107
531813,GANGAPAPERS,36.1,36.1,36.1,36.1,100,20171107
531814,TIRUPATI SAR,19.1,20.35,19,19.1,11458,20171107
531816,PANORAM UNI,9.1,9.4,9,9,6120,20171107
531822,RODIUM,119,119,110.2,110.2,3781,20171107
531830,TODAYS,3.2,3.2,2.9,2.9,1600,20171107
531832,NAGAR.AGRITE,4.78,5.07,4.78,5.07,451,20171107
531834,NATURA HUE C,2.43,2.43,2.43,2.43,1,20171107
531840,IEC EDU,3.67,3.67,3.67,3.67,600,20171107
531841,INDUSFINL,11.59,12.79,11.59,12.79,517,20171107
531842,LAHOTI OVER.,28.75,29.5,28.05,28.3,24553,20171107
531847,ASIAN STAR,1205,1205,1205,1205,54,20171107
531859,ORIENTAL VEN,450.05,470,450.05,450.15,841,20171107
531861,JOINDRE CAPI,36.95,36.95,33.9,35,39302,20171107
531862,BHARATAGRI,145.75,145.9,135,136.7,19131,20171107
531867,UNITECH INTE,8,8,7.41,7.53,9132,20171107
531869,SACHETA MET.,42.75,42.9,40,40.65,74311,20171107
531879,PIONEER DIS.,218,218.75,207.85,208.4,6326,20171107
531881,GMETCOAL,16.85,18,16.85,17.05,52,20171107
531882,KWALITYLTD,100,100.5,97.6,98.25,182905,20171107
531888,REXNORD ELE.,70,70,67.5,68.2,8035,20171107
531892,KHANDWALA SE,14.3,15,14,14.09,2607,20171107
531893,SAWACA BUSI,3,3,2.9,2.9,2000,20171107
531900,CCL INTER,14.7,14.7,14.7,14.7,415,20171107
531917,TWINSTAR SOF,1.69,1.69,1.69,1.69,5900,20171107
531921,AGAR IND COR,530,535,525,525.2,161,20171107
531923,DHAMPURE SGR,15.94,15.94,14.46,14.88,10963,20171107
531925,SHANTANU SHE,16.2,16.2,16.2,16.2,137,20171107
531929,INNOCORP L,1.15,1.15,1.15,1.15,950,20171107
531934,SUPREME TEX,2.88,2.92,2.81,2.88,45100,20171107
531950,VERTEX SEC.,2.7,2.7,2.7,2.7,550,20171107
531952,RIBA TEXTILS,128.4,128.5,121.25,123,91069,20171107
531968,IITL PROJ,20.95,20.95,20.95,20.95,1620,20171107
531972,TRIDENTTOOL,18.85,18.85,18.85,18.85,205,20171107
531977,CHARTERLOGIS,20.8,21,19.6,19.75,313794,20171107
531978,AMBIKA COTTO,1335,1354,1326,1334.15,141,20171107
531979,HIND ALUMIN,149,149,135.95,138.25,6538,20171107
531996,ODYSSEY CORP,2.2,2.32,2.1,2.1,5975,20171107
532001,INDUCTO STL.,25.3,25.3,25.3,25.3,25,20171107
532005,SAM INDUS.,18.1,18.1,18.05,18.05,75,20171107
532011,POOJA ENT,26.65,26.65,26.65,26.65,140,20171107
532015,GRAVITY (I),3.62,3.62,3.62,3.62,204,20171107
532022,FILAT FASH,3.45,3.57,3.44,3.5,4953,20171107
532033,JAIN STUDIOS,4.75,4.75,4.6,4.6,1200,20171107
532035,UNISTAR MULT,6.17,6.17,5.6,6.14,15000,20171107
532039,ZENOTECH,47.6,47.6,44.65,44.65,63391,20171107
532041,HINDUSTN BIO,0.48,0.48,0.48,0.48,300,20171107
532051,SWELECT,515.9,518,504.55,506.15,2001,20171107
532053,WALLFORT FIN,116.6,116.6,107,111.65,2567,20171107
532054,KDDL LTD,247,252,236,240.4,970,20171107
532057,ABHINAV CAP,77.5,77.5,77.5,77.5,4000,20171107
532067,KILPEST (I),79.05,79.05,78.1,78.3,3520,20171107
532070,SUPERB PAPER,42.5,42.65,42.5,42.5,10040,20171107
532081,KSERASERA,0.18,0.18,0.17,0.18,8127773,20171107
532090,VANDANA,0.23,0.23,0.21,0.21,54710,20171107
532097,MUKAND ENGG.,51.55,51.7,50.5,50.7,5366,20171107
532100,INDO-CITY IN,2.05,2.05,2.05,2.05,200,20171107
532102,SBEC SUGAR,8,8.4,8,8.4,2064,20171107
532114,AREALTY,2.25,2.37,2.16,2.37,478,20171107
532121,DENA BANK,27.5,27.7,27,27.05,460434,20171107
532123,BSE INFRA,4.51,4.64,4.3,4.33,31877,20171107
532124,RELIAB VEN,23.4,23.45,22,22.95,3,20171107
532129,HEXAWARE TEC,315,344.25,312,335.65,345907,20171107
532134,BANKBARODA,173.6,174.8,164.1,164.95,1692154,20171107
532140,MOHITE,13.8,15.1,13.8,15.1,305,20171107
532141,ANDHRA CEMEN,11.85,12.25,11.61,11.67,66207,20171107
532143,SKM EGG PROD,87.65,87.65,83.8,85.6,19058,20171107
532144,WELCORP,155,156.2,144.25,145.4,161492,20171107
532145,H.S.(I) LTD.,11,11.94,11,11.84,11652,20171107
532149,BNK OF INDIA,206.9,207.2,193.5,195.15,571757,20171107
532150,INDRAPRAST,55.75,56,53.05,53.85,206960,20171107
532155,GAIL (I) LTD,461,477.75,459.6,463.4,178227,20171107
532156,VAIBHAVGBL,666.15,685,665.15,681.8,5087,20171107
532162,JK PAPER,119,119.55,115.25,116.75,86555,20171107
532163,SAREGAMA (I),701,714.55,673,676.9,28140,20171107
532172,SPHEREGSL,46,48,43.6,45.35,23383,20171107
532173,CYBERTECH,74,74.45,68.95,70.3,8711,20171107
532174,ICICI BANK,317,317.4,309.45,312.2,931767,20171107
532175,CYIENT,529.5,540.05,520,525.55,34815,20171107
532178,ENGINRS.(I),190.05,203.9,190.05,193.1,2764084,20171107
532179,CORPN.BANK,47.8,48.35,46.4,46.75,72037,20171107
532180,DHANALAK.BNK,37.1,37.4,36,36.25,52400,20171107
532181,GUJ.MINERAL,171,174.2,162,165.35,100827,20171107
532183,GAYATRI SUGR,10,10.54,9.82,9.92,86851,20171107
532187,INDUSIND BNK,1648,1671.5,1643,1649.7,35252,20171107
532189,INDIA TOURIS,574.9,586.45,551.35,554.4,26549,20171107
532209,J & K BANK,79,81.55,78.2,78.9,64735,20171107
532210,CITY UNION,162,165,160.45,163.45,36113,20171107
532212,ARCHIES LTD,30.35,30.35,29.5,29.75,9465,20171107
532215,AXIS BANK,535,539.35,523.05,527.1,326327,20171107
532216,HB STOCKHOL.,31.5,31.8,30.35,30.35,34938,20171107
532218,SOUTH IND.BK,31.4,31.65,30.25,30.6,1448967,20171107
532219,ENERGY DEV.,20.65,20.95,20.25,20.35,35372,20171107
532221,SONATA SOFT.,186.35,194.8,182.95,186.05,124699,20171107
532230,BENGAL TEA &,51.25,51.25,50,50,880,20171107
532234,NAT.ALUM,95,96.65,89.7,91.3,707905,20171107
532240,INDIA NIPPON,1237.1,1258.4,1151,1165.7,9512,20171107
532254,POLARIS,294.75,313.5,283.5,303.6,176394,20171107
532256,NALWA SONS,1312.65,1320,1301,1309.45,889,20171107
532259,APAR INDUS.,779,780,760,771.95,5466,20171107
532268,ACCELYA,1379.95,1379.95,1340,1344.2,2091,20171107
532271,CYBERMATE,3.75,3.89,3.72,3.73,104854,20171107
532275,LANDMARC LEI,0.95,0.98,0.95,0.98,10001,20171107
532276,SYNDICATE BN,90,90.1,85.05,85.7,395853,20171107
532281,HCL TECHNO,845,880,845,876,150765,20171107
532282,CASTEXTECH,6.75,6.75,5.8,6.09,1765489,20171107
532284,TCFC FINANCE,36.9,36.9,34.65,35.1,810,20171107
532285,GEOJITFSL,125,125,120,121,58566,20171107
532286,JINDAL STE,162,164.6,158,160.2,520950,20171107
532290,BLB LTD.,6.75,6.75,6.52,6.52,5229,20171107
532296,GLENMARK PHA,625,627.55,600,603.45,107437,20171107
532300,WOCKHARDT,729,734.35,684.2,693.85,484369,20171107
532301,TATA COFFEE,160.9,162.9,155.3,157,133486,20171107
532304,KJMCCORP,16.3,16.35,16.3,16.35,5004,20171107
532305,IND-SWIFT LA,36.4,36.7,34.3,34.65,12015,20171107
532309,GEPIL,660,666.4,655,662.1,1372,20171107
532310,SHREE RAMA,13.9,14.79,13.9,14.49,151797,20171107
532313,MAHINDRALIFE,441,448.8,437.2,444.1,3050,20171107
532321,CADILA HEALT,505.35,510.85,491,497.3,70119,20171107
532323,SHIVA CEMENT,35,35.5,34,34.3,741740,20171107
532324,CINEVISTA,22.45,22.45,20.35,20.45,112269,20171107
532326,INTENS TECH,82,82.5,80,80.2,13039,20171107
532329,DANLAW TECH.,62.5,62.5,61.55,61.6,8752,20171107
532330,BIOPAC INDIA,21.4,21.4,19.9,20.35,18261,20171107
532331,AJANTA PHARM,1233.6,1247.25,1172,1192.65,19135,20171107
532332,CURATECH,6.4,6.69,6.4,6.69,404,20171107
532333,HB PORTFOLIO,38.95,42.25,38.95,40,12825,20171107
532334,HB ESTATE DE,23.95,24.2,23.95,24.2,532,20171107
532339,COMPUCOM SOF,13.55,14.25,13.25,13.54,36421,20171107
532340,OMNI AX'S SO,2.51,2.51,2.51,2.51,1089,20171107
532341,IZMO,63,64.85,60.6,60.7,21480,20171107
532342,COMMEX TECH,0.5,0.5,0.5,0.5,10921,20171107
532343,TVS MOTOR L,709.9,717.8,699.75,707.85,71705,20171107
532345,GATI LTD.,125.8,126.2,119.4,120.85,187924,20171107
532348,SUBEX LTX,8.95,9.2,8.62,8.82,628947,20171107
532349,TRANSPORT CO,291.1,293.4,285.5,286.65,9773,20171107
532350,PADMALAYA TE,6.3,6.3,5.8,6.22,29152,20171107
532351,AKSH OPTIFIB,35.7,37.8,35,36,1632215,20171107
532355,PICTURHOUSE,6.43,6.43,6.43,6.43,1500,20171107
532356,TRIVENI ENGG,95.1,96.5,92.95,93.1,128382,20171107
532357,MUKTA ARTS,89.2,89.5,88,88.35,18960,20171107
532362,NAGPUR POWER,37.5,41.45,36.55,40.45,3891,20171107
532365,DYNACONS SYS,34,35.4,32,33.25,17037,20171107
532366,PNB GILTS,52,52.5,50.45,50.7,144797,20171107
532368,YBRANTDIGI,6.06,6.3,5.95,6.05,125172,20171107
532369,RAMCO INDS.,291,294.55,282.2,285.25,22520,20171107
532370,RAMCO SYSTM,439.05,453.75,435.55,443.1,13970,20171107
532371,TATA TELESER,10.88,10.99,9.95,9.95,11114536,20171107
532372,VIRINCHI,95,95,92,93.7,61046,20171107
532373,WEPSOLN,47.9,47.9,45,45.9,7596,20171107
532374,STER TECH,266.9,282.7,265.1,273.6,609098,20171107
532375,TIPSINDUSTR,100.9,117,100.9,117,134801,20171107
532379,FIRSTOBJ,15.1,15.5,15,15.05,12869,20171107
532380,BABA ARTS,2.91,2.95,2.82,2.82,5408,20171107
532382,BALAJI TELE.,152.05,154.75,147.3,147.8,32400,20171107
532384,TYCHE INDS,124.9,124.9,119,121.4,19095,20171107
532386,CALIFORN.SOF,39.75,39.75,39.75,39.75,3249,20171107
532387,PRITISHN COM,18.75,19.9,18.5,19.25,8037,20171107
532388,INDIAN OVER.,26,26.6,25.2,25.3,126780,20171107
532390,TAJ GVK HOTL,167.5,167.5,162.5,163.1,4715,20171107
532391,OPTO CIRCUIT,7.86,7.88,7.54,7.59,97611,20171107
532392,CREATIVE EYE,4.13,4.55,4.13,4.16,2720,20171107
532395,AXISCADES,138,140,131.6,133.65,138434,20171107
532398,UMESL,2.1,2.1,2.1,2.1,334,20171107
532400,KPIT,158,164,149.45,157.75,526198,20171107
532401,VIJAYA BANK,71.9,72.65,69,69.45,423557,20171107
532404,SAVEN TECHNO,22.25,22.75,22.1,22.7,16149,20171107
532406,AVANTEL LTD,294.5,295,282.5,284,940,20171107
532407,MOSCHIP SEMI,40,40,36.1,36.75,279189,20171107
532408,MEGASOFT LTD,17,17,14.71,15.53,105215,20171107
532410,TRANSCORP IN,34.15,37.55,34.15,35.8,5459,20171107
532413,CEREBRA INTE,43.95,43.95,41.4,41.7,100690,20171107
532416,MID-DAY MULT,24,24.35,23.1,24,14769,20171107
532418,ANDHRA BANK,67.8,68.1,63.4,64.3,516039,20171107
532419,SMARTLINK,104.5,106.2,99.55,100.5,25265,20171107
532424,GODREJ CONS,971.5,983.4,962.1,979.15,8923,20171107
532425,GULSHAN CHEM,3,3,3,3,2000,20171107
532430,BF UTILI,475,479.5,440,446.9,256479,20171107
532432,UNITD SPR,3105,3154.95,3024,3060.2,56114,20171107
532439,GOLDST INFRA,221.9,222.6,201.4,201.4,56869,20171107
532440,MPS LTD,585.95,604,583.3,590.15,3806,20171107
532443,CERA SANITAR,3290.7,3399.9,3202.1,3338.65,386,20171107
532454,BHARTI ARTL,534,536.8,512,514.35,389038,20171107
532455,SHALIMAR WIR,18.05,18.05,17.15,17.15,3571,20171107
532456,COMPUAGE INF,31.2,31.2,29,29.65,87806,20171107
532457,GULSHAN POLY,83.5,84.85,81.5,82.5,28486,20171107
532459,AUNDE IND,58.5,58.8,55,57.05,8621,20171107
532460,PONNI SUG(ER,182.1,183.9,177.3,183.9,185,20171107
532461,PUNJAB NATIO,203,204.5,188.75,190.75,3150303,20171107
532466,ORACLE FIN,3536.95,3699.95,3522.55,3636.2,1548,20171107
532467,HAZ MUL PRO,0.64,0.64,0.64,0.64,5,20171107
532468,KAMAHOLDING,2789.8,2830.05,2730,2734.5,700,20171107
532475,APTECH LTD,335,339.4,316.7,318.45,175663,20171107
532477,UNION BANK L,176.5,178.1,165.55,166.1,746124,20171107
532478,UNITED BREWA,1168,1168,1120.1,1147.9,51519,20171107
532479,ISMT LTD,11.8,11.96,11.15,11.2,52694,20171107
532480,ALLAHABAD BK,83.25,83.6,79.2,79.7,416310,20171107
532481,NOIDA-TOLL B,11.75,11.9,11.7,11.74,142755,20171107
532482,GRANULES (I),140.7,140.7,133.55,135.25,240019,20171107
532483,CANARA BANK,407,410.4,388.3,391,244962,20171107
532485,BALMER LA.IN,430,465,430,440.5,81077,20171107
532486,POKARNA LTD,223.95,223.95,214.5,216.25,6185,20171107
532488,DIVI'S LAB.,1041,1055,1004.1,1015.95,138793,20171107
532493,ASTRA MICRO,118.15,118.6,115.8,115.95,39801,20171107
532497,RADICOKHAIT,214.9,214.9,202.3,204.55,104066,20171107
532498,SHRMCITYUN,2205.45,2216.7,2161.55,2166.8,974,20171107
532500,MARUTISUZUK,8359.9,8359.9,8223,8235.25,18270,20171107
532503,RAJAPAMILLS,1219.5,1229.4,1150,1157.15,1676,20171107
532504,NAVIN FLUORI,726.95,733.45,710,711.35,5854,20171107
532505,UCOBANK,33.6,34.4,32.5,32.65,95266,20171107
532507,BAG FIL MED,5.32,5.52,5.17,5.22,77985,20171107
532508,JSL,114.6,115.5,108.55,110,62070,20171107
532509,SUPRAJIT ENG,267.6,274,257.5,270.7,5079,20171107
532511,EXCEL CROP.,2099,2113.6,2010,2032.5,821,20171107
532513,TVSELE,477,477,440.85,445.5,117666,20171107
532514,INDRA GAS,1564,1567.6,1539.75,1545.8,18331,20171107
532515,TV TODAY,365.4,372.75,356.4,359.15,11627,20171107
532518,FLORENCE,1791,1805,1780,1794.65,2471,20171107
532521,PALRED,100.8,100.8,97.4,99.35,381,20171107
532522,PETRONET LNG,263,267,261.45,263,162674,20171107
532523,BIOCON LTD.,415.7,421,390.5,400.95,434678,20171107
532524,PTC INDIA,126.9,126.9,119.4,121.3,127338,20171107
532525,BANK MAHA,27.15,28.5,27.15,27.9,101868,20171107
532527,RK FORGINGS,760.15,765.65,722.2,734.3,12435,20171107
532528,DATAM GLOB,102.9,116.55,102,113.4,355983,20171107
532529,NDTV,58,60,57.55,59.65,2970,20171107
532531,STAR,824,824,784.2,786.4,104306,20171107
532532,JAIPRA,18,18.25,17.45,17.55,3748388,20171107
532538,ULTRATECH CM,4429.4,4475,4343.9,4361.25,4817,20171107
532539,MINDA IND,955,983.9,947.8,966.1,33734,20171107
532540,TCS LTD.,2671,2743.6,2668,2708.35,116044,20171107
532541,NIITTECH,640.2,655,628,641.2,29451,20171107
532543,GULFPETRO,87.75,87.8,82,84.25,33622,20171107
532548,CENTURYPLY,295,297.85,291,294.75,41667,20171107
532553,WELENT,153.95,157.9,148,149.7,355708,20171107
532555,NTPC LTD,179.4,180.7,177.2,178.4,427355,20171107
532604,SALSTEEL,6.9,7.15,6.52,6.58,50096,20171107
532605,JBM AUTO,553.1,564.8,535.1,539.35,21953,20171107
532609,BHARATIDIL,7.99,7.99,7.6,7.75,40658,20171107
532610,DWAR SUGAR,73.9,74.4,68.85,69.25,759995,20171107
532612,INDOCO REM,269.4,272.65,256,260.05,25420,20171107
532613,VIPCLOTHNG,59.1,60.1,58.35,58.6,58481,20171107
532616,XCHANGING,63,63,61.9,62.3,2690,20171107
532617,JETAIRWAYS,624.4,624.95,591,601.35,440069,20171107
532621,MORARJETEX,58.8,59.25,54,54.05,33871,20171107
532622,GATEWAY DIST,267.3,267.3,252,253.5,4646,20171107
532624,JINDALPH,78,81.8,78,79.05,3077,20171107
532626,PONDY OXIDES,730,744.85,710,720.25,24498,20171107
532627,JPPOWER,7.8,7.8,7.36,7.42,1029887,20171107
532628,3I INFOTECH,3.87,4.3,3.86,4.11,2416900,20171107
532629,MCNALLYB,63,63.5,59.5,59.5,10829,20171107
532630,GOKALDAS,116.5,125.9,115.05,118.65,352091,20171107
532633,ALLSEC TECH,520,531.1,473,477.55,7929,20171107
532636,IIFL,604.7,607.05,595,600.55,8798,20171107
532637,MAN DRUGORG,152,152,148.1,148.75,8303,20171107
532638,SHOPPER STOP,577.95,584.9,554.05,558.7,12933,20171107
532640,CYBER MEDIA,19.85,19.85,18.05,18.1,24620,20171107
532641,NDL,165.7,172,165.5,167.35,38326,20171107
532642,JSWHL,1880,1891,1840.1,1849.55,875,20171107
532644,JK CEMENT,1007,1033,1002,1022.8,1851,20171107
532646,UNIPLY IND,344.8,345.05,320,326.9,11658,20171107
532647,PROVOGUE IND,5.17,5.25,4.7,4.99,84282,20171107
532648,YES BANK,322.75,322.75,305.25,311.45,2204466,20171107
532649,NECTAR LIFE,31.95,31.95,29.45,29.75,129462,20171107
532650,MSP STEEL,16.9,16.9,15.75,15.75,5879,20171107
532651,SPL INDS,20.2,20.5,19.55,19.55,503,20171107
532652,KARNATAKA BK,168.2,168.2,157.3,158.3,499357,20171107
532654,MCLEOD RUSSE,171.15,175,165.9,167.7,16888,20171107
532656,FACOR ALLOYS,5.4,5.69,5.23,5.36,229293,20171107
532658,EON ELECT,108,110,106.05,108.35,15097,20171107
532659,IDFC,62.9,62.9,60.35,60.75,876747,20171107
532660,VIVIMED LABS,122.2,123.15,116.6,118.4,48357,20171107
532661,RANE MADRAS,554.45,554.45,535,544.65,3026,20171107
532662,HT MEDIA,102,104.5,98.95,100.45,37221,20171107
532663,SASKEN,537.35,539,528,531,2705,20171107
532667,SUZLONENERGY,16.05,16.3,15.4,15.55,6858128,20171107
532668,AURIONPRO SO,175.25,179.9,168,169.75,37895,20171107
532669,SOUTHBIOTEC,3.32,3.62,3.25,3.53,47882,20171107
532670,RENUKA SUGAR,15.41,15.49,14.75,14.84,411150,20171107
532673,KM SUGARMILL,23.35,23.8,22,22.55,50039,20171107
532674,BANNARI AMMA,316,318,316,316,250,20171107
532676,PBA INFRASTR,20.65,20.65,19.6,19.95,5174,20171107
532678,BOMBAY RAYON,132.8,132.8,125.3,125.85,42138,20171107
532679,SORILINFRA,195.85,207.85,188,190.95,193743,20171107
532682,ABG SHIPYARD,14.21,14.95,13.78,13.93,20967,20171107
532683,AIAENGINEER,1381.5,1394,1379.1,1385.75,514,20171107
532684,EVEREST KANT,44.5,47.25,43.5,44.15,257041,20171107
532686,KERNEX MICRO,43.1,43.4,41.85,41.85,20010,20171107
532687,REPRO INDIA,780,795,757.5,768.65,1949,20171107
532689,PVR LTD,1411.65,1411.65,1335.05,1344.05,12093,20171107
532690,RAMSARUP IND,2.43,2.44,2.43,2.43,7704,20171107
532692,RADHA MADHAV,30.45,30.55,29.1,29.2,29539,20171107
532693,PUNJ LLOYD,22,22.25,21.3,21.4,391301,20171107
532694,BARTRONICSIN,17.4,17.7,16.45,16.7,56741,20171107
532695,CELEBRITYFAS,18,18,16.3,16.88,93374,20171107
532696,EDUCOMP SOLN,6.85,6.98,6.42,6.43,77076,20171107
532698,NITINSPINNER,121.3,123,115.5,116.75,19327,20171107
532699,ROYALORCH,141,143.1,136.55,137.8,11988,20171107
532700,ENT NETWORK,804.35,808,792,804.7,1015,20171107
532701,SREE SAKTHI,4.5,4.5,4.5,4.5,140,20171107
532702,GUJ PETRONET,221.2,223.05,208,209.8,83855,20171107
532705,JAGRAN PRAK,172.5,176.5,172.5,174.05,2105,20171107
532706,INOX LEISURE,265,265,251,257.65,19145,20171107
532707,DYNEMIC PRO,188.8,190.85,178,181.8,37380,20171107
532708,GVK POWERINF,17.55,17.85,16.7,16.8,1314993,20171107
532710,SADBHAV ENGG,313.55,318.95,307.5,308.75,521608,20171107
532711,SUNIL HITECH,15,15.3,14.55,14.7,1084003,20171107
532712,REL COM LTD,16.2,16.5,15.35,15.55,5094983,20171107
532713,SAKUMA EXPO,224.1,262.6,224,259.8,283993,20171107
532714,KEC INTERN,323.85,324,305.4,309.8,199151,20171107
532715,GITANJALI GE,69.05,70,67.5,67.75,114745,20171107
532716,GILLA ARBUT,65.9,66.95,64.05,64.05,2463,20171107
532717,INDOTECHTR,220,220,212.3,215.35,1050,20171107
532718,PRATIBHA IND,7.8,7.8,6.85,7.43,160768,20171107
532719,BL KASHYAP,66.75,71.35,64.05,65.25,645859,20171107
532720,M&M FINANSER,430,436,420.1,424.45,95605,20171107
532721,VISA STEEL,19.05,19.9,19.05,19.55,20962,20171107
532722,NITCO TILES,91.25,91.4,87.3,87.6,18780,20171107
532723,MONNETPRO,14.2,14.24,14,14,9630,20171107
532725,SOLAR IND,1061.15,1075,1050,1060.3,1527,20171107
532727,ADHUNIK MET,4.6,4.69,4.4,4.44,10900,20171107
532728,MALU PAPER,32.8,32.8,31.5,31.5,16446,20171107
532729,UTTAM SUGAR,196,198,186,186.25,10579,20171107
532730,STL GLOBAL,16.4,16.4,15.1,15.6,14581,20171107
532732,KEWAL KIRAN,1910,1910,1872.05,1875.05,55,20171107
532733,SUN TVNET,909,915.9,869.4,874.9,103543,20171107
532734,GODAWARI POW,156.95,158.1,150,154.7,70610,20171107
532735,RSYSTEMINT,40.5,44.35,39.7,43.65,47697,20171107
532737,EMKAY GLOB F,261,266.15,253.2,257.35,6404,20171107
532738,TANTIA CONS,17.5,18.7,17.5,17.5,4726,20171107
532740,LOKESH MACH,77.1,78.4,73.35,74.95,9105,20171107
532741,KAMDHENU,194.1,194.1,179,184.05,10539,20171107
532742,PAUSHAK LTD,884.05,906.85,861.1,870,2608,20171107
532744,GTN TEXTILE,37,37,31.7,32.95,86125,20171107
532745,INDICAP,87.4,88.75,84,84.55,7257,20171107
532746,UNITY INFRA,6.7,6.7,6.31,6.35,35443,20171107
532748,PRIME FOCUS,102,103.05,98.65,99.4,9272,20171107
532749,ALLCARGO,182.85,183.25,171.5,173.25,45808,20171107
532751,EASUNREYRL,17,17.35,16.7,16.8,13200,20171107
532754,GMR INFRASTR,18.25,18.5,17.45,17.55,1875055,20171107
532755,TECH MAH,461.3,478.25,461.3,470.95,222048,20171107
532756,MAHINDCIE,250.15,252,244,245.25,6810,20171107
532757,VOLTAMP TRAN,1193.1,1205.6,1171,1173.4,1192,20171107
532759,ATLANTA,102.75,102.8,99,100.45,44383,20171107
532760,DEEP INDS,227.45,233.45,225,229.1,40215,20171107
532761,HOV SERVICES,272.55,278,269.05,269.95,2406,20171107
532762,ACTION CONST,95.3,95.3,85.25,88.2,154506,20171107
532764,GEECEE,155,156.9,150,152.15,17218,20171107
532765,USHER AGRO,10.44,10.92,10.2,10.47,206739,20171107
532766,RICHA IND,21.9,21.9,20.55,20.55,8628,20171107
532767,GAYATRI PROJ,196.2,208.85,194.1,201.4,44320,20171107
532768,FIEM INDS,942,945,911.1,912.95,896,20171107
532770,HANUNG TOYS,3.75,3.82,3.7,3.7,1357,20171107
532771,JHS SVEN,76.9,77.45,75,75.1,31622,20171107
532772,DCBBANK,183,185,181.2,182.5,155176,20171107
532773,GLOBAL VECT,160.5,169,160,161.35,16345,20171107
532775,GTL INFRAST,6.95,7.01,6.6,6.7,2043998,20171107
532776,SHIVAM AUTO,98.3,98.55,93.35,93.6,107413,20171107
532777,INFO EDGE,1172.15,1255,1154.4,1230.15,5070,20171107
532778,LANCO INFRA,0.97,0.99,0.92,0.95,872528,20171107
532779,TORNT POWER,284.7,287,271.55,274.5,448329,20171107
532780,PARSVNATH,24.15,25,23.5,24.7,26501,20171107
532782,SUTLEJ TEXT,107,108.3,100,102.6,18206,20171107
532783,DAAWAT,74,76,70.85,71.6,226596,20171107
532784,SOBHA,496,503.25,477.65,485.25,18517,20171107
532785,RUCHIRA PAP,181,184.5,175.2,178.8,38848,20171107
532787,ESS DEE ALUM,40.15,40.15,37.4,38.75,24302,20171107
532788,XLENERGY,2.67,2.8,2.67,2.8,4414,20171107
532790,TANLA,34.45,34.75,33,33.2,161470,20171107
532794,ZEEMEDIA,45,45,42.7,42.85,205837,20171107
532795,SITINET,25.45,25.45,24.5,24.8,36888,20171107
532796,LUMAX TECH,603,603.8,581.05,581.95,1334,20171107
532797,AUTOIND,79.8,81.35,78.1,79.2,21972,20171107
532798,NTWK MED INV,50.5,50.6,48.75,48.9,261248,20171107
532799,HUBTOWN,124.1,128.9,116.5,117.7,76301,20171107
532800,TV18BRDCST,46.35,46.45,43.6,44.15,969031,20171107
532801,CAMBRIDGE,67.2,67.2,64.7,64.7,3609,20171107
532803,POCHIRAJU IN,4.9,4.93,4.55,4.92,13200,20171107
532804,TECHNOCRAFT,460,462.5,448,456.55,1855,20171107
532805,REDINGTON,179.4,182.45,173.05,179.95,24685,20171107
532806,AI CHAMPDNY,27.45,27.45,27.45,27.45,200,20171107
532807,CINELINE,102.5,103,95.75,96.75,17922,20171107
532808,PGIL,157.55,158,147.1,149,4787,20171107
532809,FSL,39.7,40.9,39.25,39.65,622183,20171107
532810,POWER FINAN,138.5,140,135.3,136.4,737036,20171107
532811,AHLUWALIA CO,349.9,349.9,332,337.65,10025,20171107
532812,TRANSWARRANT,12.4,12.4,11.92,11.94,936,20171107
532813,C & C CONSTR,81.5,82,76,76.55,69463,20171107
532814,INDIAN BANK,380,381.7,357.9,362.1,254483,20171107
532815,SMS PHARMACE,99.85,99.9,95.65,96.7,16091,20171107
532817,ORIENTAL,17.2,17.4,16.85,17.2,4956,20171107
532819,MINDTREE LTD,487,505.7,479,484.7,125940,20171107
532820,ELAND,17,18.8,16.7,17.4,63026,20171107
532822,IDEA CELL,101,102.75,96.4,97.2,1996601,20171107
532823,EURO CERAMIC,7.2,7.25,6.85,7.07,14551,20171107
532826,RAJ TELE,62.5,64.4,60.9,63,2230,20171107
532827,PAGE INDUSTR,20501.45,20850,19808.55,20589.95,819,20171107
532828,AMD INDUS,44.4,44.6,40.5,41.1,28061,20171107
532829,LAWRESHWAR,60,63,58.55,61.2,5633,20171107
532830,ASTRAL POLY,770.85,773.5,757,761.95,5279,20171107
532831,ABHI CORP LT,3.68,3.69,3.68,3.69,621,20171107
532832,INDBUL REAL,234,238.35,226,227.65,738185,20171107
532834,CAMLIN FINE,87.85,89.55,84.4,85.15,67029,20171107
532835,ICRA,3950,3999,3865,3999,176,20171107
532839,DISH TV,80.45,80.45,75.15,75.95,725857,20171107
532841,SAHYA INDU,210.9,211.9,201,203.4,42500,20171107
532842,SREE RAYALA,230.6,232,225,230.5,7262,20171107
532843,FORTIS,144,144.7,139.4,140.15,216153,20171107
532845,TGBHOTELS,56.25,60.25,55.9,56.7,75399,20171107
532847,HILTON MET,37.35,37.45,36.05,36.2,8856,20171107
532848,DELTA CORP,281.5,291.35,272.55,280.75,2003432,20171107
532850,MIC ELECTRON,8.47,8.49,8.1,8.21,99041,20171107
532851,INSECTCID,870,879.3,848,854.5,13176,20171107
532852,MCD HOLDING,46,46.45,42.3,43.2,43075,20171107
532853,ASAHI SONG,334,339,323.1,326.5,3076,20171107
532854,NITIN FIRE,7.6,7.84,7.19,7.19,112955,20171107
532855,HARYA CAPFIN,45.5,50.9,45.5,48.5,749,20171107
532856,TIME TECHNO,186.95,197.2,184.8,187.1,88901,20171107
532859,HGSL,585,585,574,577.45,1984,20171107
532864,NELCAST,86.5,87.4,80,80.7,45884,20171107
532865,MEGHMANI,125.7,129.4,116.75,118.4,1370217,20171107
532867,V2RETAIL,504,514.75,481,496.65,55667,20171107
532868,DLF LIMITED,215.9,216.95,207.2,208.35,597690,20171107
532869,TARMAT,53.2,57,52.5,54.4,17183,20171107
532871,CELESTIAL,17.1,19.25,17.1,19.1,139580,20171107
532872,SUNPHA ADV,411.55,424,397.5,399.95,113663,20171107
532873,HOUSING DEV,61.9,62.8,59.4,60.4,2901860,20171107
532874,SURYACHAKRA,0.65,0.65,0.65,0.65,29415,20171107
532875,ALLIED DIGIT,22.3,22.7,22.25,22.35,25642,20171107
532877,SIMPLEX PROJ,48.8,52.6,48.8,48.8,217075,20171107
532878,ALPA LAB,33.6,34.4,32.35,32.5,21569,20171107
532879,SIR SHADI LA,140,140,131.05,131.9,11258,20171107
532880,OMAXE LTD,215.8,217.45,210.05,211.15,249106,20171107
532883,ZYLOG SYSTEM,4,4,3.8,3.99,29234,20171107
532884,REFEX,30.9,30.9,28.2,28.25,118631,20171107
532885,CENTRAL BK,83.9,83.95,80.75,82,3535760,20171107
532886,SEL MANUF,3.15,3.27,3.05,3.07,152107,20171107
532887,NTL,6.77,6.77,5.6,5.88,43454,20171107
532888,ASIAN GRANIT,497.5,497.5,479.55,482.3,9277,20171107
532889,K.P.R. MILL,749.7,751.75,744.1,749,1407,20171107
532890,TAKE SOLUT,167,170.75,160.5,161.05,39647,20171107
532891,PURAVANKARA,99.35,99.75,92.4,93,78934,20171107
532892,MOTILALOFS,1399,1399,1360,1365.85,10935,20171107
532893,VTM LTD,32.3,32.3,31.6,32,20632,20171107
532894,IWIND ENERGY,10.21,10.21,10.21,10.21,397437,20171107
532895,NAGREKA CAP,21.9,24.6,20,24.6,31220,20171107
532896,MAGNUM VENT,16.15,16.9,15.75,15.75,60706,20171107
532898,POWER GRID,212,212,206.6,208.05,327853,20171107
532899,KAVERI SEED,561.5,565.6,545.1,551.55,26667,20171107
532900,SE INVESTM,204,204,197,198,292,20171107
532902,CONSOL CONST,8.93,8.93,8.93,8.93,34380,20171107
532904,SUPREME INFR,104.5,104.5,99.5,100.45,7697,20171107
532905,SAAMYA BIO,1.35,1.4,1.35,1.4,4002,20171107
532906,MAANALU,142.85,142.85,135.75,135.75,24189,20171107
532907,ILFSENGG,53.8,54.8,49,49.3,130030,20171107
532908,SHARON BIO,7.74,7.9,7.4,7.7,76929,20171107
532911,PARLE SOFTWR,12.35,12.35,12,12,324,20171107
532914,ARCOTECH LTD,54.25,54.25,53.95,54.25,99711,20171107
532915,RELIGARE ENT,45.8,45.8,42.55,42.75,369429,20171107
532916,BARAK VALL,28,28.9,27.5,28.75,6968,20171107
532918,RATHI BARS,22.8,24,21.1,21.4,78965,20171107
532920,EMPEE DIST,44.75,45.2,43.5,43.5,16429,20171107
532921,ADANI PORTS,438,439.7,428.75,432.15,922585,20171107
532922,EDELWEISS,284.95,286.5,274.65,278.6,373856,20171107
532923,REN JEWELERY,175,175,172.1,172.45,674,20171107
532924,KOLTEPATIL,270,275.85,247.4,258.3,222044,20171107
532926,JYOTHY LAB,397.65,404.75,327.95,335.95,145724,20171107
532927,ECLERX,1275,1289.5,1262.7,1268.2,1017,20171107
532928,TRIL,33.35,33.55,31.65,32,58386,20171107
532929,BRIGADE,285,290,277,284.25,14364,20171107
532930,BGR ENERGY,158.8,161.5,146.85,150.2,88473,20171107
532931,BURNPUR,8.95,8.95,8.6,8.67,105070,20171107
532932,MANAKSIA LTD,71.65,72,70.45,71,3618,20171107
532933,PORWAL AUTO,63.3,66,62,63.85,72891,20171107
532934,PPAP,469.95,473.95,438,442.05,21266,20171107
532935,ARIES AGRO,251,251.8,231.25,235.1,57515,20171107
532937,KUANTUM,880,912,834,858.3,19256,20171107
532938,CAPF,736.05,737.6,704,708.6,65064,20171107
532939,RPOWER,41,41.05,39.6,39.65,512555,20171107
532940,J KUMAR INFR,262,264.15,250,256.45,17008,20171107
532941,CORDS CABLE,149.8,149.8,133.15,134.85,110485,20171107
532942,KNR CONST,269.7,273.25,248,260.65,30614,20171107
532944,ONMOBILE,59,59.5,56.7,57.15,37604,20171107
532945,SHRIRAM EPC,20.7,20.95,19.8,20.15,43214,20171107
532946,BANG,45.4,45.4,45,45.4,17390,20171107
532947,IRB INFRA,245.9,247.55,235.25,239.45,183686,20171107
532948,TULSI EXTRU,3.3,3.3,3.2,3.2,6520,20171107
532951,GSS INFOTECH,28.4,28.4,27.1,27.1,4400,20171107
532952,NAHAR CAP,149.9,154.7,142.15,142.85,34339,20171107
532953,V GUARD IND,225.15,227.4,217.6,220.05,97059,20171107
532955,RECLTD,167.8,171.5,165.7,166.9,978709,20171107
532957,GOKAK TEXTI,45.9,45.9,42,42.2,230,20171107
532959,GAMMON INFRA,3.18,3.2,3.04,3.08,1166963,20171107
532960,IBVENTURES,296.45,302.9,290,292.9,412897,20171107
532961,SITA SHREE,7.17,7.18,6.7,7.18,360830,20171107
532966,TITAGARH WAG,148.3,149.6,139.05,142.25,431983,20171107
532967,KIRI DYES,610,618,567.35,582.6,181762,20171107
532972,SANKHYA INFO,67.95,67.95,58.35,59.05,214641,20171107
532974,ABML,86.9,86.9,80.5,81.5,260059,20171107
532975,AISHWARYA TE,4.9,5,4.75,4.75,22550,20171107
532976,JAIBALA IND,14.05,14.5,13.8,13.8,13950,20171107
532977,BAJAJ AUTO,3230,3232,3150,3163.25,9156,20171107
532978,BAJAJ FINSE,5006,5026.6,4959,4974.55,5830,20171107
532980,GOKUL REFOIL,24.5,26.5,24.5,24.6,16200,20171107
532983,RPG LIFESCI,399.2,399.2,385.2,394.25,1657,20171107
532985,KOTAK SENSEX,340,340,340,340,50,20171107
532986,NIRAJ CEMENT,25.4,26.4,25.3,26.05,2430,20171107
532987,RANE BRAKE,1190,1260,1190,1227.25,2729,20171107
532988,RANE ENGVL,632,637.9,618,618.4,887,20171107
532989,BAFNA PHARMA,25,25,24,24.1,1712,20171107
532990,METKORE,3.3,3.42,3.2,3.28,35289,20171107
532992,CHL LTD,21,21,21,21,1295,20171107
532993,SEZALGLASS,4.5,4.5,4.31,4.31,15246,20171107
532994,ARCHIDPLY IN,104.55,104.55,96.15,97.5,20341,20171107
532997,KSK ENERGY,9.85,10,9.45,9.56,424287,20171107
532998,LEHIL,35.85,36.95,34.9,34.9,1375,20171107
533001,SOMI CONVEY,61.35,62,59.2,61.3,14983,20171107
533008,OCL IRON&ST,4.75,4.75,4.56,4.63,10481,20171107
533012,LANDMRK PRO,4.8,5.65,4.75,5.65,478317,20171107
533014,SICAGEN IND,38,38,36.9,37.65,49988,20171107
533015,NUTEK INDIA,0.88,0.88,0.86,0.88,307997,20171107
533022,20 MICRONS,49,50.6,46.35,47,43555,20171107
533023,WABCO,6900,7125,6700,6926.35,6182,20171107
533029,ALKALI,76.45,76.45,72.9,72.9,435,20171107
533033,ISGEC,6800,7100,6800,7045.85,3643,20171107
533047,INDIAN MET,636,644.45,618,621.35,17561,20171107
533056,VEDAVAAG,56.8,57.4,53.5,54.05,20602,20171107
533068,ARROW TEX,47.6,48.9,47,47.25,5995,20171107
533080,MOLDTKPACK,320,324,307.9,313,4612,20171107
533088,MAH HOLIDAY,359.75,359.75,350.3,353.25,3012,20171107
533090,EXCEL,78.05,84,78.05,81.4,74955,20171107
533093,RAJ OIL,1.31,1.43,1.31,1.41,7604,20171107
533095,BENGLA& ASM,2116,2116,2045.1,2074.95,7328,20171107
533096,ADANI POWER,35.85,36.2,33.25,33.8,1866939,20171107
533098,NHPC,29.15,29.55,28.25,28.5,2455967,20171107
533101,SURYAMBA SP,61.6,63,61.5,61.9,597,20171107
533103,JINDALCOTEX,10.7,11.43,10.42,10.67,12565,20171107
533104,GLOBUS SPR,102.3,102.5,97.3,98.55,127156,20171107
533106,OIL INDIA,374.5,383.4,370.75,373.2,90689,20171107
533107,RNAVAL,52,52.35,50.5,50.8,213039,20171107
533108,BHILWRA TEC,21.9,22.3,19,19.55,97576,20171107
533110,SH PRECOTED,0.35,0.35,0.35,0.35,257,20171107
533121,SQSBFSI,476.15,493.95,467,477,4274,20171107
533122,RTNPOWER,5.64,5.74,5.33,5.39,2305466,20171107
533137,DEN NETWORK,92.25,92.25,87.2,89.25,15408,20171107
533138,ASTEC LIFE,518.05,523,498.7,504.85,4899,20171107
533144,COX KINGS,261.5,262,251.45,252.15,12555,20171107
533146,DLINK IND,125.15,131.5,123,123.7,111469,20171107
533148,JSW ENERGY,82,82.55,78.75,79.4,2087084,20171107
533149,ESSAR SECU,22.5,23.85,22.3,22.8,3480,20171107
533150,GODREJ PROP,725,732.7,690,707.85,21609,20171107
533151,D B CORP,372.95,374,350.45,357.75,2068,20171107
533152,MBL INFRA,23.85,24.35,23.85,23.95,77680,20171107
533154,INFINITE,264,264.15,235,243.15,37521,20171107
533155,JUBL FOOD,1620,1628.4,1593.7,1599.75,33285,20171107
533156,VASCON ENG,34.85,34.85,33.65,33.95,170012,20171107
533157,SYNCOM HEAL,6.75,7,6.15,6.51,388440,20171107
533158,THANGAMAYIL,444,455.95,435.05,441.5,1647,20171107
533160,D B REALTY,37.9,37.9,36.1,36.55,86686,20171107
533161,EMMBI,220.1,221.5,211.6,214.8,9372,20171107
533162,HATHWAY CAB,42,43,39.3,39.9,220943,20171107
533163,ARSS INFRA,51,51.55,49.5,49.85,20471,20171107
533164,TEXMO PIPES,27.3,28.65,26.5,26.8,162698,20171107
533166,SUNDARAMMUL,3.68,3.88,3.62,3.67,525521,20171107
533167,CORO ENGG,61.9,62.9,59.45,59.55,66699,20171107
533168,ROSSELL IND,119,122.5,118.5,119.45,3100,20171107
533169,MAN INFRA,63.8,64.7,62.35,63.9,133763,20171107
533170,TAMBOLI CAP,93.65,97.95,86,88,15991,20171107
533171,UNITED BANK,19.15,19.45,18.7,18.85,62360,20171107
533172,IVZINGOLD,2683,2683,2650,2651.03,32,20171107
533176,DQ ENT,19.3,19.95,18.85,19.25,143444,20171107
533177,IL&FS TRANS,87.1,89.2,84.9,85.55,56556,20171107
533178,PRADIPOVERS,2.5,2.5,2.2,2.24,11715,20171107
533179,PERSISTENT,650,661,643.35,649.2,8085,20171107
533181,INTRASOFT,620,638,582.4,628.7,15019,20171107
533189,GOENKA DIAM,0.28,0.3,0.28,0.3,29416,20171107
533192,KCP SUGAR IN,31.75,31.8,30.2,30.3,46081,20171107
533193,KIRLOSKAR EL,46.55,47,45,45.15,43778,20171107
533200,TALWALKAR,271.45,273.95,267.3,268.2,11194,20171107
533202,NITESH EST,11.5,11.6,10.4,10.62,72005,20171107
533203,TARAPUR TRA,6.55,6.95,6.55,6.55,1351,20171107
533204,MANDHANA,7.65,7.9,7.65,7.74,13513,20171107
533206,SJVN,37.4,38.2,36.45,37.1,439502,20171107
533207,JPINFRATEC,13.1,13.32,12.6,12.71,190003,20171107
533208,EMAMI PAPER,166,170,152.1,162.6,317094,20171107
533210,KRITI NUTRI,33.5,33.8,28.55,30.35,255353,20171107
533211,PARAB DRUGS,9.1,9.1,8.8,8.83,3514,20171107
533212,GKB OPHTHA,127.5,137,127,127.2,710,20171107
533213,FRONT SEC,60.4,60.4,56.6,56.65,6168,20171107
533216,TECHNOFAB,245,249.8,238.6,244.95,548,20171107
533217,HMVL,243.5,249.95,241.3,241.3,1611,20171107
533218,EMAMI INFRA,198,201.8,184.6,185.5,45140,20171107
533221,ASIAN HTL W,209,210,206,206.1,293,20171107
533227,ASIAN HTL E,264,284,258,268,501,20171107
533228,BHARATFIN,987,999.5,978.25,984.9,56281,20171107
533229,BAJAJ CORP,465.15,481.6,455.7,457.9,14391,20171107
533230,HDFCMFGETF,2687,2709.88,2687,2696,149,20171107
533244,GOLDIWIN,267.8,273,267.8,269.1,140,20171107
533248,GPPL,136.8,139.35,136.05,136.55,33467,20171107
533252,WELSPUN INV,109,110.75,109,110.75,80,20171107
533257,INDOSOLAR,7.53,7.65,7,7.1,142619,20171107
533259,SASTASUNDR,118,118.4,118,118,7646,20171107
533260,CAREERP,140.95,144,136,138.55,46655,20171107
533261,EROS MEDIA,214.5,216.15,207,208.35,77275,20171107
533262,RAMKY INFRA,190.75,191.55,178.15,182.05,93439,20171107
533263,GREENPOWER,10.9,10.95,9.6,10.01,270458,20171107
533264,ELECTROSTEEL,6.66,7.2,6.56,6.76,4667923,20171107
533267,CANTABIL,71.75,72.7,71,72,2995,20171107
533269,VATECH WABA,594.9,594.9,583,585.8,8952,20171107
533270,BEDMUTHA IN,30.85,30.85,28.9,29.55,11170,20171107
533271,ASHOKA,230.3,240,217.85,237.6,78288,20171107
533272,CEBBCO,13.45,14.1,13.35,13.38,117821,20171107
533273,OBEROI REAL,502.4,502.4,485,494.75,19741,20171107
533274,PRESTIGE,298.45,300,283.4,287.8,20645,20171107
533275,GYSCOAL,7.75,7.75,7.37,7.37,96364,20171107
533276,BSLIMITED,1.57,1.61,1.5,1.6,460206,20171107
533278,COAL INDIA,287.1,287.5,283.6,284.75,192270,20171107
533281,TECHNO ELE,369,373.8,368,370.6,4829,20171107
533282,GRAVITA,157.3,160.3,153,153.5,54127,20171107
533284,RPP INFRA,273.5,277.9,265,268.05,18516,20171107
533285,RDB REALTY,39,39,37.2,37.3,660,20171107
533286,MOIL LTD,263,273,256.65,260.55,150322,20171107
533287,ZEE LEARN,45.3,45.75,44.2,44.7,53866,20171107
533288,CLARIS LIFE,355.55,360.5,352,358.6,334046,20171107
533289,KESAR TERMI,192.65,193,190.2,190.55,1133,20171107
533292,A2ZINFRA,41.05,41.05,38.05,38.75,633397,20171107
533293,KIRLOIL ENG,351.1,359.55,350,351.05,1250,20171107
533294,RAVI KUMAR,10.26,10.6,10.26,10.51,6632,20171107
533295,PUNJABNSIND,52,52.7,50.15,50.35,40341,20171107
533296,FMNL,139.6,154,139.6,145.4,18319,20171107
533298,SURANASOL,16.4,16.85,16,16.15,19129,20171107
533301,SHEKHAWATI,0.5,0.5,0.47,0.49,98013,20171107
533302,KALYANI INV,2359.5,2480,2300.85,2319.3,804,20171107
533303,BF INVEST,275.5,278.45,255,261.15,66816,20171107
533305,SRS REAL,10.2,10.2,10.2,10.2,100,20171107
533306,SUMMIT SECU,773,778,758.1,770.1,2772,20171107
533309,DALMIABHA,3030.6,3063.45,2976,3019.75,7260,20171107
533315,INNO INVEST,10.5,10.5,10.01,10.11,9726,20171107
533316,STEL,93.1,93.95,90.25,90.3,2400,20171107
533317,OMKAR SPC,79.1,79.8,75.4,77.15,62200,20171107
533320,JUBILNT IND,217,218.95,212.25,213,2527,20171107
533321,BIL ENERGY,0.75,0.8,0.75,0.8,10054,20171107
533326,TEXMACO RAIL,115.25,115.5,110.1,111.5,158170,20171107
533329,IND TERRAIN,201.25,204.85,201.25,204.55,2256,20171107
533333,FINEOTEX CH,38.7,39.4,37.7,37.95,232377,20171107
533336,DHUNINV,357.9,357.9,345,351.8,674,20171107
533339,ZEN TECH,83.3,84.65,79,80.15,67121,20171107
533343,LOVABLE,238.5,241.15,233,233.75,18521,20171107
533344,PTCFIN SER,42.05,42.85,40.6,40.75,469501,20171107
533385,N100,384,388.7,384,388.67,840,20171107
533389,SHILPI CABLE,17.1,17.1,17.1,17.1,73136,20171107
533398,MUTHOOT FIN,492.4,496,464.9,469.3,56069,20171107
533400,FCONSUMER,60.5,63.9,60.4,61.8,3383966,20171107
533401,SERVALAKSHMI,1.23,1.29,1.23,1.29,3677,20171107
533407,CIL NOVA,44.85,44.85,40.5,41.9,726,20171107
533408,BSLGOLDETF,2735,2735,2735,2735,20,20171107
533411,SANGH FORG,40.45,40.45,38.5,39.75,4042,20171107
533451,KARMA ENERG,39.8,41,39.8,40.2,1178,20171107
533452,WEIZMANN FX,995,1020.05,940,971.6,1318,20171107
533470,RUSHIL DECOR,1061.7,1077.1,1025.05,1031.4,6234,20171107
533477,ENKEI WHEEL,395,399,375,380.2,3991,20171107
533482,KRIINFRA,106.8,106.8,96.65,98.05,63562,20171107
533499,BGLOBAL,6.29,6.29,5.81,5.89,7830,20171107
533506,INVENTURE,12.45,12.45,11.6,11.98,702,20171107
533519,LNT FH,196,196,189.4,192,864276,20171107
533520,SORILHOLD,121.7,121.7,121.7,121.7,137861,20171107
533540,TREE HOUSE,14,14,13.15,13.38,11670,20171107
533543,BROOKS LABS,114.75,114.75,108.5,109.15,29475,20171107
533552,RUPA & CO,441.85,469,433.2,447.45,36626,20171107
533553,TD POWER,214.65,215,208.4,209.05,4395,20171107
533569,SRS LIMITED,2.73,2.73,2.65,2.67,163768,20171107
533570,AXISGOLD,2569,2569,2567.99,2567.99,2,20171107
533573,ALEM PHARMA,521,523.35,508.7,512.6,16283,20171107
533576,VASWANI IND,14.55,15.2,13.8,14.15,14864,20171107
533581,PG ELECTRO,414,417,400.35,405.8,12739,20171107
533605,PRAKASH CON,4.21,4.3,4.1,4.25,145628,20171107
533608,RDB RASAYAN,53.8,53.8,50,51.15,10726,20171107
533629,TIJARIA PPL,7.3,8.48,7.3,7.89,7876,20171107
533632,ONELIFE CAP,27.3,28.5,26.65,27.4,2257,20171107
533638,FLEXITUFF,88.45,88.45,80.1,82.6,12716,20171107
533644,UJAAS,26.55,27.7,26.55,26.85,245526,20171107
533655,TRIVENITURB,139.25,142.5,138.5,140,16895,20171107
533676,INDO THAI,57.75,68.9,57.1,66.3,94288,20171107
533704,ESSAR SHIP,29.7,29.95,28,28.2,16381,20171107
533719,IDBIGOLD,2700.01,2709,2700.01,2705,13,20171107
533758,APL APOLLO,1926,1935,1870,1896.05,8620,20171107
533761,GPT INFRA,164.45,169.5,164,164.65,11154,20171107
533896,FERVENTSYN,22.1,22.1,22.05,22.05,110,20171107
533982,TERASOFTWARE,76.1,79.5,70.5,72.75,68487,20171107
534060,PMCFIN,0.37,0.37,0.35,0.36,2172306,20171107
534076,ORIENT REF,152.3,156.9,152.3,155.15,12161,20171107
534091,MCX LTD,1021.75,1022.7,991.7,993.95,28536,20171107
534139,SCHNEIDER,133,133.85,124.1,126.2,45992,20171107
534184,NORL,3.7,3.74,3.2,3.58,46153,20171107
534190,OLYMPIC,10.3,10.75,9.86,10.65,102236,20171107
534309,NBCC,269.8,291,269.8,286.15,1514013,20171107
534312,MT EDUCARE,61,61,58.5,59,26730,20171107
534328,HEXATRADEX,27.8,29.45,27.8,28.7,3147,20171107
534338,MAXHEIGHTS,53,54.9,52.2,53.75,9905,20171107
534369,TBZ LTD,129.2,129.2,120.4,122.4,65956,20171107
534392,VSSL,172.5,172.6,157.7,161.15,15601,20171107
534425,SPECIALITY R,123.25,124.7,120,120.5,21111,20171107
534532,LYPSA GEMS,39.1,39.1,37.4,37.9,155376,20171107
534597,RTNINFRA,9.81,9.81,9.14,9.78,2189175,20171107
534598,SEPOWER,9.89,9.89,9.89,9.89,1000,20171107
534600,JTL INFRA,112,114.3,105,107.2,156264,20171107
534612,AMTL,36.9,37.25,34,34.55,30352,20171107
534615,NECC LTD,35.6,35.6,34.85,35.1,77380,20171107
534618,SANGAM ADV,50.35,50.35,46.95,46.95,3820,20171107
534623,JUPITER INFO,77,80.5,77,77.95,250,20171107
534674,DUCON,34.6,36,33.95,35.15,53568,20171107
534675,PROZONINTU,61,62.2,59,59.2,149109,20171107
534680,SRG HFL,203,219.8,203,211.35,182698,20171107
534690,LAKSHMIVILAS,157.55,160.5,154,154.5,88504,20171107
534691,COMFORT COM,17.4,17.4,17.4,17.4,2425,20171107
534707,ANSHUS CLOTH,1.44,1.44,1.4,1.4,1942,20171107
534708,RCL RETAIL,12.8,13.5,12.5,12.5,66000,20171107
534731,BRONZE INFRA,0.75,0.75,0.66,0.75,36154,20171107
534734,RMCHEM,8.51,8.51,8.51,8.51,880,20171107
534741,VIRTUAL GLO,0.69,0.69,0.69,0.69,577199,20171107
534742,ZUARI AGRO,620.25,620.35,580,584.55,41513,20171107
534748,STEEL EXCH,111,111.5,99.3,110.3,1066397,20171107
534755,TRIO MERCAN,12.55,12.55,12.55,12.55,22965,20171107
534756,TARA JEWELS,22.5,22.5,21.75,21.9,14374,20171107
534758,CIGNITI TECH,249,252,246.8,250.6,5335,20171107
534796,PANKAJ POLY,45.9,45.9,45.9,45.9,150,20171107
534804,CARERATING,1523.55,1532,1491.75,1514.5,2144,20171107
534809,PC JEWELLER,379.85,379.85,347.4,351.2,219700,20171107
534816,BH INFRATEL,424,432.5,420.95,427.35,84653,20171107
534839,ECO FRIENDLY,19.7,19.7,19.7,19.7,42000,20171107
534920,COVIDH,1,1,0.98,1,7864,20171107
534976,VMART,1439.85,1439.9,1350,1391.85,2628,20171107
535141,SUNSTAR R,14.8,14.85,13.45,13.75,312810,20171107
535204,MUKTA,56,56,56,56,2,20171107
535205,MYSTICELE,50.2,50.2,50.2,50.2,1,20171107
535267,COM FINCAP,14.3,14.32,14.15,14.15,18105,20171107
535276,SBISENSEX,357.75,357.75,353,353,406,20171107
535322,REPCO HOME,610,617.4,583,588.1,26591,20171107
535458,NRB IND BEA,30.5,32,30.5,31.85,2676,20171107
535466,SRL,14.3,14.3,14.3,14.3,9600,20171107
535467,AIFL,531,568.95,529,532.85,41129,20171107
535566,KIFS FSL,90.25,90.9,86.25,88.7,1402,20171107
535601,SREELEATHER,180.4,184.5,173.8,177.5,2086,20171107
535602,SHARDA MOTOR,2455.05,2510.45,2400,2417.7,3708,20171107
535620,BINNY MILLS,279.95,279.95,242.1,242.1,1519,20171107
535621,SV GLOBAL,124.3,126,123.5,123.55,1362,20171107
535648,JUSTDIAL,481.7,483,423.65,436.6,1126232,20171107
535657,OONE,1.91,2.11,1.91,2.11,210,20171107
535658,PAWANSUT,5.52,5.52,5.25,5.25,10805,20171107
535667,IFINSEC,19.95,19.95,19.95,19.95,100,20171107
535693,BRAHM INFRA,35.5,36.8,34.15,36.8,784,20171107
535754,ORIENT CEM,176.8,179.65,172.25,173.4,37146,20171107
535755,ABFRL,154.85,155.25,149.05,150.1,548132,20171107
535789,IBUL HSG FIN,1235.2,1236.1,1187.95,1193.85,218716,20171107
535916,ALSL,9.25,9.3,9,9,88000,20171107
535958,INTEGRA GAR,2.78,2.78,2.78,2.78,153,20171107
536128,VKJINFRA,4.28,4.28,4.11,4.15,1435029,20171107
536170,KUSHAL,132.25,134.65,132.25,133.95,224395,20171107
536264,TIGER LOGS,190,190.5,184,185,39358,20171107
536493,JKAGRI GEN,1330,1330,1240.3,1268.55,4005,20171107
536507,FUTLIF FAS,353,356.05,345,354.2,12315,20171107
536659,PVVINFRA,15.7,16.1,14.9,15,16814,20171107
536751,FIVEXTRADE,0.99,0.99,0.91,0.91,1340,20171107
536773,JIN POLY INV,68.45,68.5,66.1,66.1,1902,20171107
536799,SRS FINANCE,10.5,10.5,9.28,9.29,1467,20171107
536846,YURANUS INFR,13.15,13.15,13.15,13.15,40,20171107
536974,CAPTAIN POLY,165,165,158,161,5859,20171107
537007,NIFTYIWIN,107,107.82,106.01,106.01,1916,20171107
537008,NIF100IWIN,114.17,114.17,114.17,114.17,24,20171107
537069,ARNOLD HOLD,7.25,7.25,6.91,7.01,94508,20171107
537092,MODEX INT,43.35,43.4,42.9,42.95,1320,20171107
537253,SUNIL HEALTH,88.25,90.9,87,89.35,8009,20171107
537254,RCI IND,166,167.9,159,160.5,69614,20171107
537259,SUYOG TELE,400,437,389.05,390,78,20171107
537291,NATH BIOGEN,432.5,432.5,410.05,411.3,49745,20171107
537292,AGRI TECH,138,138,128,130.15,9380,20171107
537524,VIAANINDUS,28.95,29.35,27.05,27.25,63106,20171107
537536,DENIS CHEM,116,120,114.05,116.15,29348,20171107
537708,KOTAKNIFTY,106,106,104.6,104.6,190,20171107
537750,KIRAN VYPAR,146,146,137,138.65,17282,20171107
537800,MANGALAM IND,2.39,2.44,2.22,2.35,624576,20171107
537820,VFL,6.89,6.89,6.6,6.88,146553,20171107
537839,PHOENIX TN,13.15,14.4,13.15,14.25,610,20171107
537840,RAUNAQEPC,180,188,166,169.65,16905,20171107
537954,SKP,28.4,28.5,28.4,28.5,6459,20171107
538019,OBI LTD,45,47,43.75,45.75,5833,20171107
538057,CPSE ETF,31,31.24,30.36,30.44,288062,20171107
538092,JOONKTOLLEE,159.9,159.9,149.9,149.9,9928,20171107
538128,WOMENS NEXT,90,91.8,88,88.35,44000,20171107
538180,GOLD LINE,18.25,18.25,18.25,18.25,1000,20171107
538268,WONDERLA,379.1,388.9,379.1,382.8,4419,20171107
538364,BCPAL,5.34,5.34,5.34,5.34,2211,20171107
538365,ADHUNIKIND,52.15,52.15,49,50.4,3426,20171107
538395,NAM SEC,33.9,33.9,33.9,33.9,200,20171107
538401,MAESTROS ELE,22,22,21.4,21.5,751,20171107
538423,ALPS MOTOR,16.85,16.85,16.85,16.85,1100,20171107
538433,CLASSIC,0.46,0.46,0.46,0.46,15237,20171107
538476,CTL,6.14,6.14,6.14,6.14,9736,20171107
538496,TARINI,25.1,27.35,25.1,27.35,9000,20171107
538520,SBL,0.36,0.36,0.36,0.36,51057,20171107
538521,CROWNTOURS,8.66,8.89,8.66,8.81,31923,20171107
538537,OMANSH,3.07,3.07,3.07,3.07,3758,20171107
538542,GOLDCOINHF,12.45,12.45,12.45,12.45,1,20171107
538546,BANSAL ROOF,51,51,51,51,3000,20171107
538547,OASIS,73.5,73.5,70.8,70.8,32900,20171107
538557,SAIBABA,23.7,23.75,23.7,23.75,991073,20171107
538562,SKIPPER,266.15,275.85,253,267.15,104958,20171107
538564,JAMESWARREN,122,124,122,124,522,20171107
538565,VISTARAMAR,11.62,11.62,11.62,11.62,300,20171107
538566,BESTSTEEL,101,101,96,97.95,56109,20171107
538567,GULFOIL LUB,849.6,865.8,812.25,819.7,6422,20171107
538570,ACHAL,1.69,1.69,1.69,1.69,24619,20171107
538575,SOLISMAR,0.38,0.39,0.38,0.39,2521,20171107
538595,GLOSTER,610,618,610,615,482,20171107
538598,VISHAL,248,248,248,248,11250,20171107
538607,TOYAMIND,4.38,4.38,4.38,4.38,15727,20171107
538635,SNOWMAN,58,59.9,56.8,57.85,247318,20171107
538647,PURSHOTTAM,28.15,28.15,28.15,28.15,510,20171107
538653,AMMLTD,74.65,74.65,74.65,74.65,4,20171107
538666,SHARDACROP,432.85,443.3,429.9,437.15,3451,20171107
538668,NAYSAA,39,39.4,39,39.4,48000,20171107
538685,SHEMAROO,394,400,383.2,387.15,489,20171107
538706,ULTRACAB,103.5,104.9,98,101.8,8049,20171107
538707,RCCL,53.85,53.85,46,46.5,6138,20171107
538708,ETIL,5.27,5.27,5.27,5.27,8760,20171107
538715,DHABRIYA,152,152.1,149,149,2431,20171107
538730,PDSMFL,230,273.6,230,266.1,31192,20171107
538731,POWERGYM,6.22,6.57,6.2,6.2,28000,20171107
538733,STARLIT,8,8,8,8,20000,20171107
538734,CEINSYSTECH,174,179,171,171,11550,20171107
538742,PANACHE,41,41,41,41,2200,20171107
538771,PINCON,57.15,57.15,57.15,57.15,23175,20171107
538778,AKASHDEEP,33,33,33,33,3215,20171107
538786,CIL,6.2,6.2,6.2,6.2,3,20171107
538788,GILADAFINS,36.1,36.1,36.1,36.1,371,20171107
538795,SAPPL,224.4,227.95,203.15,203.7,1184,20171107
538812,AANCHALISP,11.5,11.8,11.3,11.78,9012,20171107
538817,CAPPIPES,63.1,63.1,60.1,62,12000,20171107
538818,SEOFIIGR,12,12.25,12,12,9,20171107
538834,MEL,22.5,22.5,22.5,22.5,1444,20171107
538835,INTELLECT,146.55,149.5,142.2,144.55,203152,20171107
538836,MONTECARLO,543.65,556.65,527.6,533.7,9822,20171107
538837,JSTL,39.5,41,38.9,40.3,792,20171107
538858,CAMSONBIO,20.9,21,19,19.2,51477,20171107
538860,PANAFIC,1.72,1.75,1.66,1.68,292082,20171107
538861,AMSONS,5.7,5.7,5.5,5.53,46950,20171107
538891,SIPROJECTS,246.8,247.5,245.5,247.35,2174,20171107
538896,KANCHI,138.2,138.2,138.2,138.2,86,20171107
538902,DHUN TEAIND,274.7,284,271.25,278.15,2145,20171107
538918,VANICOM,9.67,9.67,9.67,9.67,1065,20171107
538922,COSYN,91.65,91.65,86,86.25,8675,20171107
538928,KARNAVATI,26.8,26.8,26.8,26.8,200,20171107
538940,RCBFIIBD,11.44,11.44,11.44,11.44,16,20171107
538941,RCBFIIBG,11.95,11.95,11.9,11.9,654,20171107
538942,MERCANTILE,12.55,12.55,12.55,12.55,15,20171107
538943,SONAL,8.4,8.4,8.4,8.4,73,20171107
538961,GENUSPAPER,9.78,10.5,9.77,9.77,109029,20171107
538962,MINDACORP,145,149.5,144.2,145.1,171818,20171107
538963,PACT,4.99,4.99,4.56,4.56,99,20171107
538964,MERCURYLAB,432,447,419.1,445.65,150,20171107
538965,CONCORD,29.95,29.95,28.5,28.5,6529,20171107
538979,GRNLAM IND,1020,1022,994,1002,415,20171107
538982,HFEFRG,12.71,12.71,12.15,12.15,3790,20171107
538987,TALBROSENG,308,319.9,300.05,307.3,1839,20171107
538992,SAPL,137.8,139.55,137.8,139.55,27,20171107
538993,PUROHITCON,8.92,8.92,8.92,8.92,248,20171107
539006,PTCIL,378,394.45,378,392.9,1492,20171107
539007,PINCONLIFE,38.1,38.1,38.1,38.1,4850,20171107
539014,KALPACOMME,25.5,25.5,25.5,25.5,1020,20171107
539015,ORTEL,32.5,32.5,31.1,31.1,927,20171107
539017,ASHFL,123,123,109,111.05,2891,20171107
539018,BEEKAY,408.9,408.9,389,390.6,7073,20171107
539031,SETFBSE100,110.5,110.7,109.8,109.8,1675,20171107
539040,TTIL,8.49,8.49,8.11,8.11,6449,20171107
539042,AGIIL,155,155,155,155,1000,20171107
539043,MANAKINDLTD,40,41.5,39.1,39.3,8670,20171107
539044,MANAKSTELTD,45.8,46.4,44.05,44.7,35636,20171107
539045,MNKALCOLTD,9.9,10.27,9.88,10.03,19758,20171107
539046,MNKCMILTD,14.55,14.6,13.5,13.55,20303,20171107
539056,ADLABS,82.8,84.75,80.4,80.95,173193,20171107
539083,INOXWIND,133,135.5,126.5,128.9,101437,20171107
539090,RAJPUTANA,10.45,10.45,10.45,10.45,100,20171107
539098,FILTRA,20.9,25,20.9,25,82500,20171107
539099,ATHCON,35,35,35,35,10000,20171107
539112,SAB,82,84.3,76.35,84.3,3044,20171107
539113,PML,4720.1,4720.1,4654.95,4654.95,45,20171107
539118,VRLLOG,381.25,381.25,372,373.85,15489,20171107
539122,BODHTREE,67.5,69,63,63.8,26475,20171107
539125,LAYLA,8.61,8.61,8.61,8.61,1,20171107
539126,MEP,103.5,105.55,100.2,101.25,133739,20171107
539131,CLLIMITED,129,129,129,129,2,20171107
539132,VEGETABLE,3.35,3.36,3.2,3.22,17352,20171107
539134,HFEFBRG,13.55,13.55,13.55,13.55,310,20171107
539141,UFO,452.35,455.65,428.2,431.75,24114,20171107
539143,SBCL,61,61.2,59.7,59.75,10764,20171107
539148,SHIVALIK,536,551,530,538.05,2526,20171107
539149,ICSL,4.9,4.99,4.81,4.96,7099,20171107
539150,PNCINFRA,198.4,200.05,186.6,191.4,59328,20171107
539151,ARFIN,453,459.95,440,455,2389,20171107
539168,SPISYS,7.99,8.05,7.5,7.5,3300,20171107
539169,FUNNY,9.89,9.89,9.89,9.89,1351,20171107
539176,HAWAENG,49.5,54,49.35,53.6,3655,20171107
539177,AIIL,46,46.5,43,43,395,20171107
539195,POEL,68.9,70,66.4,67.5,4637,20171107
539196,AEL,62.9,66.35,60.05,65.35,14639,20171107
539200,NOBPOL,0.7,0.7,0.67,0.69,8425,20171107
539201,SATIA,135.3,135.3,135.3,135.3,2775,20171107
539207,MANPASAND,430.95,432,425.65,428.2,1734,20171107
539223,AMBITION,51,51,51,51,2250,20171107
539224,HCKKVENTURE,47.5,47.75,47.1,47.1,4000,20171107
539225,JIYAECO,49,49,49,49,3600,20171107
539227,LOYAL,35.25,38.75,35.25,38.7,51000,20171107
539228,GGPL,184.85,185.35,176.75,183.25,89250,20171107
539229,MRSS,370,405,370,393.5,15600,20171107
539251,BALKRISHNA,71.35,72,69.75,70.15,4221,20171107
539252,SCFL,15.55,16.55,14.8,15.7,289310,20171107
539254,ADANITRANS,202.75,205.5,196.3,199.4,77630,20171107
539255,STARDELTA,170,170,160,164.4,1106,20171107
539268,SYNGENE,506.25,507.05,495.15,497.7,12608,20171107
539274,BLFL,10.45,10.45,10.39,10.39,5371,20171107
539275,MSL,120.4,120.45,120.4,120.4,6000,20171107
539276,KAYA,917.3,917.3,890.15,892.75,8255,20171107
539278,SYMBIOX,2.93,2.99,2.93,2.93,7867,20171107
539287,ORTINLAABS,17.25,17.25,16.55,16.55,11662,20171107
539289,MJCO,524.2,541.3,521.85,532.35,47214,20171107
539290,BINDALAGRO,33.2,33.45,31,31.4,87384,20171107
539291,OZONEWORLD,29.7,29.7,29.7,29.7,5226,20171107
539300,AKSPINTEX,49.25,49.25,49.25,49.25,50,20171107
539301,ARVSMART,164.9,166.95,154.85,158.85,22021,20171107
539302,POWERMECH,741.5,743.9,710.05,722.8,4099,20171107
539309,RAMASTEEL,186.4,190.85,183.95,187.5,58026,20171107
539310,OYEEEE,21.15,21.15,21.15,21.15,3000,20171107
539312,UTISENSETF,348,348,348,348,156,20171107
539314,UNIAUTO,65,65,65,65,2000,20171107
539331,VETO,205.5,211.9,204.25,205.15,189814,20171107
539332,NAVKARCORP,193,194.9,189.65,190.25,4402,20171107
539333,PENPEBS,103.05,103.75,101.05,102.5,7500,20171107
539334,SHREEPUSHK,263.65,263.65,252,254.5,11692,20171107
539336,GUJGAS,927,935,903,912.2,13700,20171107
539346,SADBHIN,122.95,127.8,120.5,123,11281,20171107
539351,PRABHAT,147.6,149,144.85,146.15,8531,20171107
539354,POLYSPIN,109.75,109.75,99.35,108,37985,20171107
539359,PRITIKAUTO,75.05,75.05,71.3,72.05,44385,20171107
539363,SKC,116.5,139.9,116.5,134.5,21000,20171107
539391,ACME,21.5,22.7,21.5,22,8263,20171107
539399,BELLACASA,238,238,238,238,1000,20171107
539403,ARAMBHAN,36,36,36,36,20000,20171107
539404,SATIN,299,305.5,292,300.9,4168,20171107
539407,GENCON,144.05,145,139,141.45,14477,20171107
539428,TEJNAKSH,418,418,418,418,400,20171107
539436,COFFEEDAY,223.1,223.1,217,218.35,5414,20171107
539437,IDFCBANK,57.25,57.75,56.15,56.4,741363,20171107
539447,BEARDSELL,71.95,72.15,68,68.2,3198,20171107
539448,INDIGO,1240,1240,1200,1209.4,41426,20171107
539450,SHK,270.35,270.35,262.25,265.05,10828,20171107
539470,SHREEGANES,259,270.8,259,270.8,920,20171107
539479,GTV,28,30,28,29,2388,20171107
539486,GEETANJ,1.9,1.9,1.81,1.81,7975,20171107
539518,UDAYJEW,21.25,22,20.2,20.2,1037,20171107
539520,SHAILJA,12.5,12.51,12.5,12.51,30000,20171107
539523,ALKEM,1960,1982.1,1914,1937.45,2243,20171107
539524,LALPATHLAB,832,837,812,819.6,5395,20171107
539528,AAYUSH,42.65,43.7,42,42.2,3210,20171107
539542,LUXIND,1260,1322,1230,1259.25,8853,20171107
539551,NH,299,303.6,295.05,295.95,2868,20171107
539593,SHIVA,1.48,1.55,1.48,1.5,160127,20171107
539595,NATECO,96.8,96.8,95.4,95.6,115371,20171107
539597,JSLHISAR,229.35,230.8,215.7,217.25,46852,20171107
539599,KEL,29,29.9,28.8,28.8,40020,20171107
539636,PRECAM,118.5,120,114.2,114.75,14032,20171107
539658,TEAMLEASE,1645,1710,1603,1669.5,1143,20171107
539660,SAHYOGMULT,7.97,7.97,7.97,7.97,6,20171107
539678,QUICKHEAL,195,196,190.2,190.5,15207,20171107
539680,GANGAPHARM,7.01,7.01,7.01,7.01,16000,20171107
539686,KPEL,285,290,285,290,1250,20171107
539693,ALORA,11.27,11.27,11.27,11.27,17200,20171107
539725,GOKULAGRO,31.3,31.35,28.85,29.65,174222,20171107
539742,SIMBHALS,29.6,29.6,28.5,28.6,14268,20171107
539767,MNIL,58.75,58.75,58.75,58.75,6603,20171107
539770,DARJEELING,12.9,12.9,12.5,12.5,31339,20171107
539773,ADVIKCA,36,36,35.8,35.8,6894,20171107
539785,PDMJEPAPER,29.5,29.8,27.3,28,31163,20171107
539787,HCG,282.15,286.5,279.8,282.6,5923,20171107
539799,BHARATWIRE,105,105.9,99.6,101.55,58301,20171107
539807,INFIBEAM,189,194.5,182.5,185.6,1333427,20171107
539841,LANCER,64,76.4,64,76.4,15000,20171107
539842,SYSCO,56.25,58,54,57,17500,20171107
539844,EQUITAS,144.5,145.5,139.25,140,274537,20171107
539861,SKIL,36.2,36.2,33.95,34.1,16308,20171107
539871,THYROCARE,685,694.75,676.05,679.2,910,20171107
539872,BAJAJHCARE,304,304,304,304,2000,20171107
539873,BRONZE,2.05,2.1,1.99,1.99,1088,20171107
539874,UJJIVAN,373.35,379,357.7,360.55,219155,20171107
539875,RSDFIN,99.8,99.8,99.8,99.8,16,20171107
539876,CROMPTON,221,233,221,229.15,153030,20171107
539883,PILANIINVS,2975,2999,2901,2930,183,20171107
539889,PARAGMILK,269.8,276.8,253.6,256.6,161368,20171107
539895,SAGL,11.65,11.65,11.65,11.65,10,20171107
539910,KOCL,1.42,1.42,1.3,1.3,7500,20171107
539917,NAGARFERT,17.3,17.85,16.8,16.9,150330,20171107
539921,SEIL,133,133,133,133,800,20171107
539939,YASHCHEM,120.6,122.25,120.6,122.25,4500,20171107
539940,MAXVIL,84.05,86.4,80.1,82.35,96950,20171107
539944,RXXX1SR2G,10.01,10.01,10,10,30000,20171107
539956,TAALENT,169.15,179.8,166.2,172.45,2067,20171107
539957,MGL,1280.55,1322.75,1249.9,1254.7,22547,20171107
539962,QFSL,0.84,0.84,0.84,0.84,1447,20171107
539963,ZEAL,586,599,586,599,750,20171107
539978,QUESS,826.55,829.95,806.1,809.95,2837,20171107
539979,DIGJAMLTD,14.01,15.4,13.04,14.09,1833501,20171107
539980,MIDCAPIWIN,72.96,72.96,72.96,72.96,275,20171107
539981,MAXINDIA,135.45,142,134.9,139.05,42925,20171107
539984,HUIL,1235,1313.95,1075.1,1101.2,949,20171107
539986,COMSYN,42.7,42.7,41.7,41.7,9000,20171107
539992,LLOYDSTEEL,1.58,1.58,1.46,1.5,75139,20171107
539997,KPL,57.5,58,57.5,57.75,6000,20171107
540001,IPRU2826,9.32,9.95,9.32,9.95,20100,20171107
540005,LTI,830,840,811,817.9,100740,20171107
540006,BULL,32.5,32.5,32,32,3449,20171107
540023,MIENT,47.5,47.5,45,45.5,31478,20171107
540025,ADVENZYMES,271,280.3,244,267.7,81451,20171107
540026,LAHL,7.32,7.32,7.32,7.32,111,20171107
540027,PTIL,155,160.25,150,160.25,13500,20171107
540047,DBL,900.7,917.45,888.4,893.75,51815,20171107
540048,SPAL,402.4,406,390.45,394.3,3040,20171107
540061,BIGBLOC,103.5,104.35,97.25,98.95,56567,20171107
540063,ECS,25.45,26.1,24.9,25.9,269182,20171107
540064,FRETAIL,529,536,515.8,523.5,1000293,20171107
540065,RBLBANK,519.1,520.75,513.35,515.4,67298,20171107
540071,CAMSONSEEDS,17.5,17.6,17.5,17.6,46639,20171107
540072,SHIVAEXPO,26.5,26.5,25.95,25.95,60000,20171107
540073,BLS,272,273.5,254.8,262.7,97745,20171107
540079,SPRAYKING,22.1,24.9,22.1,24.65,24000,20171107
540080,NARAYANI,32,40.1,32,40.1,28000,20171107
540081,GOVNOW,12.35,12.93,12.35,12.93,2327,20171107
540082,RSTL,37.35,38.45,37.35,38.45,6000,20171107
540083,TVVISION,35.9,35.9,33.6,33.6,897,20171107
540084,SPICY,10.44,10.44,10.44,10.44,40000,20171107
540108,TAHL,26.45,28,26.45,28,75000,20171107
540115,LTTS,853.85,855.7,815.1,825.55,3417,20171107
540124,GNA,368,378.95,366.95,370.6,20463,20171107
540125,RADHIKAJWE,17.5,18,17.5,17.5,4800,20171107
540133,ICICIPRULI,389.35,391.05,380.25,381.85,80978,20171107
540134,IISL,10.5,10.65,10.5,10.62,6100,20171107
540135,ARCFIN,4.73,4.73,4.73,4.73,1625,20171107
540136,HPL,143.5,144,138.6,139.05,12256,20171107
540143,SAGARSOFT,43.6,44.2,40.1,40.95,39724,20171107
540144,DRA,47.4,47.45,46.9,47.1,60000,20171107
540145,VALIANTORG,580,610,580,602.4,5400,20171107
540146,ACML,96,96,96,96,2000,20171107
540147,SHASHIJIT,29.5,29.5,29.5,29.5,4000,20171107
540148,BINDALEXPO,19.5,19.5,19.5,19.5,8000,20171107
540152,IGRL,30.95,34,30,34,32000,20171107
540153,ENDURANCE,1188,1210.6,1170,1185.25,2944,20171107
540154,IDFSENSEXE,340,340,340,340,2,20171107
540173,PNBHOUSING,1410,1417.95,1358.55,1399.55,13222,20171107
540175,REGENCY,33,33.5,32.4,33.5,7450,20171107
540180,VBL,519,542,510,517.05,9457,20171107
540192,LKPSEC,23.25,23.25,21.45,21.45,47422,20171107
540203,SFL,1418,1447.45,1405,1432.25,267,20171107
540205,AVL,82.8,82.8,81.25,82,8000,20171107
540210,TMRVL,144,144.6,141.5,141.9,5959,20171107
540212,TCIEXP,565.5,573,545,554.55,4567,20171107
540222,LAURUSLABS,548,556,527.2,544.65,34818,20171107
540243,NEWLIGHT,27.5,27.5,26.75,26.75,1700,20171107
540269,SKL,13.8,14,13.8,14,20000,20171107
540293,PRICOLLTD,99.45,99.9,95.65,96.25,43466,20171107
540311,JITFINFRA,45.8,46.3,43.05,44.4,98100,20171107
540336,AXISE2GPG,9.46,9.46,9.46,9.46,21,20171107
540360,LLFICL,16,16.05,16,16.05,8943,20171107
540361,DWEKAM,10.14,10.16,10.14,10.15,147861,20171107
540366,RADIOCITY,381,382.9,375,379.6,4160,20171107
540375,IDFTP129DQ,8.15,8.15,8.15,8.15,3,20171107
540376,DMART,1125.95,1132.65,1095,1101.25,85452,20171107
540393,SMLT,66.3,66.3,66.25,66.25,6000,20171107
540396,MANOMAY,36.6,36.6,36.6,36.6,4000,20171107
540403,CLEDUCATE,332.5,332.5,322.8,323.05,878,20171107
540405,OCEANIC,114.1,114.1,114.1,114.1,1000,20171107
540425,SHANKARA,1485.5,1512,1485.5,1493.15,8722,20171107
540426,RELSTRUCT,41,42,41,42,6000,20171107
540497,SCHAND,487,489.75,473.3,475.05,5778,20171107
540519,MEERA,194,206,194,206,12000,20171107
540526,IRBINVIT,92.45,92.45,91.56,91.79,220000,20171107
540530,HUDCO,84.95,85.85,82.4,82.75,733090,20171107
540544,PSPPROJECT,416.9,421.75,415,416.35,3248,20171107
540545,BGJL,20,20,20,20,6000,20171107
540550,YUG,45,45,45,45,4000,20171107
540565,INDIGRID,95,95,94.58,94.58,35721,20171107
540570,SFIVL,4.65,4.65,4.65,4.65,1499,20171107
540575,STARCEMENT,116,117.35,112,114.1,32068,20171107
540593,HEOF1126RG,9.85,9.85,9.65,9.79,16352,20171107
540594,HEOF1126RD,9.91,9.91,9.04,9.04,10000,20171107
540595,TEJASNET,371.7,373.25,352,367.25,27271,20171107
540596,ERIS,572.05,592,570,571.65,3683,20171107
540602,GTPL,157.9,160.25,148,150.6,21344,20171107
540611,AUBANK,618.6,619.95,596.1,611.25,103019,20171107
540614,GGENG,46,46,46,46,6000,20171107
540616,ARTEMIS,122.95,125.55,121,124.45,1975,20171107
540621,BHAGYAPROP,22.5,22.5,20.45,20.45,7713,20171107
540636,HEOF1100RG,9.7,9.7,9.7,9.7,282,20171107
540642,SALASAR,300,311.5,295,297.9,43764,20171107
540647,GANGESSEC,110,113.95,108.25,113.95,3105,20171107
540648,PALASHSEC,94.5,96,89.55,89.85,3364,20171107
540649,AVADHSUGAR,1305.05,1315,1222.6,1222.65,5989,20171107
540650,MAGADHSUGAR,223.9,223.9,208.6,208.6,5793,20171107
540652,CTCL,45.3,45.3,45.25,45.25,6000,20171107
540653,SINTEXPLAST,84,84.55,82,82.1,747496,20171107
540669,UTINEXT50,302,303,297,297.65,492,20171107
540673,SIS,812.65,850,812.55,837.1,14577,20171107
540678,COCHINSHIP,573.15,576.8,563.2,566.05,48212,20171107
540679,SMSLIFE,430.05,431,430,431,143,20171107
540680,KIOCL,396.95,396.95,377,396.95,129127,20171107
540686,SMRUTHIORG,90,90,85,85,1160,20171107
540691,ABCAPITAL,209.8,213.8,198.5,202.3,3553674,20171107
540692,APEX,459.95,461.35,443.35,461.35,133670,20171107
540694,ANG,88,88,87,87,3200,20171107
540695,DWL,22.3,22.5,22.3,22.5,24000,20171107
540698,NEL,9.9,9.9,9.55,9.61,116000,20171107
540699,DIXON,2705,2705.55,2641.05,2661.1,2420,20171107
540700,BRNL,176.5,176.55,172.6,173.15,6841,20171107
540701,DCAL,305,307.5,296.85,301.35,15127,20171107
540702,LASA,144,144,136.6,136.95,24035,20171107
540703,PROVESTSER,26,26.05,23.85,23.85,15060,20171107
540704,MATRIMONY,871.65,874.95,831,866.05,1221,20171107
540709,RELHOME,83.2,84.7,79.95,80.2,226258,20171107
540710,CAPACITE,384.05,387.9,361.25,365.05,126353,20171107
540715,SAGAR,28,28.75,28,28.75,39000,20171107
540716,ICICIGI,680,682.3,679.5,680.2,14709,20171107
540717,PQIF,75.1,75.1,75.1,75.1,526,20171107
540718,AKM,22.5,22.55,22.5,22.55,12000,20171107
540719,SBILIFE,655,657,639.85,642.95,39886,20171107
540724,DIAMONDYD,1175,1175,1145.05,1159.7,2384,20171107
540725,SISL,58,64.5,58,63.25,102000,20171107
540726,TTFL,56,56.95,56,56.5,28000,20171107
540728,SAYAJIIND,374.45,374.45,374.45,374.45,135,20171107
540729,VANTABIO,59.5,59.5,57,57,12000,20171107
540735,IRIS,62,62,56.2,56.4,40000,20171107
540736,SIDDH,53,53.2,50.75,50.75,20000,20171107
540737,SGRL,35.85,36.8,35.85,35.85,51000,20171107
540743,GODREJAGRO,554,554.6,542.05,545.8,373181,20171107
540744,MESCON,68,69.95,65.5,65.5,147252,20171107
540749,MASFIN,642,645.7,620,621.4,14107,20171107
540750,IEX,1609,1615,1590.6,1607.8,10360,20171107
540755,GICRE,819.95,829.5,803,807.15,52457,20171107
540756,KAARYAFSL,54,54,48.15,49.55,99000,20171107
540757,SCPL,88.5,89.85,86,86.85,118400,20171107
540762,TIINDIA,233,254.7,233,253.8,16335,20171107
540767,RNAM,287.9,290.75,282.4,287.8,1032902,20171107
555555,SENSEXIWIN,352.46,352.46,352.46,352.46,160,20171107
570001,TATAMTRTDVR,261,261.1,248.15,250.25,279923,20171107
570002,FELDVR,46.9,48.5,45.7,46.6,8062,20171107
570003,GUJNREBNDVR,1.42,1.56,1.42,1.46,4363,20171107
570004,JISLBNDVR,73.85,75.35,70.95,71.65,19553,20171107
570005,SCAPDVR,3.52,3.52,3.52,3.52,1,20171107
580001,STAN CHART,59.7,60,59.65,59.9,1305,20171107
590003,KARUR VY(PS,126.5,127.1,124.75,125.1,204312,20171107
590005,TIDE WATE(PS,6841.25,7099.35,6750,6783.35,2119,20171107
590006,AMRUTANJAN,660,660,621,623.8,2195,20171107
590013,XPRO INDI(PS,53,57.9,53,54.65,43765,20171107
590018,HISARMET(PS,124.4,127,112.55,119.75,4245,20171107
590021,BHARAT RA(PS,2819.85,2820,2780,2785,193,20171107
590022,EASTER SI(PS,5.5,5.5,5.5,5.5,7077,20171107
590024,FERT CHE(PS,44.3,44.3,42.5,42.75,22401,20171107
590025,GINNI FIL(PS,46.6,47.8,45,45.35,31349,20171107
590030,SOUTH PET(PS,46.05,46.4,41.5,42.75,307244,20171107
590031,DE NORA,260,269.95,254.6,264.45,3901,20171107
590041,KAVERI TELE,11.26,12.67,11.25,11.38,14502,20171107
590043,HARITA SEAT,972.2,981.75,944.05,957.5,4130,20171107
590051,SAKSOFT LTD,236,236,216.65,220.95,3864,20171107
590056,SALONA COTSP,157.95,159.8,141,147.1,9732,20171107
590062,ANDHRA SUGAR,600,600,554,560.3,12003,20171107
590065,INDIA MOTOR,944,951,909.95,910.9,678,20171107
590066,KCP LTD,122.25,122.95,118.6,119.2,37001,20171107
590068,KHAITAN INDI,15.3,16.9,15.3,16.9,2207,20171107
590070,RADAAN MEDIA,1.55,1.6,1.55,1.6,13396,20171107
590071,SUNDARAM FIN,1869.3,1873.9,1812.5,1846.05,1425,20171107
590072,SUNDARAM BRK,695,705,675.5,675.5,1108,20171107
590073,WHEELS INDIA,1700,1970,1699.75,1861.1,8079,20171107
590075,LAMBODHARA T,74.85,75.55,72.5,72.85,12902,20171107
590078,MAITHAN ALL,650.55,656.85,612,623,29957,20171107
590080,EASTERN GAS,49.35,49.35,44.65,46.95,9420,20171107
590082,LOHIA SECURI,49.85,49.85,49.85,49.85,35,20171107
590084,KANCO ENTER,0.36,0.36,0.35,0.35,65,20171107
590086,ORISSA MINE,2305,2342.3,2180.05,2199.45,19209,20171107
590095,GOLDBEES,2620.1,2642,2620.1,2636.67,1058,20171107
590096,LIQUIDBEES,999.99,1000.01,999.99,1000.01,346271,20171107
590097,KOTAKGOLDETF,257.4,260,257.4,259.02,1007,20171107
590098,SBI GOLD ETS,2661.1,2685,2661.1,2674.52,137,20171107
590099,QUANTUM GOLD,1305,1312.95,1305,1311,489,20171107
590101,UTI GOLD ETF,2610,2637,2610,2614.91,165,20171107
590103,NIFTY BEES,1076.85,1077,1069.79,1069.8,289,20171107
590104,JUNIOR BEES,307,307,301.7,301.7,105,20171107
590106,BANK BEES,2590,2590,2563.5,2564.25,257,20171107
590107,KOTAK PSU BK,403,403.5,385,387.75,1828,20171107
590108,PSUBNK BEES,440,440,433,433,97,20171107
590113,HNGSNG BEES,2780,2780,2645,2705,156,20171107
590122,ASHIKACR,26.55,26.8,26.2,26.2,10058,20171107
590126,GRADIENTE,0.47,0.51,0.47,0.51,17600,20171107
590128,SHREE TULSI,10.33,10.33,9.35,9.62,1335,20171107
590130,KANCO TEA,80.1,85,80.1,83.75,53,20171107
590133,GENERA AGRI,8.3,8.3,7.6,8.21,27755,20171107
590134,MADRASFERT,28.35,28.55,27,27.55,46440,20171107
600180,HDFC BANK LT,1845.1,1867.6,1820,1854.4,667686,20171107
600770,TATA CHEMICA,732,732,705,717.5,13384,20171107
633228,BHARATFIN6,995,1002,990,990,136057,20171107
639844,EQUITAS,158,158,158,158,1,20171107
700102,SRRAYL ALKPS,8.48,8.48,8.1,8.35,700,20171107
700133,3DPLM,68,68.3,68,68,5256,20171107
700134,VEDLRPS,10.35,10.38,10.35,10.35,71881,20171107
715001,9LTFIN18PRF,106.5,106.5,106.5,106.5,4700,20171107
717502,JSW NCPS,8.8,8.81,8.8,8.8,8656,20171107
717503,ZEE NCPS,11,11,9.91,9.91,2495,20171107
750598,KARURVYSYLR,43,43,25,43,164238,20171107
800251,SGB20151,2800,2800,2800,2800,6,20171107
800252,SGB2016I,2746.5,2746.5,2746.21,2746.36,2,20171107
800254,SGBAUG24,2804,2832.5,2804,2807,11,20171107
800258,SGB2016IIA,2950,2950,2950,2950,1995,20171107
800265,SGB2016IV,2797,2797,2797,2797,2,20171107
800270,SGBOCT25,2676,2676,2676,2676,1,20171107
800271,SGBOCT25A,2679,2679,2679,2679,2,20171107
934784,LTFINNCDIV,1044,1070,1044,1069.66,1459,20171107
934868,RFL18H,1800,1803,1800,1803,65,20171107
934887,980STFC18,544,544,544,544,50,20171107
934932,1152IIHF18,1035.9,1035.9,1035.9,1035.9,100,20171107
934965,0MFL20XI,1627,1627,1627,1627,64,20171107
935016,12IIHFL2020,1086,1086,1085,1085,66,20171107
935088,12ECL20I,1089.98,1089.98,1085.5,1086.1,304,20171107
935132,1015STFC21,1115,1115,1115,1115,100,20171107
935136,971STFC21,1092,1092,1092,1092,30,20171107
935196,1275DSK2021,2051.05,2200,2020,2114.82,46,20171107
935217,0MFL2021,1410.01,1410.01,1410,1410,131,20171107
935315,940IFCI19C,1010,1010,1010,1010,75,20171107
935321,990IFCI24F,1088.25,1092.5,1081,1083.14,1890,20171107
935327,1025MFL17,1001.28,1001.41,1001.28,1001.41,75,20171107
935333,1050MFL17,1096.05,1096.05,1096.05,1096.05,65,20171107
935347,935IFCI20,1040.05,1040.05,1040.05,1040.05,10,20171107
935383,849NTPC25,13.62,13.7,13.62,13.63,8421,20171107
935417,975MFL18B,1007,1007,1007,1007,200,20171107
935431,0MFL2018I,1287.1,1287.1,1287.1,1287.1,50,20171107
935439,102SEFL18B,1031.1,1031.1,1031.1,1031.1,25,20171107
935461,1025SREI20,1024.95,1025,1024.95,1025,300,20171107
935463,1075SREI20,1061.5,1061.5,1061.5,1061.5,10,20171107
935484,925MFL18,994.15,1004.16,994.15,1004.16,33,20171107
935544,734REC30,1152,1152,1152,1152,10,20171107
935548,743REC35,1210,1210,1210,1210,43,20171107
935572,732IRFC25,1086.6,1086.6,1066.2,1068.49,89,20171107
935580,739NHAI26,1120,1120,1111.77,1112.5,7,20171107
935584,76NHAI31,1175.05,1178,1175.05,1178,509,20171107
935592,9MFL18,1060,1060,1060,1060,100,20171107
935616,753IREDA26,1171.99,1171.99,1171.99,1171.99,6,20171107
935618,774IREDA31,1186,1186,1186,1186,66,20171107
935674,769HUDCO31,1209,1209,1209,1209,100,20171107
935682,764IRFC31,1133.1,1133.1,1133.1,1133.1,5,20171107
935690,764NABARD31,1186,1186,1182.5,1183,573,20171107
935694,875MFL19,999,999,999,999,15,20171107
935700,9MFL19A,1046.5,1046.5,1046.5,1046.5,20,20171107
935710,0MFL19A4,1130.11,1130.11,1130.11,1130.11,25,20171107
935752,9MMFSL26,1075.5,1075.5,1073,1073,100,20171107
935788,10EHFL26,1097,1105,1097,1099,3500,20171107
935794,883DHFL19B,1030,1030,1030,1030,344,20171107
935810,925DHFL21B,1021.5,1021.5,1021,1021,34,20171107
935814,930DHFL26B,1060,1061,1060,1061,421,20171107
935832,910DHFL19B,1010,1010,1010,1010,10,20171107
935836,915DHFL21B,1015,1015,1015,1015,50,20171107
935840,925DHFL23B,1040.25,1045,1040.25,1045,20,20171107
935876,0KFL18E,1075.1,1100,1075.05,1100,400,20171107
935878,1075KFL19,980.01,1000.05,980,1000,3010,20171107
935892,975SIFL19,1050,1050,1050,1050,100,20171107
935896,960SIFL21,1003,1012,1003,1010,73,20171107
935904,89RHFL20B,1045,1045,1041,1041,34,20171107
935908,905RHFL22B,1059.11,1059.11,1045,1045.45,657,20171107
935916,940RHFL32B,1055.02,1076.3,1055.02,1075,129,20171107
935924,912SEFL20B,991,991,990.1,990.66,40,20171107
935932,0SEFL20B,1060,1060,1060,1060,15,20171107
935936,935SEFL22B,998.8,1003,998.8,1002.79,422,20171107
935940,975SEFL22B,1035.01,1038,1027,1031.78,803,20171107
935964,0MFL20A,1020.05,1020.05,1020,1020,65,20171107
935966,0MFL25,1020,1020,1020,1020,500,20171107
935974,10KFL20,990.01,990.01,990.01,990.01,50,20171107
935994,912SIFL22,1007,1007,1007,1007,200,20171107
936000,825MFL19,1007.5,1007.5,1007.5,1007.5,7,20171107
936004,875MFL22,1010,1013,1006,1008.5,921,20171107
936050,925SEFL22,1005,1005,1005,1005,41,20171107
936052,930SEFL22,1005,1005,1005,1005,70,20171107
936056,935SEFL24,1009.9,1009.9,1009.9,1009.9,10,20171107
936062,950SEFL27,1003,1003,1003,1003,10,20171107
947841,IFCI121211D,5099,5099,5099,5099,4,20171107
950493,843PFC22,5120,5120,5120,5120,4,20171107
950495,843PFC22A,7555,7555,7555,7555,4,20171107
950662,EFIL050814C,156712,156712,156712,156712,25,20171107
951066,IDBI17OCT14,969000,969000,969000,969000,1,20171107
954235,1150BOIPER,1165000,1165100,1165000,1165100,2,20171107
954786,1109IDBI99,1015000,1015000,1015000,1015000,1,20171107
956805,EFLA3A701A,104362,104362,104362,104362,193,20171107
961695,IDFCBKBD1B,8325,8325,8249,8325,14,20171107
961699,IDFCBKBD1E,5175,5175,5175,5175,4,20171107
961700,IDFCBKBD1F,7956,8100,7956,8100,14,20171107
961703,SBIBIVR,11400,11415,11387.1,11401,85,20171107
961708,IIFCLBDIS4,1649.89,1649.89,1628,1628,18,20171107
961711,PFCBS1,5140,5155,5130.05,5155,22,20171107
961712,PFCBS2,8115.01,8165.01,8115.01,8165.01,14,20171107
961715,PFCBT1S1,5005,5005,5005,5005,4,20171107
961716,PFCBT1S2,8082.01,8100,8082.01,8082.01,26,20171107
961717,PFCBT1S3,5065.15,5065.15,5065.15,5065.15,4,20171107
961718,PFCBT1S4,8009.02,8009.02,8009.02,8009.02,4,20171107
961720,IDFCBKBD1J,8155.05,8175,8155,8175,12,20171107
961721,LTINF90122I,1070.15,1085.7,1070.15,1081.26,152,20171107
961722,LTINF9122II,1655.01,1660,1655.01,1658.18,654,20171107
961727,820NHAI22,1099.1,1100,1099,1100,2126,20171107
961729,820PFC2022,1100,1100,1093.15,1100,826,20171107
961730,830PFC2027,1172.5,1172.5,1172.25,1172.25,500,20171107
961731,8IRFC230222,1086,1087.99,1086,1087.99,200,20171107
961732,810IRFC2327,1180,1180,1180,1180,1,20171107
961735,870IDFCBKA,5140.05,5269,5140.05,5269,4,20171107
961736,870IDFCBKB,7925.01,7925.41,7925.01,7925.41,12,20171107
961737,870LNT22A,1055.1,1062,1054.6,1060,220,20171107
961738,870LNT22B,1585,1590,1584.11,1585.56,723,20171107
961739,890SREI17A,1019,1019,1019,1019,20,20171107
961740,890SREI17B,1480.05,1480.05,1480.05,1480.05,20,20171107
961741,915SREI17A,1025,1025,1025,1025,40,20171107
961743,793REC22,1091,1097.99,1091,1095.99,1260,20171107
961744,812REC27,1180,1182,1180,1182,875,20171107
961746,843IDFCBKB,7625,7625,7625,7625,4,20171107
961748,722REC22TF,1120,1120,1120,1120,1000,20171107
961752,719IIFCL23,1100,1100,1100,1100,1000,20171107
961753,736IIFCL28,1165,1165,1155,1155,20,20171107
961765,751HUDCO28,1157.64,1157.76,1157.64,1157.7,20,20171107
961778,826REC23,1198.96,1198.96,1198.96,1198.96,120,20171107
961779,871REC28,1285,1290,1281.1,1282.5,395,20171107
961784,839HUDCO23,1140,1140,1140,1140,5,20171107
961785,876HUDCO28,1220,1220,1220,1220,1000,20171107
961790,843NHPC23,1189.99,1189.99,1140.01,1140.01,420,20171107
961792,892NHPC33,1327.96,1327.96,1325,1325,110,20171107
961794,826IIFCL23,1150,1150,1130,1130,300,20171107
961802,843PFC23,1132,1132,1132,1132,50,20171107
961803,879PFC28,1201.9,1201.9,1199,1199.82,855,20171107
961804,892PFC33,1286.6,1299,1281,1298,903,20171107
961816,901HUDCO34,1378.99,1378.99,1370.6,1370.6,1300,20171107
961820,866IIFCL24C,1200,1200,1200,1200,763,20171107
961822,891IIFCL34,1332.6,1335,1332.6,1335,102,20171107
961826,875NHAI29,1275,1275,1274.9,1275,300,20171107
961839,880IREDA29,1287.8,1287.8,1283.75,1283.75,20,20171107
961865,896HUDCO34,1367,1367,1367,1367,130,20171107
961883,844IRFC24,1200,1200,1200,1200,120,20171107
961895,880IIFCL29,1255,1255,1251,1251,175,20171107
961910,762NTPC35F,1142,1182.57,1142,1182.5,3574,20171107
972656,IFCI010811C,10400,10402,10400,10402,20,20171107
972660,IFCI310111A,5200,5206.15,5200,5206.04,12,20171107
972661,IFCI310111B,8220.25,8250,8220.25,8227.63,57,20171107
972663,IFCI310111D,7549,7550,7549,7550,7,20171107
972704,IFCI121211A,7524,7570,7524,7570,15,20171107
972705,IFCI121211B,5180,5247,5180,5247,4,20171107
972706,IFCI121211C,7525,7529,7525,7529,8,20171107
972713,IFCI150212A,7740,7761.1,7740,7761.1,62,20171107
972714,IFCI150212B,5085,5100,5085,5085,14,20171107
972715,IFCI150212C,7358,7380.05,7355.5,7380.05,13,20171107
972716,IFCI150212D,5166,5166,5166,5166,12,20171107
972719,IFCI310312A,7250,7260.1,7250,7260.1,14,20171107
972720,IFCI310312B,4970,4970,4970,4970,2,20171107
972721,IFCI310312C,6802,6895,6802,6895,16,20171107
972885,893PTCIF22A,7750,7928,7750,7928,14,20171107
972887,825PTCIF21A,7901,8200,7901,8200,9,20171107