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

500002,ABB LTD.,1336.65,1340.85,1322.6,1333.3,1075,20190326
500003,AEGIS LOGIS,202.35,204.35,198.5,200.1,4990,20190326
500008,AMAR RAJA BA,708,720.35,704,709.45,42379,20190326
500009,A.SARABHAI,13.65,14.15,13.51,13.98,20511,20190326
500010,HDFC,1948,1958.6,1931,1945.65,85919,20190326
500012,ANDHRA PETRO,55.25,57.6,54,55.45,80675,20190326
500013,ANSAL INFRAS,10.95,11.39,10.88,11.07,17881,20190326
500014,APPLE FINANC,1.78,1.78,1.63,1.63,3375,20190326
500016,ARUNAHTEL,7.53,7.53,7.53,7.53,100,20190326
500020,BOM DYEING,137,139.7,134.7,135.9,309654,20190326
500024,ASSAMCO,2.06,2.23,2.04,2.16,141539,20190326
500027,ATUL LTD.,3336.05,3399,3336.05,3388.8,784,20190326
500028,ATV PROJECTS,6.06,6.62,6.06,6.19,2514,20190326
500029,AUTOLITE(I),39.6,40.35,37.6,39.2,1966,20190326
500031,BAJAJ ELECT.,530.8,543,527,530.75,29778,20190326
500032,BAJAJHIND,8.1,8.14,7.9,7.92,329930,20190326
500033,FORCE MOTR,1659,1697,1646.6,1656.3,15779,20190326
500034,BAJFINANCE,2856.3,2939,2856.3,2930.4,110362,20190326
500038,BALRAM.CHINI,134.75,135,131.7,132.2,80269,20190326
500039,BANCO PROD.,156.7,158,155.5,155.95,3217,20190326
500040,CENTURY TEXT,891.85,919,889.15,915.05,29320,20190326
500041,BANNARI AMAN,1598.9,1598.9,1500,1551.9,35,20190326
500042,BASF INDIA,1443.05,1478,1443.05,1463.15,2092,20190326
500043,BATA INDIA,1338.35,1357,1334.8,1353.5,26156,20190326
500048,BEML LTD,973.9,989.9,972.8,977.5,78325,20190326
500049,BHARAT ELECT,91.9,93.25,91.8,92.35,404866,20190326
500052,BHANSALI ENG,69,73.1,68.7,72.15,190344,20190326
500055,TATASTLBSL,28.05,28.6,27.3,28.2,93034,20190326
500058,BIHAR SPONGE,0.87,0.87,0.86,0.87,2334,20190326
500059,BINANI IND.,32.7,35.5,32.65,33.7,32311,20190326
500060,BIRLACABLE,151.4,154,149.35,153.35,7484,20190326
500067,BLUE STAR,670,670.5,661,662.55,1441,20190326
500068,DISA INDIA,6070,6080,6050,6075.7,56,20190326
500069,BNK CAPITAL,87,88,86.3,87,202,20190326
500074,BPL LTD.,27.4,28.1,26.9,26.95,36672,20190326
500078,OAL,230.5,237.95,230.05,231.95,5257,20190326
500083,CENTURY EXT,6.18,6.18,5.96,6,24662,20190326
500084,CESC LTD.,706.25,714.85,701.05,706.35,25785,20190326
500085,CHAMBAL FERT,161.1,165.35,160.6,164.25,35139,20190326
500086,EXIDE IND.,219,225.5,217.65,224.05,81869,20190326
500087,CIPLA LTD.,527.95,532,525.95,529.2,92830,20190326
500092,CRISIL LTD,1473,1484.95,1469.65,1478.4,1012,20190326
500093,CGPOWER,44,44.75,43.65,43.8,530887,20190326
500096,DABUR (I),422.25,431.4,420.75,424.55,60273,20190326
500097,DALMIASUG,111.35,113,107.05,111.6,34411,20190326
500101,ARVIND Ltd,85,90.25,85,89.55,441966,20190326
500102,BALARPUR IND,3.13,3.17,2.89,2.98,678954,20190326
500103,BHEL,69.85,72.7,69.75,71.1,2550583,20190326
500104,HIND.PETRO,276,279.95,272.4,276.7,349294,20190326
500106,IFCI LTD,13.24,13.4,13.2,13.31,192229,20190326
500108,MAHA.TELE,12.24,12.36,11.93,11.98,191521,20190326
500109,MRPL,74,75.35,73.35,74.4,79477,20190326
500110,CHENNAI PET.,256.65,266.6,256.25,264.3,44595,20190326
500111,REL.CAP.,186.35,205.55,186,199.85,2754292,20190326
500112,STATE BANK,294.05,305.95,294.05,303.3,2237048,20190326
500113,STEEL AUTH.,50.4,50.95,50.15,50.7,963108,20190326
500114,TITAN,1107.85,1122.3,1089.6,1116.25,61058,20190326
500116,IDBI BANK L,42,42.9,41.6,42.4,1450523,20190326
500117,DCW LTD.,19.75,21.3,19.7,20.4,129479,20190326
500119,DHAMPUR SUGA,218.4,218.9,213.9,217.9,32102,20190326
500120,DIAMINES&CHM,118,123.45,115.2,119.05,6237,20190326
500123,ELANTAS,2207.05,2338,2207,2252.25,738,20190326
500124,DR.REDDY'S,2794,2795.35,2763.4,2776.45,24621,20190326
500125,E.I.D.PAR,204.9,206.05,200.25,201.05,8453,20190326
500126,MERCK LTD,3320,3390,3310,3375.7,1488,20190326
500128,ELEC.CASTING,20.1,20.3,19.8,20.15,41294,20190326
500132,EMPEE SUGARS,1.15,1.15,1.12,1.15,2600,20190326
500133,ESAB INDIA,897,935,890,921.95,354,20190326
500135,ESSEL PROP,115.05,115.05,111.3,114,6701,20190326
500136,ESTER INDUS.,34.1,34.5,33.5,34.2,34289,20190326
500141,FERRO ALLOYS,4.48,4.62,4.4,4.49,76986,20190326
500143,P.H.CAPITAL,15.35,15.35,15.35,15.35,3,20190326
500144,FINOL. CABLE,482.75,485.5,474.05,481.15,3451,20190326
500147,CMI FPE,1295.1,1319.95,1253.1,1301.95,2569,20190326
500148,UFLEX LTD,212.5,218,211.4,214.9,19014,20190326
500150,FOSECO INDIA,1370,1370,1369.95,1370,8,20190326
500151,GOLDEN TOB,42.95,44.65,40.85,40.85,456,20190326
500153,GANESH BENZO,48.9,49,46.6,47.45,17525,20190326
500155,GARDEN SILK,21.2,21.2,20.05,20.2,3997,20190326
500159,METROGLOBL,50.7,50.7,46.1,48.05,803,20190326
500160,GTL LTD.,5,5.19,4.88,4.92,10181,20190326
500163,GODFREY PH,1123,1128.75,1101.65,1121.5,10444,20190326
500164,GODREJ IND,532,544,530.75,540.7,38743,20190326
500165,KANSAI NERO,440,457,440,453.7,21952,20190326
500166,GOODRICKE,213.9,213.9,206,207.7,12878,20190326
500168,GOODYEAR (I),930,938.75,915.15,923.2,2180,20190326
500171,GHCL LTD,232.35,234,230,232.1,11708,20190326
500173,GUJ.FLOURO,1068.85,1070.05,1050,1053.55,9791,20190326
500179,HCL INFOSYS,19.25,19.85,19.2,19.45,87375,20190326
500180,HDFC BANK,2281.9,2315,2272.65,2310.2,190817,20190326
500182,HEROMOTOCO,2610,2610,2552,2579.7,28372,20190326
500183,HIMACHAL FUT,21.8,22.25,21.7,22,414104,20190326
500184,HSCL,115.3,117.1,114.6,115.15,63667,20190326
500185,HIND.CONSTN.,14.34,15.9,14.3,15.64,1738485,20190326
500186,HIND.OIL EXP,128,128,124.7,125.75,23671,20190326
500187,HSIL,255,258.5,249.1,252.25,4619,20190326
500188,HINDUS.ZI,272.4,273.65,270.05,273,12410,20190326
500189,HINDUJA VENT,353.95,359.1,350.1,357.35,430,20190326
500191,HMT LTD.,20,21,19.5,20.5,22206,20190326
500192,PRAG BOSIMI,3.25,3.26,3.11,3.26,20823,20190326
500193,HOTEL LEELA.,11.6,11.64,11.15,11.21,98128,20190326
500199,I.G.PETRO,302.05,311.15,300,304.1,1403,20190326
500201,IND.GLYCOLS,282.6,283.5,276.4,281.55,19081,20190326
500207,INDO RAMA,34.5,35.2,34.5,35.1,3005,20190326
500209,INFOSYS LTD,736,736,719.6,726.75,438405,20190326
500210,INGERSOLL,609.05,609.55,595,603.15,2103,20190326
500211,INSILCO LTD.,18.6,18.95,18.15,18.5,7496,20190326
500212,INTEG.FIN.SE,31.5,34.65,31.5,34.65,20,20190326
500213,INTER.TRAVEL,137.5,142,137,137.7,7011,20190326
500214,ION EXCHANGE,405,405,396.1,400.2,1140,20190326
500215,AGRO TECH FO,577.05,580.6,577,579.4,791,20190326
500219,JAIN IRRIG,57.95,59.35,57.65,58.2,423419,20190326
500220,JASCH INDUST,52.5,53.5,52.5,52.9,1230,20190326
500223,JCT LTD,1.68,1.7,1.6,1.68,353778,20190326
500227,JINDAL POLYF,236.75,240.35,236.75,239.4,3451,20190326
500228,JSWSL,277.3,282.45,276.55,281.3,379497,20190326
500231,UMANG DAIR,55,56,54.4,54.8,600,20190326
500233,KAJARIA CER.,553,563.8,549.3,562,17420,20190326
500234,KAKATIYA CEM,171.55,171.55,162.1,166.55,4708,20190326
500235,KALYANI STEL,209,210.05,201.5,206.2,9700,20190326
500236,KANELIND,2.01,2.01,2.01,2.01,10,20190326
500238,WHIRLPOOL,1512.7,1532.8,1503,1527.75,754,20190326
500239,KG DENIM,47.55,50,47.55,49.7,6148,20190326
500240,KINETIC ENG.,37.1,38.3,35.6,38.2,2532,20190326
500241,KIRL.BROS.,173.2,173.2,168,168.95,1586,20190326
500243,KIRL INDUS,775.05,797.95,772.1,775.35,295,20190326
500245,KIRL.FERROUS,93,96.9,93,96.4,72376,20190326
500246,ENVAIN ELECT,36.1,36.15,36.1,36.15,225,20190326
500247,KOTAK MAH.BK,1319.75,1349.9,1311.95,1342.85,102686,20190326
500249,KSB,673,684,663.25,668,129,20190326
500250,L.G.BALKRISH,396.95,396.95,384.5,388.45,938,20190326
500251,TRENT LTD.,361.05,382,361.05,377.25,18351,20190326
500252,LAXMIMACH,6185,6185,6025.6,6067.2,545,20190326
500253,LIC HOUS.FIN,522.2,534,522.2,530.1,39935,20190326
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,9033686,20190326
500257,LUPIN LTD.,735,738.5,731.75,734.65,63141,20190326
500259,LYKA LABS,24,24.3,22.05,23.7,16245,20190326
500260,RAMCOCEM,710.55,713.6,702.05,709.9,11809,20190326
500264,MAFATLAL IND,107.05,111.95,106.1,108.1,2250,20190326
500265,MAH.SEAMLESS,491,491,484,484.7,1538,20190326
500266,MAH.SCOOTER,3358.55,3368.05,3352,3366.35,35,20190326
500267,MAJESTIC AUT,139.8,139.8,129.05,137,5636,20190326
500268,MANALI PETRO,25.5,25.75,24.95,25.15,61170,20190326
500271,MFSL,446.9,447.9,434,437.45,24772,20190326
500279,MIRC ELECT,21.95,22.7,21.75,22.3,44734,20190326
500280,CENTURY ENKA,250.1,251.25,247.3,247.85,7414,20190326
500284,LORDS CHLORO,56.75,61.3,56.55,61.25,592,20190326
500285,SPICEJET LTD,96,96.7,91.1,92.75,5282213,20190326
500288,MOREPEN LAB.,17.9,17.9,16.6,17.15,119265,20190326
500290,MRF LTD.,56330.35,56368.75,55945.1,56233.8,290,20190326
500292,HEIDEL CEM,179.5,179.5,175.35,176,20779,20190326
500294,NCC,109.5,112,109.1,111.6,1067615,20190326
500295,VEDL,169.6,174.4,169,173.6,458892,20190326
500296,NAHAR SPG.,86.6,87.25,86,86.85,1466,20190326
500298,NAT.PEROXIDE,2669.75,2687.95,2641,2668.45,2459,20190326
500300,GRASIM IND.,820,839,817.4,837.15,31272,20190326
500302,PEL,2585,2650,2560.65,2636.35,22619,20190326
500304,NIIT LTD.,90.15,90.25,88.9,89.85,198878,20190326
500306,JAYKAY,5.55,5.62,5.55,5.6,1786,20190326
500307,NIRLON,200.4,205,200,200.1,18777,20190326
500312,ONGC CORPN,159.1,163,158.15,159.25,709011,20190326
500313,OIL COUNTRY,14.49,15.19,14.02,14.78,1973,20190326
500314,ORIENT HOTEL,43,44.5,43,43.8,409,20190326
500315,ORINTAL BANK,106,108.95,106,108.25,322060,20190326
500317,OSWAL AGRO.,8.02,8.4,7.81,7.88,29053,20190326
500319,INDIAN SUCRO,16.45,18.15,16.45,18.15,202,20190326
500322,PANYAM CEMEN,9.59,9.59,9.41,9.41,17690,20190326
500325,RELIANCE,1330,1369.95,1330,1367.15,905101,20190326
500327,PILITA,6.05,6.13,5.96,6.01,8972,20190326
500329,PENTAMED.G,0.48,0.48,0.48,0.48,52758,20190326
500330,RAYMOND,790,806,789,804.3,47831,20190326
500331,PIDILITE,1178.25,1238.5,1178,1226.85,100875,20190326
500333,PIX TRANS,178.95,178.95,172,175.45,5362,20190326
500335,BIRLA CORPN.,525,525,506.3,515.35,2267,20190326
500336,SURYA ROSHNI,252,253,246.3,248.45,16855,20190326
500337,PRIME SECUR.,40.05,40.1,39.7,40.05,14304,20190326
500338,PRSMJOHNSN,86.9,89.8,86.85,88.4,215154,20190326
500339,RAIN,97.45,99.75,95.2,96.05,280019,20190326
500343,AMJLAND,19.7,19.7,18.95,19,1604,20190326
500346,PUN.COMMUNI.,20,20,15.1,17.5,7050,20190326
500350,RSWM LTD,175.2,177.4,175.2,176.95,1615,20190326
500354,RAJSH.SUGAR,20.5,21.5,20.4,20.9,2400,20190326
500355,RALLIS INDIA,160.8,161.6,160.5,160.75,15466,20190326
500356,RAMANEWS,22,22.2,21.05,21.85,9318,20190326
500357,RAMA PAPER,15.75,15.75,14.5,14.95,6203,20190326
500360,RAPICUT CARB,49.5,49.5,48.5,48.65,1820,20190326
500365,RMGALLOY,14.45,14.95,14,14.75,404892,20190326
500366,ROLTA (I),7.27,7.5,7.22,7.25,321520,20190326
500367,RUBFILA INT.,39.25,41.9,39.25,40.4,13358,20190326
500368,RUCHI SOYA,6.7,6.78,6.7,6.7,229984,20190326
500370,SALORA INT.,18.75,19,17.25,17.25,130,20190326
500378,JINDAL SAW,85.45,87.25,85.4,86.15,135675,20190326
500380,JK LAKSHMI,347.35,347.35,340,342.8,1843,20190326
500387,SHREE CEMENT,17900,18334,17830.55,18056.95,324,20190326
500390,REL INFRA,129,136.7,128.6,133.2,1310662,20190326
500394,SOLID CARBID,0.19,0.19,0.19,0.19,300,20190326
500399,STEELCO GUJ.,3.32,3.32,3.2,3.32,4195,20190326
500400,TATA POWER,72.9,72.95,70.7,71.25,577233,20190326
500402,SPMLINFRA,30.1,31,30.05,30.55,1744,20190326
500403,SUNDARAM FAS,554.55,558.75,549,551.7,2308,20190326
500404,SUNFLAG IRON,47.75,48.5,46,48.05,72688,20190326
500405,SUPREME PET,221.9,223.5,216,222.8,1075,20190326
500407,SWARAJ ENGIN,1456.35,1472.25,1437,1443.05,383,20190326
500408,TATA ELXSI,956,961.95,945,957.8,33115,20190326
500410,ACC LTD,1575.1,1587.55,1555.75,1568.3,18656,20190326
500411,THERMAX,986.75,1000,976.75,991.8,1535,20190326
500412,THIRUMALAI,85.75,88.5,85,85.9,58489,20190326
500413,THOMAS COOK,232.2,239.75,225.4,237.05,13276,20190326
500414,TIMEX GROUP,50.25,52,50.05,50.55,68225,20190326
500418,TOKYO PLAST,52.05,53,52,53,1701,20190326
500420,TORRENT PHAR,1872,1899.55,1872,1883.65,7517,20190326
500422,TRANSCHEM,24.85,24.85,21,21.25,4622,20190326
500425,AMBUJA CEME,228,232.25,228,231.4,67172,20190326
500426,UTLINDS,13.9,14.4,13.9,14.05,24704,20190326
500429,UNIPHOS ENT.,104.05,106.8,103,104.3,1416,20190326
500439,VARD HOLDNG,2163,2163,2100,2101.3,27,20190326
500440,HINDALCO,206,208.9,204.8,208,168106,20190326
500444,WEST COAS PA,257.15,261.6,255.5,258.1,11883,20190326
500449,HIND.ORG.CHM,22.75,24.05,22.75,24,53801,20190326
500450,MPIL CORP L,120.95,122.4,120.95,122.4,67,20190326
500456,PAS.ACRYLON,15.8,15.8,15.3,15.53,44038,20190326
500459,PROCTER &GAM,10390.35,10506,10330,10346.45,1232,20190326
500460,MUKAND LTD.,57.15,58.5,52.85,54.6,20193,20190326
500463,AGCNET,112.4,119.45,111.5,111.5,85,20190326
500464,UCAL FUEL,163,163,160.3,161.3,670,20190326
500467,HARR.MALAYAL,70.55,74,70.2,70.9,13294,20190326
500469,FEDERAL BANK,89,91.3,88.95,90.8,1073764,20190326
500470,TATA STEEL,515.7,520.5,514.3,519.35,231601,20190326
500472,SKF INDIA,1931.45,1931.45,1898.45,1900.6,481,20190326
500477,ASHOK LEYL.,88.2,88.2,85.4,86.3,2638665,20190326
500480,CUMMINS (I),720.1,730.9,717.8,729,15801,20190326
500483,TATA COMM,593.05,602.95,590.7,598.75,8995,20190326
500488,ABBOTT (I),7306.25,7400.2,7306.25,7355.15,84,20190326
500490,BAJ HOLD INV,3268,3274.95,3210.3,3249.65,818,20190326
500493,BHARAT FORGE,489.9,494.2,484.6,491,30297,20190326
500495,ESCORTS LTD.,792,809.85,781.15,805.2,99730,20190326
500500,HIND.MOTORS,7.49,7.49,6.86,6.93,57834,20190326
500510,LARSEN & TOU,1378.5,1389,1366.7,1372.1,151069,20190326
500520,MAH & MAH,665.9,672.8,661.5,669.2,124497,20190326
500530,BOSCH LTD,18255,18255,18065.75,18170.15,498,20190326
500547,BHARAT PET.,385,389.05,376.8,383.35,229037,20190326
500550,SIEMENS LTD.,1048.05,1064.8,1044.4,1056.6,18949,20190326
500570,TATA MOTORS,171.7,173.6,171.7,173.1,744501,20190326
500575,VOLTAS LTD,604.3,615,603.75,613.2,51078,20190326
500620,GREAT EASTE,283.25,285,279,280.4,5176,20190326
500645,DEEPAK FERT.,134.05,135.15,130.1,132.25,35695,20190326
500650,EXCEL INDUST,1150.65,1174.5,1129.35,1138.75,696,20190326
500655,GARWARE POLY,230,230,219.95,220.25,8130,20190326
500660,GLAXOSMITH,1299.45,1300.2,1281,1290.5,1792,20190326
500670,GUJ.NARMADA,291.05,303.4,291.05,300.75,114873,20190326
500672,NOVARTIS,687.5,689.4,675,678.7,15602,20190326
500674,SANOFI,5584,5767.8,5570,5718.55,213,20190326
500676,GLAXOSMITHKL,6942.6,6990,6928,6969.3,809,20190326
500680,PFIZER LTD.,3158.25,3270,3149,3220.45,1243,20190326
500690,GUJ.ST.FERT,100.65,101.5,100,100.7,88994,20190326
500696,HIND UNI LT,1682,1689.9,1674.5,1683.7,288935,20190326
500710,AKZOINDIA,1763.15,1787,1763.15,1778.6,356,20190326
500730,NOCIL LTD,138.7,142.6,138.7,142.1,98264,20190326
500770,TATA CHEM.,584,585.5,573,581.55,24642,20190326
500777,T.P.L.,34.05,34.3,33.7,33.9,21727,20190326
500780,ZUARIGLOB,105.15,106,104.9,105.4,2823,20190326
500790,NESTLE (I),10550,10769,10533,10694.65,3608,20190326
500800,TATAGLOBAL,198.95,198.95,194.35,196,98439,20190326
500820,ASIAN PAINTS,1465.95,1491.25,1458,1484.45,162398,20190326
500825,BRITANIA IND,3097.25,3130,3063,3097.5,8245,20190326
500830,COLGATE PALM,1241.45,1260,1233.35,1256.9,15331,20190326
500840,EIH LTD.,188.6,195,185.15,191.65,6317,20190326
500850,INDIAN HOTEL,147.2,151.5,147,150.95,31563,20190326
500870,CASTROL,161,164.15,160.75,163.55,300409,20190326
500875,ITC LTD.,295,296.3,291.2,293.2,406096,20190326
500877,APOLLO TYRES,213.6,214.9,210.3,213.95,97600,20190326
500878,CEAT LIMITED,1084,1105,1081.7,1097.2,17612,20190326
500890,MODI RUBBER,39.05,39.05,39,39,308,20190326
500940,FINOLEX IND.,494.5,499.8,490,497.3,1239,20190326
501148,DALAL ST INV,288.6,288.6,277.3,288.6,1095,20190326
501150,CENTRUM CAP,32.2,32.25,31.7,31.85,66553,20190326
501179,OSCAR INV.,12.25,12.25,12.25,12.25,105,20190326
501242,TCI FINANCE,16.5,16.5,14.8,15.12,2002,20190326
501298,INDUS.&PRUD.,1010,1010,1010,1010,3,20190326
501301,TATA INVEST.,834,834,828,828.35,1547,20190326
501314,GROMOTRADE,452,452,451.5,451.5,652,20190326
501343,MOTOR&GEN.FI,46.25,49.95,46.25,49.95,121,20190326
501370,WALCHAND PF,93,93,91.3,91.6,2140,20190326
501421,SOLIX TECHNO,133,133,133,133,100,20190326
501423,SHA ENG PLA,732.55,740,725,727.8,1963,20190326
501425,BOM.BURMAH,1250.05,1265.9,1240.2,1257.65,8666,20190326
501430,BOM.CYCLE,1780,1810,1780,1800,12,20190326
501455,GREAVES COTT,135.85,138.8,135.8,137.15,15200,20190326
501700,INDIA NIVEH,69.7,69.7,69.5,69.6,6210,20190326
501831,COAST CORP,315,319,310,316.4,13910,20190326
501833,CHOWGULE ST,7.61,8.36,7.61,8,82336,20190326
501848,GLOBAL OFFS,11.57,12.34,11.57,11.81,1551,20190326
502015,ASIIL,15.45,15.45,13,13.55,59889,20190326
502090,SAGAR CEM.,664,664,640,650.85,644,20190326
502137,DECAN CEMENT,420,420,407.15,408.1,213,20190326
502157,MANGALAM CEM,279.7,283,263.3,267.85,5211,20190326
502168,N C L IND.,142.45,144.8,139,143.15,113157,20190326
502175,SAURAS.CEM.,42.05,43.95,42.05,42.4,192027,20190326
502180,SRI DIGV CEM,19.25,20.25,19.25,20.25,24273,20190326
502219,BOROSIL GLAS,213.6,214.8,211.95,213,14923,20190326
502271,RAASI REFRAC,7.36,7.36,7.36,7.36,3551,20190326
502281,TRIVENI GLAS,9.6,10.2,9.6,10.2,1471,20190326
502330,IPAPPM,442,444,437,440.75,4283,20190326
502355,BALKRISH IND,934.55,970.8,928,953.6,110914,20190326
502407,NATH PULP,68.85,68.85,63.05,63.05,9,20190326
502420,ORIENT PAPER,33.7,34.55,33.6,33.95,1062713,20190326
502445,CITADEL,17.6,19.35,17.6,19.35,177,20190326
502448,ROLLATAINER,2.48,2.48,2.32,2.37,1237,20190326
502450,SESHA.PAPER,909,927.55,896,913,1584,20190326
502460,SOLID CONT.,8.61,8.61,8.61,8.61,10,20190326
502587,RAMA PULP,68.7,68.7,65,65.05,2388,20190326
502742,SINTEX IND.,8.5,8.99,8.31,8.67,220655,20190326
502820,DCM LTD.,59,59.45,56.75,58.3,7817,20190326
502865,FORBES & CO,2270,2334,2180,2210.4,2289,20190326
502873,H.P.COTTON,37.5,37.5,35.1,35.5,487,20190326
502937,KESORAM IND,68.95,69,67.95,68.75,24634,20190326
502958,LAKSHMI MILL,2651.1,2651.1,2651.1,2651.1,4,20190326
502986,VARDH TEXT,1081.1,1094.95,1061.7,1077.05,569,20190326
503015,MODERN INDIA,25.2,25.2,25.2,25.2,145,20190326
503031,PENLAND LTD,8.58,8.67,8.29,8.41,93097,20190326
503100,PHOENIX MILL,670.4,673.7,643,648.65,73952,20190326
503101,MARATHON NEX,111,132.95,111,119.45,222,20190326
503162,REL.CHEMOTX,74.75,74.95,70.05,71.85,2402,20190326
503169,RUBY MILLS,273.3,282.8,268.25,271.5,1268,20190326
503229,SIMPLEX REAL,66.2,66.2,66.2,66.2,20,20190326
503310,SWAN ENG,104.85,105.45,103.4,105.1,68915,20190326
503349,VICTORIA MIL,2281,2341,2281,2291.75,17,20190326
503624,SVARAJ TRAD,112.1,112.5,110,110,31320,20190326
503637,DHANLEELA,31,31,30.4,30.4,31,20190326
503657,VEER ENERGY,10.8,11.18,10.8,10.99,8120,20190326
503663,TILAK,0.73,0.73,0.73,0.73,30350,20190326
503722,BANSW.SYNTEX,64.5,69,64.1,67.15,2606,20190326
503804,SHRI DINESH,122,130,120.1,126.5,2058,20190326
503806,SRF LIMITED,2440,2476.15,2406,2463,16675,20190326
503811,SIYARAM SILK,403.9,413.9,402.5,412.05,559,20190326
503816,SWAD.POLYTEX,24.85,24.85,24.85,24.85,75,20190326
503831,FOMENTO HOTE,108.4,116.75,108.3,113.9,226,20190326
503960,BHARAT BIJLE,1084.95,1085,1068.9,1070.7,673,20190326
504000,ELPRO INTER,48.5,53,48.5,49.55,12384,20190326
504008,EMCO LTD.,3.6,3.65,3.55,3.55,13695,20190326
504028,GEE LTD,34.9,35.5,33.5,34,15271,20190326
504036,HIND.RECT,118,120.8,118,118.7,726,20190326
504058,NIPPOBATRY,705,705,684,686,135,20190326
504067,ZENSAR TECH.,229.2,231,228.9,230.05,1852,20190326
504076,JYOTI LTD.,10.5,11,10.4,11,1905,20190326
504080,JSL LTD.,90.1,90.1,90.1,90.1,1,20190326
504084,KAYCEE IND,3339,3339,3300,3300,8,20190326
504092,INDOKEM LTD.,11.75,12.69,11.75,11.86,4416,20190326
504093,PANA ENERG,200,204.9,197.2,200,4165,20190326
504112,NELCO LTD.,251.45,267.75,251.45,267.7,37543,20190326
504132,PERM MAGNETS,155,160,151.05,153.25,3166,20190326
504176,HIGH ENERGY,250,250,230,230.15,929,20190326
504212,UNIV.CABLE,218.85,219.9,214.5,217.05,1546,20190326
504220,W.S.INDUSTR.,0.83,0.83,0.83,0.83,5067,20190326
504240,DELTON CABLE,18.25,18.25,18.25,18.25,56,20190326
504258,LAKSHMI ELEC,529,534,519.5,520,1650,20190326
504273,MODULEX,22.8,22.8,22.8,22.8,50,20190326
504335,PAZEL,1.35,1.45,1.33,1.4,175850,20190326
504340,CONFINT,0.49,0.49,0.49,0.49,100,20190326
504341,RELTD,40.85,44,40.85,41.2,501657,20190326
504351,EMPOWER,0.19,0.19,0.19,0.19,560700,20190326
504378,NYSSACORP,0.72,0.73,0.72,0.73,323,20190326
504605,UNI ABEX,430,440,420.85,420.85,433,20190326
504614,SARDA ENMIN,292.5,297.45,291,291.65,24576,20190326
504646,BHAGWATI AUT,140,144.6,140,141,2347,20190326
504713,HIND.WIR LTD,36.1,38,36.1,38,211,20190326
504741,IND.HUME PIP,287.75,295,285,286.15,2367,20190326
504786,INVEST &PREC,280.2,288,272.05,287.3,8429,20190326
504810,INFORMEDTEC,33.8,33.8,33.8,33.8,100,20190326
504840,KAIRA CAN CO,936,936,936,936,10,20190326
504879,ORIENT ABRAS,26,26.65,25.75,26.25,11619,20190326
504908,DUNCANENG,74.7,74.7,74.7,74.7,10,20190326
504918,SANDUR MANG.,957.1,979,952,962.55,1757,20190326
504959,STOVAC IND.,2435,2450,2350,2350.1,900,20190326
504961,TATA YODOGAW,36.1,40.65,36.1,38.6,2409,20190326
504966,TINPLATE,147.75,151.5,147.7,149.15,57537,20190326
504973,TIFHL,480,480,455.65,462.6,647,20190326
504988,WELCAST,565,574,560,574,85,20190326
505010,AUTO AXLES,1206.6,1239.9,1204,1225.8,940,20190326
505029,ATLAS CYCLES,84.2,84.25,84.2,84.25,169,20190326
505036,AUTO COR.GOA,556.7,565,550,559.1,3670,20190326
505075,SETCO AUTO,33.05,33.3,33,33.15,34471,20190326
505141,SCOOTERS IND,33,33,33,33,20,20190326
505160,TALBROS AUTO,205.2,218.4,205.2,214.3,1160,20190326
505163,ZF STEERING,755,782.5,732.4,738.35,2286,20190326
505192,SMLISUZU,710,713,708.4,709.45,248,20190326
505196,TIL LTD.,249.15,253,249.15,249.5,505,20190326
505200,EICHER MOTOR,21249.95,21433.95,21021,21358.2,2547,20190326
505216,ALFRED HERB,619.95,619.95,615,615,27,20190326
505230,CIMMCO,30.05,32.55,30.05,31.9,1166,20190326
505232,VELJAN,811,825,811,822.55,115,20190326
505242,DYNAMAT.TECH,1545.5,1545.5,1510,1510.05,60,20190326
505250,G.G.DANDEKAR,58.3,61.1,57,58.7,8130,20190326
505255,GMM PFAUDLER,1180,1217,1160,1207.5,1231,20190326
505283,KIRLOSAR PN,190,190,187.5,187.75,9891,20190326
505299,KULK-POWER,62.05,62.5,62.05,62.15,2085,20190326
505324,MANUGRAPH IN,27.6,28.25,27.45,28,3799,20190326
505343,MONOTYPE IND,0.19,0.19,0.19,0.19,500000,20190326
505355,NESCO LTD,463,463,449,458.75,12068,20190326
505358,INTEGRA ENG,53.15,54.8,53,53.5,11417,20190326
505368,REVATHI EQU.,405,405,405,405,35,20190326
505400,TEXINFRA,56,56.5,55.2,56.5,140,20190326
505509,RESPON IND,86.25,90,86.25,89.55,203352,20190326
505526,DOLAT INV.,60.7,63.25,59.5,61.55,337861,20190326
505533,WESTLIFE DEV,427,450,418.05,431.05,146506,20190326
505537,ZEE ENTER,418,427.05,416.65,422.3,298222,20190326
505576,GOLDCORP,60,60,60,60,25,20190326
505590,SVPGLOB,307.9,312,294,297.3,12177,20190326
505650,SKYL MILLAR,1.88,1.88,1.88,1.88,1000,20190326
505681,BIMETAL BEAR,475,485,466,474,508,20190326
505688,BHARAT GEARS,173.4,173.4,170,170.25,1193,20190326
505700,ELECON ENG,65.95,65.95,61.95,62.85,12788,20190326
505710,GRAUER& WEIL,51.7,51.7,49.05,49.5,37982,20190326
505711,GAJRA BEVEL,0.55,0.55,0.55,0.55,6000,20190326
505712,HIMTEK,142,144.95,140,143.95,371,20190326
505714,GABRIEL(I),141.45,145,141,144.25,2930,20190326
505720,HERC.HOISTS,114,119.95,111.8,116.55,9784,20190326
505725,HIND.EVEREST,46.6,65.4,46.15,53.35,500,20190326
505726,IFB IND.LTD.,929.55,949.15,922.45,936.65,1242,20190326
505729,SINGER INDIA,46.9,49.7,46.35,49.15,137411,20190326
505737,INTER.COMBUS,255,255,248.5,248.5,24551,20190326
505744,FED MOG GOE,557.15,557.5,539.15,549.95,3688,20190326
505750,JOSTS ENG.,724,724,675,700,5541,20190326
505790,SCHAEFFLER,5442.75,5455,5351.05,5450.85,24,20190326
505800,RANE HOLDIN,1189.75,1189.75,1176.9,1176.9,2,20190326
505827,SNL BEARINGS,329.95,329.95,317,320,701,20190326
505840,JAIPAN INDUS,16.5,17,16.35,16.5,655,20190326
505850,MANCREDIT,60,60,56,56.9,43824,20190326
505854,TRF LTD.,116.7,118.65,115.5,116.2,5028,20190326
505872,WPIL LTD.,801.5,813.8,801.5,807.7,1740,20190326
505890,KENNAMETAL,1065.25,1098,1065.25,1092.45,4891,20190326
505893,HINDHARD,110,110,110,110,15,20190326
505978,TRITON VALVE,1048,1048,981,1003.55,372,20190326
506022,PRAKASH IND.,88.25,90.5,87.75,89.8,332385,20190326
506027,BHORUKA ALU.,0.57,0.57,0.57,0.57,3067,20190326
506074,ARSHIYA,28.8,28.8,27.35,27.5,14526,20190326
506076,GRIND NORTON,573.2,573.2,559.75,569.7,3297,20190326
506079,LAKSHMI PREC,11.95,12.4,11.95,12.39,7213,20190326
506105,STANROSE MAF,97.25,97.25,97.1,97.1,243,20190326
506109,GENESYS INT.,114.8,120.7,100.25,106.4,60731,20190326
506122,PANKAJPIYUS,49.4,49.4,45.2,49,38,20190326
506128,PARNAXLAB,33.65,35.15,32.5,32.6,2679,20190326
506134,INTELL CAP,3.61,3.61,3.61,3.61,100,20190326
506146,VISAGAR POL,0.56,0.59,0.53,0.54,77805,20190326
506194,ARIH SUPER,57.6,57.6,53,53.1,15461,20190326
506197,BLISSGVS PH,167.5,172.6,164.5,165.65,120216,20190326
506222,INEOSSTYRO,528,532.25,525,531,276,20190326
506235,ALEMBIC LTD.,42,42.35,41.8,42,19163,20190326
506248,AMINES&PLAST,34.7,34.7,33.15,34.1,2067,20190326
506260,ANUH PHARMA,136.85,138.65,136.85,138.05,11769,20190326
506261,MODISON MET.,44.05,45.1,43.65,45,8383,20190326
506285,BAYER CROP,4292.6,4375,4279.75,4341.15,1171,20190326
506390,CLARI CHEM,345,348.45,341,341.7,52454,20190326
506395,COROM INTER,483.65,484,469,479.65,8199,20190326
506401,DEEPAK NITR.,264,273,263.1,271.3,67141,20190326
506405,DHARAMSI CHM,146,147.95,145.05,146.05,8223,20190326
506414,DIL LTD,730.05,749.95,730.05,741.2,2637,20190326
506480,GOCLCORP,312.2,312.2,288.05,296.05,503,20190326
506520,JAYSHRI CHEM,7.29,7.4,7.01,7.4,6116,20190326
506522,JL MORISON,1380,1483,1380,1418.1,104,20190326
506525,KANORIA CHEM,62.5,62.55,61.15,61.6,3979,20190326
506528,KELTECH EN.,795.35,799.05,781,796.6,426,20190326
506532,NITTA GELA,125.15,132,125.15,128,1012,20190326
506590,PHIL.CARBON,171.9,172.8,169,169.5,134775,20190326
506597,AMAL PRODUCT,99.95,111.95,99.95,106.4,1597,20190326
506618,PUN.CHEM,680,685,671.2,671.65,2185,20190326
506642,SADHANA NITR,335.55,335.55,335.55,335.55,406,20190326
506655,SUDARSH.CHEM,326.95,329.25,325.6,328.9,2759,20190326
506685,ULTRAMARINE,251,257.8,246.5,247.8,3821,20190326
506687,TRANSPEK,1488.35,1520,1488,1498.3,1235,20190326
506690,UNICHEM LAB,189.75,196,188.4,195.05,29380,20190326
506734,MYS PETRO,74,75.5,73.25,73.95,500,20190326
506767,ALKYL AMINES,804.9,804.9,791,803.05,200,20190326
506808,TUTICORIN.,3.96,4.09,3.96,4.09,400200,20190326
506820,ASTRAZEN.PH.,1971.25,1999.8,1961.2,1969.1,638,20190326
506852,PUN.ALKALI,56.35,57,55.5,56,1577,20190326
506854,TANFAC IND.,215,220,215,215.65,7878,20190326
506858,GUJ.PETRO,18.7,20.65,18.7,19.1,645,20190326
506863,SWADESHI IND,1.2,1.41,1.2,1.26,10943,20190326
506879,GUJ.THEMIS.,39,40,38.6,39.75,5888,20190326
506906,SCBL,6.44,6.46,6.21,6.38,67688,20190326
506910,JAYSN DYEST,64.85,65.7,59.5,59.5,581,20190326
506919,MAKERS LAB.,56,56.9,53.1,55.8,9199,20190326
506935,CONT.CHEM,10,10.45,10,10.45,500,20190326
506943,J.B.CHEMICAL,340,344,335.9,342.45,3302,20190326
507180,KESAR ENT.,28.85,29.8,28.85,28.9,1056,20190326
507205,TILAKNAG IND,14.41,14.85,14.26,14.33,4901,20190326
507300,RAVALGAON,2855,2997,2855,2990,83,20190326
507315,SAKTHI SUGAR,11.65,11.75,10.85,11.5,2102,20190326
507410,WALCHANDNGR,86.8,88,85.7,87.05,35724,20190326
507435,KHOD.INDIA,65.05,69.4,65,68.05,829,20190326
507438,IFB AGRO,498.55,498.55,460,471.8,307,20190326
507442,DHARANI SUG,11,11,10.8,10.85,5987,20190326
507450,THIRU A.SUG.,18.1,18.4,17.35,18.35,2125,20190326
507474,KOTHARI FERM,65.3,67.8,63.05,67.4,3760,20190326
507488,G.M.BREWERI,617.55,624.9,616.2,620.3,2400,20190326
507490,RANA SUGARS,3.4,3.41,3.31,3.32,52168,20190326
507498,PICCADILY SU,6.33,6.36,6.33,6.36,307,20190326
507508,RIGA SUGAR,5.7,5.7,5.7,5.7,10000,20190326
507514,SOM DISTILL.,153.55,157,152,155.1,4557,20190326
507525,AMRIT CORP,828,828,751,815,757,20190326
507526,ASSO.ALCOHOL,250,262.7,246,252.2,19616,20190326
507552,FOODS & INNS,187.35,187.35,173.5,179.1,8980,20190326
507580,IVP LIMITED,120.5,122,120.1,120.1,2025,20190326
507598,KLRFM,41,41,40,40.2,1439,20190326
507621,MILKFOOD,292,307,292,296.85,2078,20190326
507645,POLSON LTD.,10900,11377.95,10820,10930.7,21,20190326
507685,WIPRO LTD.,257,258.3,253.4,254.95,188451,20190326
507690,ORIENT BEVER,88.95,88.95,83,86,1808,20190326
507717,DHAN AGRI,415,415.4,405,408.15,795,20190326
507747,TTK HEALTHCA,676,683,667.6,671.1,254,20190326
507753,TGVSL,37.7,38.35,37.35,37.8,68338,20190326
507759,LIME CHEM.,32.9,34.65,32.15,32.7,5983,20190326
507779,KANPUR PLAST,117,119.45,114.05,116.45,6925,20190326
507785,TAINWALA CH.,69,69,58,62.5,37909,20190326
507789,JAGSON PHAR,30,30,24.55,26.9,15711,20190326
507794,KHAITAN CHEM,8.37,8.83,8.37,8.76,35746,20190326
507813,NATI. OXYGEN,34.25,37.2,34.25,36.85,178,20190326
507815,GILLETTE (I),6560.15,6584.5,6440,6532.75,119,20190326
507817,WIRES FABRIK,77.95,77.95,71.35,77.95,223,20190326
507828,ANSALHSG,11.81,12.54,11.81,12.29,11894,20190326
507833,COMPUTER PNT,0.96,0.96,0.96,0.96,500,20190326
507836,MAC CHARLES,300,308.8,290.05,302.85,2434,20190326
507864,PION INVEST,29.3,30.2,29.2,30.1,16760,20190326
507872,ASHNOOR TEX.,15.15,16.5,15.13,16.5,524,20190326
507878,UNITECH LTD,1.17,1.27,1.17,1.24,2367854,20190326
507880,VIP INDUS.,451.15,472.5,451.15,467.75,94199,20190326
507910,FIBERWB IN,33.8,34.4,32,32.2,94751,20190326
507912,LKP FIN,129,130.9,128,129.35,251,20190326
507944,BAJAJ STEEL,271.9,281,267.5,268.05,9660,20190326
507948,KEY CORP.LTD,12.9,12.9,12.9,12.9,300,20190326
507960,GUJ.HOTELS,106.1,112.95,104,104.95,424,20190326
507981,JINDAL HOTL,40,40.8,38.55,39.3,6618,20190326
507998,SIMMONDS-MAR,77,78.45,71,72.75,5039,20190326
508136,BNALTD,164.95,164.95,156,156.05,1905,20190326
508486,HAWKINS COOK,3031.85,3031.85,2970,2997.65,527,20190326
508494,WARREN TEA,64,67.65,64,64,6321,20190326
508664,BEST E.HOTEL,23,23,23,23,30010,20190326
508807,IST LTD.,540,540,525,525,7,20190326
508814,COSMO FILMS,193.6,195,190.1,194.2,457,20190326
508860,DIAMANT,0.62,0.62,0.62,0.62,100000,20190326
508869,APOLLO HOSP.,1165.7,1165.7,1141.25,1156.35,18055,20190326
508906,EVEREST INDS,445,452.95,445,449.65,6365,20190326
508918,GREYCELLS,36.8,36.8,36.8,36.8,1,20190326
508922,MSR INDIA,11.75,12.2,11.55,11.58,1519,20190326
508933,AYMSYNTEX,36.15,36.6,35.15,35.5,17458,20190326
508941,PANASON CAR,345.15,348.5,340,345.75,533,20190326
508954,FINKURVE,41.8,41.8,41.8,41.8,150,20190326
508956,HB LEAS.PUB,1.99,2.05,1.87,1.87,5886,20190326
508989,NAVNETEDUL,107.65,109,107.5,108.2,61309,20190326
508996,SATPROP LTD,2.45,2.45,2.45,2.45,25,20190326
509009,AUSOM ENT,36.75,37.3,36.75,37.15,253,20190326
509015,THAKRAL SER,11.85,11.85,11.85,11.85,50,20190326
509020,RUCHI INFRA.,2.85,3.12,2.85,3.08,149,20190326
509040,NETLINK SOLU,10.93,10.93,10.93,10.93,353,20190326
509048,LANCOR HOLDS,18,18,16.75,16.95,42648,20190326
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,47411,20190326
509055,VISAKA IND.,394.05,404,394,398.85,1385,20190326
509073,HATHWAY BHAW,4.07,4.07,4.07,4.07,1444,20190326
509077,PRESSMN,30.95,30.95,28.6,28.75,6257,20190326
509079,GUFIC BIO SC,74.2,77.35,72.6,77.05,5899,20190326
509084,PHOTON CAP,62,62,60.75,61.5,520,20190326
509148,GOVIND RUBB.,3.63,3.99,3.63,3.71,10833,20190326
509152,GRPLTD,1055.05,1065,1050,1065,55,20190326
509162,INDAG RUBBER,106,107.35,105.35,106.9,6834,20190326
509196,M.M.RUBBER,79.6,80.7,76.7,77.8,2875,20190326
509220,PTL LTD,37.35,40.4,37.35,39.05,7818,20190326
509243,TVS SRICHAKR,2181,2250,2170,2200.8,4586,20190326
509423,SEL,13.07,13.07,13.07,13.07,1000,20190326
509438,BENARES HOT,1518,1518,1460.05,1477.05,170,20190326
509472,CRAVATEX,285,285,273.5,280,62,20190326
509480,BERGE PAINT,313.8,323.4,311.75,321.05,94587,20190326
509486,CAPRIHANS,60,61.8,60,60,990,20190326
509488,GRAPHITE IN.,422,431.8,417.7,422.9,118664,20190326
509496,ITDCEM,135,135,127.65,129.15,1364,20190326
509525,EMPIRE IND.,875,875,862.1,865.8,2294,20190326
509546,GRAVISS HOSP,21.75,21.75,21.75,21.75,5,20190326
509557,GARFIBRES,1144.95,1151,1134.55,1135,119,20190326
509567,GOA CARBON,445.25,457.05,437,442.2,11537,20190326
509597,HARDCASTLE,285,285,285,285,17,20190326
509631,HEG LIMITED,2002.2,2045,2000,2013.35,21612,20190326
509635,HIND.COMPOSI,218,218,212.25,213.25,322,20190326
509675,HIL,1875.4,1919.1,1850,1886.7,1045,20190326
509692,IND.CARD,125.5,125.5,122,123.75,980,20190326
509709,INT.CONVEYOR,29.5,30,28.6,29.55,652,20190326
509715,JAYSHRE TEA,69,70.7,68.6,69.15,18449,20190326
509820,PAPERPROD,198.05,199.3,194.5,195.3,1685,20190326
509835,PREMIER SYN.,21.45,21.45,21.45,21.45,7,20190326
509874,SHALIMAR PAI,71,73.1,69.5,72.6,19367,20190326
509895,HIND MILLS,303.6,320,303.55,313.5,197,20190326
509930,SUPREM IND,1065,1078.7,1052.4,1065.8,1830,20190326
509966,VST INDUS.,3400.45,3411,3348.35,3400,292,20190326
510245,SWASTI VINAY,2.99,3.09,2.76,2.81,15717,20190326
511012,YAMINI INVES,0.3,0.3,0.3,0.3,1680328,20190326
511034,JINDAL DRILL,95.05,98.5,95.05,96.55,3603,20190326
511064,APLAYA,0.27,0.27,0.27,0.27,53860,20190326
511066,SAKTHI FIN.,17.65,18.4,17.65,18.35,2876,20190326
511072,DEWAN H.FIN.,130.5,136.7,129.6,135.35,1129348,20190326
511076,SAT IND LTD,26.3,26.3,25.2,25.4,59691,20190326
511108,SHIVA TEXYAM,160,168,160,165.45,312,20190326
511110,V.B.DESAI,7.01,7.61,6.89,6.89,2001,20190326
511116,QUADRANT,0.42,0.45,0.42,0.44,72927,20190326
511144,ASYAINFO,3.43,3.43,3.43,3.43,355,20190326
511147,WALL ST.FIN.,27,27,27,27,26,20190326
511196,CANFIN HOMES,331.9,337,330.4,334.95,237543,20190326
511208,IL & FS INVE,4.82,5,4.82,4.95,90425,20190326
511218,SHRIRAM TRAN,1208.9,1213.75,1191.75,1204.2,40228,20190326
511243,CHOLAFIN,1337.4,1393.4,1331.6,1379.75,15340,20190326
511288,GRUH FINANCE,259.1,263,258,261.9,44109,20190326
511333,VLS FINANCE,58.5,58.5,56.5,57.4,3565,20190326
511359,AD-MANUM FIN,21.55,23.65,21.5,21.5,251,20190326
511377,MEHTA I.FIN,6.25,6.25,6.25,6.25,1500,20190326
511389,VIDEOCON IND,2.85,3.08,2.83,2.91,119197,20190326
511391,INTER GLOB F,8.65,8.65,8.65,8.65,40,20190326
511411,SHRISTINFRA,180,180,176.5,176.5,7,20190326
511413,CREST,127.15,127.15,127,127,4,20190326
511431,VAKRANGEE,51.7,52.25,50.7,50.9,528449,20190326
511463,ALEXANDER,13.75,14.35,13.3,13.95,8976,20190326
511473,IND.BANK MER,9.9,9.9,9.29,9.29,523,20190326
511501,BHARAT BHUSH,17.05,19,17.05,17.25,220,20190326
511505,CAPITAL TRUS,204.25,205,204.25,205,200,20190326
511509,VIVO BIO TEC,54,54.95,52.6,54,3617,20190326
511523,VEERHEALTH,7.23,7.7,7,7.51,21089,20190326
511533,SAHARA HOUSG,39.95,40,36.3,39,1161,20190326
511535,NDA SECURIT.,9.65,9.65,9.65,9.65,2,20190326
511543,GSB FINANCE,6.69,7.02,6.69,7.02,65,20190326
511549,MORARKA FIN.,23.15,23.15,23.15,23.15,630,20190326
511551,MONARCH,35,35,34.6,35,201,20190326
511557,PRO FIN CAP.,125.55,125.55,125.55,125.55,1025,20190326
511559,TIMES GUARAN,38.5,39,36.55,36.55,600,20190326
511571,SOMDATT FIN,3.2,3.2,3.2,3.2,350,20190326
511577,SAVANI FIN.,7.25,7.3,7.25,7.3,1250,20190326
511589,AVONMORE,15,15.7,14.55,15.15,12951,20190326
511601,YASH MANAGE.,6.83,6.83,6.83,6.83,583,20190326
511605,ARIHANT CAP.,60.45,60.45,57.05,60,4329,20190326
511618,JIK INDUS.,0.3,0.3,0.3,0.3,50,20190326
511628,IMCAP,24.45,24.45,22.8,22.8,245,20190326
511630,SAMBHAAV MED,4.32,4.32,4.2,4.25,3552,20190326
511658,NETTLINX LTD,39,39,34,37.75,13631,20190326
511672,SCANSTL,43.9,43.9,39.8,40,2645,20190326
511676,GIC HOUSING,250.95,254,250.7,252.25,8177,20190326
511692,AJCON GLOBAL,30,30,30,30,4690,20190326
511696,CHARTERED CA,54,54,54,54,5,20190326
511710,CUBICAL FIN.,1.15,1.15,1.15,1.15,245,20190326
511716,ESCORT FINAN,3.3,3.52,3.2,3.2,3366,20190326
511724,BAID LEASING,71.9,73.3,70.5,72.1,42120,20190326
511726,VIPUL LTD,42,42,42,42,300,20190326
511728,KZ LEAS FIN.,9.13,10.09,9.13,10.09,23,20190326
511736,USHDEV INTNL,0.35,0.35,0.35,0.35,3130,20190326
511742,UGROCAP,166.05,175,166.05,166.7,452,20190326
511754,SHALIB.FINAN,81.3,88.45,81.3,88.35,1761,20190326
511756,ABIRAMI FIN.,8.66,8.66,8.66,8.66,7,20190326
511758,MANSI FINANC,39.8,39.8,39.8,39.8,15,20190326
511764,UPASANA FIN.,61.95,62.1,59.5,61.7,106741,20190326
511766,MUTHOOT CAP,887,896.75,872.95,885.2,827,20190326
511768,MASTER TRUST,36.1,36.1,36.1,36.1,33,20190326
512018,CNI RES LTD,2,2.1,1.95,2,5800,20190326
512036,KAPIL COTEX,32.5,32.5,32.5,32.5,8102,20190326
512048,LUHARUKA,0.79,0.79,0.79,0.79,1400,20190326
512068,DECCANGOLD,27.6,28.3,27.35,27.65,93650,20190326
512070,UPL,912,915.5,892.5,904.2,135904,20190326
512093,CRANES SOFTW,1.85,1.93,1.76,1.89,19001,20190326
512105,PROAIMENT,0.6,0.6,0.6,0.6,4800,20190326
512131,SIGNET IND,40.8,41,40.15,40.2,3366,20190326
512149,ADVANCE TECH,0.19,0.19,0.19,0.19,15000,20190326
512161,8KMILES,97.05,101.1,92.65,92.75,40965,20190326
512165,ABANSENT,38,38,37.9,38,420,20190326
512175,VAMA INDS,7.8,8.24,7.8,7.87,1712,20190326
512179,SUNTECK REAL,472.2,475.25,456.15,462.35,61882,20190326
512217,PRISM MEDI,36.1,36.1,36.1,36.1,1000,20190326
512229,VERITAS,53.85,53.85,51.75,52.05,937,20190326
512237,JAI CORP LTD,107.55,111.6,107.5,110.5,546426,20190326
512247,ASHIRWAD CAP,3.42,3.48,3.22,3.33,148659,20190326
512257,SVARTCORP,3.47,3.48,3.35,3.38,6768,20190326
512267,MEDIA MATRIX,5.65,5.78,4.75,4.75,8500,20190326
512289,SHIRPUR GOLD,27.8,27.85,25.3,25.3,48934,20190326
512296,BHAGYA INL,31.95,31.95,29.6,29.6,466,20190326
512379,CRESSANDA SO,0.31,0.31,0.31,0.31,5298,20190326
512381,STARTECK,24,24,23.15,23.5,1239,20190326
512399,KAPASHI COMM,58,58,58,58,1,20190326
512437,APOLLO FIN I,66.2,66.2,62,65.65,2662,20190326
512453,SHRI JAGDAMB,240,240,222.05,225.8,95,20190326
512455,LLOYDS MET E,11.6,11.95,11.6,11.81,869276,20190326
512463,SHREE GLOBAL,3.49,3.49,3.49,3.49,1000,20190326
512477,BETEX INDIA,31.7,31.7,31.7,31.7,39,20190326
512493,GARNET INTL,52,55.95,50,54,50013,20190326
512519,DONEAR IND.,44.1,45.5,43.25,43.5,67339,20190326
512527,SUPER SAL IN,403.5,427,403.5,424.1,349,20190326
512529,SEQUENT,72.95,73.25,71.2,72.05,57773,20190326
512531,STC INDIA,131.45,139.55,131.45,133.15,84300,20190326
512553,ZENITH EXP.,46.75,46.75,46.75,46.75,55,20190326
512559,KOHINORFOODS,30.6,31.3,30.6,31.1,7637,20190326
512573,AVANTI FEEDS,402.95,404.25,388.1,391.2,37544,20190326
512587,ZODIAC JRD,41.2,41.2,36,36.35,1496,20190326
512595,UNIMODE OVER,10.39,10.39,10.25,10.35,27,20190326
512599,ADANI ENTER,135,139.8,133.55,138.55,715307,20190326
512604,HARIA EXPORT,0.81,0.81,0.81,0.81,476,20190326
512608,BHANDARI HOS,1.93,2.05,1.9,1.96,50094,20190326
512626,ORBIT EXPORT,104.4,105.8,101.05,105.5,168,20190326
512634,SAVERA IND,63.05,71.15,63.05,69.95,48,20190326
513005,VBC FERRO,40.35,40.35,38.65,40.3,50106,20190326
513010,TATA SPONGE,736.85,740.95,732.65,737.2,3812,20190326
513023,NAV BHAR VEN,103.25,103.3,101.05,101.95,13960,20190326
513059,G.S.AUTO INT,7.35,7.74,7.35,7.74,2352,20190326
513097,SHIV.BIMETAL,135.55,140,133.1,136.35,50166,20190326
513108,GANDHI SP.TU,345.65,345.65,345.1,345.1,77,20190326
513117,AMFORGE IND.,1.54,1.61,1.47,1.47,6100,20190326
513121,ORICON ENT,28.2,28.3,27.35,27.45,1012991,20190326
513142,BALASORE,22.75,22.75,22.75,22.75,22768,20190326
513149,ACROW INDIA,120.8,125,120.8,125,58,20190326
513151,STI INDIA LT,11.5,11.5,11.5,11.5,5,20190326
513179,NAT STL AGRO,5.2,5.3,5.2,5.23,6698,20190326
513216,UTTAM GALVA,10.25,10.49,9.82,10.09,49855,20190326
513228,PENNAR STEEL,36.9,37.2,35.65,36.45,26685,20190326
513250,JYOTI STRUCT,1.99,1.99,1.99,1.99,122233,20190326
513252,JAY USHIN,340,347.6,340,347.6,128,20190326
513262,ST.STR.WHEEL,851,865,845,855.6,668,20190326
513269,MAN IND.(I),67.95,68.4,66,67.35,16228,20190326
513291,PREM PIPES,10.82,10.82,10.82,10.82,500,20190326
513335,METALFORGE,10.55,10.9,10.45,10.5,711,20190326
513349,AJMERA,178.25,186,177.9,184.5,17888,20190326
513353,COCHIN MIN.,180.25,198.5,180.25,197,10326,20190326
513359,PARINFRA,3.78,3.78,3.78,3.78,200,20190326
513361,ISW LTD,0.94,0.98,0.94,0.96,42358,20190326
513369,RAJKUMAR FRG,34.9,34.95,34.9,34.95,574,20190326
513375,CARBORUNDUM,377.6,380.65,367.65,376.55,13022,20190326
513377,MINERAL&METL,28.05,28.65,27.7,27.9,186857,20190326
513401,ASHIANA ISP.,28.8,28.8,28,28.8,35434,20190326
513403,PM TELELINN,3.38,3.38,3.38,3.38,2,20190326
513414,SMPL,0.46,0.48,0.45,0.48,56600,20190326
513434,TATA METALIK,626,638.2,624,631,5000,20190326
513436,SHAH ALLOYS,14.75,14.75,14.7,14.7,140,20190326
513446,MONNETISPA,23.8,23.8,23.05,23.55,12965,20190326
513456,KANISHK ST.,8.85,8.85,8.21,8.85,1005,20190326
513472,SIMPLEX CAST,60.15,62,56.25,60.95,6031,20190326
513498,SOUTH.MAGNES,28.5,28.5,28.5,28.5,1200,20190326
513507,GUJ.CONTAIN.,11.5,11.5,11.47,11.47,200,20190326
513509,KALYANI FORG,290,303,290,290,1296,20190326
513511,PANCH.STEEL,38.05,38.2,38.05,38.2,40,20190326
513513,ADITYA ISPAT,7.15,7.15,7,7,4892,20190326
513515,S.R.INDUS.,4.55,4.55,4.55,4.55,9500,20190326
513517,STEELCAST,154.9,154.9,150,150.15,2653,20190326
513519,PITTIENG,50.55,52.75,50.55,51.3,1119,20190326
513528,GLITTEK GRAN,1.61,1.61,1.61,1.61,610,20190326
513532,PRADEEP MET.,70,70.05,66.2,66.2,4580,20190326
513534,VARDHMAN IND,2.11,2.11,2.11,2.11,3200,20190326
513536,GNRL,9.97,9.97,9.97,9.97,176,20190326
513544,MARDIA SAMYG,2.22,2.22,2.22,2.22,50,20190326
513554,MAHA STEEL,187.9,187.9,176.6,176.6,7157,20190326
513566,NOVA IRON&ST,4.85,5.15,4.85,4.85,1598,20190326
513599,HIND.COPPER,48,49.35,47.6,48.3,111690,20190326
513605,SRIPIPES,219,223,216.25,219.25,12746,20190326
513642,AXEL POLYMER,14.3,15,14.3,15,875,20190326
513683,NLCINDIA,73.1,73.25,70.45,70.8,184177,20190326
513687,SPECTRA IND.,5.46,5.46,5.46,5.46,2,20190326
513691,JMT AUTO LTD,2.6,2.7,2.6,2.6,15350,20190326
513693,KIC METALIKS,96.85,96.85,87.05,89,322,20190326
513709,SHILP GRAVUR,91,94.25,90,91.2,486,20190326
513713,WHITEORG,22.65,23.3,21.9,22.15,165476,20190326
513729,ARO GRANITE,52,52.5,50.15,50.6,1519,20190326
514010,HIM.FIBRES,2.5,2.5,2.38,2.38,705,20190326
514030,DEEPAK SPINN,97.05,97.05,97,97,75,20190326
514034,JBF IND.LTD,21.9,22.3,21.4,21.7,411180,20190326
514036,LOY.TEX MILL,405,405,396.05,396.2,384,20190326
514043,HIMAT.SEIDE,202.8,204.6,199,200.9,9786,20190326
514045,BSL LTD.,42.95,45.35,42.35,42.5,1930,20190326
514087,PBM POLYTEX,76.55,79.6,76.55,78.15,1289,20190326
514118,ESKAY K'N'IT,0.2,0.2,0.2,0.2,402001,20190326
514138,SURYALATA SP,139,139,133.05,133.05,675,20190326
514142,TT LTD.,57.4,60.55,57.4,58.1,300,20190326
514162,WELSPUN (I),58.95,59.8,58.4,58.75,108265,20190326
514165,IND.ACRYLICS,8.3,8.3,7.5,7.93,49156,20190326
514167,GANESH ECOSP,269,274.75,257,257.1,1350,20190326
514175,VARDHMAN POL,9.54,9.95,9.54,9.9,2630,20190326
514183,BLA ROS IND,49.75,49.75,47.4,47.9,1054,20190326
514211,SUMEET INDUS,4.15,4.49,4.15,4.24,20312,20190326
514215,BINNY LTD.,140,140,136.5,137,680,20190326
514221,KLIFESTYLE,0.19,0.19,0.19,0.19,2793548,20190326
514234,SANGAM INDIA,66.45,66.5,65.05,65.05,2653,20190326
514266,ZENITH FIBRE,68.95,69.9,63.35,66,24412,20190326
514272,BHILWARA SP.,11.5,11.5,11.25,11.25,2100,20190326
514274,AARVEE DENIM,23.1,24.75,23,23.05,5417,20190326
514280,SANRHEA TECH,15.64,15.64,15.64,15.64,20,20190326
514286,ASHIMA LTD.,12.24,12.24,11.8,11.94,19638,20190326
514300,PIONEER EMB,22.1,23.8,22.1,23.15,3427,20190326
514302,VIPPY SPIN.,38.95,40,38.95,40,914,20190326
514318,JATTAINDUS,14.78,14.78,14.78,14.78,300,20190326
514326,PATSPIN INDI,11.42,11.42,10.11,10.5,8268,20190326
514330,OVERSEAS SYN,3.63,3.7,3.63,3.7,60216,20190326
514332,NEOINFRA,25.5,25.5,25.5,25.5,6000,20190326
514348,WINSOME YRN,1.03,1.05,1.03,1.03,525,20190326
514354,PREMIER POLY,23.05,24.8,23.05,24.55,565,20190326
514358,EVERLON SYN.,14.5,14.5,14.2,14.2,560,20190326
514378,YARN SYNDICA,3.98,3.98,3.97,3.97,104,20190326
514394,AJIL,82.15,83.7,82.15,83.7,936,20190326
514418,MANORG,460,487.35,455,487.35,21390,20190326
514428,HINDU.ADHESI,77.7,78.5,77.7,78.2,152,20190326
514442,SRI KPR IND,18.1,18.1,18.1,18.1,500,20190326
514448,JYOTI RESINS,100,100,95,97.05,1211,20190326
514450,MAHA.RUBTECH,39,41.75,39,39.5,1979,20190326
514470,WIMSOME TEXT,26.5,28,25.65,25.8,6704,20190326
514474,FAIRDEAL FIL,102.1,107,102.1,106.55,145,20190326
514486,POLYGENTA TE,1.27,1.27,1.27,1.27,10,20190326
515018,REG.CERAMIC,2.7,2.7,2.7,2.7,13757,20190326
515030,ASAHI IN.GLA,260.65,261.8,258,258.55,2954,20190326
515037,MURD.CERAM,21.35,21.5,20.8,21.25,33970,20190326
515043,SAINT-GOBAIN,57.3,58.95,57,57.85,61787,20190326
515055,ANANTRAJ,33.35,34,33.15,33.45,55878,20190326
515085,RESTILE CER.,3.13,3.9,3.11,3.89,6943,20190326
515093,MADHAV MARB.,42.05,42.5,41.4,41.85,1625,20190326
515145,HIND.NAT.GLS,80,80.55,80,80.4,77,20190326
515147,HALDYN GLASS,36.6,36.6,33.6,34.5,45119,20190326
516003,DUROPLY,82.9,84.65,82.9,84.6,1423,20190326
516007,MANGALAM TIM,18.45,18.45,18.1,18.3,2244,20190326
516016,SHREYANS IND,149.25,150.45,147.05,148.4,2770,20190326
516020,AGIO PAPER,2.55,2.55,2.55,2.55,200,20190326
516022,STAR PAPER,125.3,127.5,124.5,125.4,3851,20190326
516030,YASH PAPERS,52,52,50.55,51.35,23157,20190326
516062,NAT.PLYWOOD,32.1,32.1,32.1,32.1,300,20190326
516064,ARROWGREEN,71.1,75.5,70.35,75.05,2397,20190326
516072,VISHNU CHEM,140,140,140,140,285,20190326
516078,JUMBO BAG,14.15,14.7,13.95,14.02,11400,20190326
516082,N.R.AGARWAL,305.95,306,293.5,296.25,36738,20190326
516086,SH.RAJES.PAP,7.78,7.78,7.21,7.21,270,20190326
516092,3PLAND,10.23,10.23,10.23,10.23,405,20190326
516096,SANGAL PAPER,161,161,148,148,270,20190326
516106,SH.KARTHIK P,10.4,10.5,10,10.24,3616,20190326
516108,S.I.PAPER,81,83,79,81.9,1580,20190326
517015,VINDHYA TELE,1387.35,1419.55,1375,1404.85,147,20190326
517041,ADORWELDING,327.35,331.1,321,322.8,302,20190326
517059,SALZER ELEC,117,125,115,122,1417,20190326
517063,JETINFOTRAN,33.8,34,31.7,32.1,558,20190326
517080,HIGHGROUND,7.03,7.35,6.85,7.1,39228,20190326
517119,PCS TECH,9.32,9.32,9.32,9.32,146,20190326
517146,USHA MART.LT,37.25,39.4,37.25,39,131224,20190326
517166,SPEL SEMICON,7.41,7.78,6.9,7.05,12187,20190326
517168,SUBROS LTD.,257.5,258.05,248.65,250.6,1478,20190326
517174,HONEYWELL,21925,22100,21900.05,22014.5,20,20190326
517206,LUMAX IND,1826.75,1826.75,1781.05,1781.45,325,20190326
517214,SPICEMOBI,8,8.68,7.92,7.92,1885,20190326
517224,SUJANA INDUS,0.26,0.26,0.25,0.26,12923,20190326
517236,CALCOM VISIO,29.4,29.4,26.3,29,3040,20190326
517238,DYNAVISION,49.5,51.5,48,51.5,305,20190326
517246,BCC FUBA,9.77,9.77,9.77,9.77,58399,20190326
517258,PRECISION EL,32.35,32.35,32.35,32.35,2,20190326
517271,HBL P SYS,26.3,26.45,25.85,26.05,11500,20190326
517288,GUJARATPOLY,22.25,24.4,22.25,24.3,4249,20190326
517300,GUJ.IND.POW.,70.95,71.55,69.5,70,8105,20190326
517330,CMI LTD.,140,144.35,138.2,140.3,1762,20190326
517334,MOTHERSON SS,145,148.8,144.5,145.4,394257,20190326
517344,MINDTECK (I),39,39,35,35.5,60,20190326
517354,HAVELLSINDIA,741.95,762.2,741.3,758.45,40386,20190326
517356,ACI INFOCOM,0.31,0.31,0.31,0.31,7771,20190326
517370,INCAP LTD.,35.5,35.5,35.5,35.5,156,20190326
517372,GUJ.INTRUX,77.1,80.8,75,80.5,170,20190326
517380,IGARSHI MOT,364.85,365.35,351.15,354.45,2218,20190326
517385,SYMPHONY,1363.5,1367.95,1338.05,1347.65,1934,20190326
517415,LEE&NEE SOFT,1.36,1.42,1.36,1.42,6570,20190326
517417,PATEL AIRTEM,102,102,98.45,99.45,1712,20190326
517421,BFLYGANDHI,192.7,197.55,192.7,194.7,3862,20190326
517437,DUTRON POLY.,134,134,127.3,127.3,12,20190326
517447,R.S.SOFTWARE,29.45,29.9,29.1,29.8,11811,20190326
517449,MAGNA ELECTR,187,190,187,189.05,6380,20190326
517467,MARSONS,1.15,1.2,1.15,1.2,17670,20190326
517477,ELNET TECH.,92.15,94.75,92,94.4,382,20190326
517481,APTL,0.96,0.96,0.96,0.96,105,20190326
517494,ACCEL,9.7,9.7,8.79,9.33,8454,20190326
517498,WEBELSOLAR,28.2,29.05,27.5,28.55,25180,20190326
517500,ROTO PUMPS,102,102.55,101.2,101.4,4630,20190326
517506,TTK PRESTIGE,8251.1,8430,8251.1,8318.45,3703,20190326
517514,DHINDIA,22.05,23.4,21.55,21.9,3340,20190326
517518,LEEL,21.85,21.85,20.65,21.1,253527,20190326
517522,RAJ GLO WIR,677.9,677.9,633.5,640.85,375,20190326
517530,SURANATP,4.2,4.2,4.02,4.02,1120,20190326
517536,ONWARD TECHN,59.35,59.35,56.9,57.55,231,20190326
517544,CENTUM ELEC,436,436,431.15,431.2,13,20190326
517546,ALFA TRANSFO,24.6,24.6,24.4,24.6,395,20190326
517548,STARLITE COM,19.2,19.25,17.5,17.9,15537,20190326
517554,NHCFOODS,5.5,5.5,5.5,5.5,5759,20190326
517556,PVP VENT LTD,3.55,3.59,3.35,3.41,16510,20190326
517562,TRIGYN TECH,73.45,74,72.25,72.65,3773,20190326
517569,KEI INDUST.,408.05,410.8,403,409,13176,20190326
517571,IMPPOWERS,41.1,43.5,41.1,41.65,435,20190326
518011,KEERTHI,65,65,62.8,62.8,1104,20190326
518029,GUJ.SIDH.CEM,20.9,21.5,20.85,21.4,17025,20190326
518075,SURAJ PRODUC,18.25,18.3,18.25,18.3,520,20190326
519003,MODINATURAL,67,73.9,67,73.5,4813,20190326
519031,SHAH FOOD(P),77.25,77.25,77.25,77.25,1,20190326
519091,TASTY BITE,8320,8499.7,8320,8327.55,188,20190326
519097,RITESH INTER,6.3,6.3,6.27,6.27,250,20190326
519105,AVT NATURAL,27.05,27.45,26.75,26.85,2594,20190326
519126,HIND.FOODS,394.55,403.5,394.55,399.8,1975,20190326
519136,NAHAR INDUST,43.1,44.05,43.1,44,145,20190326
519156,VADILAL IND,582.65,585.25,565,568.9,2429,20190326
519174,ASHIANA AGRO,1.1,1.1,1.1,1.1,1,20190326
519183,ADF FOODS LT,242.25,242.55,235.7,238.95,1869,20190326
519214,WILLIAM.FIN.,18.5,18.5,18.5,18.5,15,20190326
519216,AJANTA SOYA,20,21.15,19.15,19.9,5026,20190326
519224,WILLIAM.MAGO,51,51.45,51,51.45,350,20190326
519238,SAPTARISHI A,8.8,8.8,8,8,300,20190326
519248,JVL AGRO,2.8,3,2.77,2.98,192008,20190326
519260,SANWARIA,9.35,9.45,9.15,9.22,115237,20190326
519285,TARAI FOODS,2.35,2.35,2.35,2.35,93310,20190326
519287,MODERN DAIRI,5.15,5.67,5.13,5.67,3269,20190326
519295,BAMBINO AGRO,182.1,185,182,183.65,422,20190326
519307,VIKAS WSP,20.3,20.74,17.79,20.42,3889827,20190326
519359,POONA DAL,25.6,26,25.6,26,343,20190326
519383,ANIK INDS,15.6,16.5,15.6,16.2,1100,20190326
519421,KSE LIMITED,1514,1522,1450,1453.4,700,20190326
519455,NARBADA,60.5,60.5,56.05,59.85,6458,20190326
519457,VIRAT CRANE,30,32,30,31.5,1044,20190326
519463,IB INFOTECH,16.25,16.25,16.25,16.25,270,20190326
519475,CHORDIA FOOD,144.15,157.5,142.5,150,637,20190326
519483,TAI INDUST.,9.23,9.23,9.23,9.23,28,20190326
519491,OCEAN AGRO,19,19,18.1,19,303,20190326
519494,N K INDUST.,41,43.4,39.7,42.75,2196,20190326
519532,ASIAN TEA,8.05,8.05,8.05,8.05,50,20190326
519552,HERITGFOOD,523.5,527.1,513.95,526.2,2019,20190326
519560,NEHA INTER.,3.66,3.95,3.65,3.78,30406,20190326
519566,SIMRAN FARMS,71.75,71.75,69.05,70.05,1076,20190326
519588,DFM FOODS,223,229,208.15,214.95,2771,20190326
519600,CCL PRODUCTS,289.55,294,279.75,293.2,11583,20190326
519602,KELLTONTEC,39.25,40,39,39.6,26782,20190326
519612,MAHAAN FOODS,19,19,19,19,109,20190326
520008,RICO AUTO,60.05,62.15,60.05,61.2,28875,20190326
520021,OMAX AUTOS.,82.5,84.85,79.5,81.25,642,20190326
520043,MUNJAL SHOWA,163.8,167.05,162.55,163.15,3196,20190326
520051,JAMNA AUTO,58.15,59.2,57.8,58.8,88301,20190326
520056,SUNDAR.CLAY,2835.05,2954.95,2815,2858.2,41,20190326
520057,JTEKTINDIA,111,113,108.45,111.6,21000,20190326
520059,MUNAUTO,52.05,53.45,52,52.55,10607,20190326
520066,JAYBH.MARUTI,251.5,255.3,250.35,252.7,2643,20190326
520073,RACLGEAR,68,68,66.3,67.05,3043,20190326
520075,SAMKRG PIST.,172.9,172.9,167.5,167.6,424,20190326
520086,SICAL LOG,142,142,136,139.5,4948,20190326
520111,RATNAMNI MET,892.75,904.95,867.95,874.15,131,20190326
520113,VESUVIUS IND,1170,1182.45,1153,1157.8,547,20190326
520119,AUTOMOTIVE S,52.2,55,52,52.65,198,20190326
520123,ABC INDIA,53.15,53.5,51,51.85,3500,20190326
520127,BALURGHAT TE,4.07,4.47,4.07,4.47,3250,20190326
520139,JAGSON AIRLI,0.77,0.77,0.77,0.77,3000,20190326
520141,SIBAR AUTO,27.55,27.55,27.55,27.55,871,20190326
520151,SHREY SH LOG,200,200,189,192,906,20190326
520155,STARLOG,16.65,16.65,15.15,16,227,20190326
521014,EUROTEX IND,16.6,16.6,16.6,16.6,1418,20190326
521016,INDO COUNT,50,51.4,49.2,50.9,16532,20190326
521018,MARAL OVERS,26,26.05,25.8,25.85,1012,20190326
521054,KAKATIYA TEX,3.06,3.06,3.06,3.06,50,20190326
521064,TRIDENT,67,68.75,66,67,81781,20190326
521068,HISAR SPIN.,16.25,16.25,15.45,15.45,700,20190326
521070,ALOK INDS.,5.17,5.17,5.17,5.17,549422,20190326
521080,PASARI SPIN,4.18,4.18,3.98,3.98,108,20190326
521082,SPENTEX INDS,1.71,1.71,1.71,1.71,500,20190326
521097,AMARJOTHI SP,85,87.7,85,87,6620,20190326
521105,OLYMPIA IND.,25.5,25.75,25.5,25.75,240,20190326
521109,NAGREEKA EXP,23.6,23.65,22.1,23.5,402,20190326
521113,SUDITI IND.,28.5,28.5,26.5,26.85,5852,20190326
521131,SBFL,6.77,6.77,6.45,6.45,510,20190326
521141,ADITYA SPIN.,3.95,4,3.9,4,2070,20190326
521149,PRIME URBAN,10,10,10,10,257,20190326
521151,DHANLXMI FAB,26.55,26.55,26.55,26.55,1016,20190326
521163,ZODIAC CLOTH,195,202.95,195,198.75,5805,20190326
521176,GANGOTRI TEX,1.63,1.63,1.63,1.63,10,20190326
521178,SRI RAMK.MIL,15.09,15.09,14.5,14.5,60,20190326
521180,SUPER SPIN.,6.1,6.75,5.9,6.04,12632,20190326
521194,SIL INVEST,183.45,183.45,173,174.4,1540,20190326
521200,SURYLAK.COTT,30,33.65,30,32.9,12351,20190326
521206,SAMTEX FASH.,1.55,1.57,1.51,1.52,19269,20190326
521220,DAMOINDUS,45.95,45.95,42,42.65,4327,20190326
521226,UNI ROYAL IN,10.05,10.05,10.05,10.05,1250,20190326
521228,TATIA GLOB,0.24,0.24,0.24,0.24,250,20190326
521234,SRI NACHAMAI,14.55,14.55,14.55,14.55,100,20190326
521240,SAMBANDAM SP,93.5,94.2,91.7,92.25,656,20190326
521242,KANDAGIRI SP,25.45,25.45,23.05,24,995,20190326
521248,KITEX GARMEN,101.4,103,98.45,101.6,18135,20190326
522004,BATLIBOI LTD,14.1,15.3,14.1,14.5,8863,20190326
522005,AUSTIN ENGG.,56.5,59.85,56.5,59.6,3750,20190326
522014,UNITED DRILL,117,117,111,111.45,2783,20190326
522017,FLUIDOMAT,115,117,106.25,108.05,4322,20190326
522029,WINDSOR MACH,68.5,69.8,66,67.4,84218,20190326
522034,SHANTHI GEAR,129,131.65,129,131.2,1559,20190326
522064,HONDA SIEL,1112,1138,1087.75,1104.95,2096,20190326
522073,HITECHGEAR,304.5,304.5,282,285.7,4373,20190326
522074,ELGI EQUIP,240,242.5,237,240.5,817,20190326
522091,UV DER HORST,18.3,18.3,18.3,18.3,250,20190326
522101,KILBURN ENGG,43,43,40.65,41.55,4567,20190326
522105,BIRLA PRETEC,16.44,16.47,15.8,15.92,48740,20190326
522108,YUKEN INDIA,604,604.95,575,593,25820,20190326
522113,TIMKEN (I),564.85,567,560,564.75,2218,20190326
522122,VOITH PAPER,835,835,815,827,1248,20190326
522134,ARTSON ENG,38.85,40,37.5,39,5092,20190326
522152,SOLITAIR MC,31.25,37.8,31.25,35,921,20190326
522163,DIAMONPOWER,1.84,1.92,1.75,1.76,24594,20190326
522165,INDSIL HYD,64.8,65,64,64.75,3038,20190326
522183,ITL INDUSTRS,165.1,171,165.1,168.8,34881,20190326
522195,FRONTIER SPR,202,211.4,202,209.55,6911,20190326
522205,PRAJ IND.LTD,150,152.8,150,150.75,126372,20190326
522207,RASANDIK ENG,124.4,124.4,124.4,124.4,10,20190326
522209,YOGI SUNGWON,2.66,2.66,2.66,2.66,502,20190326
522215,SWISS GLASS,181.5,182.95,180,181,1020,20190326
522217,GUJ APOIND,150.3,151.05,150.3,151.05,6,20190326
522229,TANEJA AERO.,36,36.4,34.9,35.6,2418,20190326
522231,CONART ENG.,27.1,28.45,27.05,28.25,14573,20190326
522241,M.M.FORGINGS,545,545,528.4,538.7,53,20190326
522249,MAYUR UNIQ.,345.05,347.8,343.6,347.15,1145,20190326
522251,CENLUB INDUS,64.3,69.4,64.3,65,995,20190326
522257,RAJOO ENGIN.,30.3,30.35,29.5,29.6,35870,20190326
522261,DOLPHIN OFF.,46.5,47.8,46.1,46.8,11833,20190326
522263,JMC PROJECTS,113.75,117,110.95,113.2,881,20190326
522273,AHMED.STEEL,15.85,15.85,15.85,15.85,149,20190326
522275,GET&D,276.2,276.2,270,272.5,889,20190326
522281,RAM RAT.WIRE,102,102,95.1,95.9,4787,20190326
522285,JAY NECO IND,5.7,5.99,5.7,5.99,8935,20190326
522287,KALPA.POWER,446,452.9,440.2,443.05,9143,20190326
522292,CHANDNI TE,32.8,34.4,32.8,34.4,305,20190326
522294,T & I GLOBAL,83.5,88,82,86.9,4025,20190326
522295,CONTROL PRNT,262.95,264.95,262.7,264.65,247,20190326
522650,BEMCO HYDRAU,94,94,92.1,92.1,200,20190326
523007,ANSAL BUILD.,44,48,44,44.8,847,20190326
523011,WEIZMANN LTD,39.05,39.95,38.6,39.6,670,20190326
523019,B.N.RATHI SE,23,23.05,22.55,23,456,20190326
523021,RISHITECH,43.55,43.6,40,40,6883,20190326
523023,SINCLAIR HOT,334,334,328.05,328.1,2139,20190326
523025,SAFARI IND.,734.9,737.3,720.05,727.8,2652,20190326
523062,JJ FINANCE,16.2,16.2,16.2,16.2,9755,20190326
523100,COSMO FERR.,15.25,16,15.1,15.1,300,20190326
523105,P.POLYSAC(NR,42.55,42.55,42.55,42.55,1,20190326
523116,SANCO TRANS,214,219,214,214.6,510,20190326
523127,EIH ASSO.HOT,376,377,372,374,6,20190326
523144,MEDI CAPS,14.75,16.9,14.75,16.54,13969,20190326
523160,MORGAN CRU,1378,1442,1362,1435.3,918,20190326
523204,ABAN OFFSHO,58,60.7,57,58.75,20170,20190326
523207,KOKUYOCMLN,96.1,97.5,94,95.05,3527,20190326
523222,SRM ENERGY,3.8,3.8,3.8,3.8,830,20190326
523229,BHARAT SEATS,89.5,91,87.15,90.4,10025,20190326
523232,CONT.PETRO,30.1,30.1,29,29,176,20190326
523248,MACHINO PLAS,123.05,123.05,116,120,365,20190326
523260,PEARL POLYME,13.73,14.98,13.67,13.67,1081,20190326
523261,VENKEY'S (I),2248.7,2288,2229.3,2273.3,11267,20190326
523269,ADVANI HOTEL,65.1,69.95,65.1,69.05,398,20190326
523277,G.V.FILMS,0.49,0.49,0.45,0.47,117242,20190326
523283,SUPER HOUSE,118,118.45,116.15,117.15,2257,20190326
523289,RAMA VISION,5.7,5.98,5.55,5.98,40813,20190326
523301,TCPL PACK,392,399.4,371.65,374.95,39,20190326
523319,BALMER LAWRI,188,189,182.5,184.35,12875,20190326
523323,KOVAI MEDI.,770,800,770,772.6,1085,20190326
523329,ELDECO HOUS.,1476.3,1500,1430.2,1500,248,20190326
523367,DCMSHRIRAM,403.95,422.95,402,416.95,16129,20190326
523369,DCM SHR.IND,181,185,180.1,181.9,3111,20190326
523371,MAWANA SUGAR,43.5,44.25,43.15,43.55,6754,20190326
523384,MAH.RAS.APEX,121.85,122,116,122,3771,20190326
523385,NILKAMAL L,1385,1417.85,1384.15,1411.3,765,20190326
523387,TRITON CORP.,0.19,0.19,0.19,0.19,11803,20190326
523391,NAHAR POLY,35.9,38.5,35.9,37.4,5098,20190326
523395,3M INDIA LTD,24049,24368.4,23835,23964.7,570,20190326
523398,JCHAC,1890,1921,1875.1,1888.35,57,20190326
523405,JM FINANCIAL,86.75,89.2,86.3,87.85,173484,20190326
523411,ADCINDIA,227,227,219.05,222.25,868,20190326
523415,COVENTRY COI,1.77,1.77,1.77,1.77,1,20190326
523445,REL INDL INF,315,324.65,313.7,320.9,74221,20190326
523449,SHARP INDIA,26.25,28.5,26.2,28.5,4468,20190326
523457,LINDEINDIA,478.25,488.95,475,479.2,9033,20190326
523465,IND.BANK HSG,34,35.75,33.55,33.65,435,20190326
523467,JAIMATA GLAS,0.38,0.38,0.37,0.37,20717,20190326
523475,LOTUS CHOC,20.2,20.2,20.2,20.2,5,20190326
523483,PACIFIC IND.,118.1,120.1,118.1,120.1,38,20190326
523489,CMM HOSPITAL,11.22,11.22,11.22,11.22,1000,20190326
523519,UNI OFF AUTO,1.41,1.41,1.41,1.41,1311,20190326
523523,RAINBOW PAP.,1.32,1.32,1.32,1.32,11950,20190326
523537,APM INDUS.,40.55,42,40,40.1,7696,20190326
523539,PRECISION WR,203.65,206.45,191,193.45,3897,20190326
523550,KRYPTON IND,14.13,14.89,13.8,14.85,5768,20190326
523566,MARTIN BURN,42.25,42.25,40.5,41.45,173,20190326
523574,FEL,39.25,41.2,39,39.35,145775,20190326
523586,IND.TONERS,133.9,137.4,131.25,131.9,10722,20190326
523598,SHIPP.CORPN,35.6,37.45,35.5,37.15,155310,20190326
523606,SIKA INTER.,153,153,153,153,956,20190326
523610,ITI LTD.,92.45,94.7,92.3,93.1,79159,20190326
523618,DREDGING COR,413,444,409.45,423.7,164067,20190326
523620,PHARMASIA,16.8,16.8,16.8,16.8,140,20190326
523628,PODDAR,502.4,502.4,464,472.95,55,20190326
523630,NATIONAL FER,34.7,34.95,34.6,34.8,28620,20190326
523638,IP RINGS LTD,104,104.9,104,104.9,1916,20190326
523642,PI INDUS.LTD,1017.75,1030,1003.35,1029.95,194226,20190326
523648,PLASTIBLEND,193,194.95,190,194,37,20190326
523660,WATERBASE,163.85,165.9,161,162.35,32970,20190326
523672,FLEX FOODS,58.4,58.5,57.65,58.3,6962,20190326
523676,GOLKUNDA DIA,12,12.01,12,12.01,25897,20190326
523694,APCOTEX IND,514,520.15,513.15,514.6,565,20190326
523696,FORTIS MLR,55.05,55.2,55.05,55.2,400,20190326
523704,MASTEK LTD,418.4,423.75,410,421.2,11815,20190326
523708,EIMCO ELECON,385,385,385,385,5,20190326
523710,SAYAJI HOTEL,257.75,257.75,235.55,244,25277,20190326
523716,ASHIANA HOU,115.5,121.45,115.5,120.4,2921,20190326
523724,VIJAY SHA.BU,6.54,6.54,5.92,5.92,4052,20190326
523732,ECO BOARD IN,2.26,2.26,2.26,2.26,250,20190326
523736,DVL,89,92,88.5,89.5,2390,20190326
523752,IO SYSTEM,2.08,2.08,2.08,2.08,200,20190326
523754,MAHEPC,110,110,106.5,107.95,25367,20190326
523756,SREIINFRA,28.25,29,27.9,28,2445248,20190326
523768,GUJ.BOROSIL,94.5,98,93,94.15,38577,20190326
523782,MITSHI,27.6,27.65,27.6,27.65,290,20190326
523792,MAZDA LTD,415,434,415,425.6,3300,20190326
523796,VICEROY HOTE,4.11,4.11,4.11,4.11,783,20190326
523828,MENON BEAR.,82,84,81.5,83.35,3898,20190326
523836,GUJ.RAFFIA,14.3,14.3,14.25,14.25,1801,20190326
523838,SIMPLX INFRA,156,159.05,155.5,156.2,754,20190326
523840,INN.TECH.PAC,28.5,28.6,27.35,28,23601,20190326
523842,SUPER TANNER,2.25,2.25,2.2,2.24,7000,20190326
523850,AXTEL INDUS.,123,123,118.1,121.2,6255,20190326
523896,APIL,25.25,25.25,25.25,25.25,10,20190326
524000,MAGMA FIN,108.6,108.65,101.95,106.2,144629,20190326
524013,HIND.FLUROCA,17,17,16.75,16.99,12229,20190326
524019,KINGFA,645.4,657.8,631.7,637.75,442,20190326
524037,RAMA PHOSPH,84.2,86,83.05,85.5,2430,20190326
524038,VENLON ENTR,2.97,2.97,2.97,2.97,100,20190326
524051,POLYPLEX,502,505,500.5,504.75,421,20190326
524075,ALBERT DAVID,407.9,407.9,391.3,392.2,196,20190326
524080,HAR.LEATHER,23.25,23.25,23.25,23.25,200,20190326
524084,MONSANTO (I),2610,2610,2571,2585.25,1030,20190326
524091,ACRYCIL LTD.,114.95,116.15,113.75,115.45,5960,20190326
524109,KABRA EXTR,84.4,86.95,84.4,85.3,5523,20190326
524129,VINYL CHEM,78.6,78.6,74,75.55,1641,20190326
524136,PEE CEE COSM,96,96,96,96,31,20190326
524156,T C M LTD.,47.75,47.75,47.75,47.75,43,20190326
524164,IOL CHEM PH,183.95,185.1,181.5,182,61901,20190326
524174,KESAR PETRO,10.44,10.44,9.81,9.97,82722,20190326
524200,VINATI ORG.,1589.7,1624.95,1569.5,1619.85,2430,20190326
524202,LACTOSE(I),31.35,34.1,31.35,33.85,15013,20190326
524204,TEESTA AGRO,22,22,22,22,100,20190326
524208,AARTI INDUST,1455.05,1542,1454.05,1518.55,17724,20190326
524210,PENTOKEY ORG,14.55,14.55,13.84,13.84,126,20190326
524212,WANBURY LTD,22.1,23.9,22.1,23.85,13414,20190326
524218,RESONANCE,25.85,25.85,21.3,21.85,10027,20190326
524226,GUJ AMB EXP,215.95,221,215.95,217.3,2564,20190326
524230,RASHTR.CHEM.,57.75,58.25,57.15,57.9,244656,20190326
524280,KOPRAN LTD.,39,39.45,38.65,38.85,8666,20190326
524288,AIMCO PESTI.,122,126.65,122,126,5130,20190326
524322,KABRA DRUGS,0.54,0.54,0.54,0.54,100,20190326
524324,SEYAIND,450,459.3,448,458.5,7863,20190326
524330,JAYANT AGRO,177.2,180,175.5,177.85,2713,20190326
524332,BCLIL,101,101,99,99.15,23941,20190326
524342,INDOBORAXC,405,407,394,400.05,1504,20190326
524348,AARTI DRUGS,670.05,679,667.25,671.4,4970,20190326
524370,BODAL CHEM,120,122,119.25,121,68467,20190326
524372,ORCHIDPHAR,5.71,5.71,5.71,5.71,11419,20190326
524394,VIMTA LABS,194.45,194.5,189.3,193.05,1211,20190326
524396,BIOFIL CHEM,6.95,6.95,6.95,6.95,200,20190326
524400,ISHITA DRUGS,14.55,14.55,14.55,14.55,100,20190326
524404,MARKSANS,24.05,24.2,23.65,23.75,86487,20190326
524412,AAREY DRUGS,28.5,28.5,28.1,28.25,13096,20190326
524414,NORRIS MEDI.,5.7,5.7,5.7,5.7,90,20190326
524440,CAMEX LTD,31.05,31.05,29.6,29.9,5043,20190326
524444,KAVITIND,40,40.15,38.15,40.15,3961,20190326
524470,SYNCOM FORM.,1.1,1.1,1,1.03,1282841,20190326
524480,RIDHI SIDHI,330,330,324,325.1,1646,20190326
524494,IPCA LAB LTD,921.15,932,914.4,921.85,56916,20190326
524500,KILITCH DRUG,184.8,191.75,183,183.95,5460,20190326
524506,CORAL LAB.,312.7,319.95,312.7,316.05,542,20190326
524518,KREBS BIOCHM,107,110,95,99.9,1832,20190326
524520,KMC SHIL,16,16.65,15.4,15.7,34351,20190326
524534,BHASKAR AGRO,20.45,20.45,20,20.45,2199,20190326
524542,SUKJIT STRCH,562.8,562.8,527.5,534.15,41610,20190326
524558,NEULAND LAB.,650,652,621,625.65,2394,20190326
524570,PODDAR PIGM.,184.15,188,173,185.6,245,20190326
524576,VIVID IND,42.7,42.7,39,39.7,4726,20190326
524582,TIRUPATI STA,36,38,36,38,150,20190326
524594,ASHOK-ALCO,52.15,57.4,52.15,57,2452,20190326
524598,AKSHARCHEM I,330.05,339.75,330,339.75,167,20190326
524606,BERYL DRUGS,7.6,7.6,7.6,7.6,560,20190326
524622,ISTRNETWK,1.14,1.14,1.14,1.14,30000,20190326
524634,ALU FLUORIDE,110.05,115.95,110.05,115.95,22599,20190326
524640,ARCHITORG,13.51,13.89,13.51,13.51,3124,20190326
524648,INDO AMINES,97.5,97.5,93,95.3,8601,20190326
524652,IND.SWIFT LT,5.32,5.33,5.32,5.32,12998,20190326
524654,NATURAL CAPS,63.65,63.65,63.65,63.65,100,20190326
524661,WELCURE DRUG,0.55,0.55,0.55,0.55,151,20190326
524663,BH.IMMUN&BIO,8,8.2,7.6,7.83,29192,20190326
524667,SOTL,1147.15,1195,1147.15,1189.85,34,20190326
524669,HESTER BISC,1475.55,1550,1470,1509.1,160,20190326
524675,KABSONS INDU,3.65,4,3.65,4,402,20190326
524687,BASANT AGRO,3.92,4.5,3.92,4.26,24812,20190326
524699,KILBURN CHEM,30.85,30.85,29.45,29.45,2696,20190326
524703,SANDU PHARMA,19.7,20.7,19.7,20.65,590,20190326
524709,NACLIND,29.3,29.7,29.3,29.6,2406,20190326
524711,VISTA PHARMA,20.35,20.65,19.8,20.6,145073,20190326
524715,SUN PHARMA.,465.2,470.95,462.4,469.35,1448599,20190326
524717,TITAN BIOTEC,46,46,44.5,44.5,666,20190326
524731,JENBURKT PH.,509.9,509.9,489.95,490.45,2501,20190326
524735,HIKAL LTD.,165.15,166.85,162.45,162.9,66573,20190326
524742,CAPLIN POINT,408,411.95,401.25,402.2,2718,20190326
524748,LINK PHARMA,23.8,25.2,22.65,23.15,4067,20190326
524758,WINTAC LTD,203.15,203.15,203.15,203.15,1,20190326
524764,NUTRA,16,16,14.52,14.77,70249,20190326
524768,EMMESSAR BIO,18.5,18.5,17.4,17.4,113,20190326
524774,NGL FINE CHM,453.5,453.5,441.45,445.3,398,20190326
524790,EVEREST ORG.,161,164,161,162.9,3219,20190326
524804,AUROB.PHARMA,775.5,784,771,782.35,75974,20190326
524808,PHYTOCHEM I.,28.05,31.1,27.3,29.75,410,20190326
524816,NATCO PHARM,572.9,575.85,563,565.7,10928,20190326
524818,DYNAMIC IND.,80.9,80.9,78,79,767,20190326
524820,PANAMA PETRO,119.15,123.5,119.15,122.55,1107,20190326
524824,BAL PHARMA,68.1,71.45,68.1,70.05,3615,20190326
524828,BDH INDUS.,73,76.95,73,76.25,860,20190326
526001,JAUS POLYMER,14.25,14.25,14.25,14.25,540,20190326
526025,GLOBUS CON,7.5,7.5,7.5,7.5,8,20190326
526027,CUBEX TUBING,15.26,15.26,14.99,15,1300,20190326
526043,POLYMECH.MCH,34.95,34.95,31.6,33.95,70,20190326
526073,GALAXY BEAR.,118.55,124.55,118.55,124.55,400,20190326
526075,REKVINA LAB.,5.23,5.23,5.05,5.05,110,20190326
526093,SATVAH.ISPAT,7.25,7.4,7.2,7.22,12910,20190326
526095,RAVILEELA GR,10.95,10.95,10.91,10.91,120,20190326
526113,UNIROYAL MAR,9.4,9.4,9.31,9.31,750,20190326
526117,SHERVANI IND,620.25,639.2,615,615.3,285,20190326
526133,SUPERTEX IND,2.76,2.76,2.76,2.76,1000,20190326
526137,SHETRON LTD,32.3,32.75,32.3,32.75,500,20190326
526139,TRANSGENE BI,4.04,4.11,4,4.06,12972,20190326
526161,SPENTA INT.,75.35,78,75.35,78,90,20190326
526169,MULTIBASE I,386,391,382.7,384.8,1460,20190326
526173,ANDREW YULE,18.7,19.2,18.2,18.45,151791,20190326
526179,LUDOLOW JUTE,59.85,62.6,59.85,61.1,1034,20190326
526195,NEOGEM INDIA,3.8,3.8,3.61,3.61,5100,20190326
526217,HITECHCORP,108.25,108.25,108.25,108.25,1000,20190326
526227,FILATEX INDI,48.4,49,46.6,47.1,180858,20190326
526235,MERCATOR,6.72,6.9,6.56,6.61,1087836,20190326
526241,AMRAPALI IND,4.05,4.05,3.83,4.04,3402,20190326
526247,PREMIER EXPL,240,240.1,234,235.75,3698,20190326
526263,MOLD-TEK TEC,49,49.55,47.25,47.35,1698,20190326
526269,CRESTCHEM LT,14,14.6,14,14.05,1200,20190326
526299,MPHASIS LTD,958.3,961.3,940.3,951.15,10697,20190326
526301,MEDINOVA DIA,27,27,27,27,2,20190326
526315,DIVYA.GRANIT,100,104.3,96.55,98.05,3754,20190326
526325,ORIENT PRESS,148,148,148,148,6000,20190326
526365,SWARNASA,12.16,13,12.15,12.98,109236,20190326
526367,GANESH HSG.,60.8,60.8,58.5,59.25,1606,20190326
526371,NMDC LTD,104.75,106.2,103.35,104.6,507740,20190326
526373,CINDRELLA HT,16.25,16.25,16.25,16.25,47,20190326
526381,PAT INT LOG,47.35,48.5,46.8,46.95,3109,20190326
526397,ALPHAGEO (I),479.25,489.5,471,475.1,482,20190326
526407,RIT PRO IND,12.56,13.39,12.5,12.97,3919,20190326
526409,KKALPANAIND,19,20,19,19.25,8155,20190326
526415,OK PLAY (I),41.95,45,41.95,42,14914,20190326
526423,KRITI INDUS.,30.95,31.5,30,30,2500,20190326
526433,ASM TECHNOLO,109,110.05,103.15,106.85,1393,20190326
526435,PERFECTPAC,160,167.8,160,167.8,423,20190326
526471,WINSOME BREW,4.09,4.09,3.92,3.94,2491,20190326
526477,S.A.ENTERPR.,3.55,3.65,3.55,3.65,2400,20190326
526479,SKY INDUST.,33,35.2,33,35.2,2627,20190326
526492,RISHIROOP,53.65,54.65,52.55,52.55,1228,20190326
526504,DOLPHIN MEDI,0.86,0.86,0.86,0.86,100,20190326
526519,ALPINE HSG.,15.95,17.2,15.5,15.5,1672,20190326
526521,SANGHI IND.,58.6,59.4,58,58.95,8500,20190326
526525,WORLDWIDE LE,17.65,17.65,16.05,16.05,73,20190326
526538,MAXIMAA SYST,3.95,4.33,3.94,4.3,33117,20190326
526544,SCANP GEOM,31.75,31.75,30.9,31.5,9603,20190326
526546,CHOKSI LABOR,13.86,14.5,13.86,14.5,302,20190326
526550,CCHHL,6.8,6.8,6.49,6.8,19018,20190326
526568,LONGVIEW TEA,16.71,18.37,16.63,18.37,104,20190326
526576,TECHIN,5.76,5.76,5.76,5.76,1700,20190326
526582,TPL PLAST,132.85,138.5,132.3,137.1,582,20190326
526586,WIM PLAST LT,569,576.9,556,559.45,2128,20190326
526596,LIBERTY SHOE,151.4,153.35,149.45,150.4,11278,20190326
526608,ELECTROTHERM,179.05,180.45,175.5,177,513,20190326
526612,BLUE DART EX,3415,3455,3415,3447.6,219,20190326
526614,EXPO GAS,5,5.25,5,5,673,20190326
526616,NAT.PLASTIC,34.5,37.45,34.05,34.6,224,20190326
526640,ROYALE MANOR,10.51,10.51,10.28,10.33,4100,20190326
526642,MIRZA INTER,53.55,54.35,53.25,53.75,18379,20190326
526650,TOURISM FINA,118.7,118.9,117.2,117.45,28535,20190326
526666,BHARTIYA INT,236.85,261,236.85,261,70,20190326
526668,KAMAT HOTELS,49.2,50.6,49.2,49.3,5433,20190326
526687,POLO HOTELS,5.84,5.84,5.3,5.3,111,20190326
526703,ECOPLAST LTD,105,105,103.1,104.45,126,20190326
526705,ELEGANT MARB,118,118,112.1,114.35,109,20190326
526707,ALCHEMIST LT,1.94,1.94,1.94,1.94,25,20190326
526711,ADARSH PLANT,4.29,4.29,4.29,4.29,1,20190326
526717,GOPALA POLY.,64.4,65.4,63.05,64.1,3626,20190326
526721,NICCO PARKS,29.1,31,28.95,30.1,2184,20190326
526723,NTC INDUST,39.05,43.05,39,43.05,2452,20190326
526727,GARNET CONST,12.9,13.4,12.52,12.9,1092,20190326
526729,GOLDIAM INT.,71.5,77,70.35,75.9,6608,20190326
526731,BRIGHT BROS.,65,65,60.45,61.8,2797,20190326
526737,CORPOR COUR,10.99,11.1,10.99,11.1,150,20190326
526739,NARMADA GEL,127,127,122,122.85,781,20190326
526747,P.G.FOILS,75.1,81,75.1,80.25,18042,20190326
526755,VELAN HOTELS,5.3,5.3,4.37,4.74,7716,20190326
526761,HOWARD HOTEL,7.22,7.22,7.22,7.22,50,20190326
526775,VALIANT COMM,26,27.6,24,26.65,5625,20190326
526783,DR.AGAR.EYE,345.2,345.2,345.2,345.2,11,20190326
526797,GREENPLY IND,154.8,155.5,151.45,153.4,20352,20190326
526799,UNION QUALIT,51.65,52.7,51.65,51.65,781,20190326
526801,PSL LTD,1,1,0.98,1,23360,20190326
526807,SEAMEC LTD,414,419,405.05,412.1,4178,20190326
526813,RAGHUNATH IN,3.05,3.2,3.05,3.14,248,20190326
526817,CHEVIOT CO.,688.45,689.85,672.5,674,3678,20190326
526821,DAI-ICHI KAR,207.95,213.95,201,212.6,7170,20190326
526827,SPICE ISLAND,15.8,15.8,15.05,15.05,26,20190326
526829,CONFI PETRO,38,38.65,37.7,37.85,198612,20190326
526839,SHELTER,11.35,11.35,10.5,10.5,70,20190326
526843,ATLANTADEV,0.8,0.8,0.8,0.8,1120,20190326
526847,ASHIRWAD STL,10.5,10.5,10.5,10.5,4,20190326
526849,BANARAS BEAD,42,42,42,42,10,20190326
526851,AREX IND.,66,66,66,66,100,20190326
526853,BILCARE LTD.,27.7,28,26.9,27,10154,20190326
526861,RISHI LASER,20.1,21.3,20,21.2,36504,20190326
526865,JAINCO PROJ.,0.53,0.53,0.53,0.53,900,20190326
526881,63MOONS,78.5,80.65,78.5,78.8,44171,20190326
526885,SARLA PER F,25.5,27.65,25.5,25.6,1039,20190326
526899,HFIL,9.2,9.2,8.55,8.57,27926,20190326
526905,PADMAIND,108,108,94,100.4,135244,20190326
526917,CHD DEV LTD,7.02,7.49,7,7.26,13884,20190326
526921,21ST CEN.MGM,18.7,18.7,18.1,18.1,1607,20190326
526927,DION,4.75,4.9,4.75,4.76,7432,20190326
526931,HARIYANA SH.,55.3,55.9,55.25,55.55,1166,20190326
526945,TYROON TEA,30.25,30.5,30.25,30.25,160,20190326
526947,LA-OPALA RG,206,209,200.2,207.7,5707,20190326
526951,GOLDEN LAMIN,739.8,750,726.05,749.8,12823,20190326
526953,VENUS REMEDI,32.85,33.65,32.85,33.55,6227,20190326
526957,UDL,22.8,22.8,22.1,22.5,842813,20190326
526971,DHOOT I.FIN.,32.5,34.8,29.05,31.7,5612,20190326
526981,SHRI BAJRANG,14.7,16,14.7,15.9,2433,20190326
526987,URJA GLOBAL,2.9,2.97,2.8,2.84,425603,20190326
527001,ASHAPURA LTD,29.5,29.5,28.7,29.25,17398,20190326
530001,GUJ.ALKALI,484.1,493,482.55,485.15,5225,20190326
530005,INDIA CEM.,96.9,100.75,96.75,99.55,383867,20190326
530007,JK TYRE IND,90.3,90.95,89.1,90.35,82405,20190326
530011,MANGLR.CHEM,38.25,39.5,38.25,39.15,3733,20190326
530017,STD.INDUST.,14.5,15,14.34,14.75,13552,20190326
530019,JUBILANT,723.95,726,673.3,686,144241,20190326
530023,THEINVEST,171.55,179.3,166.15,169.4,2340,20190326
530043,ACKNIT IND,90.6,92.25,86.7,87.5,2597,20190326
530047,MOHOTAIND,39,39.7,37,37,6805,20190326
530063,YASRAJ CONT.,2.85,2.85,2.85,2.85,766096,20190326
530065,LORDSHOTL,4.73,4.73,4.73,4.73,100,20190326
530067,CSLFINANCE,300,300,294.1,295,2797,20190326
530073,SANGHVI MOVE,100,102.8,99.05,100,8049,20190326
530075,SELAN EXPLOR,178.6,179.95,177.4,179,15856,20190326
530077,FRESHTROP FR,157.5,160.45,150,153.05,9460,20190326
530079,FAZE THREE L,50,50,48.7,49.7,875,20190326
530095,PRADHIN,69,70.95,66.65,70.65,1665,20190326
530109,ANUPAM,10.5,10.5,9.98,10.5,25422,20190326
530111,RAJ PACKAGIN,26.25,28,25.85,28,2450,20190326
530117,FAIRCHEM,445.25,445.25,437.6,439.6,2703,20190326
530125,SAMRAT PHARM,59.75,65,59.75,62.8,28,20190326
530127,NPR FINANCE,20.3,24.95,20.3,24.75,140,20190326
530129,NILE LTD.,349,351.1,342,345.15,1601,20190326
530131,UDAIPUR CEME,14.31,14.35,13.3,13.82,134876,20190326
530133,AMCO INDIA L,23.4,24.45,23.4,23.55,770,20190326
530135,OPTIEMUS,93.7,97.45,88.35,96.8,77584,20190326
530145,KISAN MOULD.,54.7,54.7,52.5,52.7,54811,20190326
530151,VIJAY TEXTIL,30.5,30.5,26.5,27.1,12818,20190326
530163,KERALA AYUR,66,66,63.4,63.75,1486,20190326
530169,MOHIT PAPER,9.13,9.58,8.82,8.82,351,20190326
530175,ODYSSEY TECH,28.2,28.2,26.1,26.5,2300,20190326
530177,SPS INTL.,19.75,20.4,19.75,19.75,1127,20190326
530185,SURAT TEXT.,2.75,3.2,2.75,3,61379,20190326
530187,ATHARV ENT,1.66,1.66,1.66,1.66,2356,20190326
530191,CHROMATIC IN,1,1,0.95,0.95,201,20190326
530199,THEMIS MEDIC,292,299.75,292,299.75,1510,20190326
530201,KALLAM,16,16.7,15.75,15.8,50207,20190326
530207,BRAWN BIO,39.1,41,39.1,40.75,225,20190326
530215,KINGSINFRA,20.6,20.6,20.1,20.5,1273,20190326
530233,AURO LAB.,56.3,57.95,56,57.55,2621,20190326
530239,SUVEN LIFE S,261.25,268.65,261.25,264.55,34491,20190326
530249,BRIDGE SECUR,7.2,7.2,7.2,7.2,12300,20190326
530251,RISA INTL,0.54,0.54,0.54,0.54,2099,20190326
530255,KAY POW PAP,3.07,3.07,3.07,3.07,4000,20190326
530259,INTER ST.OIL,12.99,12.99,12.99,12.99,13,20190326
530265,SAINIK FIN.,15.16,15.16,15.16,15.16,19,20190326
530299,KOTHARI PROD,86,86,80.5,81.9,1954,20190326
530305,PICCADILY AG,9.92,10.48,9.9,10.01,3915,20190326
530307,CHAMANLAL SE,84.85,85.4,83.35,84.45,51024,20190326
530309,CHANDRA PRAB,13.97,13.97,13.97,13.97,25,20190326
530313,KIMIABL,34.3,37.9,34.3,37.9,150,20190326
530315,HIND.TIN WRK,53.9,54.9,53.05,54.35,17815,20190326
530317,GODAVARI DRU,21.25,22.95,21.25,22.95,1103,20190326
530331,PREMCO GLOB.,145,152.9,139.5,140.1,545,20190326
530341,MUKESH BABU,72.1,79,72.1,78.95,20,20190326
530343,GENUS POWER,31.4,31.4,28.9,29.7,94047,20190326
530355,ASIAN OILFIE,68.9,68.9,66.1,66.45,8907,20190326
530363,UGAR SUGAR,15.7,15.85,15.55,15.6,4601,20190326
530365,ORIENTBELL,163.35,166,162,162.3,8671,20190326
530367,NRB BEARINGS,189.15,193.05,188.15,189.7,4013,20190326
530369,VAMSHI RUBB.,27,27,25.8,26.3,767,20190326
530377,NILA INFRA.,8.05,8.34,8.05,8.25,93059,20190326
530381,PETRON ENGG.,19.8,19.8,18.05,19.8,192,20190326
530401,VINYOFLEX LT,24.85,25.5,24.8,25.5,702,20190326
530405,JINDAL CAP.,7,7,7,7,2580,20190326
530419,SUMEDHA FISC,18,18,18,18,748,20190326
530427,CHOKSI IMAG,18.25,18.25,18.25,18.25,5,20190326
530429,ASHISH POLY.,10.49,11,9.97,9.97,3049,20190326
530431,ADOR FONTECH,101.1,103,101,102.1,5430,20190326
530433,SHIVA FERT.,39.45,39.45,36.1,38.45,1598,20190326
530449,RUNGTA IRRIG,21,21,21,21,1000,20190326
530459,VALSON INDUS,30,30,28.45,28.6,456,20190326
530461,SABOO SODIUM,7.61,7.93,7.5,7.55,15605,20190326
530477,VIKRAM THERM,69,69,69,69,750,20190326
530499,A.K.CAPITAL,330,334,325,325.7,5240,20190326
530517,RELAXO FOOT.,752.1,763,747.1,758.95,6819,20190326
530521,VIRAT INDUS.,67.2,67.2,58,58.5,5226,20190326
530533,TERAI TEA CO,38.25,38.25,38,38,185,20190326
530543,MARG LTD,17.3,18.25,17.3,18.14,43683,20190326
530545,COSCO INDIA,163,164.9,163,164.7,450,20190326
530549,SHILPA MEDIC,354,363,336.9,342.8,4268,20190326
530555,PARAMOUNT CO,11.29,11.42,11.12,11.38,25923,20190326
530557,NCL RESEARCH,0.34,0.34,0.34,0.34,6001,20190326
530579,UYFINCORP,3.51,3.87,3.28,3.4,5630,20190326
530585,SWASTIK INV,67.7,74.8,67.7,74.8,1595,20190326
530589,PRIMA PLASTI,94.5,94.5,87,88.3,7134,20190326
530605,GSL NOVA,0.53,0.53,0.53,0.53,24,20190326
530609,CARNATION IN,9.81,10.3,9.6,9.61,2450,20190326
530617,SAMPRE NUTRI,35.9,35.9,32.6,32.6,1803,20190326
530621,AAIL,39.05,39.5,39.05,39.3,760,20190326
530627,VIPULORG,180,180,175.2,176.8,675,20190326
530643,ECORECO,40.45,44.5,40.45,44.45,44,20190326
530655,GOODLUCK,66.45,66.45,63.25,64.55,2619,20190326
530665,ZENITH HEALT,2.24,2.3,2.19,2.2,54908,20190326
530677,SUPREME HO,25.65,25.65,25.65,25.65,100,20190326
530689,LYKISLTD,24.4,24.4,22.3,22.4,1834,20190326
530695,PRIME PROP,22.1,22.85,21,21.5,16431,20190326
530697,ZENLABS,50.4,54.75,46.35,53.45,1560,20190326
530699,RAJRAYON,0.19,0.19,0.19,0.19,35,20190326
530709,GOWRA LEASNG,17.2,17.2,17.2,17.2,25,20190326
530721,ANGIND,0.99,0.99,0.95,0.99,4250,20190326
530733,NOVAPUBLIC,14.73,15,14,15,39,20190326
530741,OVOBEL FOODS,13.7,13.7,13.7,13.7,1500,20190326
530759,STERL.TOOLS,287.1,287.1,274,279.4,941,20190326
530773,IVRCL LTD,0.86,0.9,0.86,0.89,49945,20190326
530789,CEEJAY FINAN,95,95,91.6,95,154,20190326
530803,BHAGIL,273,273,265.15,265.6,571,20190326
530805,OIVL,18.35,18.35,18.35,18.35,18200,20190326
530813,KRBL LTD.,354.3,354.9,332,340.45,12681,20190326
530815,REFNOL RESIN,16,17.35,15.35,17.25,1722,20190326
530821,SSPDL LTD,32,33,32,32.8,1826,20190326
530825,DAIKAFFIL CH,41,41,38.55,39,1096,20190326
530829,CIL SECURITS,13.4,13.75,13.4,13.73,12,20190326
530843,CUPID LTD,138.05,139,133.15,137.1,4967,20190326
530845,SUNSHIELD CH,159.05,161.2,159.05,161,312,20190326
530853,HIPOLIN LTD.,24.5,24.5,24.5,24.5,494,20190326
530859,COSBOARD IND,5.5,5.55,5.5,5.5,278,20190326
530867,SFLINTER,0.67,0.67,0.67,0.67,10,20190326
530871,CHEMBOND CHM,305,310,305,309.95,1914,20190326
530879,CIFL,138.05,139.95,138.05,139.95,23,20190326
530883,SUPER CROP.,22.8,23.4,22.35,23.2,101763,20190326
530885,FIVECORE,2.17,2.17,2.17,2.17,29950,20190326
530889,ALKA INDIA,0.19,0.19,0.19,0.19,20000,20190326
530897,N.G.IND.LTD.,61.5,61.5,61.5,61.5,500,20190326
530919,REMSONS IND.,80.6,82,79.1,82,521,20190326
530931,STANPACKS(I),5.06,5.06,5.06,5.06,993,20190326
530943,SRI ADHIKARI,5,5.15,4.86,4.92,9090,20190326
530951,RAMINFO,44.55,46,44.55,46,7329,20190326
530953,SUNIL AGRO F,24.55,24.85,24.55,24.85,3019,20190326
530959,DIANA TEA CO,15.48,15.48,14.62,14.65,2903,20190326
530961,VIKASECO,10.38,11,10.18,10.37,702323,20190326
530965,INDIAN OIL,165,169.5,161.1,162.3,976192,20190326
530973,ALFA ICA (I),36.95,36.95,34.2,34.2,102,20190326
530977,SKCIL,43.2,43.2,42,42,153,20190326
530979,INDIA HOME,55.75,69.9,55.75,69.2,3154,20190326
530991,ROOPA INDUS,10.3,10.8,10.3,10.8,2100,20190326
530997,UNIQUE ORGAN,7.3,7.3,7.3,7.3,400,20190326
530999,BALAJI AMINE,472.1,477.05,452.65,455.15,4832,20190326
531041,COMPETENT AU,168.5,168.5,167.95,168,1765,20190326
531043,DHAN JEEVAN,14.3,15.8,14.3,15.8,1511,20190326
531067,CONTIL I LTD,6.87,6.87,6.85,6.85,450,20190326
531082,ALANKIT,29.85,31.3,29.85,31.15,172032,20190326
531083,NIHAR INFO,10.9,10.9,10.9,10.9,2000,20190326
531092,OM MET INFRA,31.3,32.55,31.15,31.9,1832,20190326
531099,RUBRA MEDICA,3.16,3.16,3.16,3.16,25,20190326
531109,ISHAN DYES,35,35,35,35,235,20190326
531112,AMAZEENT,62,62,62,62,165,20190326
531120,PATEL ENGG.,26.6,26.95,25.65,26,38101,20190326
531129,INANI MARBLE,21,22.7,21,21.75,4457,20190326
531146,MEDICAMEN BI,470,490,465.05,474.45,2793,20190326
531147,ALICON,582.8,605,579.4,604,228,20190326
531158,CATVISION,12.6,13.55,12.44,12.64,6839,20190326
531161,ABM KNOWLEDG,58.6,61.5,58.55,59.65,3266,20190326
531162,EMAMI LTD.,394.65,395.9,391.25,393.3,7693,20190326
531169,SKP SECURE.,48,49.75,48,49.75,2510,20190326
531172,PRANAV.SPIN,12,12.96,11.74,11.74,894,20190326
531173,SYSCHEM (I),9.4,9.8,8.96,8.99,22947,20190326
531179,ARMAN FIN,370,370,370,370,1,20190326
531198,DHANADACOL,2.25,2.25,2.25,2.25,240,20190326
531199,GLANCE FIN.,44.35,44.35,44.35,44.35,9,20190326
531201,SHILCHAR TEC,342.5,345,330,332.4,3751,20190326
531209,NUCLE.SOFT E,336.45,339.8,332.95,335.2,1519,20190326
531211,WELLNESS,8.1,8.1,8.1,8.1,100,20190326
531212,NALIN LEASE,14.1,14.1,14.1,14.1,67,20190326
531213,MANAP FIN,119.15,120.15,118.8,119.55,108481,20190326
531215,RTS POWER CO,37.1,39.05,37.1,38,2911,20190326
531216,COMFORT INTE,7.42,7.9,7.42,7.53,2450,20190326
531223,ANJANI SYNT.,17,17,16.65,16.65,272,20190326
531227,DECO-MICA,23.75,23.75,23.75,23.75,100,20190326
531233,RASI ELECTRO,4.18,4.22,4.14,4.18,9233,20190326
531234,VICTORY PAPR,33.25,33.25,33.25,33.25,24,20190326
531241,LINC PEN &PL,201.95,201.95,195.35,200.15,2653,20190326
531266,VST TILLERS,1354.8,1360,1322.2,1336.3,619,20190326
531273,RADHE DEVLOP,12.49,12.78,12.49,12.57,1828,20190326
531278,ELIXIR,37.9,37.9,36.05,36.7,65,20190326
531280,PANKAJ POLY.,6,6,6,6,2,20190326
531287,NAT PLASTIC,34.7,34.7,34.5,34.5,38,20190326
531289,NATFIT,120,121,115.05,119.05,2525,20190326
531297,ARTEFACT PR,25.5,25.5,25.5,25.5,5,20190326
531300,AMIT INTNL.,3.77,3.77,3.77,3.77,10,20190326
531306,DHP INDIA LT,555,572,550,556.75,2164,20190326
531307,SRK INDUS,0.47,0.49,0.47,0.49,93477,20190326
531322,HAVISHA,1.73,1.73,1.73,1.73,1100,20190326
531328,KRETTOSYS,7.47,7.59,7.45,7.5,9762,20190326
531335,ZYDUS WELL,1312.95,1315.35,1292.4,1299.85,448,20190326
531337,IRISMEDIA,37.5,39.9,37,39.55,587431,20190326
531339,JAIHIND PROJ,2.01,2.01,2.01,2.01,200,20190326
531343,INDINFRA,4.07,4.07,4.07,4.07,2,20190326
531344,CONTAIN.CORP,508.65,508.65,503.8,504.5,3494,20190326
531346,EASTERN TRED,45.5,46,45.1,45.8,706,20190326
531349,PANACEA BIOT,184,189.8,175.5,179.4,5450,20190326
531358,CHOICE INT.,68.6,68.75,66.2,66.65,11641,20190326
531359,SHRIRAM ASSE,166.05,166.05,166,166,107,20190326
531364,AQUAPIV,19.54,19.55,18.45,19.37,790,20190326
531373,BYKE HOSP,29.3,29.9,28.7,29.25,140035,20190326
531398,SOURCENTRL,42.3,42.3,42.3,42.3,20,20190326
531402,LWS KNITWEAR,4,4,4,4,4,20190326
531404,ZICOM ELECTR,4.61,5,4.6,4.72,4005,20190326
531411,TUNI TEXTILE,0.2,0.2,0.2,0.2,4344,20190326
531426,TAMIL.NEWSPR,206.75,209.15,204.05,206.3,8386,20190326
531429,ADVENT COMP.,2.04,2.04,2.04,2.04,150,20190326
531431,SHAKTI PUMPS,379.3,386.1,378,379.55,3828,20190326
531437,PWASML,34,34,29,31.2,400,20190326
531439,GOLDSTONE EN,11.77,12.99,11.77,12.8,3602,20190326
531453,MOHIT INDUS.,9.1,9.1,8.02,8.77,4004,20190326
531454,POLYLINK POL,16.49,16.49,15.26,16.4,326,20190326
531460,CONTI.CONTRL,3.57,3.57,3.57,3.57,10,20190326
531463,GBLINFRA,2.29,2.29,2.29,2.29,1778,20190326
531471,DUKE OFFSHOR,21.8,23,21.35,21.4,2835,20190326
531472,CYBELE IND,14.5,14.5,14.5,14.5,3172,20190326
531489,CG-VAK SOFTW,44.4,46.2,42.7,45.55,1704,20190326
531494,NAVKAR BUILD,18.9,18.9,18.9,18.9,110,20190326
531496,OMKAR OVERSE,0.76,0.76,0.76,0.76,337,20190326
531497,MADHUCON PRJ,6.9,6.95,6.9,6.95,1906,20190326
531499,SYBLY INDS.,4.15,4.2,4.15,4.2,625,20190326
531500,RAJESH EXPO.,654.5,659.4,652.5,655.55,56482,20190326
531502,ESAAR (I)LTD,1.26,1.26,1.26,1.26,10120,20190326
531508,EVEREADY (I),194.45,198.4,192.7,195.4,14944,20190326
531512,ORIENT TRADE,36.15,36.15,36.1,36.1,18241,20190326
531518,VIKASPROP,11,11,11,11,542724,20190326
531525,ACE SOFTWARE,26,26,26,26,5,20190326
531531,HATSUN AGRO,706.9,717,705.8,716.85,204,20190326
531539,RISHABH DIGH,35,35.05,34.5,34.6,1414,20190326
531540,MARUTI INFRA,14,17.9,14,17.7,5927,20190326
531541,AVONLIFE,4.8,4.85,4.8,4.85,40440,20190326
531543,JINDAL WORLD,67.4,70.9,65.1,68.45,122495,20190326
531548,SOMANY CRAM,390,400,390,397.75,1648,20190326
531556,CORAL (I)FIN,16.06,18,16.06,17.49,6174,20190326
531569,SANJIVANI PA,4.65,4.71,4.27,4.5,11141,20190326
531574,VAS INFRA,5.33,5.33,5.33,5.33,10,20190326
531583,RAP MEDIA,6.89,6.89,6.89,6.89,200,20190326
531591,BAMPSL SECUR,1.14,1.14,1.14,1.14,115343,20190326
531592,GENPHARMA,138,142.45,138,142.45,226,20190326
531595,CGCL,148.15,152.5,147.3,151.35,330754,20190326
531598,NIMBUS FOOD,0.63,0.63,0.63,0.63,600,20190326
531599,FDC LIMITED,174.1,174.6,167.85,168.7,4613,20190326
531608,GORANI INDUS,25.5,25.5,25.5,25.5,4800,20190326
531616,STARCOM,219,219,219,219,2,20190326
531624,COUNTRY COND,2.3,2.3,2.16,2.28,400,20190326
531633,LINCOLN PHAR,204.5,204.7,197.65,199.75,8289,20190326
531637,SWORD &SHIEL,2.63,2.63,2.63,2.63,50,20190326
531642,MARICOLTD,332,339.5,331.4,338.4,31581,20190326
531648,MAHAVIRIND,0.82,0.82,0.82,0.82,150,20190326
531661,HITTCO TOOLS,3.63,3.63,3.63,3.63,200,20190326
531667,SHREE SURGOV,27.75,27.75,27.75,27.75,1,20190326
531668,VISION CORPO,1.2,1.2,1.2,1.2,8724,20190326
531673,ANKA INDIA,17.3,17.7,17,17.15,3250,20190326
531682,CAT TECHN.,0.5,0.5,0.5,0.5,50,20190326
531687,KARUTURI GLO,1.62,1.71,1.57,1.62,959974,20190326
531717,VIDHIING,79.4,80.7,78.7,79.55,6380,20190326
531719,BHAGIRA.CHEM,469,498.95,469,489.1,12608,20190326
531723,STAMPEDE CAP,1.94,1.94,1.94,1.94,40,20190326
531726,PANCHSHEEL O,69.8,69.8,69.8,69.8,111,20190326
531727,MENON PISTON,21.2,21.2,20.35,20.45,5037,20190326
531737,GREENCREST,1.52,1.52,1.52,1.52,19910,20190326
531739,GENNEX LAB,3.08,3.08,3.01,3.08,60593,20190326
531744,GINI SILK MI,58,59.35,58,59.35,172,20190326
531746,PRAJAY ENGS.,8.3,8.8,8.3,8.8,920,20190326
531752,SUN TECHNO,0.23,0.23,0.23,0.23,4600,20190326
531758,G.K.CONSULT.,6.8,6.8,6.8,6.8,5,20190326
531761,APOLLOPIPES,357,365.95,345.3,359.65,8703,20190326
531762,UNJHA FORMUL,7.93,7.93,7.93,7.93,6000,20190326
531768,POLY MEDICUR,216,217.9,215.1,217.55,3706,20190326
531769,PFL INFOTECH,8.84,8.84,8.84,8.84,200,20190326
531795,ATUL AUTO,339.95,339.95,333,336,1315,20190326
531802,PRERNA INFR,17,17.8,17,17.8,508,20190326
531813,GANGAPAPERS,95,96,95,96,5008,20190326
531814,TIRUPATI SAR,14.15,14.15,12.9,13.5,7213,20190326
531822,RODIUM,128.5,129.6,120,128.9,4542,20190326
531842,LAHOTI OVER.,21.5,21.5,20.5,20.6,15006,20190326
531845,ZENITH BIRLA,0.58,0.58,0.58,0.58,14717,20190326
531847,ASIAN STAR,709,709,709,709,1,20190326
531859,ORIENTAL VEN,52.7,53.2,50.1,52.55,1149,20190326
531861,JOINDRE CAPI,17.15,18.5,17.15,17.95,1702,20190326
531862,BHARATAGRI,103.5,104,103.5,104,334,20190326
531867,UNITECH INTE,6.25,6.25,6,6,2971,20190326
531869,SACHETA MET.,20.3,20.7,19.5,19.8,138980,20190326
531879,PIONEER DIS.,147,153.9,142,144.5,1221,20190326
531881,GMETCOAL,14.23,14.23,14.23,14.23,320,20190326
531882,KWALITYLTD,6.5,6.68,6.46,6.46,209425,20190326
531888,REXNORD ELE.,33.6,33.6,31.5,31.65,2340,20190326
531892,KHANDWALA SE,16.25,16.25,16.25,16.25,1000,20190326
531893,SAWACA BUSI,1.73,1.73,1.73,1.73,12210,20190326
531917,TWINSTAR SOF,1.45,1.53,1.45,1.53,3050,20190326
531921,AGAR IND COR,153.05,164.9,153.05,164.9,195,20190326
531923,DHAMPURE SGR,17.9,18.2,16.85,17.5,461,20190326
531925,SHANTANU SHE,1.48,1.48,1.48,1.48,15317,20190326
531950,VERTEX SEC.,1.7,1.76,1.7,1.76,6328,20190326
531952,RIBA TEXTILS,85.1,91.7,85,89.65,105459,20190326
531962,SHREMETAL,30,30,28.7,28.7,140,20190326
531977,CHARTERLOGIS,6.74,6.74,6.17,6.3,496684,20190326
531978,AMBIKA COTTO,1129.75,1163.55,1125,1135.35,2143,20190326
531979,HIND ALUMIN,78,82.8,67.45,68.75,2468,20190326
531982,SPECTR FOOD,42.5,42.5,42.5,42.5,10,20190326
532001,INDUCTO STL.,12.82,12.82,12.82,12.82,20,20190326
532011,POOJA ENT,19,19,19,19,780,20190326
532015,GRAVITY (I),1.9,1.99,1.81,1.81,4250,20190326
532022,FILAT FASH,3.74,3.74,3.74,3.74,5831,20190326
532025,SOWBH MEDIA,1.78,1.78,1.78,1.78,500,20190326
532033,JAIN STUDIOS,3.57,3.57,3.57,3.57,100,20190326
532034,SAFALHBS,1.81,1.81,1.81,1.81,550,20190326
532038,EMMSONS INT.,4.85,4.85,4.85,4.85,3,20190326
532039,ZENOTECH,20.65,20.65,19.25,20.1,32506,20190326
532051,SWELECT,219,228.95,219,222.25,480,20190326
532053,WALLFORT FIN,28.2,30.45,28,29.55,2139,20190326
532054,KDDL LTD,440,440,430,430.65,250,20190326
532067,KILPEST (I),77.1,82.8,77.1,78.3,2588,20190326
532070,SUPERB PAPER,15,15.75,15,15.75,25,20190326
532081,KSERASERA,0.19,0.19,0.19,0.19,5230,20190326
532090,VANDANA,0.26,0.26,0.26,0.26,2700,20190326
532097,MUKAND ENGG.,18,18,17.9,17.9,625,20190326
532113,BRIJLAXMI LE,3.33,3.33,3.33,3.33,50,20190326
532123,BSE INFRA,2.05,2.05,1.95,2.02,23372,20190326
532129,HEXAWARE TEC,333.25,333.25,325.05,328.15,47332,20190326
532134,BANKBARODA,119.8,122.4,118.75,121.1,628660,20190326
532141,ANDHRA CEMEN,4.9,5,4.72,4.79,29413,20190326
532143,SKM EGG PROD,52,52.5,51.9,51.95,350,20190326
532144,WELCORP,120,128,119,125.5,377338,20190326
532149,BNK OF INDIA,98.55,102.6,98.55,101.85,765634,20190326
532150,INDRAPRAST,39.1,39.3,36.95,38.35,13212,20190326
532155,GAIL (I) LTD,351.25,360.5,351.25,358.6,107580,20190326
532156,VAIBHAVGBL,628.85,665.05,628.85,639.9,1352,20190326
532159,TRESCON,90,90.65,90,90.65,1450,20190326
532160,GUJ.STAT.FIN,1.15,1.15,1.15,1.15,7000,20190326
532162,JK PAPER,139.95,140.05,137.8,139.4,69044,20190326
532163,SAREGAMA (I),550,560.35,550,559.4,50915,20190326
532164,MINOLTA FIN.,1.13,1.14,1.13,1.14,14725,20190326
532166,ALKA SECUR.,0.19,0.19,0.19,0.19,160,20190326
532173,CYBERTECH,43.6,45.1,43.5,44.3,1767,20190326
532174,ICICI BANK,384.25,395.15,383.65,394.05,1562759,20190326
532175,CYIENT,674.95,674.95,660,660.25,6227,20190326
532178,ENGINRS.(I),113.1,115.05,113,113.95,256958,20190326
532179,CORPN.BANK,27.9,28.7,27.05,27.8,54994,20190326
532180,DHANALAK.BNK,17.45,17.7,17.3,17.4,45792,20190326
532181,GUJ.MINERAL,82.05,82.15,80.55,80.8,10374,20190326
532183,GAYATRI SUGR,2.76,2.76,2.76,2.76,160,20190326
532187,INDUSIND BNK,1682,1724.5,1672,1715.45,150497,20190326
532189,INDIA TOURIS,275.8,286.45,275.75,277.5,7940,20190326
532209,J & K BANK,48.7,49.55,48.6,49.25,48408,20190326
532210,CITY UNION,201.8,202.3,199.75,200.55,38803,20190326
532212,ARCHIES LTD,24.25,24.5,23.7,24.5,11553,20190326
532215,AXIS BANK,749.6,761.7,742,757.2,336660,20190326
532216,HB STOCKHOL.,7.5,8.22,7.5,7.61,526,20190326
532218,SOUTH IND.BK,15.7,15.89,15.65,15.82,605575,20190326
532219,ENERGY DEV.,7.95,8.1,7.26,7.8,34512,20190326
532221,SONATA SOFT.,326.75,333.4,326.7,330,3252,20190326
532230,BENGAL TEA &,41.25,41.25,41.05,41.05,15,20190326
532234,NAT.ALUM,54.1,54.15,53.35,53.6,557868,20190326
532240,INDIA NIPPON,418.05,422.8,415.2,422.55,2131,20190326
532259,APAR INDUS.,660.35,666,660.35,663,497,20190326
532268,ACCELYA,923.35,923.35,915,917.95,605,20190326
532271,CYBERMATE,2,2,1.86,1.93,21728,20190326
532275,LANDMARC LEI,0.34,0.34,0.34,0.34,1000,20190326
532276,SYNDICATE BN,38.55,40.65,38.55,40.2,629516,20190326
532281,HCL TECHNO,1017,1041,1011.75,1033.8,33237,20190326
532282,CASTEXTECH,0.93,0.93,0.85,0.88,39505,20190326
532284,TCFC FINANCE,29.05,30.7,28,30,3089,20190326
532285,GEOJITFSL,40.15,41.2,40,40.25,55016,20190326
532286,JINDAL STE,162.85,164.5,160.85,163.35,555771,20190326
532296,GLENMARK PHA,643.9,651,637,648.55,27026,20190326
532300,WOCKHARDT,424,425,417.75,422.05,97454,20190326
532301,TATA COFFEE,88.35,91.3,88.35,89.9,37837,20190326
532305,IND-SWIFT LA,42.15,42.15,40.5,40.95,3255,20190326
532307,MELSTAR INFO,1.47,1.47,1.47,1.47,200,20190326
532309,GEPIL,812.3,813,803.05,812.95,434,20190326
532310,SHREE RAMA,5.1,5.6,5.1,5.41,10105,20190326
532313,MAHINDRALIFE,356.65,365,356.1,358.65,3443,20190326
532318,GEMINI COMMU,0.23,0.23,0.23,0.23,511,20190326
532321,CADILA HEALT,334.9,336.95,330,335.45,19630,20190326
532323,SHIVA CEMENT,16.02,16.5,15.9,16.24,33379,20190326
532326,INTENS TECH,39.7,40.6,38.2,39.9,273850,20190326
532329,DANLAW TECH.,110,110,92,93.05,1237,20190326
532330,BIOPAC INDIA,4.86,5,4.56,4.79,30991,20190326
532331,AJANTA PHARM,1001.05,1020,1001.05,1009.3,17629,20190326
532332,CURATECH,1.68,1.68,1.68,1.68,10000,20190326
532333,HB PORTFOLIO,24,24,23,23.85,785,20190326
532334,HB ESTATE DE,16.05,17.2,16.05,17.13,18582,20190326
532336,BARON INFO.,0.19,0.19,0.19,0.19,6048,20190326
532339,COMPUCOM SOF,9.62,9.75,9.62,9.65,6523,20190326
532341,IZMO,58.6,59.15,57,57.35,788,20190326
532342,COMMEX TECH,0.36,0.36,0.36,0.36,2000,20190326
532343,TVS MOTOR L,464.35,466.25,458.15,460.5,49868,20190326
532345,GATI LTD.,89.95,92.05,89.15,89.65,89142,20190326
532348,SUBEX LTX,6.09,6.09,5.7,5.73,251275,20190326
532349,TRANSPORT CO,294.6,299.9,293,298.7,1048,20190326
532350,PADMALAYA TE,2,2,2,2,592,20190326
532351,AKSH OPTIFIB,18.55,18.9,18.4,18.75,108976,20190326
532354,VIRGOGLOB,4.31,4.31,4.31,4.31,1193,20190326
532356,TRIVENI ENGG,58,58,56.65,57.1,20727,20190326
532357,MUKTA ARTS,45.05,45.05,43.7,44.35,30,20190326
532362,NAGPUR POWER,36.95,40,36.9,38.6,1853,20190326
532365,DYNACONS SYS,28.8,28.8,27,28,5085,20190326
532366,PNB GILTS,30.7,32,30.25,31.9,24563,20190326
532368,BCG,2.99,3.09,2.87,3.09,574746,20190326
532369,RAMCO INDS.,205.2,205.2,201.95,202.1,3368,20190326
532370,RAMCO SYSTM,241,242.35,231.8,234.55,3370,20190326
532371,TATA TELESER,3.07,3.23,3.07,3.13,189435,20190326
532372,VIRINCHI,84.5,84.5,81.1,81.85,19582,20190326
532373,WEPSOLN,20.6,21.3,20.6,21.15,4784,20190326
532374,STER TECH,220.85,222.75,218.55,219.25,157449,20190326
532375,TIPSINDUSTR,62.6,64,61.5,61.5,3047,20190326
532376,MRO-TEK,39,39,38.15,39,150,20190326
532379,FIRSTOBJ,9.9,10.88,9.89,10.8,586,20190326
532380,BABA ARTS,3.31,4,3.31,3.98,5663,20190326
532382,BALAJI TELE.,82.25,85.9,81.25,82.3,28365,20190326
532384,TYCHE INDS,71,72.5,67.45,68.2,656,20190326
532386,CALIFORN.SOF,19.45,21.45,19.45,21.45,29191,20190326
532387,PRITISHN COM,17.55,17.55,17.5,17.55,1000,20190326
532388,INDIAN OVER.,13.54,13.75,13.54,13.61,53830,20190326
532390,TAJ GVK HOTL,228.65,237.6,228.65,235.25,2646,20190326
532391,OPTO CIRCUIT,8.49,8.49,8.03,8.07,73969,20190326
532392,CREATIVE EYE,2.76,2.76,2.76,2.76,12000,20190326
532395,AXISCADES,60.2,62.5,59.05,59.95,9219,20190326
532398,UMESL,1.18,1.18,1.18,1.18,301,20190326
532400,BSOFT,95.7,97.8,94.2,96.25,77791,20190326
532404,SAVEN TECHNO,22.2,23.65,21.85,23.1,5106,20190326
532406,AVANTEL LTD,227,230.2,225,225.15,422,20190326
532407,MOSCHIP SEMI,18.15,19.8,18.15,18.75,28096,20190326
532408,MEGASOFT LTD,7.34,7.34,6.91,6.91,6854,20190326
532410,TRANSCORP IN,24.35,24.35,21,21.15,1336,20190326
532411,VISESH INFO.,0.19,0.19,0.19,0.19,9211204,20190326
532413,CEREBRA INTE,25.4,25.7,24.9,25.25,268955,20190326
532416,MID-DAY MULT,26.8,26.8,26.7,26.7,2300,20190326
532418,ANDHRA BANK,25.45,25.8,25.3,25.65,93172,20190326
532419,SMARTLINK,88,89.7,88,88.8,1201,20190326
532424,GODREJ CONS,695.95,695.95,683.2,691.5,15634,20190326
532425,GENUSPRIME,5.22,5.22,5,5.22,29080,20190326
532430,BF UTILI,186.55,194,186.5,192.3,71311,20190326
532432,UNITD SPR,552.25,558.25,546.15,548.8,67407,20190326
532435,SANINFRA,33.75,33.75,33.75,33.75,325,20190326
532439,OLECTRA,265,265,254,258.8,9996,20190326
532440,MPS LTD,480.1,498.95,478.95,484.9,309,20190326
532443,CERA SANITAR,2654.55,2658,2626.6,2650,384,20190326
532454,BHARTI ARTL,328,331.1,326.5,328.2,229366,20190326
532455,SHALIMAR WIR,14.75,16.4,14.75,16.33,4838,20190326
532456,COMPUAGE INF,17.25,17.75,16.6,16.75,3715,20190326
532457,GULSHAN POLY,53.15,53.65,50.65,52.2,11141,20190326
532460,PONNI SUG(ER,141,141,134.5,135.45,1500,20190326
532461,PUNJAB NATIO,90.7,93,90.7,92.3,2291448,20190326
532466,ORACLE FIN,3349,3395,3328.05,3361.2,8525,20190326
532467,HAZ MUL PRO,0.46,0.46,0.46,0.46,100300,20190326
532468,KAMAHOLDING,5280,5700,5200,5524.85,629,20190326
532475,APTECH LTD,172.6,177.5,171.55,173.55,29361,20190326
532477,UNION BANK L,87.65,92,87.5,91.55,1056055,20190326
532478,UNITED BREWA,1327.45,1351,1293,1347.9,130886,20190326
532479,ISMT LTD,8,8.49,7.98,8.1,4923,20190326
532480,ALLAHABAD BK,52.6,53.65,50.7,51,649586,20190326
532481,NOIDA-TOLL B,5.3,5.8,5.3,5.6,45622,20190326
532482,GRANULES (I),109,113.35,109,111.5,42195,20190326
532483,CANARA BANK,271.3,284,270.45,281.45,398259,20190326
532485,BALMER LA.IN,389,394.8,384.05,385.9,4281,20190326
532486,POKARNA LTD,168.65,172.4,168.15,169.7,1848,20190326
532488,DIVI'S LAB.,1710,1767.1,1687.9,1705.2,19742,20190326
532493,ASTRA MICRO,93.45,104.75,92.3,103.6,223856,20190326
532497,RADICOKHAIT,398.55,399.75,393,395,28790,20190326
532498,SHRMCITYUN,1798.6,1818.25,1782,1784.95,56,20190326
532500,MARUTISUZUK,6569,6600,6483.55,6578.8,84844,20190326
532503,RAJAPAMILLS,829,834,820,821.9,138,20190326
532504,NAVIN FLUORI,710.7,717,705,708.8,6212,20190326
532505,UCOBANK,18.25,18.5,18.25,18.35,81682,20190326
532507,BAG FIL MED,4.77,4.88,4.7,4.74,83501,20190326
532508,JSL,38.5,40.6,38.5,39.6,19795,20190326
532509,SUPRAJIT ENG,235.05,241.1,234,239.5,4118,20190326
532511,EXCEL CROP.,3676.35,3702,3665.5,3699.6,124,20190326
532513,TVSELE,177.9,179.95,175.5,177.75,3630,20190326
532514,INDRA GAS,308.45,313.55,305.45,307.65,170406,20190326
532515,TV TODAY,320,320,316.1,318.9,1593,20190326
532518,FLORENCE,1290,1350,1290,1314.8,90,20190326
532521,PALRED,33.05,33.15,31.95,32.4,50637,20190326
532522,PETRONET LNG,239.6,241.1,237,237.95,77110,20190326
532523,BIOCON LTD.,613,616.2,610,611.55,35045,20190326
532524,PTC INDIA,74.7,75.45,74.25,74.5,22674,20190326
532525,BANK MAHA,13.14,13.5,13.13,13.32,29495,20190326
532527,RK FORGINGS,516.05,517,515.95,516,772,20190326
532528,DATAM GLOB,100.05,102.05,100,100.7,9274,20190326
532529,NDTV,36.25,37.15,34.8,36.9,4482,20190326
532531,STAR,438.05,446.9,437.45,445.1,43540,20190326
532532,JAIPRA,5.56,5.74,5.48,5.62,5261750,20190326
532538,ULTRATECH CM,3870.1,3938.4,3833.5,3920.05,19503,20190326
532539,MINDA IND,347.55,352.4,340,341.4,8539,20190326
532540,TCS LTD.,1985,1994,1959,1981.8,133616,20190326
532541,NIITTECH,1316.85,1318.55,1295.7,1306.8,19400,20190326
532543,GULFPETRO,66.95,68,65,66.9,3003,20190326
532548,CENTURYPLY,197.3,200,196.2,198.25,10425,20190326
532553,WELENT,105.6,110,105.4,106.7,55886,20190326
532555,NTPC LTD,136.5,141.25,136.35,140.1,1048151,20190326
532604,SALSTEEL,5.06,5.1,5,5,4440,20190326
532605,JBM AUTO,260.5,261.95,257.2,261.15,1037,20190326
532610,DWAR SUGAR,29,29.1,28.6,28.8,27865,20190326
532612,INDOCO REM,185,188.6,182.8,184.95,2820,20190326
532613,VIPCLOTHNG,20.65,21.35,20.65,20.8,80600,20190326
532614,IMPEX,0.39,0.39,0.39,0.39,1000,20190326
532616,XCHANGING,43,43,42.7,42.8,2598,20190326
532617,JETAIRWAYS,265.25,279,262.3,271,5410588,20190326
532621,MORARJETEX,22.55,24,22.55,22.95,202,20190326
532622,GATEWAY DIST,127.9,131.9,125.65,127.75,10984,20190326
532623,NR INTERNA,7.02,7.02,7,7,356,20190326
532624,JINDALPH,22.3,22.3,20.75,20.85,3012,20190326
532626,PONDY OXIDES,356,356,345.25,352.35,3589,20190326
532627,JPPOWER,1.86,1.97,1.86,1.9,595745,20190326
532628,3I INFOTECH,3.81,3.9,3.74,3.83,362567,20190326
532629,MCNALLYB,7.57,7.75,7.56,7.57,43321,20190326
532630,GOKALDAS,91,92,89.6,90.25,7203,20190326
532633,ALLSEC TECH,288,295.05,283,292.75,8372,20190326
532636,IIFL,431,438.55,421,431,3735,20190326
532637,MAN DRUGORG,58.5,58.5,55.25,56.15,5045,20190326
532638,SHOPPER STOP,460.7,476,456.55,468.6,1735,20190326
532641,NDL,53.85,54.25,51.55,54.05,229905,20190326
532642,JSWHL,2800,2800,2780,2786,8,20190326
532644,JK CEMENT,810.75,831.95,805,823.3,2434,20190326
532646,UNIPLY IND,40.7,42.45,39.1,40.25,65724,20190326
532647,PROVOGUE IND,1.18,1.29,1.17,1.17,12080,20190326
532648,YES BANK,248.1,254.9,247.5,253.7,2048658,20190326
532649,NECTAR LIFE,17.65,17.9,17.25,17.6,43013,20190326
532650,MSP STEEL,13,14.99,13,13.22,3125,20190326
532651,SPL INDS,45.25,48.1,45.25,46.65,3042,20190326
532652,KARNATAKA BK,125,131,124.75,130.05,147036,20190326
532654,MCLEOD RUSSE,86,87.25,85.2,86.55,9795,20190326
532656,FACOR ALLOYS,2,2.07,1.95,2.02,74737,20190326
532658,EON ELECT,38.75,40.9,38.75,39.95,1924,20190326
532659,IDFC,43.05,44.9,43,44.75,438319,20190326
532660,VIVIMED LABS,23.2,23.7,22.7,23.05,24560,20190326
532661,RANE MADRAS,373.05,373.05,360.3,363.4,1042,20190326
532662,HT MEDIA,46.8,47.9,45.1,46.2,25227,20190326
532663,SASKEN,623,641.85,622.05,638.95,4067,20190326
532665,RAJVIR IND,15.75,15.75,15.75,15.75,100,20190326
532666,FCS SOFTWARE,0.23,0.23,0.22,0.22,296692,20190326
532667,SUZLONENERGY,6.51,6.9,6.4,6.64,8518089,20190326
532668,AURIONPRO SO,145,149.95,130,134.8,20872,20190326
532669,SOUTHBIOTEC,1.53,1.53,1.53,1.53,667,20190326
532670,RENUKA SUGAR,10.4,10.75,10.16,10.47,149160,20190326
532673,KM SUGARMILL,9.6,9.89,8.98,9.2,11428,20190326
532674,BANNARI AMMA,194.9,194.9,176.65,189.5,16783,20190326
532676,PBA INFRASTR,4.5,4.51,4.46,4.51,400,20190326
532678,BOMBAY RAYON,8.43,8.45,7.66,8.24,19881,20190326
532679,SORILINFRA,278,293.05,277.15,279.95,36038,20190326
532682,ABG SHIPYARD,1.83,1.83,1.83,1.83,300,20190326
532683,AIAENGINEER,1725,1727,1679.3,1699.7,144,20190326
532684,EVEREST KANT,27.5,27.8,27,27.15,14013,20190326
532686,KERNEX MICRO,22,22.2,22,22.2,1062,20190326
532687,REPRO INDIA,575,575,561.5,564.8,448,20190326
532689,PVR LTD,1579.25,1594.15,1554.5,1568.9,345947,20190326
532690,RAMSARUP IND,0.4,0.4,0.4,0.4,6100,20190326
532692,RADHA MADHAV,18.45,18.45,17.4,17.7,81390,20190326
532693,PUNJ LLOYD,2.2,2.3,2.09,2.26,267727,20190326
532694,BARTRONICSIN,6.4,6.9,6.4,6.44,9481,20190326
532695,CELEBRITYFAS,8.9,8.99,7.67,8.21,15610,20190326
532696,EDUCOMP SOLN,2.28,2.48,2.28,2.48,17843,20190326
532698,NITINSPINNER,82.05,88,80,87,5624,20190326
532699,ROYALORCH,116.25,117.9,115.8,116.75,6193,20190326
532700,ENT NETWORK,516,519.95,509.05,516.2,772,20190326
532702,GUJ PETRONET,178.1,179.35,174.35,178.3,8922,20190326
532705,JAGRAN PRAK,112.65,115.4,111.75,114.25,6129,20190326
532706,INOX LEISURE,300.55,302.6,293.5,294.9,4909,20190326
532707,DYNEMIC PRO,113.9,117,113.55,116.45,26024,20190326
532708,GVK POWERINF,7.49,7.74,7.4,7.53,277935,20190326
532710,SADBHAV ENGG,263.9,263.9,240.65,247.6,6570,20190326
532711,SUNIL HITECH,1.18,1.18,1.09,1.15,230770,20190326
532712,REL COM LTD,4.81,4.81,4.81,4.81,1300130,20190326
532713,SAKUMA EXPO,28.4,29,28,28.1,18316,20190326
532714,KEC INTERN,294.75,298.3,283.8,295.6,33332,20190326
532716,GILLA ARBUT,51,51,47.1,47.8,585,20190326
532717,INDOTECHTR,103.35,105.5,101.1,104.1,546,20190326
532719,BL KASHYAP,19.25,19.4,18.8,19.1,48709,20190326
532720,M&M FINANSER,414,414.55,405.6,411.65,139542,20190326
532721,VISA STEEL,7.8,8.25,7.5,8.19,8855,20190326
532722,NITCO TILES,37.45,38.5,37.15,37.7,10649,20190326
532723,MONNETPRO,6.03,6.03,5.75,5.75,1290,20190326
532725,SOLAR IND,1043.75,1043.75,1018.5,1019.8,69,20190326
532726,GALLAN METAL,45.3,50.5,45.3,49,307,20190326
532727,ADHUNIK MET,3.25,3.26,3.01,3.01,82598,20190326
532728,MALU PAPER,26,26.65,26,26.65,907,20190326
532729,UTTAM SUGAR,122.5,124.75,122.1,124,10091,20190326
532730,STL GLOBAL,5.67,6.15,5.67,6.04,687,20190326
532732,KEWAL KIRAN,1280,1280,1280,1280,11,20190326
532733,SUN TVNET,585,590,581.8,584.95,73902,20190326
532734,GODAWARI POW,233.7,239.4,233.7,236.65,12868,20190326
532735,RSYSTEMINT,50,51.6,50,51.5,958,20190326
532737,EMKAY GLOB F,99.05,103.5,96.95,99.8,4973,20190326
532738,TANTIA CONS,3.61,3.61,3.61,3.61,211,20190326
532740,LOKESH MACH,42.75,43.3,42.6,42.9,1100,20190326
532741,KAMDHENU,171.75,171.75,165.6,165.8,3539,20190326
532742,PAUSHAK LTD,1968,2016,1941,1944.7,1473,20190326
532744,GTN TEXTILE,8.43,8.43,8.42,8.42,1000,20190326
532745,INDICAP,40.5,43,37,37.5,21062,20190326
532746,UNITY INFRA,0.9,0.9,0.86,0.86,2468,20190326
532748,PRIME FOCUS,60.55,62.8,59.4,61.9,3690,20190326
532749,ALLCARGO,112.95,113.2,110.15,111.8,14728,20190326
532751,EASUNREYRL,7.76,7.82,7.5,7.6,9019,20190326
532754,GMR INFRASTR,17.1,19.75,17.1,19.45,13236924,20190326
532755,TECH MAH,790.05,790.05,769.5,772.1,147663,20190326
532756,MAHINDCIE,228.6,233.6,225.25,232.1,9007,20190326
532757,VOLTAMP TRAN,1129.5,1137.45,1114.45,1129.7,523,20190326
532759,ATLANTA,18.3,19.25,18.3,18.95,4410,20190326
532760,DEEP INDS,139,139,135.15,136.65,5177,20190326
532761,HOV SERVICES,128,130,127,128.1,2840,20190326
532762,ACTION CONST,99.2,100.15,95.75,96.7,93517,20190326
532764,GEECEE,121.3,121.3,118,119.25,1791,20190326
532765,USHER AGRO,1.47,1.47,1.47,1.47,7920,20190326
532766,RICHA IND,1.46,1.46,1.46,1.46,21350,20190326
532767,GAYATRI PROJ,151.3,154.8,146.75,150.85,6993,20190326
532768,FIEM INDS,497,497,482,484.4,51066,20190326
532771,JHS SVEN,25.6,25.8,25.25,25.35,13416,20190326
532772,DCBBANK,196,200,195.4,199.15,66576,20190326
532773,GLOBAL VECT,71.05,73.45,69.4,70.6,367,20190326
532774,INSPIRISYS,53,56.65,52.5,52.55,1134,20190326
532775,GTL INFRAST,0.85,0.93,0.85,0.91,392224,20190326
532776,SHIVAM AUTO,35.6,36,33,34.6,5720,20190326
532777,INFO EDGE,1903.05,1911.35,1880,1889.85,9599,20190326
532779,TORNT POWER,254.95,256.8,251.1,254.05,75148,20190326
532780,PARSVNATH,6.36,6.6,6.32,6.34,14411,20190326
532782,SUTLEJ TEXT,41,41.1,40.25,40.65,4340,20190326
532783,DAAWAT,37.95,38.1,36.45,37.9,44900,20190326
532784,SOBHA,452.55,468.25,447.7,457.6,26551,20190326
532785,RUCHIRA PAP,101.35,104.5,101.35,104.05,7980,20190326
532787,ESS DEE ALUM,16.45,16.65,16.1,16.56,2184,20190326
532790,TANLA,35.1,36.5,35,36.3,41329,20190326
532794,ZEEMEDIA,17.6,18.45,17.6,18.4,254782,20190326
532795,SITINET,4.34,4.78,4.34,4.71,771082,20190326
532796,LUMAX TECH,136.65,143.35,132,140.2,3283,20190326
532797,AUTOIND,53.2,53.5,52.15,52.55,2658,20190326
532798,NTWK MED INV,34.3,34.3,33.55,33.85,48320,20190326
532799,HUBTOWN,32.8,32.8,31,31.5,291580,20190326
532800,TV18BRDCST,34.85,35.2,34.5,34.9,328130,20190326
532801,CAMBRIDGE,46,46,43.8,45.1,2923,20190326
532804,TECHNOCRAFT,549,557,548.8,555.5,763,20190326
532805,REDINGTON,98,98.2,96.25,96.8,4009,20190326
532806,AI CHAMPDNY,14.19,14.19,14.19,14.19,300,20190326
532807,CINELINE,43.85,44.9,42.3,42.6,3950,20190326
532808,PGIL,168,172,166.15,168.75,5542,20190326
532809,FSL,46.25,46.9,45.8,46.35,360877,20190326
532810,POWER FINAN,119.65,122.5,117,118.05,1409200,20190326
532811,AHLUWALIA CO,320,323,320,322,1090,20190326
532812,TRANSWARRANT,4.8,5.16,4.8,5.15,2049,20190326
532813,C & C CONSTR,11.89,11.9,11.26,11.27,10025,20190326
532814,INDIAN BANK,253.8,262.5,253.55,261.75,79122,20190326
532815,SMS PHARMACE,63.25,65,62,63.1,960,20190326
532817,ORIENTAL,13.05,13.98,13.05,13.11,8002,20190326
532819,MINDTREE LTD,948.85,961.95,936.65,950.55,125788,20190326
532820,ELAND,5.5,5.77,5.3,5.69,23260,20190326
532822,IDEA,30.45,30.45,29.35,29.6,3182864,20190326
532823,EURO CERAMIC,1.74,1.74,1.62,1.62,1787,20190326
532825,JAGJANANI,0.37,0.37,0.37,0.37,543,20190326
532826,RAJ TELE,36.6,40,36.6,39.95,3011,20190326
532827,PAGE INDUSTR,23900,25149.95,23671.25,24766.85,1406,20190326
532828,AMD INDUS,20.3,20.75,20.25,20.3,2305,20190326
532829,LAWRESHWAR,31.5,31.5,28.5,28.65,1200,20190326
532830,ASTRAL POLY,1118.6,1121,1068.05,1108.95,4579,20190326
532832,INDBUL REAL,87.8,90.85,86.3,89.15,603632,20190326
532834,CAMLINFINE,49.65,51.4,49.5,50.5,70168,20190326
532835,ICRA,2872.05,2970,2866,2895,33,20190326
532839,DISH TV,34.8,36.05,34.65,35.7,915277,20190326
532841,SAHYA INDU,191,191.4,180.4,183.55,11502,20190326
532842,SREE RAYALA,173.4,173.4,168,169.4,497,20190326
532843,FORTIS,137,137.45,136,136.2,12004,20190326
532845,TGBHOTELS,11.61,11.99,11.35,11.4,14951,20190326
532847,HILTON MET,18.5,19.2,18.5,19,2709,20190326
532848,DELTA CORP,241.7,247.5,239.85,246.45,74406,20190326
532850,MIC ELECTRON,0.99,1,0.95,0.95,81300,20190326
532851,INSECTCID,613.7,628.35,613.7,624.8,706,20190326
532852,MCD HOLDING,23.1,23.1,23.1,23.1,126,20190326
532853,ASAHI SONG,159.05,159.05,155.05,156.65,136,20190326
532854,NITIN FIRE,1.34,1.34,1.22,1.26,607667,20190326
532855,HARYA CAPFIN,44.55,44.55,40.35,40.35,866,20190326
532856,TIME TECHNO,102.05,102.05,99.75,99.9,5086,20190326
532859,HGSL,607.75,622,606.1,622,56,20190326
532864,NELCAST,70.5,71.5,69.85,71.15,7148,20190326
532865,MEGHMANI,63.4,64.35,59,59.65,501976,20190326
532866,QUINTEGRA SO,0.35,0.35,0.35,0.35,20000,20190326
532867,V2RETAIL,280,281.2,276.3,277,863,20190326
532868,DLF LIMITED,191.35,205,189,196.6,2265236,20190326
532869,TARMAT,36.9,38.8,36.45,37.7,1584,20190326
532870,ANKIT METAL,0.46,0.46,0.46,0.46,8831,20190326
532871,CELESTIAL,6.3,6.3,5.85,5.93,5370,20190326
532872,SUNPHA ADV,188.4,189.9,185.35,186.35,63058,20190326
532873,HOUSING DEV,24.8,26,24.8,25.8,385613,20190326
532874,SURYACHAKRA,0.29,0.29,0.29,0.29,105,20190326
532875,ALLIED DIGIT,13.25,14.45,13,13.5,4841,20190326
532878,ALPA LAB,25.25,26.25,25.25,25.45,2589,20190326
532880,OMAXE LTD,206.75,208.05,205.75,207.65,118634,20190326
532884,REFEX,44.85,45.9,43.5,43.75,17497,20190326
532885,CENTRAL BK,32.25,32.9,32.25,32.55,39959,20190326
532886,SEL MANUF,1.21,1.22,1.21,1.22,15100,20190326
532887,NTL,1.02,1.05,1,1,525,20190326
532888,ASIAN GRANIT,211.95,231.5,211.95,229.8,50474,20190326
532889,K.P.R. MILL,552.1,552.1,544.25,547.1,5613,20190326
532890,TAKE SOLUT,126,137.9,125.75,136.4,174638,20190326
532891,PURAVANKARA,77.85,78.5,76.35,76.55,5333,20190326
532892,MOTILALOFS,605,608.1,595.1,598.8,6204,20190326
532893,VTM LTD,25.9,26.9,25.5,26.8,3833,20190326
532894,IWIND ENERGY,5.5,6,5.31,5.41,8587,20190326
532895,NAGREKA CAP,13,13,12.35,12.35,101,20190326
532896,MAGNUM VENT,5.41,5.69,5.17,5.21,900,20190326
532898,POWER GRID,202,204,199.55,202.75,114066,20190326
532899,KAVERI SEED,454.3,455.9,448.75,451,18302,20190326
532900,PAISALO,299.5,299.6,298.4,298.4,202,20190326
532902,CONSOL CONST,1.85,1.88,1.85,1.86,61798,20190326
532904,SUPREME INFR,26.5,27.5,26.35,26.35,9595,20190326
532906,MAANALU,89.15,98.7,82.05,84.35,8503,20190326
532907,ILFSENGG,9,9.55,9,9.05,20667,20190326
532908,SHARON BIO,3.65,3.65,3.43,3.43,24085,20190326
532911,PARLE SOFTWR,12.13,12.13,11.5,12.13,35837,20190326
532914,ARCOTECH LTD,5.87,6.09,5.69,5.89,16150,20190326
532915,RELIGARE ENT,29.95,29.95,27.5,28.65,123131,20190326
532916,BARAK VALL,15.91,15.91,15.91,15.91,85,20190326
532918,RATHI BARS,14.35,15,14.2,14.89,5460,20190326
532920,EMPEE DIST,7.3,7.3,7,7,118,20190326
532921,ADANI PORTS,361,369.65,361,368.7,92586,20190326
532922,EDELWEISS,189,190.45,184,186.25,267518,20190326
532923,REN JEWELERY,318,318,318,318,120,20190326
532924,KOLTEPATIL,251,251.05,247,248.6,2646,20190326
532925,KAUSHAL INFR,0.75,0.75,0.75,0.75,1000,20190326
532926,JYOTHY LAB,186,186.25,183.35,184.2,10151,20190326
532927,ECLERX,1166.9,1166.9,1136,1138.75,5531,20190326
532928,TRIL,12.51,12.84,12.31,12.53,38616,20190326
532929,BRIGADE,243,253.25,242.25,246.7,24147,20190326
532930,BGR ENERGY,59.95,65.6,59.95,62.85,51485,20190326
532931,BURNPUR,3.05,3.05,2.96,3.01,28244,20190326
532932,MANAKSIA LTD,38.35,38.4,37.65,38,3075,20190326
532933,PORWAL AUTO,31.85,31.85,27.9,28.4,9527,20190326
532934,PPAP,273.15,282.2,270.2,272.9,6619,20190326
532935,ARIES AGRO,85.25,86.5,84.4,85.1,3329,20190326
532937,KUANTUM,466,479.85,461,470,375,20190326
532939,RPOWER,10.45,10.98,10.41,10.7,6839861,20190326
532940,J KUMAR INFR,154.15,158,153.65,157.2,4789,20190326
532941,CORDS CABLE,66,68.2,65.7,66.5,3944,20190326
532942,KNR CONST,251,264,251,261.8,7953,20190326
532944,ONMOBILE,41.1,42.2,40.25,41.05,32060,20190326
532945,SHRIRAM EPC,9.04,9.04,7.89,7.95,120026,20190326
532946,BANG,31.6,33.8,31.4,32.05,56105,20190326
532947,IRB INFRA,140,143.3,140,142.2,112485,20190326
532951,GSS INFOTECH,118,118.65,114,114.3,44210,20190326
532952,NAHAR CAP,87.5,95.7,87.5,91.6,2670,20190326
532953,V GUARD IND,216,217.95,214.45,217.2,32073,20190326
532955,RECLTD,157,159.3,150.35,151.4,2295361,20190326
532957,GOKAK TEXTI,15.1,15.6,15.1,15.6,115,20190326
532959,GAMMON INFRA,0.62,0.64,0.59,0.62,358830,20190326
532960,IBVENTURES,275.6,279.5,272,272.65,291765,20190326
532961,SITA SHREE,0.6,0.61,0.59,0.59,4761,20190326
532966,TITAGARH WAG,69.3,70.3,68.4,69.6,424481,20190326
532967,KIRI DYES,475.15,480,470.65,477.8,23505,20190326
532972,SANKHYA INFO,75.9,75.9,69.65,71.5,9361,20190326
532974,ABML,46.25,46.45,45,45.25,2381,20190326
532975,AISHWARYA TE,2.6,2.6,2.45,2.45,3100,20190326
532976,JAIBALA IND,25.4,27,25.4,26.7,56199,20190326
532977,BAJAJ AUTO,2960,2964.65,2933,2951.3,9552,20190326
532978,BAJAJ FINSE,6969,7038.9,6920.55,6983.75,8385,20190326
532979,PIRPHYTO,33.6,35,33.6,35,3804,20190326
532983,RPG LIFESCI,249.1,251,247.5,248.9,616,20190326
532985,KOTAK SENSEX,387,388,387,388,457,20190326
532986,NIRAJ CEMENT,19.3,19.3,16.2,18.4,9301,20190326
532987,RANE BRAKE,626.95,626.95,602.2,619,599,20190326
532988,RANE ENGVL,455,455,450.25,451.15,750,20190326
532989,BAFNA PHARMA,10.55,10.55,10.55,10.55,500,20190326
532990,METKORE,1.05,1.05,1.05,1.05,110,20190326
532994,ARCHIDPLY IN,39,40.95,39,39.7,7375,20190326
532997,KSK ENERGY,0.87,0.91,0.86,0.9,73188,20190326
532998,LEHIL,22.25,22.25,22.2,22.2,525,20190326
533001,SOMI CONVEY,26.5,26.5,25,25.45,2205,20190326
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,41503,20190326
533008,OCL IRON&ST,2.59,2.59,2.59,2.59,28137,20190326
533012,LANDMRK PRO,4.05,4.55,3.7,3.96,32984,20190326
533014,SICAGEN IND,23.4,24.75,23.05,23.55,13161,20190326
533015,NUTEK INDIA,0.29,0.29,0.27,0.27,34036,20190326
533022,20 MICRONS,37.15,39.5,37.05,38.75,11885,20190326
533023,WABCO,6203,6247.9,6190,6212.45,4037,20190326
533029,ALKALI,41.65,41.65,41.25,41.4,1139,20190326
533033,ISGEC,5598.8,5645,5480.1,5522.95,2197,20190326
533047,INDIAN MET,251.1,257,250,252.45,9172,20190326
533056,VEDAVAAG,29.9,30,28.75,29.2,9183,20190326
533068,ARROW TEX,19.05,19.05,18.1,18.5,86,20190326
533080,MOLDTKPACK,264.85,267.85,264.6,265.7,1106,20190326
533088,MAH HOLIDAY,229.35,241.5,229.35,238.5,9371,20190326
533090,EXCEL,1.42,1.42,1.42,1.42,10900,20190326
533095,BENGLA& ASM,1689.95,1689.95,1630,1659.85,337,20190326
533096,ADANI POWER,48.6,48.75,47.5,47.8,1497221,20190326
533098,NHPC,24.4,25.1,24.4,24.85,231623,20190326
533101,SURYAMBA SP,63.95,68.6,61.4,64,5317,20190326
533103,JINDALCOTEX,4.18,4.39,4.18,4.38,135,20190326
533104,GLOBUS SPR,137.5,140.9,136.05,138.2,3976,20190326
533106,OIL INDIA,176.5,179.7,176.5,177.35,66314,20190326
533107,RNAVAL,10.11,10.84,10.1,10.69,163268,20190326
533108,BHILWRA TEC,7.55,8.8,7.55,7.94,201752,20190326
533110,SH PRECOTED,0.5,0.5,0.5,0.5,1162,20190326
533121,SQSBFSI,522,522,500.5,500.8,684,20190326
533122,RTNPOWER,2.73,2.89,2.66,2.74,206767,20190326
533137,DEN NETWORK,71.05,71.3,69.65,70.2,1776,20190326
533138,ASTEC LIFE,519.25,521,516,519.35,917,20190326
533144,COX KINGS,142.35,142.5,139.6,141.6,8259,20190326
533146,DLINK IND,80.3,82.5,80.3,82,9005,20190326
533148,JSW ENERGY,64.8,66,64.1,65.6,302733,20190326
533149,ESSAR SECU,1.87,1.9,1.84,1.89,714848,20190326
533150,GODREJ PROP,836.9,843.65,804.15,814.5,36744,20190326
533151,D B CORP,188.75,190,186.35,188.85,17957,20190326
533152,MBL INFRA,12.49,13.98,12.49,13.73,30508,20190326
533155,JUBL FOOD,1467.5,1467.5,1443.3,1463.35,76711,20190326
533156,VASCON ENG,15.25,15.7,15.1,15.2,18365,20190326
533158,THANGAMAYIL,343.95,343.95,323.1,339.9,32,20190326
533160,D B REALTY,20.1,21.4,20.1,20.75,106633,20190326
533161,EMMBI,124.9,126.1,122.4,124.5,2036,20190326
533162,HATHWAY CAB,30.4,30.4,29.3,29.7,166427,20190326
533163,ARSS INFRA,40.9,41.75,40.5,41.55,1617,20190326
533164,TEXMO PIPES,19.75,20,19.65,19.65,3252,20190326
533166,SUNDARAMMUL,1.74,1.74,1.62,1.69,18574,20190326
533167,CORO ENGG,26.5,26.5,25.95,26,959,20190326
533168,ROSSELL IND,68.9,68.9,65.95,66.7,1122,20190326
533169,MAN INFRA,36.6,37.3,36.55,37.05,26279,20190326
533170,TAMBOLI CAP,72,74,71,71,2521,20190326
533171,UNITED BANK,10.68,10.8,10.65,10.7,56173,20190326
533176,DQ ENT,6.45,6.5,6.2,6.24,1500,20190326
533177,IL&FS TRANS,6.4,6.44,6.07,6.09,72228,20190326
533179,PERSISTENT,636,648.95,630,635.65,3557,20190326
533181,INTRASOFT,124.5,133.8,124.5,133,1035,20190326
533189,GOENKA DIAM,0.29,0.29,0.29,0.29,10705,20190326
533192,KCP SUGAR IN,16.85,16.85,15.55,16.15,31080,20190326
533193,KIRLOSKAR EL,16.95,17.6,16.95,17.4,14198,20190326
533200,TALWALKAR,45.15,46,44.5,45.45,38752,20190326
533202,NITESH EST,6.55,6.55,5.75,5.88,15742,20190326
533203,TARAPUR TRA,4,4,4,4,2495,20190326
533206,SJVN,24.25,24.25,24,24.1,42681,20190326
533207,JPINFRATEC,2.76,2.89,2.64,2.79,554365,20190326
533208,EMAMI PAPER,164,168.6,164,168,5942,20190326
533210,KRITI NUTRI,29.8,31.6,29.55,30.2,8088,20190326
533211,PARAB DRUGS,1.95,1.95,1.78,1.86,3275,20190326
533212,GKB OPHTHA,114.9,114.9,104.9,105,2187,20190326
533213,FRONT SEC,37.05,39.9,37.05,38.45,1979,20190326
533216,TECHNOFAB,86,86,86,86,100,20190326
533217,HMVL,108,109.7,107.5,109.35,839,20190326
533218,EMAMIREAL,121,121,118.1,118.45,524,20190326
533221,ASIAN HTL W,341,362,336.55,336.55,8124,20190326
533227,ASIAN HTL E,236,245.4,236,243,20,20190326
533228,BHARATFIN,1075.85,1095.55,1063.5,1089.2,4010,20190326
533229,BAJAJCON,322.05,322.1,317,318.4,8111,20190326
533230,HDFCMFGETF,2921,2921,2901,2905.21,104,20190326
533239,PRAKASHSTL,0.3,0.3,0.3,0.3,50,20190326
533244,ICICIGOLD,29.26,29.26,29,29,8458,20190326
533248,GPPL,98,101.65,95.85,100.05,20390,20190326
533257,INDOSOLAR,2.34,2.34,2.12,2.22,26991,20190326
533259,SASTASUNDR,122.2,122.2,118.05,121.75,3994,20190326
533260,CAREERP,68.3,75.9,68.3,70.2,2540,20190326
533261,EROS MEDIA,77,77.5,75.85,76.45,248625,20190326
533262,RAMKY INFRA,107,108.9,105.5,106.1,8426,20190326
533263,GREENPOWER,4.49,4.55,4.42,4.5,51193,20190326
533265,GALLISPAT,28.6,28.8,28.6,28.65,4788,20190326
533267,CANTABIL,275,298.9,273.5,280.95,4491,20190326
533268,SEATV,3.5,3.5,3.5,3.5,550,20190326
533269,VATECH WABA,325,330.65,322,324.55,13795,20190326
533270,BEDMUTHA IN,17.9,18,17.6,17.75,2601,20190326
533271,ASHOKA,125.6,126,125.1,125.45,10420,20190326
533272,CEBBCO,20,20,19.95,20,16377,20190326
533273,OBEROI REAL,513.3,523.45,513.3,520,31867,20190326
533274,PRESTIGE,265,268.4,257.2,258.25,25583,20190326
533275,GYSCOAL,5.11,5.13,4.71,5.02,135674,20190326
533278,COAL INDIA,236.1,242.3,234.8,236.6,321870,20190326
533282,GRAVITA,87.45,87.45,82,83,17287,20190326
533284,RPP INFRA,83,110,83,104.55,8784,20190326
533285,RDB REALTY,30.9,30.9,29.4,29.4,825,20190326
533286,MOIL LTD,154.85,158,154,155.15,23591,20190326
533287,ZEE LEARN,27.5,28,27.35,27.5,9253,20190326
533289,KESAR TERMI,61.5,61.5,58.55,58.55,603,20190326
533292,A2ZINFRA,18,18,17.25,17.6,178449,20190326
533293,KIRLOIL ENG,174.05,174.05,171,171.1,2484,20190326
533294,RAVI KUMAR,8.55,9.14,8.55,9.14,185,20190326
533295,PUNJABNSIND,29.1,29.45,29,29.2,10402,20190326
533296,FMNL,44.5,45.9,44.5,44.5,1155,20190326
533298,SURANASOL,8.35,8.35,7.72,7.75,801,20190326
533301,SHEKHAWATI,0.34,0.35,0.33,0.35,500,20190326
533302,KALYANI INV,1524.05,1527.25,1482,1487.75,124,20190326
533303,BF INVEST,255.95,262.2,254.15,259.3,8899,20190326
533306,SUMMIT SECU,551,557,550,555.9,352,20190326
533310,MIDVAL ENT,2.26,2.26,2.26,2.26,200,20190326
533315,INNO INVEST,7.61,8.1,7.61,8.1,819,20190326
533316,STEL,98,102.55,98,100.7,2725,20190326
533317,OMKAR SPC,18.9,18.9,17.15,17.88,17650,20190326
533320,JUBILNT IND,124,124.9,117.7,120.55,2021,20190326
533321,BIL ENERGY,3.39,3.39,3.39,3.39,70803,20190326
533326,TEXMACO RAIL,68.3,70.25,67.5,69.1,23927,20190326
533329,IND TERRAIN,136,137,134,137,506,20190326
533333,FINEOTEX CH,39.05,41.5,38.95,40.15,54969,20190326
533336,DHUNINV,260,260,256.25,259.9,1203,20190326
533339,ZEN TECH,69.55,74.9,69,74.5,12852,20190326
533343,LOVABLE,101.8,105,100.6,103.55,5600,20190326
533344,PTCFIN SER,15.95,16.16,15.71,15.78,111450,20190326
533385,N100,503,503,492,495.72,416,20190326
533389,SHILPI CABLE,1.82,1.98,1.82,1.85,6873,20190326
533398,MUTHOOT FIN,592.65,601.8,592.6,597.15,50543,20190326
533400,FCONSUMER,44.9,44.95,44.3,44.7,347084,20190326
533408,BSLGOLDETF,2922,2922,2922,2922,1,20190326
533411,SANGH FORG,28.9,28.9,28.9,28.9,1,20190326
533427,VMS INDUSTR,18.75,19,17.5,17.7,191925,20190326
533451,KARMA ENERG,15.2,15.85,15.2,15.45,141,20190326
533452,WEIZMANN FX,520,523.25,516,516.3,284,20190326
533470,RUSHIL DECOR,479.5,479.5,430.85,445.6,12394,20190326
533477,ENKEI WHEEL,380,391,375,375.15,2343,20190326
533482,KRIINFRA,42.45,42.45,38.95,39.9,9570,20190326
533499,BGLOBAL,2.24,2.24,2.24,2.24,200,20190326
533506,INVENTURE,13.05,13.23,12.9,13.09,339847,20190326
533519,LNT FH,144.65,148.45,144.5,147.6,410958,20190326
533520,IBULISL,275,293.6,275,279.95,29814,20190326
533540,TREE HOUSE,4.76,5.25,4.75,5.25,3169,20190326
533543,BROOKS LABS,52.85,55.9,52.2,53.3,17380,20190326
533552,RUPA & CO,330.65,363,330.35,358.55,10549,20190326
533553,TD POWER,125,125,121.35,122.1,437,20190326
533569,SRS LIMITED,0.3,0.3,0.28,0.28,17137,20190326
533573,ALEM PHARMA,535,535,527.1,529.55,966,20190326
533576,VASWANI IND,10.7,10.7,9.6,9.6,1100,20190326
533581,PG ELECTRO,90.55,96,84.5,85.7,124352,20190326
533602,LESHAIND,11.61,11.61,11.61,11.61,155,20190326
533605,PRAKASH CON,3.85,3.99,3.8,3.85,14050,20190326
533608,RDB RASAYAN,58,59.3,56.25,56.25,13906,20190326
533629,TIJARIA PPL,17.2,17.2,16.2,16.4,820,20190326
533632,ONELIFE CAP,12.73,13.99,12.73,13.99,51,20190326
533638,FLEXITUFF,42.5,44,42.5,42.8,2608,20190326
533644,UJAAS,6.71,6.9,6.65,6.68,28543,20190326
533655,TRIVENITURB,105.05,108,105.05,106.2,1725,20190326
533676,INDO THAI,37.1,40,37.1,39.7,13539,20190326
533704,ESSAR SHIP,11.49,11.49,10.54,10.56,1864,20190326
533758,APL APOLLO,1413.8,1429.7,1390,1424.4,1069,20190326
533896,FERVENTSYN,23.95,25,22.8,23.5,463,20190326
533982,TERASOFTWARE,38.65,38.65,38.65,38.65,352,20190326
534060,PMCFIN,0.42,0.43,0.4,0.42,327737,20190326
534063,FUT SOL,34.35,34.35,34.35,34.35,3700,20190326
534076,ORIENT REF,247.95,247.95,228.55,241,2503,20190326
534091,MCX LTD,793,797,774.35,783.35,31281,20190326
534139,SCHNEIDER,103,104,101.85,103.05,23834,20190326
534184,NORL,0.35,0.35,0.34,0.34,63379,20190326
534190,OLYMPIC,4.64,5.11,4.64,5.11,150015,20190326
534309,NBCC,64.05,65.45,64.05,64.45,611300,20190326
534312,MT EDUCARE,67.8,73,63.5,64.1,28109,20190326
534338,MAXHEIGHTS,19.1,19.45,18.5,18.8,2080,20190326
534369,TBZ LTD,59.55,59.55,56.25,57.3,10849,20190326
534392,VSSL,98.5,101,97.55,98.55,183,20190326
534425,SPECIALITY R,100.15,102.5,98.65,101.65,100726,20190326
534532,LYPSA GEMS,7.99,7.99,7.88,7.88,21,20190326
534535,BIOGRPAPER,3.59,3.59,3.42,3.42,2185,20190326
534597,RTNINFRA,2.71,2.78,2.7,2.74,23368,20190326
534600,JTL INFRA,130,130,126,129.85,1747,20190326
534612,AMTL,28.8,28.8,28,28.6,3536,20190326
534615,NECC LTD,9.2,9.2,8.4,8.69,800,20190326
534618,SAREL,18.46,20,18.46,20,11431,20190326
534623,JUPITER INFO,61,61.45,58.5,59.4,1300,20190326
534631,CRMFGETF,2995,3000,2995,3000,4,20190326
534674,DUCON,13.5,13.5,11.8,12.12,93794,20190326
534675,PROZONINTU,29.35,30.3,29.35,29.75,27319,20190326
534680,SRG HFL,230,245,225.8,243,2652,20190326
534690,LAKSHMIVILAS,63.65,64.7,63.2,64.05,712894,20190326
534691,COMFORT COM,4,4,3.82,3.84,1390,20190326
534731,BRONZE INFRA,0.23,0.23,0.23,0.23,5005,20190326
534732,INTELL ADV,12.45,12.45,12.45,12.45,50,20190326
534733,SUPREMEX,7.72,8.12,7.72,7.8,300,20190326
534734,RMCHEM,1.98,1.98,1.94,1.94,199098,20190326
534741,VIRTUAL GLO,0.27,0.29,0.27,0.28,279776,20190326
534742,ZUARI AGRO,183.9,183.9,179.25,182.55,7128,20190326
534748,STEEL EXCH,17.7,17.9,16.25,17.2,5393,20190326
534756,TARA JEWELS,0.95,1.05,0.95,1,12570,20190326
534758,CIGNITI TECH,315,315,305,306.9,20538,20190326
534804,CARERATING,993.6,993.95,981.05,988.4,304,20190326
534809,PC JEWELLER,79.1,80.65,78.75,79.95,453706,20190326
534816,BH INFRATEL,306.85,314.5,306.3,313,50364,20190326
534920,COVIDH,0.57,0.57,0.57,0.57,38,20190326
534927,ESTEEM BIO,9.52,9.52,9.52,9.52,85000,20190326
534976,VMART,2585.75,2656,2585.75,2627.35,185,20190326
535141,SUNSTAR R,0.49,0.49,0.49,0.49,21928,20190326
535204,MUKTA,15.35,15.35,15.35,15.35,1000,20190326
535205,MYSTICELE,3.98,3.98,3.98,3.98,10,20190326
535267,COM FINCAP,14.35,14.55,14.35,14.5,15835,20190326
535276,SBISENSEX,407,415.8,398.92,402.23,1599,20190326
535322,REPCO HOME,439.6,464,439.6,459.9,35861,20190326
535458,NRB IND BEA,18.3,20,18.3,19.6,318,20190326
535467,AIFL,12.21,12.21,12.21,12.21,5416,20190326
535601,SREELEATHER,217.6,220,217.6,220,59,20190326
535602,SHARDA MOTOR,1512.65,1520,1490,1494.4,113,20190326
535620,BINNY MILLS,60.1,60.1,60.1,60.1,25,20190326
535621,SV GLOBAL,48.05,48.05,48,48,70,20190326
535648,JUSTDIAL,607.9,621.1,601.1,605,277852,20190326
535667,IFINSEC,14.5,15.9,14.5,14.5,85001,20190326
535693,BRAHM INFRA,21.9,22,21.85,22,15500,20190326
535694,EDSL,0.38,0.38,0.38,0.38,15300,20190326
535730,KHOOBSURAT,0.19,0.19,0.19,0.19,5,20190326
535754,ORIENT CEM,86.1,87,84.1,84.85,2919,20190326
535755,ABFRL,219.65,222.4,216,217.7,61985,20190326
535789,IBUL HSG FIN,720,734.8,716.25,730.35,272035,20190326
536128,VKJINFRA,0.33,0.33,0.33,0.33,39133,20190326
536170,KUSHAL,34.1,34.1,31.55,31.55,168824,20190326
536264,TIGER LOGS,103.85,103.85,100.1,100.75,4919,20190326
536456,RJ BIOTECH,19.3,19.3,19.3,19.3,3000,20190326
536493,JKAGRI GEN,709.95,714.95,652.6,667.95,596,20190326
536507,FUTLIF FAS,483,483,469.3,475.15,2846,20190326
536659,PVVINFRA,17.96,17.96,17.3,17.62,6250,20190326
536672,VCU DATA,7.5,7.5,7.5,7.5,200,20190326
536709,INDRENEW,21,21.25,19.4,19.7,1373,20190326
536738,STELLAR CAP,5.16,5.16,5.16,5.16,6000,20190326
536773,JIN POLY INV,32.55,34.95,32.55,34.95,513,20190326
536799,SRS FINANCE,0.19,0.19,0.19,0.19,127468,20190326
536965,BP CAPITAL,12.3,12.89,12.3,12.89,800,20190326
536974,CAPTAIN POLY,25.5,25.9,24.2,25.25,21711,20190326
537007,ICICINIFTY,117.25,119.66,117.25,119.54,8686,20190326
537008,ICICINF100,123.8,123.8,123.8,123.8,3,20190326
537069,ARNOLD HOLD,8.4,8.5,7.76,7.98,711561,20190326
537092,MODEX INT,50.05,50.15,50.05,50.15,10000,20190326
537253,SUNIL HEALTH,36.85,36.85,31.8,32.6,232,20190326
537254,RCI IND,106,106,103.5,104.65,90695,20190326
537259,SUYOG TELE,250.95,254,240,254,2243,20190326
537291,NATH BIOGEN,406.75,419.45,406.75,416.8,1590,20190326
537292,AGRI TECH,50.5,51,50,50.4,2310,20190326
537524,VIAANINDUS,8.3,8.3,7.7,8.18,43133,20190326
537536,DENIS CHEM,72.35,75.9,72.35,74.95,1075,20190326
537708,KOTAKNIFTY,116.25,130,116.25,121.43,2080,20190326
537750,KIRAN VYPAR,109,109.2,102,102.15,4551,20190326
537766,BCP LTD,40.4,40.85,39,39.6,1696773,20190326
537784,KCS LTD,7.2,7.2,7.2,7.2,12000,20190326
537785,ANISHA IMPEX,54,57,54,54,135000,20190326
537800,MANGALAM IND,0.35,0.35,0.35,0.35,5775,20190326
537820,VFL,0.93,0.95,0.93,0.95,14223,20190326
538019,OBI LTD,26.9,26.9,26.65,26.65,5786,20190326
538057,CPSE ETF,27.1,27.79,27.1,27.37,440016,20190326
538081,HARIA APL,1.23,1.26,1.17,1.26,31514,20190326
538119,RNB DENIMS,45,45,41,41,10000,20190326
538128,WOMENS NEXT,6.68,7.34,6.68,7.34,10000,20190326
538180,GOLD LINE,6.24,6.24,6.24,6.24,100,20190326
538268,WONDERLA,303,306.6,299,302.8,231,20190326
538365,ADHUNIKIND,55.5,56,54.1,54.55,3857,20190326
538401,MAESTROS ELE,50.65,50.65,50.65,50.65,50,20190326
538422,JACKSON,0.24,0.24,0.23,0.23,4105,20190326
538423,ALPS MOTOR,1.13,1.13,1.13,1.13,164117,20190326
538433,CLASSIC,0.21,0.21,0.19,0.2,54293,20190326
538464,TPROJECT,1.38,1.38,1.38,1.38,510,20190326
538476,CTL,3.75,3.8,3.75,3.8,25415,20190326
538496,TARINI,10.25,10.25,9.5,9.91,66000,20190326
538521,CROWNTOURS,23.75,23.9,22.1,23.9,15550,20190326
538539,JTAPARIA,0.27,0.28,0.27,0.27,362,20190326
538547,OASIS,6.44,6.44,6.44,6.44,8,20190326
538557,SAIBABA,1.53,1.53,1.53,1.53,25366,20190326
538562,SKIPPER,69.35,69.35,65.05,65.5,10683,20190326
538564,JAMESWARREN,116.75,116.75,116.75,116.75,2,20190326
538566,APOLLOTRI,151.25,152.5,150,150.6,27789,20190326
538567,GULFOIL LUB,828.65,830.85,817.85,821.45,527,20190326
538570,ACHAL,0.99,0.99,0.99,0.99,1,20190326
538575,SOLISMAR,0.2,0.2,0.2,0.2,501,20190326
538596,QUANTBUILD,9.5,9.5,9.5,9.5,55,20190326
538598,VISHAL,245.55,253.9,230,239.95,65399,20190326
538607,TOYAMIND,4.84,4.84,4.5,4.7,1867939,20190326
538634,VRL,37.65,37.65,37.65,37.65,700,20190326
538635,SNOWMAN,32.15,32.9,31.5,32.45,57256,20190326
538647,PURSHOTTAM,10.3,10.3,10.3,10.3,1,20190326
538653,EML,2.41,2.41,2.41,2.41,10,20190326
538666,SHARDACROP,364.65,369.1,360,368.2,2332,20190326
538683,RELSENSEX,401.75,402.43,401.75,402.43,282,20190326
538685,SHEMAROO,392,392,390.6,391.3,2,20190326
538706,ULTRACAB,51.5,52.1,50,52.05,5998,20190326
538707,RCCL,21.85,21.85,21.85,21.85,47,20190326
538708,ETIL,9.12,9.12,9.12,9.12,4981,20190326
538713,ATISHAY,70,70,68.8,68.8,89,20190326
538715,DHABRIYA,62.5,65.85,62.5,65.85,690,20190326
538730,PDSMFL,257,270,254,267.75,479,20190326
538731,HANMAN,4.5,4.5,4.5,4.5,4200,20190326
538733,STARLIT,11.28,11.28,11.28,11.28,100,20190326
538734,CEINSYSTECH,104.9,104.9,104.9,104.9,249,20190326
538743,MUDUNURU,3.75,3.75,3.75,3.75,8,20190326
538765,JSHL,11.62,12.79,11.61,12.79,55000,20190326
538772,NIYOGIN,92.7,92.7,86.5,89.05,6597,20190326
538778,AKASHDEEP,44.1,46.9,43.75,44.15,301242,20190326
538787,GBFL,0.92,0.92,0.92,0.92,100,20190326
538795,SAPPL,222,222,222,222,5,20190326
538812,AANCHALISP,10.44,10.44,9.25,9.95,47134,20190326
538817,CAPPIPES,27,27,27,27,1500,20190326
538834,MEL,4.51,4.51,4.51,4.51,250,20190326
538835,INTELLECT,201.45,201.45,196.5,198.5,16378,20190326
538836,MONTECARLO,370.45,375,367,372.9,621,20190326
538837,JSTL,34,34,31,32,450,20190326
538858,CAMSONBIO,8.06,8.06,8.06,8.06,7260,20190326
538860,PANAFIC,0.54,0.54,0.54,0.54,2000,20190326
538861,AMSONS,1,1,1,1,19,20190326
538868,CSL,6.5,6.5,6.5,6.5,88100,20190326
538874,NEXUSCOMMO,16.5,16.5,16.5,16.5,2,20190326
538882,EMERALD,12.1,13.34,12.1,13.34,4050,20190326
538890,MKEXIM,11.85,12.63,11.85,12.63,7014,20190326
538891,MCLOUD,41.7,41.7,39,39.95,43330,20190326
538894,OCTAL,10.83,10.83,10.83,10.83,1,20190326
538896,KANCHI,320,320,308,316,3123,20190326
538902,DHUN TEAIND,215.1,225,210,216.45,1358,20190326
538922,COSYN,40,43.5,40,40.4,1669,20190326
538942,MERCANTILE,5.33,5.34,5.32,5.32,15803,20190326
538943,SONAL,8.97,8.97,8.15,8.15,81799,20190326
538952,ALFL,1.6,1.6,1.6,1.6,3,20190326
538961,GENUSPAPER,7.65,7.73,7.5,7.5,6019,20190326
538962,MINDACORP,132.45,137.15,132.45,135.9,49125,20190326
538963,PACT,1.72,1.72,1.72,1.72,160,20190326
538964,MERCURYLAB,340,340,340,340,10,20190326
538965,CONCORD,21.35,21.35,21.35,21.35,4,20190326
538979,GRNLAM IND,896.05,896.05,865,865.5,95,20190326
538987,TALBROSENG,173.85,173.85,160,160,915,20190326
539006,PTCIL,375,382.1,375,382.1,101,20190326
539009,GBLIL,19.55,19.55,19.55,19.55,1,20190326
539015,ORTEL,3.65,3.7,3.65,3.7,150,20190326
539017,ASHFL,61.95,61.95,59,59,156,20190326
539018,BEEKAY,310.05,329.75,310.05,328.65,512,20190326
539031,SETFBSE100,118,119,118,118.98,563,20190326
539040,TTIL,2.56,2.56,2.5,2.5,2006,20190326
539041,SVPHOUSING,17.65,18.35,17.65,17.65,15000,20190326
539042,AGIIL,67.25,72.1,67.25,67.25,3361,20190326
539043,BKMINDST,5.89,5.89,5.89,5.89,34,20190326
539044,MANAKSTELTD,20.6,24.15,19.5,21.05,7531,20190326
539045,MNKALCOLTD,6.9,7.4,6.6,6.81,61717,20190326
539046,MNKCMILTD,5.7,6.5,5.56,5.7,124747,20190326
539056,ADLABS,9.28,9.47,9.25,9.25,576291,20190326
539083,INOXWIND,68.05,68.25,65.2,66.65,833905,20190326
539097,YOGYA,23.25,23.3,23.2,23.3,24000,20190326
539099,ATHCON,18,18,18,18,10000,20190326
539113,PML,2050,2098.7,1980,2010,73,20190326
539118,VRLLOG,263.7,270.2,263.7,269.4,1872,20190326
539122,BODHTREE,43.7,43.7,40.1,41.8,72857,20190326
539123,VBIND,8.07,8.07,8.07,8.07,211,20190326
539126,MEP,44.7,45.3,43.05,43.65,117985,20190326
539131,CLLIMITED,4.28,4.28,4.28,4.28,5,20190326
539132,VEGETABLE,4.59,4.59,4.11,4.13,81404,20190326
539141,UFO,240.15,244.4,237.05,238.25,411,20190326
539148,SHIVALIK,265.05,275,261,271.4,7094,20190326
539149,ICSL,1.42,1.45,1.42,1.45,2000,20190326
539150,PNCINFRA,153.5,155.7,145,152.55,5809,20190326
539151,ARFIN,200,200,194,194,2042,20190326
539176,HAWAENG,33,34.7,33,34.65,531,20190326
539177,AIIL,17.95,19.65,17.95,18.2,5961,20190326
539195,POEL,35.7,38,35.7,36.9,1037,20190326
539196,AEL,11.4,11.85,11.35,11.71,11060,20190326
539197,DEVHARI,3.23,3.57,3.23,3.57,20,20190326
539201,SATIA,605.05,624.95,605,620.3,7158,20190326
539207,MANPASAND,112,116.2,112,113.95,29440,20190326
539219,MUL,285,285.8,264,268.7,63880,20190326
539221,SPORTKING,510,522.8,500.05,520.95,151,20190326
539223,AMBITION,19.1,20,18.05,19.64,13074,20190326
539225,JIYAECO,59,60.9,56.2,58.2,405882,20190326
539226,RUDRA,139,151,138.55,138.55,61015,20190326
539228,GGPL,66,66,65.85,65.9,2929,20190326
539229,MRSS,39.2,39.2,39.1,39.1,5400,20190326
539235,GPL,237.65,237.65,228.35,228.35,12,20190326
539251,BALKRISHNA,39.1,42.9,35.35,37.55,14636,20190326
539252,SCFL,6.34,6.79,6.34,6.47,2197,20190326
539254,ADANITRANS,216.95,222.15,214.1,216.45,31755,20190326
539255,STARDELTA,127.5,127.5,127.5,127.5,260,20190326
539268,SYNGENE,566.75,575,566.25,573.55,446,20190326
539273,PECOS,70,78,56.35,60.95,62000,20190326
539275,MSL,58,59.9,53,53.75,12224,20190326
539276,KAYA,686.25,686.25,666.75,672.25,1293,20190326
539278,SYMBIOX,0.52,0.54,0.52,0.54,2100,20190326
539287,ORTINLAABS,14.8,14.8,14.31,14.31,1320,20190326
539289,MJCO,483.25,490.2,480.4,481.05,4909,20190326
539290,BINDALAGRO,15.85,15.85,14.71,14.97,12713,20190326
539291,OZONEWORLD,33.45,36,33.45,36,300,20190326
539300,AKSPINTEX,29.5,29.75,27,29.75,16,20190326
539301,ARVSMART,126.8,128,122.1,122.95,3140,20190326
539302,POWERMECH,957.25,957.25,944.25,949.75,210,20190326
539309,RAMASTEEL,106.6,106.6,99,101.85,535,20190326
539310,TISL,3.75,3.85,3.67,3.76,280727,20190326
539331,VETO,70.25,70.5,69,69.3,6521,20190326
539332,NAVKARCORP,39.9,41,38.8,39.5,120513,20190326
539333,PENPEBS,57.7,57.7,53.6,55.9,1341,20190326
539334,SHREEPUSHK,151.7,158.4,151.7,156.2,10946,20190326
539336,GUJGAS,149.4,150.5,145.6,147.25,11542,20190326
539346,SADBHIN,89.1,89.1,86.75,86.9,613,20190326
539351,PRABHAT,74.6,79.25,72,77.6,87316,20190326
539353,SWARAJAUTO,239.05,248.75,230.35,234.25,3263,20190326
539354,POLYSPIN,140.1,143.75,140.1,142,851,20190326
539359,PRITIKAUTO,147,152,144,149.7,17934,20190326
539363,SKC,18.35,18.35,17.2,17.55,264047,20190326
539402,VAL,20.9,20.9,20.9,20.9,24000,20190326
539404,SATIN,361.95,369.95,350.5,352.6,3810,20190326
539407,GENCON,138,149.8,136.1,146.8,23624,20190326
539408,KUBERJI,4.67,4.67,4.67,4.67,4000,20190326
539410,WELCON,6.9,7.2,6.84,6.85,41979,20190326
539428,TEJNAKSH,57.65,61.4,57.5,58.45,114658,20190326
539435,RFSL,12.25,12.25,12.25,12.25,2,20190326
539436,COFFEEDAY,278.55,301,277.15,284.95,66498,20190326
539437,IDFCFIRSTB,52,52.75,51.9,52.45,1880101,20190326
539447,BEARDSELL,14.5,14.5,14.5,14.5,150,20190326
539448,INDIGO,1378,1430.2,1352.35,1425.7,153410,20190326
539450,SHK,153.2,154.05,149.7,151.3,12574,20190326
539469,APUNKA,15.25,15.25,15.25,15.25,15,20190326
539470,SHREEGANES,120,120,120,120,5,20190326
539479,GTV,31,31,31,31,5,20190326
539486,GEETANJ,1.2,1.26,1.2,1.26,977,20190326
539517,SXETF,3955,3955,3940,3950,111,20190326
539518,UDAYJEW,70.4,70.4,69.5,69.5,221,20190326
539519,MAYUKH,11.61,11.82,11.61,11.81,45410,20190326
539520,SHAILJA,19.45,19.45,18.45,18.65,99053,20190326
539521,NAVIGANT,17.35,17.35,17.35,17.35,220000,20190326
539523,ALKEM,1760,1777.2,1719.8,1772.25,2374,20190326
539524,LALPATHLAB,1080,1096.5,1068,1079.55,1157,20190326
539525,NAVKETAN,0.34,0.35,0.34,0.35,2610,20190326
539528,AAYUSH,31,32.7,30.5,32,124,20190326
539542,LUXIND,1310.3,1360,1305.25,1336.5,6849,20190326
539545,APOORVA,26.45,26.45,26.45,26.45,42,20190326
539551,NH,216.1,218.5,208.75,215.3,1314,20190326
539570,OFSTECH,8.08,8.08,7.5,7.5,19200,20190326
539593,SHIVA,2.6,2.6,2.6,2.6,3,20190326
539594,MISHTANN,59.8,59.8,59.8,59.8,10871,20190326
539595,NATECO,10.8,10.8,10.8,10.8,1,20190326
539596,DELTA,5.23,5.23,5.23,5.23,9,20190326
539597,JSLHISAR,88.9,91,84.8,90.05,49646,20190326
539599,KEL,16,16,15.95,16,350,20190326
539620,AINFRA,27.2,27.2,26.25,26.25,4,20190326
539621,BCLENTERPR,19.6,19.6,19.6,19.6,12,20190326
539636,PRECAM,59.7,60,59.45,59.7,6663,20190326
539658,TEAMLEASE,3000,3006,2955.1,2971.6,206,20190326
539659,VIDLI,22.25,22.25,21.9,22.15,5000,20190326
539660,SAHYOGMULT,28.5,28.85,28.35,28.75,27382,20190326
539661,ACEMEN,22.2,22.2,22,22,20790,20190326
539678,QUICKHEAL,222,223.75,221.55,222.1,9857,20190326
539686,KPEL,223,223,181.15,190,551,20190326
539692,IFINSER,30.7,30.7,29.2,29.2,100,20190326
539725,GOKULAGRO,11.5,12.49,11.45,12,3959,20190326
539730,FREDUN,452,452,424.05,433.4,572,20190326
539742,SIMBHALS,9.49,9.49,8.7,9.1,797,20190326
539767,MNIL,38,38,38,38,765,20190326
539770,DARJEELING,88,90.15,87.75,88.7,23905,20190326
539785,PDMJEPAPER,18.2,18.35,17.45,17.45,6801,20190326
539787,HCG,191,215,178.95,202.25,22151,20190326
539798,UMIYA,7.2,7.39,7.12,7.31,10549,20190326
539799,BHARATWIRE,58,58.4,56,57.8,7252,20190326
539800,CHDCHEM,17.6,17.7,17.5,17.7,30000,20190326
539807,INFIBEAM,41.55,42.5,41.25,41.95,699172,20190326
539814,RADHEY,14.4,14.4,14.25,14.3,49000,20190326
539841,LANCER,77,77,73.5,73.5,961,20190326
539842,SYSCO,3.15,3.15,3.15,3.15,2500,20190326
539844,EQUITAS,130,132.25,129.55,131.65,470790,20190326
539861,SKIL,12.42,12.42,12.42,12.42,70,20190326
539871,THYROCARE,540.05,540.05,522,525.65,2054,20190326
539872,BAJAJHCARE,440,440,438,438,4800,20190326
539874,UJJIVAN,321.1,329.8,320.55,327.8,61394,20190326
539876,CROMPTON,216.95,216.95,212.7,214.25,12187,20190326
539883,PILANIINVS,2171,2199,2080,2103.65,2606,20190326
539884,DARSHANORNA,32.2,32.2,32.2,32.2,250,20190326
539889,PARAGMILK,252.05,259,252.05,256.8,25925,20190326
539917,NAGARFERT,6.66,6.74,6.35,6.54,25743,20190326
539921,SEIL,130,130,130,130,350,20190326
539939,YASHCHEM,82.15,83.8,78.8,82.4,90275,20190326
539940,MAXVIL,44.5,45.5,44.1,44.35,7202,20190326
539945,ICICINV20,56.56,56.95,56.56,56.95,310,20190326
539956,TAALENT,251.05,259.75,250.25,259.75,224,20190326
539957,MGL,978.95,1008.65,978.95,997.6,45678,20190326
539962,QFSL,0.23,0.23,0.23,0.23,19132,20190326
539963,ZEAL,105,105.15,105,105.05,3000,20190326
539978,QUESS,795.65,799.85,782.95,785.8,4007,20190326
539979,DIGJAMLTD,4.45,4.55,4.3,4.34,37272,20190326
539980,ICICIMCAP,66,70.2,66,67.09,1206,20190326
539981,MAXINDIA,69,69.95,67.6,68.55,76442,20190326
539984,HUIL,620,627,620,627,1675,20190326
539992,LLOYDSTEEL,1.02,1.03,1,1.01,206101,20190326
539997,KPL,41.2,41.2,36.2,37.1,27000,20190326
540005,LTI,1670,1679.95,1648.85,1672.55,8655,20190326
540006,BULL,150,152.5,145,148.9,11196,20190326
540023,COLORCHIPS,99,100.45,98,98.45,7371,20190326
540024,ASHARI,7.72,7.87,7.72,7.86,92661,20190326
540025,ADVENZYMES,170.05,175.7,168,172.65,14075,20190326
540027,PTIL,388.5,389.9,385,385,63067,20190326
540047,DBL,613.25,652.2,611.9,647.5,98209,20190326
540048,SPAL,303.45,307,299.1,306.1,359,20190326
540063,ECS,3.02,3.1,3.02,3.1,2617,20190326
540064,FRETAIL,442.35,463.05,442.35,456.9,60998,20190326
540065,RBLBANK,636.75,657,636.3,653.5,89968,20190326
540071,CAMSONSEEDS,4.51,4.51,4.41,4.5,15953,20190326
540073,BLS,113.95,114.4,112.85,113.9,5548,20190326
540078,MITSU,171,171,171,171,1200,20190326
540082,RSTL,12.59,12.59,12.5,12.5,27000,20190326
540083,TVVISION,3.5,3.5,3.33,3.33,6609,20190326
540084,SPICY,13.75,14.3,13.45,13.65,530000,20190326
540108,TAHL,89.05,90.4,89.05,89.95,7518,20190326
540115,LTTS,1450,1467,1440,1464.1,14983,20190326
540124,GNA,317.9,323.4,316.85,322.15,2440,20190326
540125,RADHIKAJWE,17,17,17,17,3200,20190326
540133,ICICIPRULI,311.6,328,311.6,320.15,647196,20190326
540134,IISL,29.2,29.2,25,25,1622,20190326
540136,HPL,57.9,58.25,56,56.35,7914,20190326
540143,SAGARSOFT,105,105,98,100,3143,20190326
540144,DRA,12.5,12.5,12.5,12.5,20000,20190326
540145,VALIANTORG,1410,1575,1410,1560,6450,20190326
540146,ACML,69,69,69,69,1000,20190326
540151,DIKSAT,108,108,108,108,18000,20190326
540153,ENDURANCE,1149.5,1150,1141,1145,3131,20190326
540173,PNBHOUSING,826.9,832.5,815,819.25,16975,20190326
540175,REGENCY,26.85,26.85,26.15,26.6,24759,20190326
540180,VBL,809.75,822.15,809.75,813.5,2969,20190326
540190,FRANKLININD,11,11,11,11,10,20190326
540192,LKPSEC,8.7,9.25,8.6,8.74,12072,20190326
540198,OSIAJEE,13.06,13.08,13.06,13.08,60530,20190326
540203,SFL,1307,1328,1290,1290,34,20190326
540210,TMRVL,28.6,30.2,28.45,29.85,11576,20190326
540212,TCIEXP,732.3,733.1,718.3,729.15,368,20190326
540222,LAURUSLABS,377.15,396.7,374,391.45,27520,20190326
540243,NEWLIGHT,40.9,40.9,37.2,40,36427,20190326
540259,SHANGAR,22.75,23.1,22.65,22.65,63566,20190326
540266,GLCL,12.9,12.9,12.9,12.9,10,20190326
540268,DHANVARSHA,47.85,52.8,47.85,47.85,251027,20190326
540293,PRICOLLTD,36.6,37.65,35.75,35.85,9750,20190326
540311,JITFINFRA,17.5,18.3,17.05,18.3,3710,20190326
540360,LLFICL,53.65,56.2,53.45,54.35,12961,20190326
540361,DANUBE,4.92,5.15,4.72,5.15,337,20190326
540366,RADIOCITY,57.2,58.75,55.15,58.7,9098,20190326
540376,DMART,1470,1487,1469.75,1477.35,48038,20190326
540386,ONTIC,4.9,4.9,4.9,4.9,10,20190326
540395,CHEMCRUX,85,85,80.5,80.5,20000,20190326
540401,MAXIMUS,26.1,26.1,26.1,26.1,6000,20190326
540403,CLEDUCATE,117.25,123.5,117.25,117.75,260,20190326
540404,PRIME,107.9,111.95,103.4,111.95,15000,20190326
540405,OCEANIC,108,113,108,113,4000,20190326
540416,OCTAWARE,92.1,98,92.1,98,49600,20190326
540425,SHANKARA,417.8,418,405,408.15,7931,20190326
540426,RELSTRUCT,5.23,5.23,5.23,5.23,6000,20190326
540497,SCHAND,172,173.9,168.45,171.05,91423,20190326
540519,MEERA,175,205,175,205,1500,20190326
540526,IRBINVIT,66.1,66.1,65.81,66,160000,20190326
540530,HUDCO,44.5,44.85,43.75,43.95,197272,20190326
540544,PSPPROJECT,458.85,460,451,453.15,876,20190326
540550,YUG,27.25,27.25,27.25,27.25,4000,20190326
540565,INDIGRID,81.72,82,81.72,81.72,40824,20190326
540575,STARCEMENT,98.8,98.9,97,97.55,2493,20190326
540590,RIDDHICORP,62.4,62.4,60,62,35000,20190326
540593,HEOF1126RG,9.9,9.9,9.9,9.9,1510,20190326
540595,TEJASNET,151.5,179,151.5,168.55,15250,20190326
540596,ERIS,634.4,640.1,624.8,635.15,896,20190326
540602,GTPL,72.95,72.95,70,70,38,20190326
540611,AUBANK,550,558.95,542.75,555.6,22676,20190326
540612,ICICILOVOL,89,89.14,89,89.14,2,20190326
540615,7NR,48.4,48.55,48.4,48.55,60000,20190326
540616,ARTEMIS,58.5,58.7,57.4,58.5,7963,20190326
540621,BHAGYAPROP,30.4,30.4,28.5,30.25,27239,20190326
540642,SALASAR,218.15,223.95,215.1,220.95,1289,20190326
540647,GANGESSEC,47.7,47.7,47.7,47.7,1361,20190326
540648,PALASHSEC,41,41,41,41,57,20190326
540649,AVADHSUGAR,468.25,469.2,458.45,462.35,1353,20190326
540650,MAGADHSUGAR,121.9,121.9,114.05,114.25,817,20190326
540653,SINTEXPLAST,19.9,20.7,19.9,20.3,363871,20190326
540654,GSTL,60,65,60,61,6000,20190326
540669,UTINEXT50,278.05,278.05,278.05,278.05,17,20190326
540673,SIS,890,890,853,860.75,2541,20190326
540678,COCHINSHIP,385,393,378.85,388.8,14048,20190326
540679,SMSLIFE,550,555,538,548.8,88,20190326
540680,KIOCL,144.6,144.6,137.05,141.4,5945,20190326
540681,CHOTHANI,4.75,4.75,4.75,4.75,10000,20190326
540686,SMRUTHIORG,140,140,140,140,1195,20190326
540691,ABCAPITAL,99.5,102.9,99.5,101.75,486694,20190326
540692,APEX,313.75,316,306.8,308.65,12700,20190326
540694,ANG,46.75,47.6,44.5,47.25,8000,20190326
540697,AMFL,3.87,3.87,3.87,3.87,8000,20190326
540699,DIXON,2393.55,2440,2354.15,2393.65,542,20190326
540700,BRNL,91.1,93,90.05,90.7,197,20190326
540701,DCAL,204,207.55,203,205.15,7970,20190326
540702,LASA,22.25,22.25,21.75,21.75,3323,20190326
540704,MATRIMONY,615,629.65,591,603.75,402,20190326
540709,RELHOME,27.2,28.35,27.2,28,60205,20190326
540710,CAPACITE,226.15,231.15,220,224.45,6140,20190326
540716,ICICIGI,1000,1033.9,988.5,1014.65,18143,20190326
540719,SBILIFE,613,617.8,600.55,605.2,28757,20190326
540724,DIAMONDYD,899.85,968,895.05,927.65,92,20190326
540725,SISL,75,75,75,75,3000,20190326
540726,TTFL,98,98.2,98,98.1,4000,20190326
540727,POOJA,54.4,54.4,54.4,54.4,3000,20190326
540728,SAYAJIIND,280,280,279.95,279.95,73,20190326
540729,VANTABIO,145,146.45,142,142,7500,20190326
540730,MEHAI,61,71.75,61,61.85,75000,20190326
540731,DAFXXIVGR,9.7,9.7,9.7,9.7,6000,20190326
540736,SIDDH,30,30,29,29.85,84000,20190326
540737,SGRL,56.55,58.9,52.5,58.45,33000,20190326
540743,GODREJAGRO,481.5,491.9,481.5,486.4,10046,20190326
540744,MESCON,14.05,14.35,13.76,14.03,4627,20190326
540749,MASFIN,553,565,545.1,558.3,870,20190326
540750,IEX,160.55,161.85,158.85,159.35,3299,20190326
540755,GICRE,244,250,239.05,242.4,12237,20190326
540757,SCPL,109.95,110,106.5,107.2,7200,20190326
540762,TIINDIA,362.35,382,362.3,375.3,136291,20190326
540767,RNAM,188.5,196,187,189.15,66516,20190326
540768,MAHLOG,489.95,495,486.05,494.7,614,20190326
540769,NIACL,180.2,187.1,178.2,184.95,9299,20190326
540774,IFGLEXPOR,230,235,230,235,221,20190326
540775,KHADIM,431.1,444.95,431.05,435.05,160,20190326
540776,5PAISA,225.05,240,225.05,235.2,405,20190326
540777,HDFCLIFE,361.95,370,361,369.05,159524,20190326
540782,SBRANDS,32.5,32.5,32.5,32.5,1000,20190326
540786,SHARIKA,29.2,29.5,29.2,29.5,51000,20190326
540787,ICICIB22,37.08,37.67,37.01,37.59,142236,20190326
540789,DNAMEDIA,1.2,1.2,1.18,1.18,94705,20190326
540793,HHOF1140RG,8.35,8.44,8.35,8.44,14574,20190326
540796,RATNABHUMI,71,71.25,71,71.25,40000,20190326
540797,SHALBY,130,130.85,127.5,129.5,8511,20190326
540798,FSC,569.6,589.9,568.5,586.75,202,20190326
540800,DACEFRDP,8.65,8.67,8.62,8.67,13300,20190326
540821,SADHNA,14.2,14.2,14.2,14.2,50,20190326
540822,SANTOSHIND,313.15,313.15,313.15,313.15,1,20190326
540824,ASTRON,109,111.05,104.55,105.75,21315,20190326
540850,JFL,26.2,26.3,24,24,22000,20190326
540861,IPRU3018,8.88,9.22,8.88,9.22,6209,20190326
540874,7SEAS,8.9,8.99,8.9,8.92,472,20190326
540879,APOLLO,105.7,105.7,101.2,102.95,3429,20190326
540900,NEWGEN,319,324.3,314.1,317,5812,20190326
540901,PRAXIS,177.5,180,176.5,176.6,2200,20190326
540902,AMBER,785.9,797,777.55,781.65,3397,20190326
540903,CRPRISK,36.5,39.3,36.5,37.2,52000,20190326
540935,GALAXYSURF,1100.55,1108.85,1070,1076.6,924,20190326
540937,MEDICO,85,85,85,85,2400,20190326
540938,GUJHYSPIN,6.1,6.1,5.65,5.65,50000,20190326
540945,FSSPL,5.13,5.67,5.13,5.36,600000,20190326
540952,LAL,5.1,5.1,5.1,5.1,10000,20190326
540953,KENVI,13,13,13,13,30000,20190326
540954,IWP,82.35,83.8,81,81.1,56451,20190326
540955,TDSL,23.3,23.3,23.3,23.3,3000,20190326
540956,BHATIA,84.1,84.15,84,84.1,8000,20190326
540961,SHIVAMILLS,48,48.1,48,48.1,129,20190326
540975,ASTERDM,158.7,159.9,155.15,155.8,2711,20190326
541005,KANCOTEA,38.1,38.5,35.35,37.5,1153,20190326
541006,ANGEL,16.1,16.2,16.1,16.2,12000,20190326
541019,HGINFRA,275,279.65,275,276.25,2254,20190326
541053,EIS,989.25,989.25,989.25,989.25,160,20190326
541083,INFLAME,224.2,224.2,224.2,224.2,2000,20190326
541096,BPLPHARMA,225,230.5,225,230.5,20,20190326
541097,LIQUIDETF,1000.01,1000.01,1000.01,1000.01,80136,20190326
541143,BDL,279,285,278.75,282.3,73852,20190326
541151,RIDINGS,20.05,20.25,20,20.25,96000,20190326
541152,ADVITIYA,50.5,50.5,49.3,50.5,256000,20190326
541153,BANDHANBNK,494,494,487,488.4,15046,20190326
541154,HAL,717,726.15,712.95,722.55,9007,20190326
541161,KARDA,199.4,202,190.15,192.25,9282,20190326
541163,SANDHAR,279.3,279.3,265,266.35,102084,20190326
541167,YASHO,119.5,119.5,119.5,119.5,18000,20190326
541178,BENARA,27.2,28.15,27,27,42000,20190326
541179,ISEC,247,248.8,240.6,244.9,14799,20190326
541195,MIDHANI,140,140,136.1,136.9,15267,20190326
541196,LEX,32,32,32,32,2000,20190326
541206,OBCL,55.5,55.5,49,50.8,56000,20190326
541233,LEMONTREE,79.2,79.75,77.8,78.35,27137,20190326
541269,CHEMFABALKA,143,143,139,139,91,20190326
541276,GARVIND,8.25,8.25,8.25,8.25,20000,20190326
541301,ORIENTELEC,138.85,146.45,134.5,144,37709,20190326
541302,DHRUV,32.5,32.5,30,30,18000,20190326
541303,AKSHAR,23.7,23.7,23,23.15,252000,20190326
541313,ICICI500,150,150,150,150,10,20190326
541336,INDOSTAR,350,355,346.3,353.6,4026,20190326
541338,UHZAVERI,11.6,11.6,11.6,11.6,30000,20190326
541347,PARVATI,3.83,3.83,3.83,3.83,881,20190326
541353,INNOVATORS,58,58.65,56.5,58.4,22400,20190326
541400,ZIMLAB,137.9,137.9,129.15,135.4,16,20190326
541401,ARIHANTINS,15.8,15.8,12.6,13.75,56000,20190326
541403,DOLLAR,276.05,292.8,276.05,292.8,240,20190326
541444,PALMJEWELS,15.2,15.2,15.2,15.2,24000,20190326
541450,ADANIGREEN,35.4,36.25,34.9,35.85,67779,20190326
541540,SOLARA,438,444,428.85,431.85,9364,20190326
541545,TALWGYM,116.8,119.35,114.65,115.65,32103,20190326
541546,GAYAHWS,0.88,0.92,0.88,0.88,1150,20190326
541556,RITES,249.5,255.8,244.45,249.95,66303,20190326
541557,FINEORG,1250.3,1273.5,1208.9,1228,600,20190326
541578,VARROC,595,606.6,592,596,1299,20190326
541601,RAJNISH,155,155.95,150.05,155.3,63600,20190326
541627,HITECHWIND,17,17.1,16.9,16.9,30599,20190326
541678,TVF1G,7.11,8.39,7.11,8.15,4554,20190326
541700,TCNSBRANDS,796.45,805,796.45,799.75,459,20190326
541701,SUPERSHAKT,401,415,401,413.9,48600,20190326
541702,ASHNI,4.9,4.99,4.9,4.99,380,20190326
541703,GFIL,54,56.25,53.1,54.9,83200,20190326
541729,HDFCAMC,1475,1477.35,1462,1465.3,4328,20190326
541741,TINNATFL,20.15,20.15,20.15,20.15,8,20190326
541744,TVF2G,7.45,7.45,7.45,7.45,15,20190326
541770,CREDITACC,473.45,482.85,473.45,476.5,8463,20190326
541771,AMINTAN,1.8,1.8,1.73,1.74,1384,20190326
541778,DEEP,47.25,47.25,46,46,6000,20190326
541802,KTKFMP239DG,10.4,10.4,10.4,10.4,2000000,20190326
541804,IPRU3168,8.25,8.86,8.25,8.86,3414,20190326
541809,ICICINXT50,27.81,27.81,27.81,27.81,1004,20190326
541865,ASPL,26.5,26.5,26.5,26.5,4000,20190326
541890,SPACEINCUBA,0.55,0.55,0.53,0.54,125706,20190326
541946,ICICILIQ,1000,1000,1000,1000,193,20190326
541956,IRCON,401.05,406.1,397.3,400.25,7721,20190326
541967,SKYGOLD,181.5,181.5,181.5,181.5,46400,20190326
541972,SETFSN50,331,331,329.27,329.27,163,20190326
541973,MACH,87,87,87,87,6000,20190326
541974,MANORAMA,203,208,193,202.05,42600,20190326
541988,AAVAS,1120,1157.65,1071,1144.5,1366,20190326
542011,GRSE,98.95,99.5,97.65,98.85,1296,20190326
542012,AAL,60,60,60,60,10000,20190326
542019,SHUBHAM,44.5,44.5,44.5,44.5,27000,20190326
542025,SUNRETAIL,44.5,52,44.45,44.45,162000,20190326
542034,SMGOLD,38,38,37,38,244000,20190326
542046,VIEL,22.45,22.45,22.45,22.45,4000,20190326
542057,BCPL,36,36,35.4,35.4,1012000,20190326
542066,ADANIGAS,114.5,116.75,114.3,115.65,24511,20190326
542141,TECHNOE,250.55,253.9,248,250,18028,20190326
542156,IPRU3218,9.33,9.38,9.15,9.37,10888,20190326
542206,BTSYN,16.7,16.7,16.7,16.7,24000,20190326
542216,OCLINDIA,980,999.9,930.1,984.35,2370,20190326
542231,NILASPACES,2.35,2.42,2.3,2.36,66567,20190326
542233,TREJHARA,26.5,26.6,26.5,26.6,243,20190326
542248,DECCAN,108.5,109,108,109,4800,20190326
542285,AXITA,69,69,67.05,67.15,118000,20190326
542323,KPIGLOBAL,69.55,70.25,69.5,70.25,121600,20190326
542333,CESCVENTURE,590.8,597.8,581,587.5,4508,20190326
542337,SPENCER,154.5,165.45,154.2,161.9,126835,20190326
542351,GLOSTERLTD,994,1037.95,960,1014.95,104,20190326
542367,XELPMOC,65.2,69,65.2,69,600,20190326
542383,RITCO,77.05,79.65,76,78.4,41600,20190326
542399,CHALET,327,376,327,344.6,17314,20190326
542437,ANMOL,34,34,32.95,32.95,108000,20190326
542460,ANUP,560,572,545,548.35,16352,20190326
542477,GLEAM,5,5.52,5,5.26,1950000,20190326
542484,ARVINDFASN,1066.05,1084.8,1002,1016.95,101219,20190326
542503,MAHIP,33,33.5,33,33.5,8000,20190326
555555,ICICISENSX,401.13,401.13,401.13,401.13,725,20190326
570001,TATAMTRTDVR,87.95,87.95,85.2,86.15,135889,20190326
570002,FELDVR,36.1,38.45,35.6,36.5,724,20190326
570004,JISLBNDVR,40.5,41.3,40.25,40.5,8524,20190326
570005,SCAPDVR,0.75,0.75,0.75,0.75,13000,20190326
580001,STAN CHART,49.05,49.05,48.55,48.95,370,20190326
590003,KARUR VY(PS,69.2,69.3,68.25,68.7,48488,20190326
590005,TIDE WATE(PS,5340.2,5351,5250,5263.55,360,20190326
590006,AMRUTANJAN,311.65,325,310,310.25,3742,20190326
590013,XPRO INDI(PS,37,37,34.7,35,5204,20190326
590018,HISARMET(PS,42.95,42.95,39,41.8,132,20190326
590021,BHARAT RA(PS,4216.05,4513.5,4157.45,4385.35,1273,20190326
590022,EASTER SI(PS,2.11,2.25,2.1,2.25,10535,20190326
590024,FERT CHE(PS,36,36.45,35.6,36.3,8921,20190326
590025,GINNI FIL(PS,13.85,14,13.01,13.19,12246,20190326
590030,SOUTH PET(PS,24.55,25.35,24.5,24.95,31574,20190326
590031,DE NORA,281,285.9,281,283,154,20190326
590043,HARITA SEAT,457.8,457.8,448.4,453.45,31,20190326
590051,SAKSOFT LTD,280,284.45,275.25,282.2,13313,20190326
590057,PROSEED,0.47,0.47,0.47,0.47,3630,20190326
590062,ANDHRA SUGAR,340.1,347.45,340.1,344.65,419,20190326
590065,INDIA MOTOR,902,902,902,902,3,20190326
590066,KCP LTD,84.15,86,83.8,85.05,4233,20190326
590068,KHAITAN INDI,31,36.95,28.6,31.15,5588,20190326
590070,RADAAN MEDIA,2.95,3.14,2.93,2.93,6768,20190326
590071,SUNDARAM FIN,1573.5,1597.4,1544,1579.9,14116,20190326
590072,SUNDARAM BRK,318.9,318.9,310,315,210,20190326
590073,WHEELS INDIA,886.45,912.35,864.5,897.05,297,20190326
590075,LAMBODHARA T,44.25,45.95,43,44.05,7908,20190326
590078,MAITHAN ALL,495,509,495,505.2,2740,20190326
590086,ORISSA MINE,836.4,872.05,836.4,845.75,1159,20190326
590095,GOLDBEES,2832,2849.8,2832,2836.1,422,20190326
590096,LIQUIDBEES,999.99,1000.01,999.99,1000,843849,20190326
590097,KOTAKGOLDETF,280.55,283.99,280.35,281.02,532,20190326
590098,SBI GOLD ETS,2881,2890,2874.5,2877.87,118,20190326
590101,UTI GOLD ETF,2851.05,2870,2851.05,2859,62,20190326
590103,NIFTY BEES,1186,1208.19,1186,1206.04,7140,20190326
590104,JUNIOR BEES,284.9,286.32,283.15,285.19,1020,20190326
590106,BANK BEES,2995,3050,2995,3046.75,12,20190326
590107,KOTAK PSU BK,310,315.5,310,315.25,26,20190326
590108,PSUBNK BEES,347,354,347,354,2,20190326
590109,SHARIA BEES,253,253,242.01,244.21,5,20190326
590126,GRADIENTE,0.89,0.89,0.89,0.89,17,20190326
590134,MADRASFERT,20.5,20.85,20.05,20.5,12907,20190326
700087,MUKUND CRPS,6.3,6.75,6.3,6.75,90,20190326
715004,ILFS1606PFA,1475,1475,1475,1475,3,20190326
715006,1599ILFS21,3174.4,3174.4,3174.4,3174.4,5,20190326
715023,ILFS30MAR16,1233,1233,1233,1233,1,20190326
715027,895LTFHL21,102.2,102.2,102.2,102.2,13724,20190326
717502,JSW NCPS,4.8,4.8,4.69,4.7,612,20190326
717503,ZEE NCPS,5.98,6,5.98,5.99,70830,20190326
800251,SGB20151,3149,3149,2960,2960,4,20190326
800252,SGB2016I,2942.8,2942.8,2941.8,2941.8,40,20190326
800253,SGB2016II,2980.01,2980.01,2970.1,2975,41,20190326
800254,SGBAUG24,3020,3020,3011,3011,150,20190326
800258,SGB2016IIA,3010,3010,3010,3010,5,20190326
800259,SGB2016IIIA,2962,3000,2962,2999.94,20,20190326
800264,662GOI2051,88.1,88.1,88.1,88.1,33000,20190326
800268,SGBMAY25,3000,3010,3000,3000,22,20190326
800269,SGBJULY25,2960,2960,2960,2960,3,20190326
810607,808MHSDL28,102.1,102.1,102.1,102.1,4500,20190326
810613,835GJSDL29,101.1,102.4,101.1,102.4,13000,20190326
810617,83GUJ2029,101,101,101,101,12000,20190326
810618,818TN2028,101,101,101,101,10000,20190326
810619,814GJ2029,96,101.9,96,101.9,520000,20190326
890144,TATASTEELPP,59.9,64.2,59.9,63.6,563336,20190326
890146,HATSUNPP,528,532.9,525,532.9,149,20190326
912356,ICIC-MMP3-11,65000,65000,65000,65000,1,20190326
934784,LTFINNCDIV,1003.25,1006.4,1000,1002.78,655,20190326
934901,0MFL19,1880,1880,1880,1880,14,20190326
935016,IIFLHFL202,1020,1020,1020,1020,10,20190326
935040,0MFL2020,1840,1840,1840,1840,10,20190326
935088,12ECL20I,1027,1027,1018,1018,2,20190326
935132,1015STFC21,1095.27,1103,1095,1103,560,20190326
935142,0STFC2021,1740,1740,1740,1740,1,20190326
935288,1072SREI19F,990,990,990,990,52,20190326
935310,BLUENCDSR3,10.05,10.1,10,10.1,9177,20190326
935321,990IFCI24F,1010,1010,1010,1010,100,20190326
935329,10MFL19,1000,1000,1000,1000,10,20190326
935347,935IFCI20,1000,1000,1000,1000,35,20190326
935383,849NTPC25,12.62,12.65,12.55,12.64,35778,20190326
935506,736PFC25,1054.6,1070.01,1054.6,1070.01,89,20190326
935548,743REC35,1112.4,1135,1112.4,1135,8,20190326
935590,85MFL21,955.01,958,955,958,150,20190326
935618,774IREDA31,1131,1140,1128,1140,1031,20190326
935640,727HUDCO26,1038.6,1050,1038.5,1050,1000,20190326
935656,115KFL22,1045,1045,1045,1045,45,20190326
935674,769HUDCO31,1135,1135,1120.1,1125.81,217,20190326
935682,764IRFC31,1145,1145.5,1145,1145.5,170,20190326
935688,729NABARD26,1050,1050,1038.01,1038.01,624,20190326
935690,764NABARD31,1095.5,1113.5,1095.5,1106.5,1268,20190326
935740,872MMFSL26,990,999.95,990,995.38,456,20190326
935758,MMFSL26,1102,1351.8,1102,1351.8,400,20190326
935760,MMFSL26A,1220,1220,1220,1220,50,20190326
935788,10EHFL26,1023,1023,997.5,997.5,30,20190326
935794,883DHFL19B,960,960,886.99,886.99,103,20190326
935802,893DHFL26B,762.5,777,761.2,773.65,274,20190326
935806,920DHFL19B,995,995,995,995,100,20190326
935810,925DHFL21B,850,850,850,850,85,20190326
935814,930DHFL26B,759,759,755,755.37,1536,20190326
935818,0DHFL19B,1180,1180,1180,1180,10,20190326
935832,910DHFL19B,965,965,965,965,15,20190326
935840,925DHFL23B,770,795,765,779.27,379,20190326
935846,87IBHFL19C,1012.14,1012.14,1011,1011,45,20190326
935894,0SIFL19,1194,1194,1194,1194,130,20190326
935904,89RHFL20B,949.99,949.99,949.99,949.99,6,20190326
935912,915RHFL27B,776,776,776,776,25,20190326
935924,912SEFL20B,980,980,980,980,1,20190326
935928,95SEFL20B,954,954,931,942.73,49,20190326
935936,935SEFL22B,910,925,902,914.47,161,20190326
935940,975SEFL22B,901,901,899,899,300,20190326
935974,10KFL20,980,980,980,980,50,20190326
936000,825MFL19,991,991,991,991,10,20190326
936008,875MFL20B,1050,1050,1050,1050,300,20190326
936010,900MFL22A,1022.25,1026.11,1022.25,1023.02,25,20190326
936028,10KFL20A,980,980,980,980,25,20190326
936056,935SEFL24,920,920,920,920,20,20190326
936062,950SEFL27,956,956,956,956,1,20190326
936080,10KFL22A,975,975,975,975,400,20190326
936100,0SIFL19A,1076,1076,1075.11,1076,76,20190326
936122,842ERFL21,935,935,935,935,29,20190326
936124,875ERFL21,970,970,970,970,20,20190326
936140,850MFL19,1043.15,1043.15,1043.15,1043.15,50,20190326
936142,875MFL21A,1057.75,1057.75,1057.75,1057.75,90,20190326
936144,9MFL23,1036,1036,1031,1035,3010,20190326
936162,0KFL21D,1040,1040,1040,1040,300,20190326
936186,92SEFL28,910,910,903,903,714,20190326
936192,9DHFL25,751,751,751,751,12,20190326
936198,89DHFL21,846.99,869.99,846.99,848.14,20,20190326
936206,910DHFL28,765.1,771,760.01,771,111,20190326
936220,95JMFCSL23,1049,1049,1010,1010,31,20190326
936224,975JMFCSL28,1002,1030,1002,1014.99,122,20190326
936228,893STFCL23,975,980,975,980,137,20190326
936232,91STFCL21,1030.01,1045,1030,1037.05,348,20190326
936234,93STFCL23,1025.11,1025.11,1025.01,1025.01,210,20190326
936236,94STFCL28,1019.99,1019.99,1014.99,1014.99,270,20190326
936254,985EFL28,974.99,974.99,974.99,974.99,2,20190326
936260,ICC25SEP18A,1020,1020,1020,1020,20,20190326
936278,884ICCL28,880,880,880,880,20,20190326
936286,880TCFSL21,1043,1043,1040,1041,1110,20190326
936290,890TCFSL23,1045.6,1045.6,1042,1044.99,2145,20190326
936294,910TCFSL28,1042,1052,1042,1050.9,428,20190326
936296,975KFL20A,985,985,985,985,50,20190326
936314,96AHFL21,988,988,988,988,5,20190326
936330,950STFCL23,1005,1005,1000,1000,100,20190326
936334,STFCL21118,1023,1023,1012,1012,300,20190326
936344,12KAFL23,1000,1000,1000,1000,7,20190326
936356,MFL29NOV18,1000.51,1005,1000.5,1003.01,200,20190326
936360,10MFL23,997.1,1009.9,997.1,1000.1,140,20190326
936362,985MFL20,1005,1009,1002.6,1005.52,56,20190326
936368,MFL29NOV18A,996.01,996.01,996.01,996.01,10,20190326
936370,MFL29NOV18B,985,999,985,996,1298,20190326
936376,10JMFCSL22,1030,1049.99,1005,1005,65,20190326
936380,101JMFCSL23,1025,1025,1010,1020,500,20190326
936384,1025JFCSL28,1000,1000,1000,1000,170,20190326
936390,EFL4JAN19,980.1,980.1,980.1,980.1,10,20190326
936392,995EFL24,1001,1002,1001,1002,100,20190326
936394,1040EFL24,995,1004.9,993,993,2105,20190326
936396,EFL4JAN19A,1030,1030,1030,1030,50,20190326
936398,1015EFL29,1000,1002,1000,1000,2647,20190326
936400,1060EFL29,990,990,990,990,60,20190326
936404,905MMFSL22,1019,1029,1019,1028.2,71,20190326
936408,915MMFSL24,1010,1030,1010,1030,167,20190326
936412,93MMFSL27,1003.75,1004,1003,1003.85,3635,20190326
936416,95MMFSL29,1029,1029,1029,1029,6,20190326
936428,1005SEFL24,950,950,950,950,100,20190326
936456,94STFCL22,990,990,990,990,31,20190326
936460,97STFCL29,996,997,996,997,66,20190326
936464,0STFCL24,971.1,975,971.05,971.05,100,20190326
936474,1020IIFL24,996,996,996,996,5,20190326
936476,10IIFL29,1011,1015,1011,1015,42,20190326
936478,1050IIFL29,1000,1000,1000,1000,13,20190326
936480,935MFL22,947.6,955,947.6,953.61,316,20190326
936482,975MFL24,980,980,963,978.96,140,20190326
936484,975MFL22A,932.05,971,902.4,970.33,85,20190326
936488,0MFL22,952,970,952,970,70,20190326
936490,0MFL24,950,950,950,950,2,20190326
936492,0MFL26,915,1000,915,920,50,20190326
936504,1050ICFL24,1016,1025,1016,1025,167,20190326
936512,91LTFL22,1009,1010,1009,1010,597,20190326
936520,925LTFL24,1025,1052,1021,1024.32,1894,20190326
936524,889LTFL24,1039,1039,1039,1039,26,20190326
936528,935LTFL29,1025,1032,1023,1032,645,20190326
936532,898LTFL29,1014,1016.25,1014,1014.99,386,20190326
936538,975MFL24A,997,1000,995.01,995.01,210,20190326
936544,10MFL24,1067,1067,1040,1040,15,20190326
947146,TATA18MAR11,1040011,1040011,1040011,1040011,2,20190326
947841,IFCI121211D,4804.12,4804.12,4804.12,4804.12,8,20190326
952900,EFPLI8C501A,138877,138877,138877,138877,271,20190326
957208,975UPPCL26,978100,978100,978100,978100,1,20190326
958383,950MFL22,998959,998959,998959,998959,1,20190326
958465,RSL17DEC18,101900,101900,101900,101900,10,20190326
958644,RFL15MAR23,102000,102000,100000,100000,20,20190326
958652,RFL19MAR19,102000,102000,102000,102000,10,20190326
961695,IDFCFBLD1B,9223,9223,9223,9223,3,20190326
961700,IDFCFBLD1F,8950,8950,8950,8950,12,20190326
961703,SBIBIVR,10761,10805,10761,10795.5,66,20190326
961706,IIFCLBDIS2,1781.05,1785,1781.05,1785,90,20190326
961711,PFCBS1,4855.13,4855.13,4855.13,4855.13,4,20190326
961713,PFCBS3,4601.1,4601.1,4601.1,4601.1,4,20190326
961716,PFCBT1S2,8750,8998,8750,8765.01,45,20190326
961721,LTINF90122I,1001,1001,991.08,995.11,250,20190326
961722,LTINF9122II,1808,1815,1808,1811.27,614,20190326
961727,820NHAI22,1089.92,1089.96,1089.92,1089.96,1450,20190326
961728,830NHAI27,1174.4,1174.6,1174.4,1174.47,225,20190326
961729,820PFC2022,1080.25,1080.25,1080.25,1080.25,1116,20190326
961730,830PFC2027,1167.99,1167.99,1150,1152.57,350,20190326
961731,8IRFC230222,1078.5,1078.5,1078.5,1078.5,294,20190326
961732,810IRFC2327,1160,1160,1150,1150,221,20190326
961733,HUDCO050322,1056,1056,1056,1056,57,20190326
961737,870LNT22A,988.94,988.95,980,987.12,186,20190326
961738,870LNT22B,1720,1735,1720,1729,392,20190326
961741,915SREI17A,890,890,890,890,44,20190326
961743,793REC22,1098,1098,1098,1098,675,20190326
961744,812REC27,1164.15,1164.15,1164.15,1164.15,900,20190326
961748,722REC22TF,1032,1043.5,1032,1043.5,800,20190326
961750,719PFC2023,1032,1035,1030,1035,1350,20190326
961754,740IIFCL33,1097,1097,1097,1097,24,20190326
961764,734HUDCO23,1042,1042,1042,1042,1000,20190326
961765,751HUDCO28,1077.05,1087,1077.05,1087,80,20190326
961779,871REC28,1205,1205,1190.1,1190.1,1122,20190326
961784,839HUDCO23,1107,1107,1107,1107,1000,20190326
961790,843NHPC23,1065.6,1065.6,1065.6,1065.6,37,20190326
961794,826IIFCL23,1101.5,1101.5,1101.5,1101.5,150,20190326
961798,875IIFCL33,1250,1250,1250,1250,610,20190326
961803,879PFC28,1204.99,1204.99,1204.99,1204.99,50,20190326
961804,892PFC33,1285,1295,1285,1295,151,20190326
961810,891NTPC33,1275,1302,1275,1278,181,20190326
961814,876HUDCO24,1156.4,1156.4,1156.4,1156.4,95,20190326
961816,901HUDCO34,1300,1307,1300,1307,26,20190326
961820,866IIFCL24C,1130,1130,1130,1130,125,20190326
961822,891IIFCL34,1263.31,1263.42,1261,1261,4,20190326
961826,875NHAI29,1209.9,1219,1209.9,1215,275,20190326
961839,880IREDA29,1199.99,1199.99,1198.5,1198.54,178,20190326
961851,900KPL29,1225,1225,1225,1225,50,20190326
961853,900KPL34,1301,1301,1301,1301,1,20190326
961893,841IIFCL24B,1073.89,1073.89,1073.89,1073.89,10,20190326
961897,880IIFCL34,1241,1241,1212.32,1212.32,1000,20190326
972609,IFCI150910B,9338.01,9338.1,9338.01,9338.09,24,20190326
972655,IFCI010811B,22400,22400,21000,21000,30,20190326
972661,IFCI310111B,9090.11,9100,9090.11,9090.8,32,20190326
972663,IFCI310111D,9120.01,9120.01,9120.01,9120.01,4,20190326
972705,IFCI121211B,4920,4920,4900,4900,4,20190326
972713,IFCI150212A,9010.01,9049,9010.01,9026.19,21,20190326
972714,IFCI150212B,4936,4950,4936,4950,8,20190326
972716,IFCI150212D,4924,4925,4924,4925,20,20190326
972719,IFCI310312A,8200,8200,8200,8200,18,20190326
972720,IFCI310312B,4811,4811,4811,4811,10,20190326
972721,IFCI310312C,8450,8450,8450,8450,4,20190326
972881,825PTCIF21,4841,4841,4841,4841,4,20190326
972883,893PTCIF22,4851.1,4851.1,4851.1,4851.1,4,20190326
972885,893PTCIF22A,8960,8970,8960,8970,35,20190326
972891,830PTCIF21,4803,4803,4803,4803,2,20190326
972893,915PTCIF27A,9150,9150,9135.5,9135.5,5,20190326