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

500002,ABB LTD.,1400,1414.9,1381.4,1408.4,5968,20190409
500003,AEGIS LOGIS,207.6,216.6,206.1,211.05,30193,20190409
500008,AMAR RAJA BA,680,683,673,675.35,17356,20190409
500009,A.SARABHAI,14,15.7,14,15.22,179104,20190409
500010,HDFC,2054,2070,2040,2068,46260,20190409
500012,ANDHRA PETRO,56.5,57.3,55.75,56.2,21416,20190409
500013,ANSAL INFRAS,11.15,11.7,11.14,11.7,2488,20190409
500014,APPLE FINANC,1.62,1.7,1.62,1.7,1055,20190409
500020,BOM DYEING,137.9,137.9,133.65,136.35,193471,20190409
500023,ASIANHOTNR,127.1,135,127.1,135,271,20190409
500024,ASSAMCO,2.25,2.25,2.07,2.13,48022,20190409
500027,ATUL LTD.,3509.95,3522,3478.75,3499.25,309,20190409
500028,ATV PROJECTS,6.64,6.64,6.03,6.04,1797,20190409
500029,AUTOLITE(I),39.8,39.8,37.05,37.25,3217,20190409
500031,BAJAJ ELECT.,529,555,529,545.2,15678,20190409
500032,BAJAJHIND,9.5,9.6,8.9,9.19,185945,20190409
500033,FORCE MOTR,1808,1840,1781.2,1802.85,23803,20190409
500034,BAJFINANCE,3020,3051,2978,3014.2,180224,20190409
500038,BALRAM.CHINI,133.1,135,128.8,134.45,312934,20190409
500039,BANCO PROD.,152,152.7,150.5,152.55,2787,20190409
500040,CENTURY TEXT,898.25,900.2,872,890,34540,20190409
500041,BANNARI AMAN,1545.05,1545.05,1510,1543,31,20190409
500042,BASF INDIA,1381.15,1412.7,1374.85,1394.1,606,20190409
500043,BATA INDIA,1390.1,1415,1383.65,1400.35,22177,20190409
500048,BEML LTD,969.7,974.65,948,968.2,119239,20190409
500049,BHARAT ELECT,95.35,96.8,93.3,95.95,587497,20190409
500052,BHANSALI ENG,71.25,72.6,70.75,71.35,111803,20190409
500055,TATASTLBSL,36.2,36.2,33.75,34.7,368127,20190409
500058,BIHAR SPONGE,0.96,1,0.92,1,5019,20190409
500059,BINANI IND.,38.15,38.15,36.85,37,31844,20190409
500060,BIRLACABLE,152.35,152.35,144,144.75,6367,20190409
500067,BLUE STAR,693,694.15,682,685.1,1593,20190409
500068,DISA INDIA,5911.3,5950,5906,5907.55,29,20190409
500069,BNK CAPITAL,87,93.9,86.25,86.3,1198,20190409
500074,BPL LTD.,26.4,26.8,26.2,26.45,10119,20190409
500078,OAL,225,230,224,224.35,3261,20190409
500083,CENTURY EXT,5.9,5.9,5.77,5.82,13250,20190409
500084,CESC LTD.,731.2,741.65,727.75,729.95,11267,20190409
500085,CHAMBAL FERT,162.6,163.5,161.85,162.25,26221,20190409
500086,EXIDE IND.,217.05,218.8,214.4,218,114649,20190409
500087,CIPLA LTD.,526.9,533.5,525.6,531.6,139236,20190409
500092,CRISIL LTD,1465.5,1476.15,1440,1448.25,530,20190409
500093,CGPOWER,38.8,39.35,38.1,39.15,476987,20190409
500096,DABUR (I),403,404.9,400.2,403.45,95364,20190409
500097,DALMIASUG,114.5,117.5,114.5,116.55,10477,20190409
500101,ARVIND Ltd,88,88.8,86.5,88.4,155814,20190409
500102,BALARPUR IND,3.02,3.02,3.02,3.02,180169,20190409
500103,BHEL,72.95,73.1,71.15,71.75,1156587,20190409
500104,HIND.PETRO,249.55,257.8,247.45,256.25,314744,20190409
500106,IFCI LTD,12.94,13.04,12.8,12.96,196103,20190409
500108,MAHA.TELE,12.1,12.15,11.84,11.91,204738,20190409
500109,MRPL,70.05,71.1,69.45,70.1,129277,20190409
500110,CHENNAI PET.,248,256.65,246.1,253.6,90836,20190409
500111,REL.CAP.,187.7,189.4,177.5,187.3,1368296,20190409
500112,STATE BANK,313.55,315.95,308.1,315.15,1568338,20190409
500113,STEEL AUTH.,58.95,59.1,57.25,58.9,1553494,20190409
500114,TITAN,1104.1,1107.6,1092.8,1099.1,67566,20190409
500116,IDBI BANK L,44.2,44.35,43.3,43.85,1109027,20190409
500117,DCW LTD.,19.45,19.8,19.45,19.65,27674,20190409
500119,DHAMPUR SUGA,214,224.3,213,221.45,93304,20190409
500120,DIAMINES&CHM,117.55,118.3,117.2,117.4,3082,20190409
500123,ELANTAS,2310.05,2325,2300,2300.15,73,20190409
500124,DR.REDDY'S,2754,2760,2737.2,2753.35,7148,20190409
500125,E.I.D.PAR,207.2,207.6,205.2,206.2,5182,20190409
500126,MERCK LTD,3828.95,3990,3812,3952.1,10229,20190409
500128,ELEC.CASTING,20.4,20.85,20.4,20.65,20395,20190409
500132,EMPEE SUGARS,1.22,1.28,1.22,1.22,551,20190409
500133,ESAB INDIA,890,907.45,890,890.65,114,20190409
500135,ESSEL PROP,118.45,119.55,116,118.5,12739,20190409
500136,ESTER INDUS.,35.05,35.45,35,35.3,1986,20190409
500141,FERRO ALLOYS,4.19,4.4,4.19,4.39,36686,20190409
500144,FINOL. CABLE,493,493,481.4,485.2,7398,20190409
500147,CMI FPE,1300,1300,1265,1279,103,20190409
500148,UFLEX LTD,237.75,249,231.75,240.55,6356,20190409
500151,GOLDEN TOB,45.55,46.95,45.15,45.2,690,20190409
500153,GANESH BENZO,50.55,50.7,49.1,49.95,13313,20190409
500155,GARDEN SILK,20.1,20.5,20.1,20.35,195,20190409
500159,METROGLOBL,54.8,55.1,54.3,54.65,7053,20190409
500160,GTL LTD.,4.9,5.18,4.72,4.9,23954,20190409
500163,GODFREY PH,1117,1117,1100,1103.9,8056,20190409
500164,GODREJ IND,531.05,533.25,526.5,530.15,11761,20190409
500165,KANSAI NERO,454.85,458,447.4,453,6466,20190409
500166,GOODRICKE,213,216.4,213,213.85,737,20190409
500168,GOODYEAR (I),941.15,943.85,937.5,941.5,619,20190409
500170,GTN INDUS,10.56,10.56,9.66,9.66,2002,20190409
500171,GHCL LTD,240.7,244.15,240.25,241.55,2284,20190409
500173,GUJ.FLOURO,1064.15,1080.05,1051,1073.8,1731,20190409
500179,HCL INFOSYS,18.2,18.2,17.55,17.7,41610,20190409
500180,HDFC BANK,2290,2299.65,2268.4,2290,40896,20190409
500182,HEROMOTOCO,2598,2635,2568,2626.55,36858,20190409
500183,HIMACHAL FUT,21.85,22.4,21.85,22.05,448320,20190409
500184,HSCL,115.75,116.2,115,115.75,17285,20190409
500185,HIND.CONSTN.,14.45,14.6,14,14.35,335373,20190409
500186,HIND.OIL EXP,129,135.75,127.85,129.7,134566,20190409
500187,HSIL,276,280.15,272,274.25,17474,20190409
500188,HINDUS.ZI,284.05,286.1,281,285.05,21165,20190409
500189,HINDUJA VENT,386.75,392.9,386.45,392.05,467,20190409
500191,HMT LTD.,19.45,19.45,18.55,18.6,1503,20190409
500192,PRAG BOSIMI,2.81,3,2.81,2.9,4900,20190409
500193,HOTEL LEELA.,10.85,10.89,10.7,10.83,14347,20190409
500199,I.G.PETRO,303,304,300,301.2,905,20190409
500201,IND.GLYCOLS,274,274.95,268.6,271.35,7087,20190409
500207,INDO RAMA,35.35,35.6,35.25,35.4,1345,20190409
500209,INFOSYS LTD,770,773.65,758.3,759.85,336826,20190409
500210,INGERSOLL,611.9,620,611,612.95,796,20190409
500211,INSILCO LTD.,19.8,19.8,17.85,18.7,12365,20190409
500212,INTEG.FIN.SE,32.3,32.3,32.3,32.3,212,20190409
500213,INTER.TRAVEL,137,139.4,134.5,135.25,3437,20190409
500214,ION EXCHANGE,408,408,393.3,397.15,4156,20190409
500219,JAIN IRRIG,55.9,57,55.1,56.55,470750,20190409
500220,JASCH INDUST,53.55,53.6,53.45,53.55,293,20190409
500223,JCT LTD,1.7,1.71,1.65,1.67,100117,20190409
500227,JINDAL POLYF,250.15,250.15,245.3,246,1315,20190409
500228,JSWSL,290.65,293.1,285.7,291.85,184303,20190409
500231,UMANG DAIR,55.75,57.8,55.4,57,6398,20190409
500233,KAJARIA CER.,613.4,626.95,603.45,613.55,14613,20190409
500234,KAKATIYA CEM,176.2,177.1,175.65,176.05,756,20190409
500235,KALYANI STEL,214,215.8,210.45,214.3,18803,20190409
500236,KANELIND,1.99,1.99,1.99,1.99,10,20190409
500238,WHIRLPOOL,1450,1464,1438,1453,1013,20190409
500239,KG DENIM,48,49.45,48,49.25,642,20190409
500240,KINETIC ENG.,37.4,37.4,36.05,36.1,139,20190409
500241,KIRL.BROS.,177.95,177.95,175,176.85,287,20190409
500243,KIRL INDUS,785.1,785.1,775.25,780,14,20190409
500245,KIRL.FERROUS,98.25,98.25,95.3,96.7,11063,20190409
500247,KOTAK MAH.BK,1342,1346.9,1323,1342.15,113037,20190409
500248,MAVI IND,7.28,7.28,7.28,7.28,10,20190409
500249,KSB,689.9,691,677.4,690,73,20190409
500250,L.G.BALKRISH,383.1,390.4,383.1,389.6,215,20190409
500251,TRENT LTD.,343.6,350,340.75,347.6,4766,20190409
500252,LAXMIMACH,6044.1,6098.55,6005.9,6085.9,91,20190409
500253,LIC HOUS.FIN,550,550.5,541.95,549.5,24977,20190409
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,29771,20190409
500257,LUPIN LTD.,792,810.95,791,809.25,134162,20190409
500259,LYKA LABS,31.55,32.75,31.1,31.7,6983,20190409
500260,RAMCOCEM,760.35,760.35,745,752.35,5901,20190409
500264,MAFATLAL IND,107,111.85,106,110.3,149,20190409
500265,MAH.SEAMLESS,479.55,481,472,473.4,5318,20190409
500266,MAH.SCOOTER,3595.35,3618.95,3557.4,3578.35,286,20190409
500267,MAJESTIC AUT,163.5,163.5,145.1,151.55,20132,20190409
500268,MANALI PETRO,26.05,26.35,26.05,26.1,26442,20190409
500271,MFSL,427.2,430.35,421.5,424.1,14739,20190409
500279,MIRC ELECT,21.9,22.1,21.5,21.75,46565,20190409
500280,CENTURY ENKA,239.35,240.95,237.45,239.95,3412,20190409
500284,LORDS CHLORO,58.7,58.7,58.05,58.05,37075,20190409
500285,SPICEJET LTD,96.35,96.4,93,95.35,662779,20190409
500288,MOREPEN LAB.,17.55,17.8,17.5,17.7,60724,20190409
500290,MRF LTD.,59074.05,59074.05,57590,57702.8,719,20190409
500292,HEIDEL CEM,182,182,176,177,17422,20190409
500294,NCC,105.15,105.65,101.3,103.85,657048,20190409
500295,VEDL,187.45,190.9,184.3,190.15,500124,20190409
500296,NAHAR SPG.,90.35,93.85,89.6,91,4634,20190409
500298,NAT.PEROXIDE,2959.9,2988,2903,2936.55,3701,20190409
500300,GRASIM IND.,836.55,848.5,828.8,844.85,29920,20190409
500302,PEL,2649.05,2655,2620.75,2633.9,15974,20190409
500304,NIIT LTD.,114.45,116.6,107,112.5,1419839,20190409
500306,JAYKAY,6,6,5.71,5.97,14350,20190409
500307,NIRLON,206.3,206.9,201.55,202.35,12278,20190409
500312,ONGC CORPN,158.7,158.9,157.15,157.55,255981,20190409
500313,OIL COUNTRY,15.3,15.4,14.71,14.83,14333,20190409
500314,ORIENT HOTEL,46.5,47,45.5,46.3,4543,20190409
500315,ORINTAL BANK,108.85,110.9,107.25,110.4,277485,20190409
500317,OSWAL AGRO.,7.76,8.88,7.76,8.44,5254,20190409
500319,INDIAN SUCRO,16.95,17.75,16.3,17.75,1092,20190409
500325,RELIANCE,1330.9,1340,1321.6,1335.35,816181,20190409
500327,PILITA,7.4,7.43,7.15,7.33,91804,20190409
500329,PENTAMED.G,0.48,0.48,0.44,0.44,240016,20190409
500330,RAYMOND,796,796,775.3,782.7,43065,20190409
500331,PIDILITE,1275,1278.75,1263.95,1273.15,43938,20190409
500333,PIX TRANS,182.2,182.2,176.5,178.3,5417,20190409
500335,BIRLA CORPN.,525,525,498.5,505.85,3583,20190409
500336,SURYA ROSHNI,236.5,237.45,232.2,232.45,13312,20190409
500337,PRIME SECUR.,40.25,41.5,39.3,39.6,76246,20190409
500338,PRSMJOHNSN,93.95,95.15,92.5,94.35,25050,20190409
500339,RAIN,104.7,104.7,99.25,101.05,102123,20190409
500343,AMJLAND,19.35,19.35,19,19.05,625,20190409
500346,PUN.COMMUNI.,18,18,17.5,17.5,50,20190409
500350,RSWM LTD,183,183,177.7,180.75,202,20190409
500354,RAJSH.SUGAR,22.55,23.95,22.5,23.9,3176,20190409
500355,RALLIS INDIA,161.4,161.5,156.6,158,13427,20190409
500356,RAMANEWS,22.5,22.8,21.8,22.15,3616,20190409
500357,RAMA PAPER,15.95,15.95,15.5,15.95,5230,20190409
500360,RAPICUT CARB,50.6,50.6,48.1,48.1,584,20190409
500365,RMGALLOY,15,15,14.8,14.99,49350,20190409
500366,ROLTA (I),6.6,6.65,6.29,6.48,70879,20190409
500367,RUBFILA INT.,42.3,43,40.05,42.5,9500,20190409
500368,RUCHI SOYA,6.65,6.69,6.4,6.44,132608,20190409
500370,SALORA INT.,15,15,15,15,980,20190409
500378,JINDAL SAW,83.55,83.6,82.5,83.2,57564,20190409
500380,JK LAKSHMI,349.2,355,339.05,348.65,3801,20190409
500387,SHREE CEMENT,18750,19036.2,18557.2,18956.55,414,20190409
500390,REL INFRA,133,133.9,126.6,130.45,1072981,20190409
500394,SOLID CARBID,0.2,0.2,0.2,0.2,301,20190409
500399,STEELCO GUJ.,4.23,4.23,4.07,4.23,1030,20190409
500400,TATA POWER,72,73,70.8,72.5,2492066,20190409
500402,SPMLINFRA,29.5,29.65,29.5,29.6,250,20190409
500403,SUNDARAM FAS,572.3,574.25,567,570.15,987,20190409
500404,SUNFLAG IRON,46.5,46.5,45.7,46.05,9836,20190409
500405,SUPREME PET,221.75,223.6,219.75,221.3,1033,20190409
500407,SWARAJ ENGIN,1375.05,1397.35,1375,1375.15,48,20190409
500408,TATA ELXSI,964.05,968.4,953,964.65,25731,20190409
500410,ACC LTD,1639.1,1658.65,1620.5,1653.9,19957,20190409
500411,THERMAX,972.9,985,968.85,973.8,567,20190409
500412,THIRUMALAI,90.3,93.65,87.9,92.85,149417,20190409
500413,THOMAS COOK,248.25,251.1,248,250.7,10600,20190409
500414,TIMEX GROUP,50.55,51.65,50.55,50.75,9150,20190409
500418,TOKYO PLAST,51.7,52.7,50.15,51.2,161,20190409
500420,TORRENT PHAR,1800,1872.05,1800,1865,21027,20190409
500422,TRANSCHEM,23.3,23.3,22.05,23,1193,20190409
500425,AMBUJA CEME,225.55,228,222,227.15,57945,20190409
500426,UTLINDS,15.8,16,15.66,15.74,31509,20190409
500429,UNIPHOS ENT.,106.55,107.5,103.55,105.85,7679,20190409
500439,VARD HOLDNG,2082,2120,2022.25,2117.5,52,20190409
500440,HINDALCO,215,217.7,211.6,216.75,278108,20190409
500444,WEST COAS PA,275.05,280.5,274.35,276.6,18416,20190409
500449,HIND.ORG.CHM,24.6,24.7,23.7,23.8,18196,20190409
500456,PAS.ACRYLON,19.1,19.4,19,19.1,14364,20190409
500459,PROCTER &GAM,10691.15,10776.9,10620.65,10704.45,224,20190409
500460,MUKAND LTD.,55.5,56.05,55.15,55.35,3998,20190409
500463,AGCNET,112.4,119,112.4,119,150,20190409
500464,UCAL FUEL,168,171.1,166,168.45,363,20190409
500467,HARR.MALAYAL,71.2,71.4,69.8,70.4,2252,20190409
500469,FEDERAL BANK,97.05,98.65,95.4,98.2,511036,20190409
500470,TATA STEEL,550.05,553.9,540.5,551.8,316205,20190409
500472,SKF INDIA,2059.95,2074,2021.8,2056.2,6445,20190409
500477,ASHOK LEYL.,87.9,92.05,86.3,91.45,2837973,20190409
500480,CUMMINS (I),711,745,709.15,739.35,35938,20190409
500483,TATA COMM,593.35,595.95,580.6,582.05,12259,20190409
500488,ABBOTT (I),7328.3,7358.25,7230,7283.3,296,20190409
500490,BAJ HOLD INV,3325.6,3339,3275,3281.65,922,20190409
500493,BHARAT FORGE,503.2,508.6,499.4,506.9,25269,20190409
500495,ESCORTS LTD.,760,779.9,752.5,774.7,65165,20190409
500500,HIND.MOTORS,7.84,7.84,7.31,7.48,14144,20190409
500510,LARSEN & TOU,1375,1386.3,1366.6,1374.8,133767,20190409
500520,MAH & MAH,668,669.8,660.6,666.6,113780,20190409
500530,BOSCH LTD,17950,17993.95,17750.35,17876.9,458,20190409
500547,BHARAT PET.,347,357.45,345.25,356.1,987590,20190409
500550,SIEMENS LTD.,1140.9,1157.55,1134.95,1153.65,51803,20190409
500570,TATA MOTORS,200.4,207.55,198.05,206,1955605,20190409
500575,VOLTAS LTD,618,618,607.55,609.3,30098,20190409
500620,GREAT EASTE,287.45,300,287.45,298.15,20198,20190409
500645,DEEPAK FERT.,131,135.35,131,133.5,6750,20190409
500650,EXCEL INDUST,1170,1176.6,1157,1164.85,405,20190409
500655,GARWARE POLY,223,223,215.05,218.35,3246,20190409
500660,GLAXOSMITH,1324,1324,1295,1296.05,994,20190409
500670,GUJ.NARMADA,323.9,326.5,319,322.7,52996,20190409
500672,NOVARTIS,686,697,680,692.5,5958,20190409
500674,SANOFI,5868.5,5912.5,5825.05,5871.2,211,20190409
500676,GLAXOSMITHKL,7035,7077.5,6995.1,7070.3,187,20190409
500680,PFIZER LTD.,3296,3296,3240.55,3251.5,483,20190409
500690,GUJ.ST.FERT,103.65,104.45,101.2,104.05,147509,20190409
500696,HIND UNI LT,1669.95,1682,1663.9,1678.7,67002,20190409
500710,AKZOINDIA,1808.25,1811,1787,1792.25,278,20190409
500730,NOCIL LTD,143.5,144.7,140.9,141.35,48438,20190409
500770,TATA CHEM.,613,613,603.85,607.95,33751,20190409
500777,T.P.L.,34.75,35.25,34.4,34.55,22619,20190409
500780,ZUARIGLOB,112.2,113.5,108.6,110.6,2373,20190409
500790,NESTLE (I),10881,10881,10735,10788.05,1305,20190409
500800,TATAGLOBAL,211.8,211.8,208.1,210.6,46515,20190409
500820,ASIAN PAINTS,1470,1474.1,1439.7,1443.5,545787,20190409
500825,BRITANIA IND,2995.9,2995.9,2948.55,2973.85,57874,20190409
500830,COLGATE PALM,1219.9,1235.5,1216.5,1230.95,10038,20190409
500840,EIH LTD.,197.8,197.8,192.55,194.25,205640,20190409
500850,INDIAN HOTEL,158,158,150.4,152.35,60233,20190409
500870,CASTROL,169.65,169.7,166.25,166.85,50169,20190409
500875,ITC LTD.,292.55,296.7,292.4,296.35,849108,20190409
500877,APOLLO TYRES,219.5,219.55,214.5,215.95,107658,20190409
500878,CEAT LIMITED,1100,1100,1075.45,1093.55,59031,20190409
500940,FINOLEX IND.,491,492,485,485.65,2175,20190409
501148,DALAL ST INV,351.5,351.5,351.5,351.5,33,20190409
501150,CENTRUM CAP,34.55,34.55,33.7,34.05,25135,20190409
501179,OSCAR INV.,9.9,9.9,9.85,9.85,1925,20190409
501242,TCI FINANCE,14.6,14.6,14.6,14.6,1,20190409
501298,INDUS.&PRUD.,1000,1000,998,1000,56,20190409
501301,TATA INVEST.,857.15,863,855.1,857.15,1452,20190409
501314,GROMOTRADE,452.75,453.7,452.75,453.05,12000,20190409
501343,MOTOR&GEN.FI,49,49,46,46.95,103,20190409
501391,W.H.BRADY,117.35,117.45,117,117.35,72,20190409
501421,SOLIX TECHNO,117.7,117.7,117.7,117.7,1,20190409
501423,SHA ENG PLA,769.85,769.85,744,759.95,864,20190409
501425,BOM.BURMAH,1276.25,1295,1271.15,1285.45,1642,20190409
501455,GREAVES COTT,145.75,147.3,144.9,146.2,15254,20190409
501700,INDIA NIVEH,66.45,66.5,66.25,66.4,6458,20190409
501831,COAST CORP,344.5,373.9,331,364.5,41285,20190409
501833,CHOWGULE ST,7.95,8.75,7.95,8.67,1237,20190409
501848,GLOBAL OFFS,11.45,11.72,11.22,11.69,3343,20190409
502015,ASIIL,15.4,15.4,14.52,15.13,4367,20190409
502090,SAGAR CEM.,631.25,631.25,630,630,52,20190409
502137,DECAN CEMENT,411,411,407.05,409,384,20190409
502157,MANGALAM CEM,264.8,272.5,262.3,271.6,5135,20190409
502168,N C L IND.,150,150,144.35,146.7,847,20190409
502175,SAURAS.CEM.,47.25,50,47.25,49.5,19707,20190409
502180,SRI DIGV CEM,21.7,21.7,20.8,21.15,119450,20190409
502219,BOROSIL GLAS,216.55,219,213.85,215.75,19097,20190409
502271,RAASI REFRAC,6.2,6.2,6.2,6.2,115,20190409
502281,TRIVENI GLAS,11.21,11.8,11.2,11.2,14651,20190409
502330,IPAPPM,455.05,479,455.05,477.3,32921,20190409
502355,BALKRISH IND,977.25,980,961.2,973.25,22418,20190409
502407,NATH PULP,63.65,63.65,63.65,63.65,350,20190409
502420,ORIENT PAPER,34.7,37.2,34.55,35.35,246605,20190409
502445,CITADEL,18.3,19,18.3,19,300,20190409
502448,ROLLATAINER,2.3,2.3,2.2,2.28,3517,20190409
502450,SESHA.PAPER,960,975,960,968,285,20190409
502460,SOLID CONT.,13.97,13.97,13.97,13.97,10,20190409
502587,RAMA PULP,66,66,64.35,64.4,3223,20190409
502742,SINTEX IND.,8.32,8.5,8.27,8.46,113533,20190409
502761,BLUE BLEND,4.1,4.1,4.1,4.1,200,20190409
502820,DCM LTD.,59,60.15,58.75,59,2028,20190409
502865,FORBES & CO,2331,2434.95,2331,2417.1,1066,20190409
502873,H.P.COTTON,34.5,36.9,34.5,35.35,4033,20190409
502933,KATARE SPG.,9.6,9.6,9.6,9.6,4,20190409
502937,KESORAM IND,74.5,74.5,69.2,69.75,13904,20190409
502958,LAKSHMI MILL,2650,2650,2619.8,2620,75,20190409
502986,VARDH TEXT,1086.35,1097.5,1071.85,1093.05,150,20190409
503015,MODERN INDIA,32.05,32.05,32.05,32.05,50,20190409
503031,PENLAND LTD,9,9.15,8.92,9.03,40682,20190409
503100,PHOENIX MILL,647.55,661,642.9,653.3,85,20190409
503101,MARATHON NEX,158,159.8,140.4,143.95,3577,20190409
503162,REL.CHEMOTX,74.05,75.45,73.8,75,1196,20190409
503169,RUBY MILLS,271.35,275,271.35,272.1,45,20190409
503229,SIMPLEX REAL,61.2,62,61.2,62,149,20190409
503310,SWAN ENG,114,114,108.25,110.8,138461,20190409
503349,VICTORIA MIL,2599.9,2599.9,2400,2400,3,20190409
503657,VEER ENERGY,10.79,10.79,10.58,10.69,5125,20190409
503659,SWIL,20.55,20.55,20.55,20.55,205,20190409
503663,TILAK,0.65,0.65,0.65,0.65,11446,20190409
503722,BANSW.SYNTEX,68,68,68,68,10,20190409
503804,SHRI DINESH,125,125,123.75,123.75,138,20190409
503806,SRF LIMITED,2470,2472.2,2451,2466.7,6650,20190409
503811,SIYARAM SILK,456.15,456.15,422.15,429.05,1652,20190409
503816,SWAD.POLYTEX,28.7,28.7,28.7,28.7,75,20190409
503863,SHREE MFG CO,5.99,5.99,5.99,5.99,19,20190409
503960,BHARAT BIJLE,1090,1090,1077,1080.3,330,20190409
504000,ELPRO INTER,50,50.7,49.2,49.7,4266,20190409
504008,EMCO LTD.,3.5,3.5,3.19,3.29,65910,20190409
504028,GEE LTD,33.95,33.95,32.95,33,751,20190409
504036,HIND.RECT,129,131.85,127.45,128,4392,20190409
504058,NIPPOBATRY,707,707,696,697.4,9,20190409
504067,ZENSAR TECH.,229,239,229,234,4484,20190409
504076,JYOTI LTD.,10.99,10.99,10.15,10.16,1928,20190409
504084,KAYCEE IND,3202,3202,3162.55,3169.6,13,20190409
504092,INDOKEM LTD.,11.35,11.7,11.16,11.45,5254,20190409
504093,PANA ENERG,200,202,196.5,201,1114,20190409
504112,NELCO LTD.,317,332.9,317,320.8,65197,20190409
504132,PERM MAGNETS,164.6,165,162.1,163,1192,20190409
504176,HIGH ENERGY,226.05,239.7,226.05,232.1,420,20190409
504212,UNIV.CABLE,221.1,230,221.1,226.65,5233,20190409
504220,W.S.INDUSTR.,0.89,0.89,0.89,0.89,270,20190409
504240,DELTON CABLE,18,18,18,18,250,20190409
504258,LAKSHMI ELEC,530,530,520,522.5,447,20190409
504286,DELTA MAG,75.45,75.45,75.45,75.45,20,20190409
504335,PAZEL,1.39,1.39,1.33,1.37,105027,20190409
504341,RELTD,44,44,44,44,100,20190409
504351,EMPOWER,0.19,0.19,0.19,0.19,1604,20190409
504378,NYSSACORP,0.89,0.89,0.89,0.89,10,20190409
504605,UNI ABEX,458,477.75,458,477.75,318,20190409
504614,SARDA ENMIN,308.15,308.15,302.2,303.7,2507,20190409
504646,BHAGWATI AUT,153.9,156,141.15,145.05,1098,20190409
504741,IND.HUME PIP,294.6,296.85,288.25,293.35,840,20190409
504786,INVEST &PREC,280.2,285,269.2,281.35,1640,20190409
504810,INFORMEDTEC,32.25,32.25,32.25,32.25,1,20190409
504879,ORIENT ABRAS,26.65,27.15,26.6,26.6,500,20190409
504918,SANDUR MANG.,950.1,965,950,964.6,2565,20190409
504959,STOVAC IND.,2409,2499,2409,2447.4,590,20190409
504961,TATA YODOGAW,50.95,50.95,45,45.85,10074,20190409
504966,TINPLATE,157.15,158.7,155.15,157.15,61583,20190409
504973,CHOLAHLDNG,492,499.95,485.25,488.25,155,20190409
504988,WELCAST,592,592,592,592,31,20190409
505010,AUTO AXLES,1215,1219.95,1210,1213.45,232,20190409
505029,ATLAS CYCLES,76.5,76.5,74.35,74.6,684,20190409
505036,AUTO COR.GOA,583,584.9,575.05,582.55,149,20190409
505075,SETCO AUTO,32.1,32.9,32.1,32.45,14981,20190409
505141,SCOOTERS IND,31.35,33.9,31.35,33.9,1696,20190409
505160,TALBROS AUTO,198.65,202.95,198.65,202.9,126,20190409
505163,ZF STEERING,760,760,737,749.75,1219,20190409
505192,SMLISUZU,809.75,809.75,780,785.15,1798,20190409
505196,TIL LTD.,258.65,267,255,257.05,237,20190409
505200,EICHER MOTOR,20849.95,21193.75,20394.5,20987.65,4092,20190409
505216,ALFRED HERB,640,640,634.4,639.95,126,20190409
505232,VELJAN,820,821,820,820,104,20190409
505242,DYNAMAT.TECH,1559.8,1569.85,1525.2,1541.95,104,20190409
505250,G.G.DANDEKAR,62.7,62.7,62.7,62.7,3,20190409
505255,GMM PFAUDLER,1152.05,1200,1152,1193,284,20190409
505283,KIRLOSAR PN,187.9,187.9,185.05,185.95,4125,20190409
505299,KULK-POWER,62,62.25,62,62.25,677,20190409
505302,LAXMI AUTOLM,41.4,45.5,41.4,45.5,202,20190409
505324,MANUGRAPH IN,27.15,28,27.15,28,107699,20190409
505343,MONOTYPE IND,0.19,0.19,0.19,0.19,679,20190409
505355,NESCO LTD,475.55,479.05,467.85,470.1,893,20190409
505358,INTEGRA ENG,53.75,55,53.65,54.95,11747,20190409
505400,TEXINFRA,54.2,56,54.2,55,803,20190409
505412,WENDT(INDIA),3001,3030.85,2900,2913.25,88,20190409
505509,RESPON IND,94.9,94.9,90,90.75,10245,20190409
505515,SHYAMKAM INV,10.29,10.29,10.29,10.29,19852,20190409
505523,MAHA CORP,0.34,0.34,0.34,0.34,1,20190409
505526,DOLAT INV.,62,62.9,61.25,61.5,48627,20190409
505533,WESTLIFE DEV,419,419,402.6,410.25,19030,20190409
505537,ZEE ENTER,406.1,412.5,405,410.8,327061,20190409
505576,GOLDCORP,55.05,55.05,55.05,55.05,647,20190409
505590,SVPGLOB,359.9,370,359.9,364.4,3874,20190409
505650,SKYL MILLAR,2.18,2.18,2.18,2.18,100,20190409
505681,BIMETAL BEAR,484,484,465.25,479.9,136,20190409
505688,BHARAT GEARS,152,156.75,152,153.8,889,20190409
505700,ELECON ENG,60.25,61.65,60.25,60.95,6725,20190409
505710,GRAUER& WEIL,49.95,50.5,49.5,50.2,41801,20190409
505711,GAJRA BEVEL,0.65,0.68,0.65,0.68,1000,20190409
505712,HIMTEK,137.05,137.85,128.25,130.5,4404,20190409
505714,GABRIEL(I),149.95,151.2,148.9,150.7,2982,20190409
505720,HERC.HOISTS,116.4,116.4,113.6,115,1345,20190409
505725,HIND.EVEREST,54.15,54.15,54.15,54.15,30,20190409
505726,IFB IND.LTD.,883.85,897.85,858.4,877.45,434,20190409
505729,SINGER INDIA,47.75,48.75,47.75,48.2,9276,20190409
505737,INTER.COMBUS,242.6,250,239.6,246,159,20190409
505744,FED MOG GOE,570,580.45,570,576.85,477,20190409
505750,JOSTS ENG.,651,699,650,660,119,20190409
505790,SCHAEFFLER,5468.85,5468.85,5420,5441.5,20,20190409
505800,RANE HOLDIN,1190,1193,1183.1,1193,28,20190409
505827,SNL BEARINGS,322.95,322.95,305.1,305.1,12,20190409
505840,JAIPAN INDUS,16.35,17.5,16.35,17.5,275,20190409
505850,MANCREDIT,59.9,60,57.3,59.65,33820,20190409
505854,TRF LTD.,130.3,132.4,129.2,131.35,2555,20190409
505872,WPIL LTD.,836.15,843.45,830.35,833.65,490,20190409
505890,KENNAMETAL,1089.8,1100,1072,1093.3,4135,20190409
505978,TRITON VALVE,1021.1,1035,990,1000.6,438,20190409
506022,PRAKASH IND.,88.05,88.3,86.6,87.9,69971,20190409
506027,BHORUKA ALU.,0.57,0.57,0.57,0.57,1020,20190409
506074,ARSHIYA,36.2,36.2,34.25,34.55,13008,20190409
506076,GRIND NORTON,574.9,579.5,568.05,578.15,2974,20190409
506105,STANROSE MAF,101,101,100,100,417,20190409
506109,GENESYS INT.,81,89.45,79.8,85.65,17669,20190409
506122,PANKAJPIYUS,48.6,48.6,44.15,48.15,64,20190409
506128,PARNAXLAB,33.5,33.5,33.5,33.5,1,20190409
506146,VISAGAR POL,0.55,0.55,0.53,0.55,62565,20190409
506184,KANANI IND,5.06,5.47,5.06,5.07,1522,20190409
506186,GCKL,37.05,40.95,37.05,40.95,748,20190409
506194,ARIH SUPER,58.1,58.1,55.65,57.05,2116,20190409
506197,BLISSGVS PH,176.1,178.4,175.6,177.7,227047,20190409
506222,INEOSSTYRO,538,543.1,531.55,536.9,209,20190409
506235,ALEMBIC LTD.,42.4,43.75,42.15,43.05,18340,20190409
506248,AMINES&PLAST,33.3,33.75,32.5,32.5,4381,20190409
506260,ANUH PHARMA,135,135,133,134.25,3397,20190409
506261,MODISON MET.,48.95,48.95,46.5,47.3,3859,20190409
506285,BAYER CROP,4266,4319,4255.2,4277.3,639,20190409
506390,CLARI CHEM,348.2,348.2,343,343.9,2221,20190409
506395,COROM INTER,455.65,457,435,442.85,32829,20190409
506401,DEEPAK NITR.,272,274.75,268.5,270.8,12526,20190409
506405,DHARAMSI CHM,145,146.1,145,145.15,730,20190409
506414,DIL LTD,806.15,839,806.15,835.1,734,20190409
506480,GOCLCORP,349,349,335,342.05,493,20190409
506520,JAYSHRI CHEM,6.8,7.1,6.8,6.89,7410,20190409
506522,JL MORISON,1386,1386,1360.1,1363.45,8,20190409
506525,KANORIA CHEM,62.1,65.95,62.1,64.5,1463,20190409
506528,KELTECH EN.,807,807,762,781.1,84,20190409
506532,NITTA GELA,129.95,129.95,128,129,1774,20190409
506579,ORIENT.CARB.,1120.05,1138.8,1120.05,1124.05,22,20190409
506590,PHIL.CARBON,169.7,169.7,167,167.65,40366,20190409
506597,AMAL PRODUCT,105,105.5,103.5,103.55,2289,20190409
506605,POLYCHEM,318.1,327,318.1,327,55,20190409
506618,PUN.CHEM,720,740,715,740,852,20190409
506642,SADHANA NITR,314,315,311.95,311.95,6506,20190409
506655,SUDARSH.CHEM,372.8,372.8,361.4,363.75,7272,20190409
506685,ULTRAMARINE,255,263.5,253.4,256.7,27742,20190409
506687,TRANSPEK,1588,1588,1575,1575.15,176,20190409
506690,UNICHEM LAB,196,196.2,194.25,195.4,3037,20190409
506734,MYS PETRO,70.55,71.45,65.1,68.7,1959,20190409
506767,ALKYL AMINES,835,840,830,835,156,20190409
506808,TUTICORIN.,4.5,4.94,4.49,4.94,2300,20190409
506820,ASTRAZEN.PH.,1967.75,1972,1945.65,1963.6,840,20190409
506852,PUN.ALKALI,59,61,59,59.75,42707,20190409
506854,TANFAC IND.,232,237,227.3,229.65,3057,20190409
506858,GUJ.PETRO,24.15,24.15,21.85,24.15,7,20190409
506863,SWADESHI IND,1.68,1.68,1.65,1.65,8225,20190409
506879,GUJ.THEMIS.,38,38.75,37.75,38.5,401,20190409
506906,SCBL,7.4,7.4,6.9,7.12,209491,20190409
506910,JAYSN DYEST,65.8,65.8,59.6,64.55,322,20190409
506919,MAKERS LAB.,59.05,59.05,58.6,58.6,550,20190409
506943,J.B.CHEMICAL,343.6,356.95,340.2,352.55,1429,20190409
506981,BL.CHIP TEX,99,104.95,98.5,104.95,857,20190409
507155,JAGATJIT IND,40,40,39.45,39.95,946,20190409
507205,TILAKNAG IND,13.65,15.85,13.65,14.31,2080,20190409
507300,RAVALGAON,2606,2740,2605.5,2738.95,46,20190409
507315,SAKTHI SUGAR,11.06,11.4,11,11.32,4803,20190409
507410,WALCHANDNGR,90.7,91.3,87.7,88.4,62781,20190409
507435,KHOD.INDIA,68.7,68.7,68.7,68.7,1,20190409
507438,IFB AGRO,468.05,471,464,468.2,50,20190409
507442,DHARANI SUG,11.35,11.35,11.35,11.35,2,20190409
507474,KOTHARI FERM,72,72.45,63.1,67.1,3388,20190409
507488,G.M.BREWERI,604,605.8,583.4,587,7465,20190409
507490,RANA SUGARS,3.5,3.7,3.43,3.65,20416,20190409
507498,PICCADILY SU,7,7,7,7,1000,20190409
507508,RIGA SUGAR,4.43,4.43,4.43,4.43,1200,20190409
507514,SOM DISTILL.,161.65,164.05,160.65,162.15,1568,20190409
507525,AMRIT CORP,745,745,745,745,50,20190409
507526,ASSO.ALCOHOL,249.65,256.75,249.65,251.05,10967,20190409
507552,FOODS & INNS,180,183.95,180,182.3,1426,20190409
507580,IVP LIMITED,118.3,130.7,118.3,123.1,3401,20190409
507598,KLRFM,40,40,38,38.15,2675,20190409
507621,MILKFOOD,295,311.85,295,302.5,239,20190409
507645,POLSON LTD.,10950,10950,10700,10750.05,22,20190409
507685,WIPRO LTD.,264,274.8,263.9,273.45,504315,20190409
507690,ORIENT BEVER,83.75,84.05,83.75,84.05,172,20190409
507717,DHAN AGRI,394.9,397.45,392.3,393.95,158,20190409
507747,TTK HEALTHCA,690,690,690,690,50,20190409
507753,TGVSL,40,41,40,40.55,56471,20190409
507759,LIME CHEM.,37.35,37.4,33.25,37.4,47,20190409
507779,KANPUR PLAST,116.1,118.2,114.35,116.05,2585,20190409
507789,JAGSON PHAR,27.95,27.95,26,26.55,1339,20190409
507794,KHAITAN CHEM,8.1,8.4,8.1,8.26,3269,20190409
507813,NATI. OXYGEN,35.8,35.8,34,34.65,344,20190409
507815,GILLETTE (I),6801,6999,6788.15,6963.45,441,20190409
507828,ANSALHSG,13,13.45,12.22,12.62,1074,20190409
507833,COMPUTER PNT,0.78,0.78,0.78,0.78,500,20190409
507836,MAC CHARLES,302.15,303.05,302.15,302.15,270,20190409
507864,PION INVEST,29.9,29.9,26.15,28.25,12043,20190409
507878,UNITECH LTD,1.27,1.3,1.27,1.27,753741,20190409
507880,VIP INDUS.,465.2,470.3,452.9,466.25,75000,20190409
507910,FIBERWB IN,34.65,34.9,33.5,33.95,148757,20190409
507912,LKP FIN,116.7,123,113.35,122,1178,20190409
507944,BAJAJ STEEL,265.1,283,265.1,276.5,1180,20190409
507948,KEY CORP.LTD,13,13,13,13,90,20190409
507960,GUJ.HOTELS,109,112.95,109,110.15,499,20190409
507981,JINDAL HOTL,44,44,41.5,41.75,305,20190409
507998,SIMMONDS-MAR,79,79,77.5,77.95,638,20190409
508136,BNALTD,161,166.8,155,157.15,2121,20190409
508486,HAWKINS COOK,3016,3129.95,2991.5,3051.05,2033,20190409
508494,WARREN TEA,63.95,63.95,63.65,63.7,300,20190409
508664,BEST E.HOTEL,22.1,22.1,22.1,22.1,3,20190409
508807,IST LTD.,575,580,561.05,580,148,20190409
508814,COSMO FILMS,195.05,195.5,192.75,194.95,1504,20190409
508869,APOLLO HOSP.,1238.6,1262.55,1226.9,1258.25,9510,20190409
508906,EVEREST INDS,445.65,446.4,439.1,442.95,3574,20190409
508918,GREYCELLS,47,47,46,46.05,261,20190409
508922,MSR INDIA,10.9,11.63,10.15,11.16,4419,20190409
508941,PANASON CAR,340.25,347.9,336.7,344.7,1122,20190409
508956,HB LEAS.PUB,1.94,1.94,1.94,1.94,500,20190409
508969,SULABH ENG.,0.84,0.84,0.84,0.84,174,20190409
508989,NAVNETEDUL,110.1,110.85,109.8,110.5,3021,20190409
508996,SATPROP LTD,2.05,2.05,2.05,2.05,279,20190409
509020,RUCHI INFRA.,2.94,2.94,2.7,2.7,4672,20190409
509040,NETLINK SOLU,9.39,9.39,9.39,9.39,121,20190409
509048,LANCOR HOLDS,17.2,18.4,17.2,18,1247,20190409
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,1600,20190409
509055,VISAKA IND.,406,410,403.4,406.05,537,20190409
509073,HATHWAY BHAW,4.2,4.4,4.2,4.4,3952,20190409
509077,PRESSMN,30.55,30.55,30.55,30.55,34,20190409
509079,GUFIC BIO SC,75.8,78.05,74.75,74.8,3757,20190409
509148,GOVIND RUBB.,3.99,3.99,3.8,3.81,1325,20190409
509152,GRPLTD,1070.95,1075.05,1056,1056,24,20190409
509162,INDAG RUBBER,115,119.5,115,118.9,11747,20190409
509196,M.M.RUBBER,81.5,85.55,81.5,81.5,3668,20190409
509220,PTL LTD,40.05,41.25,39.7,40.8,2236,20190409
509243,TVS SRICHAKR,2218.8,2270,2190,2200,211,20190409
509438,BENARES HOT,1599,1599,1561.15,1563.1,32,20190409
509449,BHAGWATI OXY,14.05,14.05,14.05,14.05,50,20190409
509480,BERGE PAINT,328,328.4,322,326.1,21229,20190409
509486,CAPRIHANS,64.75,64.75,63.9,64,204,20190409
509488,GRAPHITE IN.,451.1,451.1,441.25,446.85,86935,20190409
509496,ITDCEM,124.7,126,122.1,122.7,2910,20190409
509525,EMPIRE IND.,912.9,912.9,870,895.3,382,20190409
509546,GRAVISS HOSP,20.9,20.9,20.9,20.9,100,20190409
509557,GARFIBRES,1121.75,1145,1121.75,1145,210,20190409
509567,GOA CARBON,446,460,446,451.3,16064,20190409
509631,HEG LIMITED,2062.05,2062.05,2027.4,2040.3,16280,20190409
509635,HIND.COMPOSI,213.15,216,211.45,216,156,20190409
509675,HIL,1851.65,1874.55,1840,1844.1,968,20190409
509709,INT.CONVEYOR,28.25,30.75,28.15,29.55,177255,20190409
509715,JAYSHRE TEA,63.6,64.2,63.4,63.95,4413,20190409
509820,PAPERPROD,209.25,213,207.5,210.35,1803,20190409
509835,PREMIER SYN.,16.6,16.6,16.6,16.6,164,20190409
509874,SHALIMAR PAI,82.7,82.7,77.6,79.45,8987,20190409
509895,HIND MILLS,299.05,305,299.05,305,59,20190409
509930,SUPREM IND,1138.5,1145,1131.1,1135.45,1340,20190409
509966,VST INDUS.,3838,3838,3475,3522.4,651,20190409
510245,SWASTI VINAY,2.85,2.93,2.85,2.89,697,20190409
511012,YAMINI INVES,0.22,0.24,0.22,0.24,80134,20190409
511034,JINDAL DRILL,103.95,106,103.1,103.55,5976,20190409
511064,APLAYA,0.2,0.22,0.2,0.22,190681,20190409
511066,SAKTHI FIN.,19,19,18.1,18.25,2080,20190409
511072,DEWAN H.FIN.,162,168.9,154.1,167.35,2764633,20190409
511076,SAT IND LTD,27.15,27.15,26.3,26.8,9256,20190409
511108,SHIVA TEXYAM,146.5,146.5,146.5,146.5,75,20190409
511110,V.B.DESAI,7,7.5,7,7.5,600,20190409
511116,QUADRANT,0.36,0.36,0.36,0.36,27586,20190409
511131,KAMAN HSG,8.13,9.9,8.13,8.13,3763,20190409
511144,ASYAINFO,3.15,3.15,3.15,3.15,60,20190409
511147,WALL ST.FIN.,26.95,27,26.5,26.5,92,20190409
511196,CANFIN HOMES,362.45,363,348.55,354.75,124216,20190409
511208,IL & FS INVE,5.04,5.2,5.01,5.04,13527,20190409
511218,SHRIRAM TRAN,1238.4,1257.85,1220.5,1226.05,66292,20190409
511243,CHOLAFIN,1466.85,1492.15,1450.65,1481.3,14377,20190409
511288,GRUH FINANCE,285.45,288,280.4,283.85,32911,20190409
511333,VLS FINANCE,60.4,60.4,58,59.35,7772,20190409
511359,AD-MANUM FIN,21,21,21,21,8,20190409
511377,MEHTA I.FIN,5.16,5.16,5.16,5.16,100,20190409
511389,VIDEOCON IND,2.56,2.56,2.47,2.48,77917,20190409
511411,SHRISTINFRA,205,205,199.5,204.9,61,20190409
511413,CREST,129,130,127.25,127.25,75,20190409
511431,VAKRANGEE,54.9,56.35,54.05,55.95,1783591,20190409
511463,ALEXANDER,15.2,16.12,14.67,15.08,109782,20190409
511473,IND.BANK MER,9.8,9.8,9.32,9.33,2290,20190409
511505,CAPITAL TRUS,200.15,218,200.15,218,214,20190409
511509,VIVO BIO TEC,51.85,54.9,51.85,52.1,856,20190409
511525,PAN INDIA C,0.19,0.19,0.19,0.19,2000,20190409
511533,SAHARA HOUSG,31.3,42.45,31.3,38.4,270,20190409
511549,MORARKA FIN.,27.75,27.75,27.75,27.75,10,20190409
511551,MONARCH,37.5,37.5,35.2,35.3,4189,20190409
511557,PRO FIN CAP.,75.35,75.35,75.35,75.35,390,20190409
511559,TIMES GUARAN,32.15,32.15,32.15,32.15,100,20190409
511589,AVONMORE,16.8,16.8,15.05,15.49,20051,20190409
511605,ARIHANT CAP.,63.95,63.95,60.25,61.35,904,20190409
511658,NETTLINX LTD,38,38,37,37.3,26641,20190409
511664,BGIL FL TEC,4.05,4.05,4.05,4.05,175,20190409
511672,SCANSTL,40,40,38,40,611,20190409
511676,GIC HOUSING,269.25,269.25,261.5,263.35,5781,20190409
511688,MATHEW EASOW,11.75,11.75,11.75,11.75,50,20190409
511696,CHARTERED CA,59.3,59.3,59.3,59.3,1,20190409
511702,PARSHARTI IN,9.41,9.41,9.41,9.41,4,20190409
511710,CUBICAL FIN.,1.05,1.05,1.05,1.05,85,20190409
511712,RELIC TECHNO,8.51,8.51,8.51,8.51,50,20190409
511716,ESCORT FINAN,3.5,3.5,3.5,3.5,100,20190409
511724,BAID LEASING,69.05,75.45,69.05,72.15,589,20190409
511726,VIPUL LTD,43,43.7,42.55,43.15,17647,20190409
511736,USHDEV INTNL,0.25,0.25,0.25,0.25,14350,20190409
511742,UGROCAP,174,180.5,174,180,1064,20190409
511764,UPASANA FIN.,60,60.25,57,58.85,26635,20190409
511766,MUTHOOT CAP,889.4,923,884.05,889.75,1348,20190409
511768,MASTER TRUST,32.95,32.95,32.95,32.95,1082,20190409
512018,CNI RES LTD,2.1,2.2,2,2.19,6789,20190409
512048,LUHARUKA,0.76,0.76,0.76,0.76,71,20190409
512068,DECCANGOLD,26.85,27.15,26.55,26.75,27497,20190409
512070,UPL,945.1,948,931.1,946.4,24927,20190409
512093,CRANES SOFTW,1.75,1.88,1.71,1.78,9425,20190409
512131,SIGNET IND,36.15,38.45,36.15,36.9,954,20190409
512149,ADVANCE TECH,0.19,0.19,0.19,0.19,18000,20190409
512161,8KMILES,101.5,103.3,101,101.4,14078,20190409
512165,ABANSENT,40,40,37.55,40,834,20190409
512175,VAMA INDS,7.8,7.99,7.4,7.78,10819,20190409
512179,SUNTECK REAL,485.75,492.3,473,484.35,53172,20190409
512215,VORA CONST.,55,56,55,56,123,20190409
512229,VERITAS,52.1,52.1,52.1,52.1,150,20190409
512237,JAI CORP LTD,125.75,128.7,122.5,124.45,870549,20190409
512247,ASHIRWAD CAP,3.4,3.46,3.31,3.38,68790,20190409
512257,SVARTCORP,3.45,3.45,3.2,3.38,22241,20190409
512267,MEDIA MATRIX,5.45,5.45,4.36,5.15,4264,20190409
512289,SHIRPUR GOLD,31.8,31.85,28.85,28.85,250763,20190409
512296,BHAGYA INL,33.6,33.6,30,30.5,2946,20190409
512379,CRESSANDA SO,0.23,0.23,0.23,0.23,34619,20190409
512381,STARTECK,23.15,23.25,23.05,23.25,1046,20190409
512393,SHARDUL SECU,52.7,52.7,52.7,52.7,10,20190409
512425,NIRAV COMMER,248.55,248.55,248.55,248.55,20,20190409
512453,SHRI JAGDAMB,255,260,255,256.9,264,20190409
512455,LLOYDS MET E,12.05,12.95,11.51,12.57,1732585,20190409
512477,BETEX INDIA,28.5,29.4,28.5,29,1020,20190409
512485,DHANAL.COTEX,22.55,22.55,22.55,22.55,20,20190409
512493,GARNET INTL,56.15,56.2,50,50,895,20190409
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,1000,20190409
512519,DONEAR IND.,41.85,41.85,40.6,41.2,2148,20190409
512527,SUPER SAL IN,416,425.4,410,411.45,685,20190409
512529,SEQUENT,71.1,72.85,70.25,72.1,35915,20190409
512531,STC INDIA,134.55,137.6,133.2,135.35,28799,20190409
512553,ZENITH EXP.,51.85,51.85,43.05,47.75,220,20190409
512559,KOHINORFOODS,30.15,30.25,30,30.15,2127,20190409
512573,AVANTI FEEDS,396.7,399.05,394,395.85,22202,20190409
512587,ZODIAC JRD,38.8,38.8,37.9,37.9,2,20190409
512599,ADANI ENTER,142.7,147,137.5,146.25,616801,20190409
512604,HARIA EXPORT,0.88,0.88,0.88,0.88,140,20190409
512608,BHANDARI HOS,1.92,2.18,1.9,1.95,71851,20190409
512634,SAVERA IND,67.35,68.9,65.6,67.4,513,20190409
513005,VBC FERRO,41.1,42.95,41.05,41.05,214,20190409
513010,TATA SPONGE,749.75,761.3,739.9,744,4116,20190409
513023,NAV BHAR VEN,103.5,103.6,102.75,103.15,3547,20190409
513043,REMI EDEL,32.55,32.55,32.55,32.55,20,20190409
513059,G.S.AUTO INT,7.2,7.6,7.01,7.01,3301,20190409
513097,SHIV.BIMETAL,138,138,133.4,135.8,10035,20190409
513108,GANDHI SP.TU,349,349,346,348,22,20190409
513121,ORICON ENT,28.15,28.4,27.75,27.85,3498,20190409
513142,BALASORE,21.85,21.85,20.75,21.15,14896,20190409
513179,NAT STL AGRO,5.33,5.33,4.77,4.91,19584,20190409
513216,UTTAM GALVA,10.7,10.7,10.2,10.28,16998,20190409
513228,PENNAR STEEL,38.1,38.1,36.95,37,4964,20190409
513250,JYOTI STRUCT,3.17,3.17,3.17,3.17,264051,20190409
513252,JAY USHIN,374.9,374.9,374.9,374.9,1,20190409
513262,ST.STR.WHEEL,859.5,860,847.45,857.35,295,20190409
513269,MAN IND.(I),67.75,67.75,66.85,67.25,2670,20190409
513291,PREM PIPES,13.13,13.13,13.13,13.13,50,20190409
513295,IMEC,1.81,1.81,1.81,1.81,500,20190409
513335,METALFORGE,11,11.35,10.55,11.08,10466,20190409
513349,AJMERA,190.3,192.8,186.05,190.25,5076,20190409
513353,COCHIN MIN.,182.65,185.9,182,182.6,1814,20190409
513361,ISW LTD,1.1,1.1,1,1.07,16839,20190409
513369,RAJKUMAR FRG,36,36,34.2,34.2,2812,20190409
513375,CARBORUNDUM,385,385.75,379,381.45,12847,20190409
513377,MINERAL&METL,28.05,28.2,27.75,27.95,82426,20190409
513414,SMPL,0.54,0.54,0.51,0.54,16476,20190409
513434,TATA METALIK,648.05,660,648.05,657.35,2990,20190409
513436,SHAH ALLOYS,16.5,17.95,16.5,17.05,811,20190409
513446,MONNETISPA,28.95,29.15,28.6,28.65,8337,20190409
513456,KANISHK ST.,10.18,10.18,10.18,10.18,2050,20190409
513488,SH.STEEL WIR,11.98,11.98,11.98,11.98,30,20190409
513498,SOUTH.MAGNES,39.85,39.85,39.85,39.85,724,20190409
513509,KALYANI FORG,285.5,285.5,285.45,285.45,100,20190409
513511,PANCH.STEEL,37.5,37.5,37.5,37.5,300,20190409
513513,ADITYA ISPAT,7.2,7.2,7.2,7.2,200,20190409
513517,STEELCAST,166.1,169.3,160.2,165.15,1318,20190409
513519,PITTIENG,55.6,56.1,54.65,55.4,887,20190409
513528,GLITTEK GRAN,1.66,1.66,1.66,1.66,1000,20190409
513536,GNRL,11.5,11.5,11.5,11.5,10,20190409
513544,MARDIA SAMYG,2.33,2.33,2.11,2.11,700,20190409
513554,MAHA STEEL,166,170.85,157.8,160.6,2558,20190409
513566,NOVA IRON&ST,4.33,4.36,4.33,4.36,72,20190409
513599,HIND.COPPER,50.1,50.5,49.5,49.9,97318,20190409
513605,SRIPIPES,249.8,252.25,244.85,246.05,3263,20190409
513642,AXEL POLYMER,13.8,13.91,13.8,13.91,400,20190409
513683,NLCINDIA,67.9,68.25,67.65,68.05,26319,20190409
513691,JMT AUTO LTD,2.85,2.85,2.59,2.64,8650,20190409
513693,KIC METALIKS,84.2,84.2,84,84.1,1318,20190409
513699,SOLID STONE,89.3,89.3,89.3,89.3,17018,20190409
513709,SHILP GRAVUR,89.25,93.3,88.15,89.25,307,20190409
513713,WHITEORG,25.3,29.3,25.1,27.75,439149,20190409
513729,ARO GRANITE,49.95,50,48.65,48.9,285,20190409
514010,HIM.FIBRES,2.63,2.63,2.63,2.63,108,20190409
514030,DEEPAK SPINN,98.5,99,98.5,99,1150,20190409
514034,JBF IND.LTD,28.05,28.95,27.15,28.5,34595,20190409
514036,LOY.TEX MILL,409.95,409.95,402,402.6,71,20190409
514043,HIMAT.SEIDE,216.2,221.9,211.25,219.25,17761,20190409
514045,BSL LTD.,42.25,42.25,42.2,42.25,18,20190409
514087,PBM POLYTEX,77.25,77.7,77.25,77.7,162,20190409
514138,SURYALATA SP,135,135,135,135,200,20190409
514140,SURYAVA SPIN,4.58,5.06,4.58,5.06,450,20190409
514142,TT LTD.,51.1,53.6,51.1,53.55,656,20190409
514162,WELSPUN (I),58.25,58.25,57.15,57.45,63018,20190409
514165,IND.ACRYLICS,13.64,13.64,12.99,12.99,62289,20190409
514167,GANESH ECOSP,330,341,325.65,335.95,482,20190409
514171,CEETA IND.,4.85,4.85,4.85,4.85,200,20190409
514175,VARDHMAN POL,8.74,8.9,8.74,8.74,1500,20190409
514183,BLA ROS IND,43,43.95,42,42.45,7260,20190409
514211,SUMEET INDUS,4.4,4.69,4.07,4.24,10566,20190409
514215,BINNY LTD.,141.7,142,133,137.5,390,20190409
514223,RAMGOPAL POL,2.25,2.25,2.25,2.25,400,20190409
514234,SANGAM INDIA,63.9,63.9,63.9,63.9,1,20190409
514266,ZENITH FIBRE,55.5,55.5,54.15,54.3,1729,20190409
514272,BHILWARA SP.,11,12.05,11,12.05,4408,20190409
514274,AARVEE DENIM,22.75,24.4,22.75,23.85,366,20190409
514286,ASHIMA LTD.,12.05,12.3,11.75,12.22,3721,20190409
514300,PIONEER EMB,22.7,22.75,22.7,22.75,590,20190409
514302,VIPPY SPIN.,40,40,40,40,100,20190409
514324,OMNITEX IND.,10,10,10,10,200,20190409
514326,PATSPIN INDI,10.3,11,10.25,10.99,385,20190409
514330,OVERSEAS SYN,3.6,3.6,3.6,3.6,295,20190409
514332,NEOINFRA,24,24,23.5,23.5,996,20190409
514348,WINSOME YRN,1.06,1.06,1.02,1.02,38,20190409
514354,PREMIER POLY,26.95,27.85,26,26.1,378,20190409
514394,AJIL,72.8,74.2,71.35,71.35,11243,20190409
514418,MANORG,569.5,571.8,556.05,563.15,8876,20190409
514428,HINDU.ADHESI,76.8,78,76.8,77.8,27,20190409
514442,SRI KPR IND,16.75,16.75,16.75,16.75,750,20190409
514448,JYOTI RESINS,105,112,105,110.7,2311,20190409
514450,MAHA.RUBTECH,37.5,39.75,37.1,39.75,787,20190409
514470,WIMSOME TEXT,25.65,26.9,25.1,26.9,353,20190409
514474,FAIRDEAL FIL,102.05,105.95,102.05,102.2,124,20190409
514486,POLYGENTA TE,1.06,1.06,1.06,1.06,10,20190409
515018,REG.CERAMIC,2.55,2.6,2.55,2.6,420,20190409
515030,ASAHI IN.GLA,247,254.5,243.65,250.3,8093,20190409
515037,MURD.CERAM,21.7,21.9,21.45,21.5,3837,20190409
515043,SAINT-GOBAIN,57,57.9,55.9,56.2,22968,20190409
515055,ANANTRAJ,33.5,33.85,33.15,33.5,26713,20190409
515059,MADHUS.IND.,16,16,16,16,1015,20190409
515085,RESTILE CER.,3.94,3.94,3.44,3.5,2365,20190409
515093,MADHAV MARB.,42.55,42.55,42.5,42.5,239,20190409
515145,HIND.NAT.GLS,83,83,83,83,100,20190409
515147,HALDYN GLASS,34.55,35.9,34.55,35.05,8389,20190409
516003,DUROPLY,88,93,84.45,93,811,20190409
516007,MANGALAM TIM,16.9,16.9,15.4,15.8,39407,20190409
516016,SHREYANS IND,158.6,162,158,158.4,5686,20190409
516022,STAR PAPER,130.65,139.4,130.6,134.65,37327,20190409
516030,YASH PAPERS,51,52.1,50.6,50.85,20442,20190409
516064,ARROWGREEN,80,80,76.05,77.25,3097,20190409
516078,JUMBO BAG,13.05,13.5,13.01,13.5,3309,20190409
516082,N.R.AGARWAL,333.9,359.85,333.9,348.25,4328,20190409
516086,SH.RAJES.PAP,7.38,7.4,7.38,7.4,3600,20190409
516092,3PLAND,9.55,11.25,9.55,11.25,345,20190409
516096,SANGAL PAPER,155,155,155,155,2,20190409
516106,SH.KARTHIK P,10.3,11,10.02,10.88,4554,20190409
516108,S.I.PAPER,83.5,83.5,80,81,7462,20190409
516110,SCANDENT,9.18,9.18,9.18,9.18,5,20190409
517015,VINDHYA TELE,1383,1398.85,1356.05,1364.55,796,20190409
517035,RUTTONSHA IN,37.55,38.95,34.5,36.15,1665,20190409
517041,ADORWELDING,340,346.2,340,346.2,7,20190409
517059,SALZER ELEC,123,123,123,123,50,20190409
517063,JETINFOTRAN,33.2,34,33,34,490,20190409
517080,HIGHGROUND,7.02,7.21,7.02,7.14,10488,20190409
517096,APLAB LTD.,8,8,8,8,91,20190409
517119,PCS TECH,9.17,9.18,9.17,9.18,250,20190409
517146,USHA MART.LT,40.25,41.15,36.85,37,174141,20190409
517166,SPEL SEMICON,6.95,7.2,6.57,7.18,13055,20190409
517168,SUBROS LTD.,306,306,284,284.5,2103,20190409
517174,HONEYWELL,23075,23300,23075,23277.6,120,20190409
517201,SWITCH.TECH.,52.15,52.15,52.15,52.15,900,20190409
517206,LUMAX IND,1830,1830,1789.05,1817.1,56,20190409
517224,SUJANA INDUS,0.29,0.3,0.28,0.29,7165,20190409
517230,PREM.AU.ELEC,2.8,2.85,2.8,2.85,505,20190409
517236,CALCOM VISIO,29,29,28.85,29,1191,20190409
517238,DYNAVISION,49.65,52,49.65,52,840,20190409
517246,BCC FUBA,10.74,10.74,10.33,10.41,1432,20190409
517258,PRECISION EL,26.3,26.35,26.3,26.35,107,20190409
517271,HBL P SYS,24.5,24.5,24.2,24.5,2122,20190409
517288,GUJARATPOLY,28.85,29.5,26.15,29.4,9213,20190409
517300,GUJ.IND.POW.,71.7,72.35,70.6,71.9,10337,20190409
517330,CMI LTD.,138.5,138.95,134.95,136.6,2431,20190409
517334,MOTHERSON SS,151.5,151.85,147.65,150.9,169718,20190409
517344,MINDTECK (I),39.25,41.95,39.25,40.7,2007,20190409
517354,HAVELLSINDIA,763,764.6,752.5,761.95,69081,20190409
517356,ACI INFOCOM,0.28,0.28,0.28,0.28,615,20190409
517380,IGARSHI MOT,359,359,343.5,345.45,662,20190409
517385,SYMPHONY,1352,1372.6,1346.4,1352,464,20190409
517411,SHYAM TELEC.,7.02,7.02,6.36,6.36,2149,20190409
517415,LEE&NEE SOFT,1.29,1.29,1.29,1.29,1340,20190409
517417,PATEL AIRTEM,100.5,100.5,99.35,99.7,2245,20190409
517421,BFLYGANDHI,192,193,190.9,191.8,615,20190409
517429,ATHENAGLO,42.55,46.7,42.55,46.15,3965,20190409
517437,DUTRON POLY.,119.85,132.4,119.85,123.45,12,20190409
517447,R.S.SOFTWARE,32,32.2,31.05,31.2,14681,20190409
517449,MAGNA ELECTR,193.95,193.95,186,186.1,1476,20190409
517467,MARSONS,1.82,1.82,1.82,1.82,8942,20190409
517477,ELNET TECH.,95.5,95.5,95.25,95.25,416,20190409
517481,APTL,1.05,1.05,1,1,900,20190409
517494,ACCEL,9.79,9.85,9.31,9.81,12990,20190409
517498,WEBELSOLAR,27.15,27.5,26.7,27.2,3299,20190409
517500,ROTO PUMPS,103.25,105.95,101.5,102.1,7976,20190409
517506,TTK PRESTIGE,8469.05,8534.8,8420.15,8462.45,184,20190409
517514,DHINDIA,20.3,20.55,20.3,20.5,1571,20190409
517518,LEEL,18.1,18.5,17.8,18.05,8366,20190409
517522,RAJ GLO WIR,699.65,699.65,673,675.1,886,20190409
517530,SURANATP,4.3,4.3,4.3,4.3,155,20190409
517536,ONWARD TECHN,66.4,67.95,66,66.1,1266,20190409
517544,CENTUM ELEC,461.1,466,456.05,465.15,128,20190409
517546,ALFA TRANSFO,25.5,25.5,23.1,24.5,32,20190409
517548,STARLITE COM,17,17.3,16,17.3,2758,20190409
517554,NHCFOODS,6.42,6.95,6.3,6.3,1706,20190409
517562,TRIGYN TECH,70.55,72.5,69.9,70,3409,20190409
517569,KEI INDUST.,415,415,402,404.6,11953,20190409
518011,KEERTHI,57.5,60.35,55.05,60.35,446,20190409
518029,GUJ.SIDH.CEM,22.05,22.45,22,22.45,4409,20190409
518091,ANJANI PORTL,129.9,135,128,131.6,1169,20190409
519031,SHAH FOOD(P),101,101,93.1,93.1,251,20190409
519091,TASTY BITE,8351,8572.95,8351,8450,15,20190409
519105,AVT NATURAL,26.3,26.3,25.75,25.9,2665,20190409
519126,HIND.FOODS,412,412,400,400.35,2911,20190409
519136,NAHAR INDUST,42.8,42.8,42.5,42.5,48,20190409
519156,VADILAL IND,608,629.7,605.4,615.25,8542,20190409
519183,ADF FOODS LT,241.65,245.8,241.55,244,1918,20190409
519214,WILLIAM.FIN.,19.05,19.05,19.05,19.05,180,20190409
519216,AJANTA SOYA,21.1,21.1,20.35,20.35,201,20190409
519224,WILLIAM.MAGO,49.1,49.95,48,48.35,2102,20190409
519242,SARDA PROT.,6.89,6.89,6.89,6.89,100,20190409
519248,JVL AGRO,2.45,2.45,2.28,2.35,10045,20190409
519260,SANWARIA,9.25,9.47,9.17,9.27,140566,20190409
519262,PRIMA AGRO L,12.8,12.8,12.8,12.8,2,20190409
519279,MADHUR IND,6.87,7.15,6.87,7.15,502,20190409
519285,TARAI FOODS,2.5,2.5,2.5,2.5,399,20190409
519287,MODERN DAIRI,4.25,4.27,4.25,4.27,2970,20190409
519295,BAMBINO AGRO,185,185,185,185,1000,20190409
519307,VIKAS WSP,22.2,22.2,20.1,21.9,2915278,20190409
519319,AASHEE,6.65,6.65,6.65,6.65,1,20190409
519359,POONA DAL,26.95,29.45,25.4,27.2,2356,20190409
519413,DATIWARE,15.55,15.55,15.55,15.55,100,20190409
519421,KSE LIMITED,1405,1418,1381,1410.05,1313,20190409
519455,NARBADA,68.95,68.95,62.7,63.05,2035,20190409
519457,VIRAT CRANE,28,31.95,28,28.5,7150,20190409
519475,CHORDIA FOOD,160,160,160,160,10,20190409
519483,TAI INDUST.,11.55,11.55,11.55,11.55,10,20190409
519491,OCEAN AGRO,24,25.75,24,25.05,1237,20190409
519532,ASIAN TEA,7.95,7.95,7.95,7.95,1208,20190409
519552,HERITGFOOD,532,541.5,522,527.05,2963,20190409
519560,NEHA INTER.,3.75,3.75,3.31,3.49,7124,20190409
519566,SIMRAN FARMS,61.1,73.9,61.1,69.95,2431,20190409
519588,DFM FOODS,229,235.9,221,234.45,466,20190409
519600,CCL PRODUCTS,281.8,282.65,276,279.95,543,20190409
519602,KELLTONTEC,47.1,47.1,45.25,46.75,32944,20190409
519612,MAHAAN FOODS,19.2,20.45,19.2,20.45,111,20190409
520008,RICO AUTO,65.05,67.5,65,65.4,34884,20190409
520021,OMAX AUTOS.,81.5,83.5,81.3,81.55,4321,20190409
520043,MUNJAL SHOWA,163.5,166.65,162.1,164.95,2829,20190409
520051,JAMNA AUTO,59.2,59.75,58.85,59.4,19437,20190409
520056,SUNDAR.CLAY,2802,2890,2750,2793.6,146,20190409
520057,JTEKTINDIA,112.4,112.4,108.95,109.4,2777,20190409
520059,MUNAUTO,55.9,55.95,54.65,55.45,5343,20190409
520066,JAYBH.MARUTI,266.65,274.8,266.15,272.35,2758,20190409
520073,RACLGEAR,82,83.45,79,79.95,23379,20190409
520075,SAMKRG PIST.,170.5,172,168.45,170.2,826,20190409
520086,SICAL LOG,141,141,136.75,139.5,1023,20190409
520111,RATNAMNI MET,900,900,889.1,895,370,20190409
520113,VESUVIUS IND,1187.35,1200,1166.5,1191.25,19,20190409
520119,AUTOMOTIVE S,56.5,60,55,55.8,2572,20190409
520123,ABC INDIA,56.2,56.2,56.2,56.2,20,20190409
520127,BALURGHAT TE,6.01,6.01,6.01,6.01,3051,20190409
520139,JAGSON AIRLI,0.81,0.81,0.78,0.78,2231,20190409
520141,SIBAR AUTO,24.9,26.1,24.8,26.1,229,20190409
520151,SHREY SH LOG,191.25,209.8,191.25,202.85,170,20190409
520155,STARLOG,19.3,19.3,19.3,19.3,2,20190409
521016,INDO COUNT,49.6,49.6,47.9,48.3,7450,20190409
521018,MARAL OVERS,25.65,25.65,25.65,25.65,5,20190409
521034,SOMA TEXTILE,5,5,4.54,4.69,1500,20190409
521062,OCTAVE,0.92,0.92,0.92,0.92,5,20190409
521064,TRIDENT,68,68,66.6,67,79929,20190409
521068,HISAR SPIN.,14,14,14,14,100,20190409
521070,ALOK INDS.,4.6,4.6,4.41,4.41,437382,20190409
521080,PASARI SPIN,3.61,3.61,3.61,3.61,26,20190409
521082,SPENTEX INDS,1.8,1.87,1.8,1.81,600,20190409
521097,AMARJOTHI SP,82.7,86.4,82.7,84.65,2752,20190409
521105,OLYMPIA IND.,22.05,24.2,22,22,797,20190409
521109,NAGREEKA EXP,22.95,22.95,22.95,22.95,4,20190409
521113,SUDITI IND.,27.55,27.55,25,25,900,20190409
521127,KHATOR FIBRE,9.24,9.24,9.24,9.24,300,20190409
521141,ADITYA SPIN.,4,4,4,4,300,20190409
521149,PRIME URBAN,7.61,8,7.61,8,402,20190409
521163,ZODIAC CLOTH,236.9,241.5,232.55,240.8,7340,20190409
521167,FRONT BUSS,6.7,6.7,6.65,6.65,3,20190409
521176,GANGOTRI TEX,1.34,1.48,1.34,1.44,19419,20190409
521180,SUPER SPIN.,7.5,7.86,7.02,7.16,15945,20190409
521194,SIL INVEST,178.5,178.5,173.45,177,1009,20190409
521200,SURYLAK.COTT,30.7,33.05,30.7,32.85,253,20190409
521206,SAMTEX FASH.,1.57,1.65,1.51,1.51,12530,20190409
521216,DHAN ROTO SP,30.05,30.05,28,28,274,20190409
521220,DAMOINDUS,42.8,43,42.8,43,1800,20190409
521240,SAMBANDAM SP,100,100.8,93,100.75,254,20190409
521242,KANDAGIRI SP,18.95,18.95,18.95,18.95,25,20190409
521244,CHITRA.SPIN.,9.88,9.88,9.88,9.88,7,20190409
521248,KITEX GARMEN,102.75,104,102.6,103.1,4178,20190409
522004,BATLIBOI LTD,14.6,15.25,14.6,15.1,397,20190409
522005,AUSTIN ENGG.,61.05,61.05,57.65,60.8,3654,20190409
522014,UNITED DRILL,113,113,112.5,112.5,493,20190409
522017,FLUIDOMAT,97.8,108.9,96.05,105,4914,20190409
522029,WINDSOR MACH,66.7,69.25,66,68.2,1002538,20190409
522034,SHANTHI GEAR,132.35,133.95,131,133.45,2175,20190409
522064,HONDA SIEL,1179.7,1179.7,1104.35,1110,23,20190409
522073,HITECHGEAR,286.75,286.75,283.85,284.45,180,20190409
522074,ELGI EQUIP,252.5,252.5,248.6,249.55,228,20190409
522091,UV DER HORST,16.05,17.65,16.05,17.65,265,20190409
522101,KILBURN ENGG,43.3,44.95,41,41,6705,20190409
522105,BIRLA PRETEC,19.05,19.05,18,18.1,27958,20190409
522108,YUKEN INDIA,738.9,748.95,721.25,729.45,6337,20190409
522113,TIMKEN (I),577,593.95,570,582.95,861,20190409
522122,VOITH PAPER,838,838,826.5,826.8,351,20190409
522134,ARTSON ENG,40.55,43.2,39.6,40,20704,20190409
522152,SOLITAIR MC,31.05,33.5,30.25,32.25,3328,20190409
522163,DIAMONPOWER,1.35,1.35,1.25,1.35,25015,20190409
522165,INDSIL HYD,63.8,65,60,61.05,4189,20190409
522183,ITL INDUSTRS,170,178,170,174.9,3668,20190409
522195,FRONTIER SPR,236.25,245.8,230,236.05,13213,20190409
522205,PRAJ IND.LTD,141.5,141.5,136.25,137.85,223520,20190409
522215,SWISS GLASS,165.3,179.4,165.3,174,389,20190409
522217,GUJ APOIND,154,154,151.3,151.3,54,20190409
522229,TANEJA AERO.,33.5,34.25,32.4,32.55,2767,20190409
522231,CONART ENG.,37.05,37.95,35.75,36,7094,20190409
522241,M.M.FORGINGS,555.6,566,553.55,559.45,251,20190409
522249,MAYUR UNIQ.,351.5,351.5,348,348,841,20190409
522251,CENLUB INDUS,65.95,65.95,65,65,663,20190409
522257,RAJOO ENGIN.,29.6,30.5,29.6,30.05,64253,20190409
522261,DOLPHIN OFF.,52.9,55.5,52.45,53.1,72807,20190409
522263,JMC PROJECTS,117.05,120.5,115.75,120.1,3662,20190409
522275,GET&D,272.35,281.95,268.2,279.15,3612,20190409
522281,RAM RAT.WIRE,104,104,99.05,102.2,1547,20190409
522285,JAY NECO IND,6.48,6.48,5.96,6,34854,20190409
522287,KALPA.POWER,476.35,477.5,467.15,471.05,2452,20190409
522289,IFM IMPEX,6.18,6.18,6.18,6.18,18,20190409
522294,T & I GLOBAL,81.5,84,81.5,82.5,752,20190409
523007,ANSAL BUILD.,50,50,41.35,44.75,1752,20190409
523019,B.N.RATHI SE,23.75,23.75,23.05,23.05,50,20190409
523021,RISHITECH,44.6,44.75,43.2,44.3,803,20190409
523023,SINCLAIR HOT,332,334.5,324,327.45,3436,20190409
523025,SAFARI IND.,737,737,720,729.65,2653,20190409
523116,SANCO TRANS,212.35,212.35,202,212.35,154,20190409
523127,EIH ASSO.HOT,409.95,409.95,372.1,389.45,226,20190409
523144,MEDI CAPS,15,15,14.8,14.8,130,20190409
523160,MORGAN CRU,1490,1500,1476,1484.1,81,20190409
523204,ABAN OFFSHO,59.85,60.15,58.75,59.1,11808,20190409
523207,KOKUYOCMLN,97.1,100,97,98.85,509,20190409
523229,BHARAT SEATS,94.75,94.75,92.5,92.9,1760,20190409
523232,CONT.PETRO,30.4,33.6,30.4,33.6,600,20190409
523260,PEARL POLYME,12.31,12.31,12.31,12.31,5000,20190409
523261,VENKEY'S (I),2142.45,2162.6,2126.55,2148.3,3254,20190409
523269,ADVANI HOTEL,65.2,68.7,65.2,67.6,498,20190409
523277,G.V.FILMS,0.54,0.54,0.51,0.51,11295,20190409
523283,SUPER HOUSE,120.5,122.95,120.4,120.7,37,20190409
523289,RAMA VISION,5.7,5.7,5.7,5.7,300,20190409
523301,TCPL PACK,397,404.9,386.8,393.55,66,20190409
523319,BALMER LAWRI,183.25,184.35,181.3,182,4786,20190409
523323,KOVAI MEDI.,819.95,823,799,820.55,394,20190409
523329,ELDECO HOUS.,1561,1561,1520,1520,40,20190409
523367,DCMSHRIRAM,408.85,408.9,403,406.35,4642,20190409
523369,DCM SHR.IND,175.75,183,175.75,181.7,5515,20190409
523371,MAWANA SUGAR,46.75,47.4,46,47.05,6865,20190409
523384,MAH.RAS.APEX,120.45,120.45,110.5,112.8,9224,20190409
523385,NILKAMAL L,1390.05,1404.25,1390.05,1397.9,389,20190409
523391,NAHAR POLY,37,37.5,36.9,37.2,1060,20190409
523395,3M INDIA LTD,23811.9,23825,23300,23374.45,167,20190409
523398,JCHAC,1959,2071.95,1915,2041.95,657,20190409
523405,JM FINANCIAL,88.6,90.9,87.75,89.5,41322,20190409
523411,ADCINDIA,247.5,247.5,233.1,240.45,413,20190409
523419,TAMIL.TELE.,1.28,1.33,1.28,1.3,350,20190409
523445,REL INDL INF,362,365.85,348.1,351.85,218476,20190409
523449,SHARP INDIA,28.5,29,28.5,28.95,161,20190409
523457,LINDEINDIA,485,514.95,485,510.35,36177,20190409
523465,IND.BANK HSG,35.8,36,34,34.95,1485,20190409
523467,JAIMATA GLAS,0.34,0.35,0.33,0.33,19316,20190409
523475,LOTUS CHOC,21.25,22.45,21.25,21.75,1309,20190409
523483,PACIFIC IND.,118.35,124.9,118.35,121.5,338,20190409
523489,CMM HOSPITAL,11.4,11.4,11.4,11.4,200,20190409
523523,RAINBOW PAP.,1.24,1.28,1.19,1.28,9020,20190409
523537,APM INDUS.,38.15,40.55,38.15,39.7,1508,20190409
523550,KRYPTON IND,16.02,16.9,16,16.86,17860,20190409
523558,NETWORK LTD.,1.65,1.65,1.65,1.65,40,20190409
523566,MARTIN BURN,41.25,41.25,40.9,40.9,72,20190409
523574,FEL,38.55,38.75,37.15,37.65,170737,20190409
523586,IND.TONERS,147.2,147.2,140.5,141.3,2041,20190409
523594,KUNSTSTOFFE,27.55,27.55,27.55,27.55,150,20190409
523598,SHIPP.CORPN,35.4,36.1,34.85,35,582538,20190409
523606,SIKA INTER.,153.15,159.95,152,152.6,880,20190409
523610,ITI LTD.,101,106.85,101,103.25,638191,20190409
523618,DREDGING COR,417,420.9,412.35,415.75,18070,20190409
523620,PHARMASIA,19.6,19.6,19.6,19.6,438,20190409
523628,PODDAR,575.05,630,563.05,580.6,150,20190409
523630,NATIONAL FER,35.25,35.25,34.6,34.75,12908,20190409
523638,IP RINGS LTD,100.05,100.15,97.1,97.6,1380,20190409
523642,PI INDUS.LTD,1025,1025,1003.2,1008.05,11955,20190409
523648,PLASTIBLEND,192,192,192,192,400,20190409
523660,WATERBASE,159.1,160.7,157,158,23130,20190409
523672,FLEX FOODS,58.15,61.45,58.15,58.5,2897,20190409
523676,GOLKUNDA DIA,13,13,13,13,33,20190409
523694,APCOTEX IND,540,540.1,532.1,536.85,477,20190409
523696,FORTIS MLR,55.25,55.5,55.2,55.3,4900,20190409
523704,MASTEK LTD,483.15,485,450.5,464.15,20711,20190409
523708,EIMCO ELECON,390,390,390,390,145,20190409
523710,SAYAJI HOTEL,249.45,266.45,249.45,261.5,208,20190409
523716,ASHIANA HOU,118.3,119.95,118,119.3,30550,20190409
523722,SVAM SOFTWAR,0.38,0.39,0.38,0.39,300,20190409
523736,DVL,89.4,91.8,89.15,90.75,2542,20190409
523752,IO SYSTEM,1.89,1.89,1.89,1.89,1000,20190409
523754,MAHEPC,114.9,116.65,112.5,113.15,5737,20190409
523756,SREIINFRA,29,29.3,28.25,29.25,49460,20190409
523768,GUJ.BOROSIL,98.9,99.5,96.5,98.45,9634,20190409
523782,MITSHI,28.3,31.05,28.3,29.8,12791,20190409
523792,MAZDA LTD,430,441.9,430,433.6,631,20190409
523796,VICEROY HOTE,3.47,3.47,3.16,3.4,15262,20190409
523828,MENON BEAR.,83.9,83.9,81.05,82.15,1093,20190409
523836,GUJ.RAFFIA,14.87,14.87,14.02,14.02,1050,20190409
523838,SIMPLX INFRA,167.5,173.4,165.1,170.05,1284,20190409
523840,INN.TECH.PAC,27.5,27.95,26.5,26.55,9435,20190409
523842,SUPER TANNER,2.23,2.3,2.23,2.29,15,20190409
523844,INVICTA MED,5,5,4.9,4.9,2000,20190409
523850,AXTEL INDUS.,146,146,132.1,143.55,15722,20190409
524000,MAGMA FIN,122,123.2,117.1,119.15,107552,20190409
524013,HIND.FLUROCA,15.05,15.05,15.05,15.05,825,20190409
524019,KINGFA,659.95,671.35,645,665.2,270,20190409
524037,RAMA PHOSPH,83.5,84.2,83.5,84.2,140,20190409
524051,POLYPLEX,516.3,528.65,511.6,524.7,1235,20190409
524075,ALBERT DAVID,410,410,404,407.25,191,20190409
524084,MONSANTO (I),2542.35,2588.9,2542,2585.3,82,20190409
524091,ACRYCIL LTD.,112.1,113.5,110.3,111.65,3497,20190409
524109,KABRA EXTR,79.15,79.45,78,78.55,1130,20190409
524129,VINYL CHEM,78,81,78,80.5,1387,20190409
524136,PEE CEE COSM,98.4,103.2,98.4,103.2,25,20190409
524164,IOL CHEM PH,192,195,189.2,193.4,38701,20190409
524174,KESAR PETRO,9,9.69,9,9.62,46350,20190409
524200,VINATI ORG.,1720,1734.05,1720,1725.65,1084,20190409
524202,LACTOSE(I),30.15,32.45,29.85,30.3,5645,20190409
524208,AARTI INDUST,1643,1646.45,1616.75,1636.05,4765,20190409
524212,WANBURY LTD,21.5,22.2,21.5,22.2,1492,20190409
524218,RESONANCE,21,21,20,20.9,1620,20190409
524226,GUJ AMB EXP,222,222.45,216.25,218.25,3641,20190409
524230,RASHTR.CHEM.,60.8,60.9,59.55,59.95,128850,20190409
524280,KOPRAN LTD.,41.75,42,41.05,41.1,4583,20190409
524288,AIMCO PESTI.,137,139.95,136.5,139.85,13149,20190409
524314,GUJ.TERC LAB,8.27,9.1,8.27,8.32,2509,20190409
524324,SEYAIND,462.55,470.3,461,462.95,7825,20190409
524330,JAYANT AGRO,191.5,191.5,185.5,187.35,883,20190409
524332,BCLIL,99.9,99.9,96.25,97.5,6264,20190409
524336,SH.HARI CHEM,33.35,34.5,33.35,34.5,540,20190409
524342,INDOBORAXC,403.05,409.75,394,401.65,778,20190409
524348,AARTI DRUGS,630.95,636,630.7,632.5,434,20190409
524370,BODAL CHEM,120.95,122.8,119,120.2,7965,20190409
524372,ORCHIDPHAR,5.35,5.57,5.33,5.36,8670,20190409
524394,VIMTA LABS,197.95,197.95,195.85,197.05,186,20190409
524400,ISHITA DRUGS,15.21,15.21,15.21,15.21,401,20190409
524404,MARKSANS,24.7,25.8,24.4,25.4,160214,20190409
524408,UNIV.STARCH,48.85,49.45,46.7,47.05,496,20190409
524412,AAREY DRUGS,28.75,28.75,27.7,28.2,5838,20190409
524440,CAMEX LTD,31,31.7,30.05,30.9,2435,20190409
524444,KAVITIND,45.5,46,42.15,42.2,56127,20190409
524470,SYNCOM FORM.,1.16,1.19,1.15,1.16,670418,20190409
524480,RIDHI SIDHI,312.65,320,312.65,318,68,20190409
524494,IPCA LAB LTD,959.9,959.9,919.05,935.15,9049,20190409
524500,KILITCH DRUG,192.9,193.7,189.55,190.5,1099,20190409
524506,CORAL LAB.,325,325,315.05,318.4,103,20190409
524520,KMC SHIL,15.1,15.1,13.4,14.7,55126,20190409
524542,SUKJIT STRCH,251.7,253.5,250,252.4,3419,20190409
524558,NEULAND LAB.,690,700.85,675,690.6,864,20190409
524570,PODDAR PIGM.,173,175.95,172.9,174.45,42,20190409
524576,VIVID IND,38.85,40.95,37.25,39,4052,20190409
524580,PRIYA LTD.,38,38,38,38,5,20190409
524582,TIRUPATI STA,35.8,35.8,35.8,35.8,50,20190409
524592,JD ORGOCHEM,2.37,2.37,2.37,2.37,500,20190409
524594,ASHOK-ALCO,54.95,54.95,52.85,54,1115,20190409
524598,AKSHARCHEM I,325.55,329.8,325.55,329.8,20,20190409
524606,BERYL DRUGS,8.32,8.32,8.32,8.32,228,20190409
524610,RATHI GRAPH.,3.1,3.1,3.1,3.1,1000,20190409
524622,ISTRNETWK,1.14,1.18,1.14,1.14,68000,20190409
524632,SHUKRAPHAR,46.55,46.55,46.55,46.55,933,20190409
524634,ALU FLUORIDE,124,124,121.5,122,5539,20190409
524640,ARCHITORG,13.4,13.4,11.75,12.43,35728,20190409
524648,INDO AMINES,94.7,94.7,89,90.3,8321,20190409
524652,IND.SWIFT LT,5.06,5.29,5.06,5.29,1050,20190409
524654,NATURAL CAPS,73,76.6,73,76.6,341,20190409
524663,BH.IMMUN&BIO,8.8,9.05,8.52,8.69,38226,20190409
524667,SOTL,1219.95,1225,1195,1216.15,160,20190409
524669,HESTER BISC,1419.6,1419.6,1334.3,1357.35,1001,20190409
524687,BASANT AGRO,4.05,4.3,3.8,4,37216,20190409
524689,PARENT.DRUGS,8.3,8.3,7.25,7.51,14160,20190409
524699,KILBURN CHEM,41.6,41.6,39.05,41.6,10427,20190409
524703,SANDU PHARMA,21,21,21,21,407,20190409
524709,NACLIND,29.8,29.95,29.8,29.95,2600,20190409
524711,VISTA PHARMA,19.4,20,19.35,19.8,3265,20190409
524715,SUN PHARMA.,458,471.4,455.55,469.75,302168,20190409
524731,JENBURKT PH.,509,519.5,507,516,809,20190409
524735,HIKAL LTD.,179.9,182,175.9,177.1,62641,20190409
524742,CAPLIN POINT,397.95,397.95,381,382.6,2298,20190409
524743,FISCHER,78.4,78.4,78.4,78.4,117,20190409
524748,LINK PHARMA,22.5,22.95,22.5,22.95,125,20190409
524764,NUTRA,21.35,21.35,19.51,20.62,27786,20190409
524768,EMMESSAR BIO,16.25,16.25,16.25,16.25,2010,20190409
524774,NGL FINE CHM,445.25,448.9,444,445,629,20190409
524790,EVEREST ORG.,231,231,218,219.45,2874,20190409
524804,AUROB.PHARMA,784,788.95,772.45,784.95,61370,20190409
524808,PHYTOCHEM I.,29.95,29.95,29,29,625,20190409
524816,NATCO PHARM,566.5,568.6,563.1,564,8763,20190409
524818,DYNAMIC IND.,79,81.65,79,81.05,350,20190409
524820,PANAMA PETRO,129.95,131.95,126.75,129.25,2782,20190409
524824,BAL PHARMA,70.85,73.95,70.6,73.7,1603,20190409
524828,BDH INDUS.,77.85,77.85,74.05,76.9,921,20190409
526025,GLOBUS CON,10,10,10,10,150,20190409
526027,CUBEX TUBING,14,14,14,14,30,20190409
526043,POLYMECH.MCH,35.8,35.8,30.15,30.65,2265,20190409
526073,GALAXY BEAR.,155,157.8,144.2,150.1,5317,20190409
526093,SATVAH.ISPAT,7.26,7.89,7.26,7.89,6109,20190409
526117,SHERVANI IND,635,644.9,625.1,639,107,20190409
526133,SUPERTEX IND,2.81,3,2.81,3,1040,20190409
526137,SHETRON LTD,33.3,33.3,33.3,33.3,1000,20190409
526139,TRANSGENE BI,4.1,4.28,3.88,4.05,33307,20190409
526143,MPL,6.59,6.59,6.59,6.59,2287,20190409
526169,MULTIBASE I,398,398.95,389.25,395.25,747,20190409
526173,ANDREW YULE,19.25,19.25,18.2,18.6,43377,20190409
526179,LUDOLOW JUTE,63.7,67,62.25,63.7,2666,20190409
526217,HITECHCORP,105.1,105.1,105.1,105.1,25,20190409
526225,BLOOM DEKOR,14.89,14.89,14.89,14.89,155,20190409
526227,FILATEX INDI,54.45,55.35,53.4,53.8,296331,20190409
526231,STD.SURFACT.,21.9,21.9,20.35,20.35,501,20190409
526235,MERCATOR,5.9,6.09,5.79,5.79,37410,20190409
526237,MORGAN VENT,10.5,10.5,10.5,10.5,66,20190409
526263,MOLD-TEK TEC,49.9,49.9,48.05,48.35,752,20190409
526299,MPHASIS LTD,973,991.4,968.3,983.65,5648,20190409
526301,MEDINOVA DIA,24,24,23.55,23.55,160,20190409
526315,DIVYA.GRANIT,95,95,95,95,200,20190409
526365,SWARNASA,11.05,11.79,11.05,11.79,499,20190409
526367,GANESH HSG.,60.8,71.75,59.9,70.4,180749,20190409
526371,NMDC LTD,105.45,105.8,103.9,104.5,134198,20190409
526373,CINDRELLA HT,18.6,18.6,18.6,18.6,30,20190409
526381,PAT INT LOG,48.5,51.35,48.5,50.25,5101,20190409
526397,ALPHAGEO (I),489,500,480,484.3,1818,20190409
526407,RIT PRO IND,13.8,13.87,13,13,16086,20190409
526409,KKALPANAIND,20.6,21.65,19.5,20.6,2723,20190409
526415,OK PLAY (I),41.1,41.2,40.2,41.2,710,20190409
526423,KRITI INDUS.,27.45,27.45,26,26.8,3917,20190409
526433,ASM TECHNOLO,103.15,109,103.15,103.75,224,20190409
526435,PERFECTPAC,159.7,159.7,152.6,152.6,125,20190409
526471,WINSOME BREW,4.1,4.1,3.9,3.9,452,20190409
526479,SKY INDUST.,34,34,31.1,32.9,1210,20190409
526481,PHOENIX INT.,14.6,15,14.5,15,600,20190409
526492,RISHIROOP,52.15,53.9,52,52.9,4934,20190409
526504,DOLPHIN MEDI,0.97,1.07,0.97,1.07,7605,20190409
526519,ALPINE HSG.,15.45,16.75,15.45,16.6,1811,20190409
526521,SANGHI IND.,63.45,64,61,61.55,9309,20190409
526538,MAXIMAA SYST,4.52,4.52,4.21,4.24,14800,20190409
526544,SCANP GEOM,32.25,33,31.5,32.2,81876,20190409
526546,CHOKSI LABOR,14,14,13.2,13.2,201,20190409
526550,CCHHL,6.66,6.79,6.4,6.43,8016,20190409
526582,TPL PLAST,139.85,139.85,137.05,137.05,193,20190409
526586,WIM PLAST LT,569,569,551,553.9,1371,20190409
526588,PHOTOQUIP(I),24,24,24,24,211,20190409
526596,LIBERTY SHOE,145.6,147.05,144.1,145.3,6626,20190409
526604,LIPPI SYSTEM,12,12.6,11.4,12.6,300,20190409
526608,ELECTROTHERM,187.9,187.95,183.1,186.2,445,20190409
526612,BLUE DART EX,3329.4,3329.4,3262.75,3282.95,258,20190409
526614,EXPO GAS,4.8,4.8,4.8,4.8,1,20190409
526616,NAT.PLASTIC,34.6,37.5,34.25,37.5,137,20190409
526640,ROYALE MANOR,10.2,10.59,10.2,10.41,21061,20190409
526642,MIRZA INTER,55.35,55.55,54.3,55,32511,20190409
526650,TOURISM FINA,117.5,118.4,116.15,117.15,7907,20190409
526666,BHARTIYA INT,282,286.5,282,283.1,5602,20190409
526668,KAMAT HOTELS,49.5,50.5,49,50.25,2334,20190409
526687,POLO HOTELS,5.48,5.48,5.48,5.48,16200,20190409
526689,FENOPLAS.LTD,36.95,37,36.95,37,1200,20190409
526703,ECOPLAST LTD,102.15,102.15,102.05,102.05,200,20190409
526717,GOPALA POLY.,47,47.85,43.3,47.3,26034,20190409
526721,NICCO PARKS,27.05,28.85,26.2,27.9,3573,20190409
526723,NTC INDUST,39.15,42.5,39.15,42,201,20190409
526729,GOLDIAM INT.,78.45,79,77.05,78.4,1158,20190409
526731,BRIGHT BROS.,70,70,67.5,67.5,93,20190409
526737,CORPOR COUR,12.3,12.3,11.05,12.2,290,20190409
526739,NARMADA GEL,129.75,130,126.1,126.1,165,20190409
526747,P.G.FOILS,75,77.9,75,76.95,789,20190409
526755,VELAN HOTELS,5.2,5.2,4.16,4.3,6122,20190409
526761,HOWARD HOTEL,5.94,5.94,5.94,5.94,1,20190409
526775,VALIANT COMM,27.85,27.85,27.85,27.85,80,20190409
526797,GREENPLY IND,172.1,173.9,168.35,170.7,7767,20190409
526801,PSL LTD,0.99,0.99,0.99,0.99,565,20190409
526807,SEAMEC LTD,440,446.95,431.45,440.7,776,20190409
526813,RAGHUNATH IN,3.76,3.76,3.58,3.74,3160,20190409
526817,CHEVIOT CO.,674,674,655,658.95,263,20190409
526821,DAI-ICHI KAR,210,211.5,210,210.1,4187,20190409
526827,SPICE ISLAND,17.25,17.25,17.25,17.25,1,20190409
526829,CONFI PETRO,42.65,43.85,42.15,43.25,251446,20190409
526839,SHELTER,12.15,12.15,12.15,12.15,5,20190409
526843,ATLANTADEV,0.79,0.79,0.73,0.73,1020,20190409
526847,ASHIRWAD STL,10.5,10.5,10.5,10.5,54,20190409
526849,BANARAS BEAD,46.85,50,46.85,47.8,1081,20190409
526853,BILCARE LTD.,28.35,29,27.5,28.45,5146,20190409
526861,RISHI LASER,20.5,20.5,20.5,20.5,100,20190409
526881,63MOONS,79.5,82.2,79.5,81.4,33065,20190409
526885,SARLA PER F,25.55,26.95,25,26,1630,20190409
526899,HFIL,9.25,9.25,8.8,9.14,19502,20190409
526905,PADMAIND,104,104.8,100,104.8,107,20190409
526917,CHD DEV LTD,7.06,7.25,7.06,7.2,827,20190409
526921,21ST CEN.MGM,20.2,20.2,20.2,20.2,1,20190409
526927,DION,4.9,4.9,4.55,4.55,201,20190409
526931,HARIYANA SH.,62,63,60.1,62.65,253,20190409
526945,TYROON TEA,31.5,31.5,31.5,31.5,118,20190409
526947,LA-OPALA RG,205.4,207.4,201.2,207.3,359,20190409
526951,GOLDEN LAMIN,763,771,746.1,749.5,3033,20190409
526953,VENUS REMEDI,34.35,35.8,34.25,34.6,3134,20190409
526957,UDL,22.3,22.3,20,20.95,68191,20190409
526961,TRANS FINANC,33,33,33,33,10,20190409
526965,GUJ.CRAFT IN,28.5,28.5,28.5,28.5,20,20190409
526971,DHOOT I.FIN.,30.35,32,30.25,32,720,20190409
526981,SHRI BAJRANG,17.9,17.9,17.9,17.9,10,20190409
526987,URJA GLOBAL,2.78,2.8,2.75,2.76,715039,20190409
527001,ASHAPURA LTD,28.05,28.5,28,28.1,3350,20190409
530001,GUJ.ALKALI,484.45,488.5,481,486.3,3024,20190409
530005,INDIA CEM.,108.9,109,105.65,108.6,295283,20190409
530007,JK TYRE IND,91.35,92.3,90.55,91.9,51319,20190409
530011,MANGLR.CHEM,42.75,43.2,42.35,42.75,3649,20190409
530017,STD.INDUST.,15.2,15.2,14.35,14.45,4901,20190409
530019,JUBILANT,699,701,680.4,681.7,28389,20190409
530023,THEINVEST,188,204,188,195.35,1258,20190409
530043,ACKNIT IND,90.05,93,87.05,89.95,1637,20190409
530045,TITAN SECUR.,4.15,4.15,4.15,4.15,215,20190409
530047,MOHOTAIND,37.05,38,37.05,37.25,1001,20190409
530067,CSLFINANCE,304,309.9,304,304.25,786,20190409
530073,SANGHVI MOVE,117.35,124.7,116.45,121.45,3492,20190409
530075,SELAN EXPLOR,191.1,197,191.1,192.15,7946,20190409
530077,FRESHTROP FR,163.5,167.4,161,162.5,11210,20190409
530079,FAZE THREE L,52,52.95,49.4,51.4,2481,20190409
530109,ANUPAM,10,10,10,10,500,20190409
530117,FAIRCHEM,451.25,466.8,451.2,462.9,2354,20190409
530125,SAMRAT PHARM,80.5,83,79,82.5,2821,20190409
530129,NILE LTD.,338.6,344,331.8,340.1,582,20190409
530131,UDAIPUR CEME,14.74,14.93,14.59,14.77,20959,20190409
530135,OPTIEMUS,111.5,119.7,110.7,118.3,109896,20190409
530141,GYAN DEVELOP,5.89,5.89,5.89,5.89,3,20190409
530145,KISAN MOULD.,49.25,49.7,45.6,46.85,8857,20190409
530149,KSL & IND.,2.76,2.76,2.76,2.76,299,20190409
530151,VIJAY TEXTIL,30.9,31.5,28.5,30.5,4618,20190409
530163,KERALA AYUR,63,64.8,62,64.7,2250,20190409
530169,MOHIT PAPER,9.64,9.64,9.64,9.64,5000,20190409
530175,ODYSSEY TECH,29.2,29.2,26.3,26.95,2421,20190409
530177,SPS INTL.,16.5,16.5,16.5,16.5,1000,20190409
530185,SURAT TEXT.,2.95,2.95,2.76,2.79,14331,20190409
530187,ATHARV ENT,1.71,1.71,1.7,1.7,4696,20190409
530191,CHROMATIC IN,1.11,1.15,1,1.04,107987,20190409
530199,THEMIS MEDIC,290.55,291.5,280.05,291.5,107,20190409
530201,KALLAM,16.55,16.85,16.1,16.2,698,20190409
530207,BRAWN BIO,43.9,43.9,43.75,43.8,206,20190409
530215,KINGSINFRA,21.75,21.75,20,21,1678,20190409
530219,NUTRICIRCLE,54.6,54.6,54.6,54.6,6,20190409
530233,AURO LAB.,64.95,64.95,57.15,62.25,829,20190409
530239,SUVEN LIFE S,270,272.85,266.4,268.65,51687,20190409
530255,KAY POW PAP,2.53,2.56,2.53,2.56,1900,20190409
530259,INTER ST.OIL,12,12,12,12,59,20190409
530265,SAINIK FIN.,15.7,17,15.7,17,101,20190409
530299,KOTHARI PROD,84,84.5,81.7,83.85,284,20190409
530305,PICCADILY AG,10,10.58,10,10.57,11760,20190409
530307,CHAMANLAL SE,85.45,85.45,81.05,83.8,25490,20190409
530309,CHANDRA PRAB,17.15,17.15,17.15,17.15,50,20190409
530313,KIMIABL,36,36,34.3,36,8439,20190409
530315,HIND.TIN WRK,63.9,64.45,59,59.65,29726,20190409
530317,GODAVARI DRU,23,23.35,22.75,22.75,502,20190409
530331,PREMCO GLOB.,142,148.75,135,143.45,573,20190409
530341,MUKESH BABU,99,99.45,90.05,90.25,1422,20190409
530343,GENUS POWER,28.55,29.1,28.35,28.9,7271,20190409
530355,ASIAN OILFIE,79.4,83,77.9,81.4,42058,20190409
530357,KBS INDIA,4.8,5.27,4.8,5.27,1280,20190409
530363,UGAR SUGAR,15.75,16.1,15.5,15.8,14390,20190409
530365,ORIENTBELL,178,178,171.45,175.3,1721,20190409
530367,NRB BEARINGS,193.6,199.4,192.7,193.85,11773,20190409
530369,VAMSHI RUBB.,25.95,25.95,24.25,25.5,241,20190409
530377,NILA INFRA.,7.96,7.96,7.75,7.8,9041,20190409
530401,VINYOFLEX LT,24.2,24.2,24.2,24.2,5,20190409
530405,JINDAL CAP.,6.31,6.36,6.31,6.36,300,20190409
530419,SUMEDHA FISC,19.2,19.2,18.75,18.75,562,20190409
530427,CHOKSI IMAG,17.4,17.9,17.4,17.9,18,20190409
530431,ADOR FONTECH,112.4,112.4,106.5,108.25,8312,20190409
530433,SHIVA FERT.,39,39.8,36.95,37.55,22743,20190409
530459,VALSON INDUS,27.5,28,27.5,28,1525,20190409
530461,SABOO SODIUM,7.76,8.24,7.76,8.18,3273,20190409
530475,TINNARUBR,38.95,38.95,38.95,38.95,1,20190409
530477,VIKRAM THERM,76,78,72.1,77.05,1298,20190409
530499,A.K.CAPITAL,330,340,330,338.8,257,20190409
530517,RELAXO FOOT.,850,850,828,844.95,2265,20190409
530521,VIRAT INDUS.,54.5,57.25,51,56.5,773,20190409
530543,MARG LTD,20.75,21.4,20.55,20.95,17460,20190409
530545,COSCO INDIA,157,157,152,152,361,20190409
530549,SHILPA MEDIC,338.95,339.8,331.35,332.45,1785,20190409
530555,PARAMOUNT CO,11.1,11.45,11.1,11.29,21931,20190409
530557,NCL RESEARCH,0.3,0.3,0.3,0.3,5300,20190409
530577,LADDERUP FIN,24.8,24.8,24.8,24.8,5,20190409
530579,UYFINCORP,4.25,4.25,4.25,4.25,1800,20190409
530585,SWASTIK INV,71.15,85.95,71.15,73.95,321,20190409
530589,PRIMA PLASTI,90.5,91,89.05,90,3228,20190409
530617,SAMPRE NUTRI,24.25,24.25,23,24.25,1196,20190409
530621,AAIL,42.5,43.8,41,42,3778,20190409
530627,VIPULORG,183,183,170,180.05,784,20190409
530643,ECORECO,43.75,43.75,36,40.4,902,20190409
530655,GOODLUCK,65.5,65.65,65,65.1,1511,20190409
530665,ZENITH HEALT,2.77,2.79,2.6,2.64,91072,20190409
530675,YORK EXPORTS,9.1,9.1,9.1,9.1,100,20190409
530677,SUPREME HO,20.25,20.25,20.25,20.25,5259,20190409
530689,LYKISLTD,23,23.65,23,23,322,20190409
530695,PRIME PROP,24.15,24.15,22.1,23.9,8,20190409
530697,ZENLABS,52.5,53.85,51.05,52.5,18283,20190409
530699,RAJRAYON,0.19,0.19,0.19,0.19,570,20190409
530711,JAGAN LAMPS,11.8,11.8,11.8,11.8,6,20190409
530713,AJEL,5.7,5.7,5.7,5.7,15,20190409
530721,ANGIND,0.86,0.86,0.86,0.86,15,20190409
530759,STERL.TOOLS,325,325,286.05,294.25,1015,20190409
530765,DEVKI LEAS.,1.14,1.14,1.14,1.14,200,20190409
530773,IVRCL LTD,0.73,0.74,0.72,0.74,57211,20190409
530803,BHAGIL,273.85,277.7,271.55,274.3,714,20190409
530809,BNR UDYOG,20.5,20.5,20.5,20.5,5,20190409
530813,KRBL LTD.,331.2,335,326,330.5,3907,20190409
530815,REFNOL RESIN,20.5,20.5,20,20,122,20190409
530821,SSPDL LTD,32.4,32.4,32.4,32.4,386,20190409
530825,DAIKAFFIL CH,39,39,38,38.4,1215,20190409
530829,CIL SECURITS,13.4,13.79,13.01,13.01,1403,20190409
530843,CUPID LTD,138.9,138.9,135.05,138.2,987,20190409
530845,SUNSHIELD CH,157.55,163,157.5,163,4,20190409
530853,HIPOLIN LTD.,25,25,25,25,42,20190409
530859,COSBOARD IND,5.5,5.5,5.5,5.5,400,20190409
530867,SFLINTER,0.75,0.75,0.75,0.75,10,20190409
530871,CHEMBOND CHM,305.1,305.1,295.1,299.1,1700,20190409
530879,CIFL,174,174,154.8,156.4,399,20190409
530883,SUPER CROP.,25,25.8,24.2,25.7,128176,20190409
530885,FIVECORE,1.65,1.65,1.65,1.65,57501,20190409
530897,N.G.IND.LTD.,58.35,61.2,58.25,58.4,715,20190409
530915,J.R.FOODS,18.55,20.35,18.55,20.3,9500,20190409
530919,REMSONS IND.,90,90.75,86.05,87.05,3943,20190409
530943,SRI ADHIKARI,4.3,4.6,4.23,4.35,7375,20190409
530951,RAMINFO,47.75,47.9,46.25,46.9,302,20190409
530959,DIANA TEA CO,14.69,15.7,14.69,15,391,20190409
530961,VIKASECO,11.55,11.55,10.7,10.88,51071,20190409
530965,INDIAN OIL,149.25,155.75,149,155.15,834908,20190409
530973,ALFA ICA (I),32.7,35.15,32.7,35.15,412,20190409
530977,SKCIL,43,43,43,43,110,20190409
530979,INDIA HOME,70.2,70.2,69,69.6,357,20190409
530991,ROOPA INDUS,12,12,12,12,900,20190409
530999,BALAJI AMINE,477,498,475.75,488.8,6438,20190409
531027,LIBORD SEC,8.15,8.15,8.15,8.15,99,20190409
531041,COMPETENT AU,173.05,185.85,170.2,173.4,171,20190409
531043,DHAN JEEVAN,13,13.5,13,13,4000,20190409
531069,VIJAY SOLVEX,218,218,218,218,2000,20190409
531082,ALANKIT,31.05,31.3,30.6,31.3,212744,20190409
531083,NIHAR INFO,9.25,9.99,9.25,9.99,340,20190409
531092,OM MET INFRA,32.95,33,32,32.95,5465,20190409
531099,RUBRA MEDICA,3.3,3.3,3.3,3.3,200,20190409
531120,PATEL ENGG.,25.9,26.2,25.6,25.8,28318,20190409
531129,INANI MARBLE,21.8,23.5,21.8,22.5,457,20190409
531146,MEDICAMEN BI,488,500,485.1,498.45,3135,20190409
531147,ALICON,590,598,573.55,592.9,114,20190409
531153,DILIGENT,7.28,7.28,7.28,7.28,1000,20190409
531157,ORGANIC COAT,7.55,7.55,7.55,7.55,5,20190409
531158,CATVISION,13.7,13.7,12.46,12.46,2,20190409
531161,ABM KNOWLEDG,58.8,58.8,56.3,56.75,1365,20190409
531162,EMAMI LTD.,409.55,410,401.3,403.65,3433,20190409
531163,KEMISTAR,34.5,34.5,34,34,155,20190409
531164,LASER DIAMON,0.62,0.62,0.62,0.62,100,20190409
531173,SYSCHEM (I),9.21,9.21,9.1,9.1,640,20190409
531179,ARMAN FIN,381,389.95,375,375,21,20190409
531198,DHANADACOL,2.14,2.14,2.14,2.14,300,20190409
531199,GLANCE FIN.,44.35,44.4,43,44.35,3020,20190409
531201,SHILCHAR TEC,318,318,313.5,313.5,201,20190409
531206,KWALITY CRED,12.44,12.44,12.44,12.44,1,20190409
531209,NUCLE.SOFT E,341.8,359.15,341.8,351.85,1492,20190409
531211,WELLNESS,12.91,12.91,12.4,12.91,56300,20190409
531212,NALIN LEASE,14,14,14,14,20,20190409
531213,MANAP FIN,118.75,120.5,116.9,119.85,147244,20190409
531215,RTS POWER CO,36.35,37,36,37,2456,20190409
531216,COMFORT INTE,7.08,7.08,6.75,6.89,1889,20190409
531223,ANJANI SYNT.,17,17.9,16,16,1656,20190409
531227,DECO-MICA,20.6,20.6,20.6,20.6,100,20190409
531228,RANDER CORP.,11.55,11.55,11.55,11.55,5,20190409
531233,RASI ELECTRO,4.06,4.18,4,4.03,41809,20190409
531234,VICTORY PAPR,33.95,33.95,33.95,33.95,371,20190409
531241,LINC PEN &PL,213,221,213,221,3579,20190409
531254,OPTIFIN,14.5,14.5,14.5,14.5,100,20190409
531266,VST TILLERS,1298.1,1313.7,1295.3,1296.55,65,20190409
531273,RADHE DEVLOP,11.1,13.19,11.1,12.06,2914,20190409
531278,ELIXIR,37.7,37.7,34.55,34.55,15,20190409
531289,NATFIT,113,114,112.95,113,1280,20190409
531306,DHP INDIA LT,545.5,549,541,541.85,970,20190409
531307,SRK INDUS,0.52,0.52,0.52,0.52,2400,20190409
531322,HAVISHA,1.18,1.18,1.18,1.18,5800,20190409
531323,JAYIND,18.65,18.65,18.65,18.65,3,20190409
531324,ROSELABS FIN,13.54,13.54,13.54,13.54,1,20190409
531328,KRETTOSYS,9.7,9.74,9.28,9.28,10211,20190409
531335,ZYDUS WELL,1295,1315.5,1295,1307.3,79,20190409
531337,IRISMEDIA,43,45.6,41.2,42.5,660094,20190409
531339,JAIHIND PROJ,1.57,1.57,1.57,1.57,202,20190409
531344,CONTAIN.CORP,515.55,520.65,506.05,519.2,131041,20190409
531346,EASTERN TRED,44.2,47.7,42.65,47,391,20190409
531349,PANACEA BIOT,202.15,212.85,196.5,200.45,243347,20190409
531358,CHOICE INT.,65.1,65.95,64.1,65.95,5421,20190409
531359,SHRIRAM ASSE,178,178,178,178,10,20190409
531364,AQUAPIV,18.5,18.5,18.5,18.5,2,20190409
531373,BYKE HOSP,29,29.1,27.8,27.9,18111,20190409
531390,UPSURGE INV.,16.85,16.85,16.85,16.85,450,20190409
531398,SOURCENTRL,56.7,56.7,56.7,56.7,360,20190409
531400,ALMONDZ GLO,23.15,23.15,21.55,22.85,536,20190409
531402,LWS KNITWEAR,3.68,3.68,3.52,3.68,164,20190409
531404,ZICOM ELECTR,4.07,4.34,3.95,4,9200,20190409
531411,TUNI TEXTILE,0.19,0.19,0.19,0.19,30001,20190409
531412,RADIX IND,76.1,76.1,76,76,20,20190409
531417,MEGA CORPN.,0.34,0.34,0.34,0.34,100,20190409
531426,TAMIL.NEWSPR,210.05,222.3,210.05,214.85,35469,20190409
531431,SHAKTI PUMPS,450,451.4,443,449.45,3176,20190409
531437,PWASML,32,32,24.9,27.4,22511,20190409
531439,GOLDSTONE EN,13.3,13.6,13.15,13.15,130,20190409
531449,GRM OVERSEAS,229,229,229,229,35,20190409
531453,MOHIT INDUS.,8.1,8.8,8.1,8.79,1112,20190409
531454,POLYLINK POL,15.15,15.15,15.15,15.15,1302,20190409
531456,MINAXI TEXT.,0.84,0.84,0.84,0.84,277,20190409
531460,CONTI.CONTRL,5.05,5.05,5,5,741,20190409
531471,DUKE OFFSHOR,23.75,25,23.45,23.8,18997,20190409
531472,CYBELE IND,11.98,12.46,11.98,12.46,10226,20190409
531489,CG-VAK SOFTW,43,45.65,43,44,1318,20190409
531497,MADHUCON PRJ,8.37,8.37,8.37,8.37,560,20190409
531500,RAJESH EXPO.,678,678,661.5,667.1,54329,20190409
531502,ESAAR (I)LTD,1.42,1.42,1.42,1.42,54011,20190409
531508,EVEREADY (I),185.45,186.9,184.5,185.65,15457,20190409
531512,ORIENT TRADE,39.75,39.75,36.8,37.8,40667,20190409
531518,VIKASPROP,13.36,13.36,13.36,13.36,107729,20190409
531531,HATSUN AGRO,764.6,764.6,756,760.65,258,20190409
531539,RISHABH DIGH,35.3,35.3,34,34.45,6788,20190409
531540,MARUTI INFRA,18.9,19.5,18,18,3518,20190409
531541,AVONLIFE,5.47,5.47,5.47,5.47,10,20190409
531543,JINDAL WORLD,72.5,73.4,71,71.95,48438,20190409
531548,SOMANY CRAM,452.1,456.7,435,441.2,1809,20190409
531556,CORAL (I)FIN,16.3,18.15,16,17.45,1649,20190409
531560,AROMA ENT,45,45,45,45,4,20190409
531569,SANJIVANI PA,4.49,4.49,4.49,4.49,50,20190409
531591,BAMPSL SECUR,1.41,1.41,1.41,1.41,100,20190409
531592,GENPHARMA,156,156,155.55,155.55,405,20190409
531595,CGCL,180.2,192.05,180,184.4,214182,20190409
531598,NIMBUS FOOD,0.73,0.73,0.73,0.73,1300,20190409
531599,FDC LIMITED,168,169.45,165,168,5067,20190409
531600,GOGIA CAP,50,51.7,50,51.7,203,20190409
531624,COUNTRY COND,2.2,2.3,2.16,2.3,701,20190409
531633,LINCOLN PHAR,201.75,203.9,197,198.85,5984,20190409
531637,SWORD &SHIEL,3.03,3.03,3.03,3.03,50,20190409
531638,SURAJ LTD,34,34,34,34,1,20190409
531642,MARICOLTD,363.15,363.15,354.35,356.55,36960,20190409
531644,TOKYO FINANC,7.8,7.8,7.8,7.8,2025,20190409
531661,HITTCO TOOLS,5.89,5.89,5.89,5.89,1025,20190409
531663,YUVRAAJHPL,0.72,0.72,0.72,0.72,5860,20190409
531667,SHREE SURGOV,22,22,22,22,175,20190409
531673,ANKA INDIA,18.5,19.15,17.55,19,7335,20190409
531682,CAT TECHN.,0.6,0.6,0.6,0.6,2000,20190409
531686,ADVIK LABORS,1.9,1.9,1.9,1.9,1,20190409
531687,KARUTURI GLO,1.49,1.54,1.45,1.46,84342,20190409
531699,SUPER DOMEST,0.51,0.51,0.51,0.51,50,20190409
531717,VIDHIING,82.45,83.55,82.4,83.1,5181,20190409
531719,BHAGIRA.CHEM,494,509.9,494,507.75,6021,20190409
531723,STAMPEDE CAP,1.92,1.92,1.75,1.75,3589,20190409
531727,MENON PISTON,20.2,20.25,19,19.95,15619,20190409
531737,GREENCREST,1.31,1.35,1.31,1.35,84191,20190409
531739,GENNEX LAB,2.65,2.75,2.6,2.7,221628,20190409
531744,GINI SILK MI,47.4,47.4,47.4,47.4,96,20190409
531746,PRAJAY ENGS.,9.1,9.65,8.61,9.25,21582,20190409
531761,APOLLOPIPES,400,409.85,393,403.9,3426,20190409
531762,UNJHA FORMUL,9.42,9.42,9.42,9.42,250,20190409
531768,POLY MEDICUR,216.05,216.05,215.05,215.95,338,20190409
531795,ATUL AUTO,340,340,335.1,336.5,265,20190409
531813,GANGAPAPERS,92,92,92,92,7900,20190409
531814,TIRUPATI SAR,14.5,14.6,13.95,14.5,40498,20190409
531822,RODIUM,119.5,119.95,118,119.95,3915,20190409
531842,LAHOTI OVER.,21,21,19.7,20,10513,20190409
531845,ZENITH BIRLA,0.59,0.59,0.55,0.59,29444,20190409
531859,ORIENTAL VEN,53,53,52.3,52.3,1510,20190409
531861,JOINDRE CAPI,17.9,18.35,17.6,17.85,1267,20190409
531862,BHARATAGRI,113.5,113.5,109,111.4,205,20190409
531867,UNITECH INTE,6.25,6.25,6.24,6.24,350,20190409
531869,SACHETA MET.,19.45,21,19.45,20.05,54647,20190409
531879,PIONEER DIS.,143.05,146.75,143.05,146.75,210,20190409
531882,KWALITYLTD,6.41,6.5,6.11,6.19,94959,20190409
531888,REXNORD ELE.,32.05,32.4,31.5,31.95,4157,20190409
531892,KHANDWALA SE,15.6,15.6,15.6,15.6,2,20190409
531898,SANGUINE MD,0.19,0.19,0.19,0.19,1011,20190409
531900,CCL INTER,10,10,9.5,9.5,995,20190409
531917,TWINSTAR SOF,1.52,1.52,1.52,1.52,5,20190409
531921,AGAR IND COR,160.25,160.25,160.25,160.25,50,20190409
531923,DHAMPURE SGR,15.15,15.2,15.15,15.15,1175,20190409
531925,SHANTANU SHE,1.16,1.16,1.16,1.16,893,20190409
531950,VERTEX SEC.,1.76,1.77,1.73,1.76,27301,20190409
531952,RIBA TEXTILS,86,86.7,84.9,85,12644,20190409
531962,SHREMETAL,30.95,30.95,30.95,30.95,2,20190409
531977,CHARTERLOGIS,6.6,6.7,6.5,6.65,16335,20190409
531978,AMBIKA COTTO,1130,1130,1120,1125.4,9,20190409
531979,HIND ALUMIN,78.4,78.4,71.8,72.3,156,20190409
531991,AMRAWOR AGRI,0.27,0.27,0.27,0.27,10,20190409
531996,ODYSSEY CORP,2,2,1.97,1.97,101,20190409
532005,SAM INDUS.,12,12,12,12,10,20190409
532007,SHREEVAT.FIN,9.2,9.2,9.2,9.2,6,20190409
532015,GRAVITY (I),1.75,1.75,1.71,1.71,86,20190409
532022,FILAT FASH,3.18,3.29,3.18,3.18,5109,20190409
532033,JAIN STUDIOS,2.77,2.9,2.64,2.9,11415,20190409
532034,SAFALHBS,1.42,1.42,1.42,1.42,2406,20190409
532035,UNISTAR MULT,2.85,2.85,2.85,2.85,1000,20190409
532039,ZENOTECH,24.3,24.3,23.5,23.5,5101,20190409
532051,SWELECT,235,235,235,235,10,20190409
532053,WALLFORT FIN,29.2,31.75,29.2,29.5,1201,20190409
532054,KDDL LTD,431,431,431,431,2,20190409
532067,KILPEST (I),84.1,91,82.05,84.25,3062,20190409
532072,INTER DIGI,0.15,0.15,0.15,0.15,200,20190409
532081,KSERASERA,0.19,0.19,0.19,0.19,22767,20190409
532090,VANDANA,0.2,0.2,0.2,0.2,6563,20190409
532097,MUKAND ENGG.,17,17.85,17,17.85,2112,20190409
532113,BRIJLAXMI LE,2.77,2.77,2.77,2.77,1,20190409
532123,BSE INFRA,2.09,2.4,1.87,2,22451,20190409
532129,HEXAWARE TEC,352.8,356.6,349.4,351.6,58824,20190409
532134,BANKBARODA,130.55,132.65,127.9,132,1076246,20190409
532139,G-TECH INFO.,1,1.01,1,1.01,1000,20190409
532141,ANDHRA CEMEN,5.05,5.05,4.6,4.65,37010,20190409
532143,SKM EGG PROD,51,51,50.05,50.3,584,20190409
532144,WELCORP,143.4,143.95,137.5,139.15,30288,20190409
532145,H.S.(I) LTD.,9.25,9.25,8.6,8.6,201,20190409
532149,BNK OF INDIA,99,102.7,97.55,102.15,889902,20190409
532150,INDRAPRAST,39.2,39.2,38.75,38.85,1240,20190409
532155,GAIL (I) LTD,340.25,344.8,336.45,343.7,48677,20190409
532156,VAIBHAVGBL,650,660,640,650.5,1272,20190409
532159,TRESCON,94,94.05,92.05,92.05,3092,20190409
532160,GUJ.STAT.FIN,1.32,1.32,1.32,1.32,2403,20190409
532162,JK PAPER,150.4,155.5,148,152.85,323906,20190409
532163,SAREGAMA (I),603,603,587.8,590,128,20190409
532166,ALKA SECUR.,0.19,0.19,0.19,0.19,900,20190409
532172,ADROITINFO,17.75,17.75,17.75,17.75,100,20190409
532173,CYBERTECH,44,44,43.4,44,517,20190409
532174,ICICI BANK,387.1,398.35,387.1,396.9,706478,20190409
532175,CYIENT,604,604.8,595.9,599.6,5589,20190409
532178,ENGINRS.(I),119.25,119.4,117.25,117.85,50845,20190409
532179,CORPN.BANK,28.85,28.85,27,28.15,47337,20190409
532180,DHANALAK.BNK,20.95,21,19,20.15,385925,20190409
532181,GUJ.MINERAL,79.2,79.75,79.05,79.4,4695,20190409
532183,GAYATRI SUGR,2.64,2.66,2.64,2.64,2089,20190409
532187,INDUSIND BNK,1757,1772.4,1731,1768.15,70151,20190409
532189,INDIA TOURIS,273.3,279.8,273.3,278,2239,20190409
532209,J & K BANK,59.8,60.1,58,59.8,54042,20190409
532210,CITY UNION,200,201.6,197.5,200.35,16022,20190409
532212,ARCHIES LTD,24.2,24.3,24,24.05,1443,20190409
532215,AXIS BANK,754.05,766.05,750.6,763.55,216736,20190409
532216,HB STOCKHOL.,8.25,8.25,7.91,8.1,1730,20190409
532218,SOUTH IND.BK,17.35,17.45,16.85,17.2,2079224,20190409
532219,ENERGY DEV.,8.7,8.94,8.6,8.65,2303,20190409
532221,SONATA SOFT.,344.4,346.15,333.6,339.35,9789,20190409
532230,BENGAL TEA &,38,38,38,38,50,20190409
532234,NAT.ALUM,55.65,57.2,55.25,56.5,1043748,20190409
532240,INDIA NIPPON,450.2,453.25,445.05,450.15,96,20190409
532256,NALWA SONS,1050,1050,1030,1032.8,19,20190409
532259,APAR INDUS.,702,702,670,671.85,219,20190409
532268,ACCELYA,940.75,950,932,937.3,118,20190409
532271,CYBERMATE,1.85,1.9,1.78,1.8,43232,20190409
532275,LANDMARC LEI,0.35,0.35,0.35,0.35,24472,20190409
532276,SYNDICATE BN,41.8,42.85,41,42.65,404204,20190409
532281,HCL TECHNO,1098.7,1128.5,1097,1118.55,132136,20190409
532282,CASTEXTECH,1,1.04,0.95,0.95,11753,20190409
532284,TCFC FINANCE,30.55,30.55,29.4,30.45,227,20190409
532285,GEOJITFSL,41,41,40.05,40.7,24047,20190409
532286,JINDAL STE,184,184.5,175.7,183.45,835170,20190409
532296,GLENMARK PHA,642.4,643.25,635.15,639.95,22193,20190409
532300,WOCKHARDT,442.5,446.1,432.8,443.5,478114,20190409
532301,TATA COFFEE,90.6,92.2,90.5,91.2,23341,20190409
532305,IND-SWIFT LA,36.1,36.1,35.6,36,3688,20190409
532309,GEPIL,841.5,854,838.6,850.4,978,20190409
532310,SHREE RAMA,5.75,5.81,5.42,5.81,1011,20190409
532313,MAHINDRALIFE,372.45,373.2,370.05,371.9,1394,20190409
532318,GEMINI COMMU,0.19,0.19,0.19,0.19,35962,20190409
532321,CADILA HEALT,342.8,344.85,339.5,342.05,42653,20190409
532323,SHIVA CEMENT,15.5,15.6,15.05,15.35,49819,20190409
532326,INTENS TECH,40,40,39.8,39.8,5250,20190409
532329,DANLAW TECH.,99,99,92.15,96.75,3077,20190409
532330,BIOPAC INDIA,5.3,5.3,4.8,4.8,27844,20190409
532331,AJANTA PHARM,1021.6,1025.3,1009.75,1017.7,9923,20190409
532333,HB PORTFOLIO,26.3,26.3,24.5,24.6,1172,20190409
532334,HB ESTATE DE,19.5,19.5,19.05,19.05,983,20190409
532339,COMPUCOM SOF,9.2,9.25,9.2,9.25,2074,20190409
532341,IZMO,58.5,58.6,57,57.1,1207,20190409
532342,COMMEX TECH,0.42,0.42,0.38,0.4,9070,20190409
532343,TVS MOTOR L,481.2,483.95,474.55,481.9,45500,20190409
532345,GATI LTD.,81.7,82.05,79.55,80.1,128457,20190409
532348,SUBEX LTX,5.75,5.9,5.75,5.9,127617,20190409
532349,TRANSPORT CO,296.5,302,292.8,300.15,467,20190409
532350,PADMALAYA TE,2.14,2.14,1.94,1.94,2270,20190409
532351,AKSH OPTIFIB,18.5,18.65,18.3,18.45,69542,20190409
532354,VIRGOGLOB,3.25,3.25,3.25,3.25,1,20190409
532356,TRIVENI ENGG,62,64.85,60.45,63.85,73437,20190409
532357,MUKTA ARTS,50.25,50.35,49.9,50,5317,20190409
532359,HITKIT GLOB,0.19,0.19,0.19,0.19,100,20190409
532362,NAGPUR POWER,38.2,40,37.9,39.55,468,20190409
532365,DYNACONS SYS,30.05,30.35,29.2,29.25,2294,20190409
532366,PNB GILTS,31.1,32.25,31.05,31.75,6896,20190409
532368,BCG,4.38,4.38,3.98,4.09,1120819,20190409
532369,RAMCO INDS.,208.3,211.95,205.85,211.6,1053,20190409
532370,RAMCO SYSTM,243.15,247.65,237.85,238.95,2601,20190409
532371,TATA TELESER,3.04,3.1,3.01,3.06,237349,20190409
532372,VIRINCHI,84.5,84.5,83.1,83.45,8833,20190409
532373,WEPSOLN,21.1,22.95,21.1,22.85,547,20190409
532374,STER TECH,215.55,215.55,189,208.1,1159884,20190409
532375,TIPSINDUSTR,69.05,69.05,65.15,65.15,3503,20190409
532380,BABA ARTS,3.5,4.5,3.5,3.89,4065,20190409
532382,BALAJI TELE.,81.05,81.05,80.15,80.5,2039,20190409
532384,TYCHE INDS,70.75,70.75,68,70,356,20190409
532386,CALIFORN.SOF,24.85,24.85,22.1,22.5,905,20190409
532388,INDIAN OVER.,15,15.03,14.66,14.82,41442,20190409
532390,TAJ GVK HOTL,224.5,225.15,220.95,223.45,4519,20190409
532391,OPTO CIRCUIT,8.28,9.29,7.98,8.06,274505,20190409
532395,AXISCADES,60.8,62.4,60.4,61.75,11197,20190409
532398,UMESL,1.41,1.41,1.3,1.3,1006,20190409
532400,BSOFT,103,103.1,100.55,101.15,14822,20190409
532404,SAVEN TECHNO,23.2,23.2,21.25,21.3,420,20190409
532406,AVANTEL LTD,215.3,223.85,215.3,217.9,609,20190409
532407,MOSCHIP SEMI,18.65,19,18.45,18.6,20290,20190409
532410,TRANSCORP IN,22.7,26.15,21.7,23.5,1869,20190409
532411,VISESH INFO.,0.19,0.19,0.19,0.19,13075,20190409
532413,CEREBRA INTE,26.85,27.2,26.4,26.65,8927,20190409
532418,ANDHRA BANK,29.55,29.9,28.6,29.35,163788,20190409
532419,SMARTLINK,87.5,87.5,87.5,87.5,25,20190409
532424,GODREJ CONS,670.7,670.7,663.55,664.75,76989,20190409
532430,BF UTILI,216,218.95,211,217.3,330950,20190409
532432,UNITD SPR,533,546,532.55,544.25,124201,20190409
532435,SANINFRA,43.95,43.95,43.95,43.95,50,20190409
532439,OLECTRA,240.3,241.65,198,239.3,7560,20190409
532440,MPS LTD,478,491,475.8,490.8,310,20190409
532443,CERA SANITAR,2874.7,2888.9,2841,2875.6,203,20190409
532444,T. SPIRITUAL,0.69,0.69,0.69,0.69,20,20190409
532454,BHARTI ARTL,358.6,361.15,341.6,351.6,337746,20190409
532455,SHALIMAR WIR,14.95,14.95,14.7,14.7,101,20190409
532456,COMPUAGE INF,17.95,18.25,17.75,18,12895,20190409
532457,GULSHAN POLY,54.5,54.5,53.3,53.35,581,20190409
532459,AUNDEFAZE,17.5,17.55,17.2,17.55,710,20190409
532460,PONNI SUG(ER,153.9,153.9,126.5,129.5,712,20190409
532461,PUNJAB NATIO,93.5,94.7,91.75,94.3,2095634,20190409
532466,ORACLE FIN,3566.05,3609,3547.5,3569,1855,20190409
532467,HAZ MUL PRO,0.44,0.44,0.44,0.44,4100,20190409
532468,KAMAHOLDING,5700,5705,5602,5605.25,52,20190409
532475,APTECH LTD,178.5,180.65,173.8,176.95,50467,20190409
532477,UNION BANK L,92.95,95,91.15,94.65,641261,20190409
532478,UNITED BREWA,1411.8,1429,1395.95,1424.05,9447,20190409
532479,ISMT LTD,7.85,7.9,7.85,7.85,300,20190409
532480,ALLAHABAD BK,52.5,53.6,51.5,53.25,484349,20190409
532481,NOIDA-TOLL B,5.78,5.8,5.44,5.57,13724,20190409
532482,GRANULES (I),112,113.3,110.8,112.9,43967,20190409
532483,CANARA BANK,274,287.95,272.35,286.3,628338,20190409
532485,BALMER LA.IN,392.5,392.5,387.55,389.05,952,20190409
532486,POKARNA LTD,180.45,182,176.05,181,578,20190409
532488,DIVI'S LAB.,1695.4,1717.75,1686,1715,15649,20190409
532493,ASTRA MICRO,96.85,98.2,93.85,97.45,33769,20190409
532497,RADICOKHAIT,393,393,380.45,382.35,24365,20190409
532498,SHRMCITYUN,1749.1,1749.1,1696,1720.1,94,20190409
532500,MARUTISUZUK,7125,7238,7089.05,7218.35,51376,20190409
532503,RAJAPAMILLS,824.9,825.55,820,820.2,668,20190409
532504,NAVIN FLUORI,725.05,732,717.45,721.55,1983,20190409
532505,UCOBANK,18.8,19,18.7,18.9,41676,20190409
532507,BAG FIL MED,4.9,5.05,4.86,5.03,4299,20190409
532508,JSL,41,41,39.5,40.15,15336,20190409
532509,SUPRAJIT ENG,239,239,233,234.55,100660,20190409
532511,EXCEL CROP.,3704.9,3749.7,3704.9,3738.75,50,20190409
532513,TVSELE,186.15,190.45,186.15,188.45,8758,20190409
532514,INDRA GAS,315.5,316.65,308.9,310.55,53499,20190409
532515,TV TODAY,311,319.9,308.1,316.6,7043,20190409
532518,FLORENCE,1399.95,1399.95,1333,1333,3,20190409
532521,PALRED,31.25,31.25,31.25,31.25,40,20190409
532522,PETRONET LNG,237,241,235.55,240,65637,20190409
532523,BIOCON LTD.,607.85,622.4,604.5,619.5,94205,20190409
532524,PTC INDIA,75.2,75.3,73.8,74.1,28424,20190409
532525,BANK MAHA,14.25,14.36,13.95,14.19,18991,20190409
532527,RK FORGINGS,529.15,529.15,514.25,517.95,286,20190409
532528,DATAM GLOB,103,104,101.9,102.9,16498,20190409
532529,NDTV,36.65,36.65,34.8,36,198,20190409
532531,STAR,491.25,493.85,482.95,491.7,55233,20190409
532532,JAIPRA,5.85,5.85,5.62,5.8,865200,20190409
532538,ULTRATECH CM,4160,4173.1,4110,4164.65,24121,20190409
532539,MINDA IND,347.8,351.8,343,346,5534,20190409
532540,TCS LTD.,2074.7,2096.1,2057,2088.1,124591,20190409
532541,NIITTECH,1301.5,1305,1285.4,1298.2,34168,20190409
532543,GULFPETRO,66.9,73,66.9,70.7,3065,20190409
532548,CENTURYPLY,206.1,206.1,201.55,203,17499,20190409
532553,WELENT,117.4,119.4,115.1,116.05,16483,20190409
532555,NTPC LTD,135,136.35,134.95,135.85,1894397,20190409
532604,SALSTEEL,4.7,5.28,4.7,4.94,316,20190409
532605,JBM AUTO,269.95,276.4,268,274.15,1799,20190409
532610,DWAR SUGAR,29.2,30,29,29.7,154915,20190409
532612,INDOCO REM,200,200,197,199.6,274,20190409
532613,VIPCLOTHNG,20.3,20.35,19.95,20,14475,20190409
532614,IMPEX,0.45,0.45,0.43,0.43,1010,20190409
532617,JETAIRWAYS,264.95,270.35,261.5,267.65,1155021,20190409
532621,MORARJETEX,22.7,23.75,22.7,23.55,1125,20190409
532622,GATEWAY DIST,139.55,140,136.2,138.95,8581,20190409
532624,JINDALPH,22.95,22.95,20.6,21.5,404,20190409
532626,PONDY OXIDES,353,354,342,348.05,4302,20190409
532627,JPPOWER,2.2,2.2,2.05,2.07,444386,20190409
532628,3I INFOTECH,3.83,3.83,3.76,3.8,79955,20190409
532629,MCNALLYB,7.5,7.5,7.13,7.13,5386,20190409
532630,GOKALDAS,86.4,87.55,85.35,86,4327,20190409
532633,ALLSEC TECH,290,290,290,290,2414,20190409
532636,IIFL,453,470.05,452.5,456.7,4328,20190409
532637,MAN DRUGORG,55.05,56.4,53.75,55,1310,20190409
532638,SHOPPER STOP,440.05,442.85,432.25,439.85,4104,20190409
532640,CYBER MEDIA,5.68,5.68,5.68,5.68,50,20190409
532641,NDL,52.4,53.8,52.25,52.55,1110,20190409
532642,JSWHL,2907,2950,2907,2942.4,130,20190409
532644,JK CEMENT,853.75,865.6,849.1,860.6,218,20190409
532646,UNIPLY IND,41.3,41.6,40.3,40.55,6486,20190409
532647,PROVOGUE IND,1.2,1.3,1.2,1.2,5973,20190409
532648,YES BANK,262,271.95,258.85,270.6,3252689,20190409
532649,NECTAR LIFE,17,17.15,16.4,17,31400,20190409
532650,MSP STEEL,13,13.24,13,13.18,453,20190409
532651,SPL INDS,49.75,50,48,48.7,3335,20190409
532652,KARNATAKA BK,135.2,135.65,130.95,135.05,178296,20190409
532654,MCLEOD RUSSE,84.7,84.7,82.4,83.65,3823,20190409
532656,FACOR ALLOYS,2.02,2.03,1.97,1.99,7161,20190409
532658,EON ELECT,38.9,38.9,38,38.2,5234,20190409
532659,IDFC,46.7,47.05,45.45,46.85,240449,20190409
532660,VIVIMED LABS,25.45,26,25.2,25.4,140654,20190409
532661,RANE MADRAS,355.8,355.8,353.75,355.75,180,20190409
532662,HT MEDIA,42,43,39.9,39.95,108580,20190409
532663,SASKEN,646.05,664.35,640,657.8,1395,20190409
532665,RAJVIR IND,15,15,15,15,50,20190409
532666,FCS SOFTWARE,0.21,0.23,0.21,0.22,262479,20190409
532667,SUZLONENERGY,6.67,6.78,6.56,6.71,3045006,20190409
532668,AURIONPRO SO,145.05,147.15,145,145.1,2387,20190409
532669,SOUTHBIOTEC,1.45,1.45,1.45,1.45,3500,20190409
532670,RENUKA SUGAR,11.8,12.15,11.67,11.8,152155,20190409
532673,KM SUGARMILL,9.35,9.57,9.22,9.27,18480,20190409
532674,BANNARI AMMA,187,195,187,194.9,528,20190409
532678,BOMBAY RAYON,9,9.3,9,9.09,4085,20190409
532679,SORILINFRA,359.9,359.9,339,343.4,12460,20190409
532682,ABG SHIPYARD,1.5,1.52,1.5,1.51,2625,20190409
532683,AIAENGINEER,1709,1789,1709,1768.15,1260,20190409
532684,EVEREST KANT,29.6,29.95,29.2,29.5,17706,20190409
532686,KERNEX MICRO,26.05,27.35,25.65,27,2222,20190409
532687,REPRO INDIA,587.3,589.9,571,585.15,52,20190409
532689,PVR LTD,1681,1687.45,1658.05,1682.7,28589,20190409
532690,RAMSARUP IND,0.5,0.5,0.5,0.5,149,20190409
532692,RADHA MADHAV,17.85,17.85,16.4,16.75,72396,20190409
532693,PUNJ LLOYD,2.19,2.19,2.01,2.11,101370,20190409
532694,BARTRONICSIN,6.6,6.61,6.48,6.61,834,20190409
532695,CELEBRITYFAS,8.8,9.5,8.8,9.5,544,20190409
532696,EDUCOMP SOLN,2.2,2.38,2.17,2.18,3112,20190409
532698,NITINSPINNER,87,87.2,84.55,84.6,708,20190409
532699,ROYALORCH,120.2,120.35,117.85,119.1,1123,20190409
532700,ENT NETWORK,528.8,531.5,528.8,531.5,4,20190409
532701,CELLA,5.46,5.46,5,5,928,20190409
532702,GUJ PETRONET,178.25,182,178.05,179.85,5641,20190409
532705,JAGRAN PRAK,120.25,120.25,117.55,118.45,7672,20190409
532706,INOX LEISURE,320,321,310.9,314.8,6613,20190409
532707,DYNEMIC PRO,119.95,120,115.35,117.3,3528,20190409
532708,GVK POWERINF,7.44,7.44,7.18,7.31,258691,20190409
532710,SADBHAV ENGG,243.65,245.4,243.15,245.05,589,20190409
532711,SUNIL HITECH,1.14,1.14,1.08,1.11,113684,20190409
532712,REL COM LTD,2.96,2.96,2.96,2.96,4631573,20190409
532713,SAKUMA EXPO,37,37,33.15,34.65,166727,20190409
532714,KEC INTERN,292.4,292.4,285.05,286.3,12446,20190409
532716,GILLA ARBUT,47.35,47.35,47.35,47.35,27,20190409
532717,INDOTECHTR,104.25,112,104.25,107.25,158,20190409
532719,BL KASHYAP,19.4,19.55,19.2,19.3,6215,20190409
532720,M&M FINANSER,410.15,415.65,406,413.8,165349,20190409
532721,VISA STEEL,7,7.2,7,7.1,5772,20190409
532722,NITCO TILES,40,40,38.5,38.95,2741,20190409
532725,SOLAR IND,1062.7,1068.4,1040.25,1044.95,476,20190409
532727,ADHUNIK MET,3.16,3.16,3.16,3.16,29853,20190409
532728,MALU PAPER,26,26.25,25.3,25.95,4055,20190409
532729,UTTAM SUGAR,129,133.65,127.5,131.3,9357,20190409
532730,STL GLOBAL,6.63,6.63,6.5,6.55,48,20190409
532731,ROHIT FERRO,1.29,1.29,1.29,1.29,1000,20190409
532732,KEWAL KIRAN,1277,1277,1275,1275,3,20190409
532733,SUN TVNET,632,632,606.3,612.7,119786,20190409
532734,GODAWARI POW,240.55,247.65,240,241.75,3553,20190409
532735,RSYSTEMINT,50.15,50.15,45.25,46.55,12798,20190409
532737,EMKAY GLOB F,99,101,98.9,101,126,20190409
532738,TANTIA CONS,3.3,3.43,3.3,3.39,410,20190409
532740,LOKESH MACH,44.3,45.1,44,44,3577,20190409
532741,KAMDHENU,199,201.3,196.05,199.5,3897,20190409
532742,PAUSHAK LTD,2164.1,2228,2164.1,2188.05,686,20190409
532745,INDICAP,45,46.45,41,41.15,8234,20190409
532746,UNITY INFRA,0.67,0.67,0.67,0.67,200,20190409
532748,PRIME FOCUS,64,64,64,64,210,20190409
532749,ALLCARGO,109.45,112.6,109.25,112.2,17038,20190409
532751,EASUNREYRL,8.95,9.35,8.75,9.03,8181,20190409
532754,GMR INFRASTR,18.35,18.85,18.1,18.75,1541545,20190409
532755,TECH MAH,790.9,797.4,785,788.95,115914,20190409
532756,MAHINDCIE,221,224.6,220.6,223.05,3305,20190409
532757,VOLTAMP TRAN,1130,1154.9,1097.7,1142.5,473,20190409
532759,ATLANTA,18.4,19.45,18.35,19.4,2281,20190409
532760,DEEP INDS,141.45,142.55,138.6,140.9,3633,20190409
532761,HOV SERVICES,144.35,144.35,143,143.5,186,20190409
532762,ACTION CONST,109.55,109.55,107.2,108.1,76058,20190409
532764,GEECEE,123.05,125,122,122.2,1412,20190409
532766,RICHA IND,1.61,1.61,1.61,1.61,1000,20190409
532767,GAYATRI PROJ,167.55,171.95,161,166.85,5452,20190409
532768,FIEM INDS,510.4,510.45,497,499.35,1229,20190409
532771,JHS SVEN,26.9,27,26.45,26.75,9057,20190409
532772,DCBBANK,197.15,198,194.35,197.1,79722,20190409
532773,GLOBAL VECT,84.15,84.15,77,79.5,4734,20190409
532774,INSPIRISYS,51.65,59.95,51.65,54.65,371,20190409
532775,GTL INFRAST,1.19,1.2,1.11,1.11,598591,20190409
532776,SHIVAM AUTO,39,39,34.2,34.5,5817,20190409
532777,INFO EDGE,1855,1908,1826.05,1890.75,8325,20190409
532779,TORNT POWER,259.35,260.65,256.8,258.4,26919,20190409
532780,PARSVNATH,6.1,6.1,5.72,5.81,24526,20190409
532783,DAAWAT,37.2,37.4,36.5,37.15,38367,20190409
532784,SOBHA,507,511,494,498.3,13173,20190409
532785,RUCHIRA PAP,108.5,112,108.25,110.85,14389,20190409
532787,ESS DEE ALUM,13.7,15,13.7,14.35,40815,20190409
532788,XLENERGY,0.96,0.96,0.96,0.96,100,20190409
532790,TANLA,43.95,45.5,43,44.55,121101,20190409
532794,ZEEMEDIA,16.45,16.9,14.85,15,1321009,20190409
532795,SITINET,5.06,5.3,4.81,4.81,31162,20190409
532796,LUMAX TECH,135.3,136.85,134.2,135.85,2161,20190409
532797,AUTOIND,51.2,51.2,49.25,50.15,1200,20190409
532798,NTWK MED INV,35,35.4,34.55,35.05,29476,20190409
532799,HUBTOWN,32.4,32.5,31.85,32.25,5241,20190409
532800,TV18BRDCST,35.25,36.05,34.8,35.8,353472,20190409
532801,CAMBRIDGE,45.95,45.95,45.5,45.5,1102,20190409
532804,TECHNOCRAFT,538.65,560,538.65,550.4,326,20190409
532805,REDINGTON,98.5,100.4,97.75,98.75,12318,20190409
532807,CINELINE,43.3,44,43.3,43.5,6986,20190409
532808,PGIL,168.5,172.6,168.5,170.8,223,20190409
532809,FSL,49.4,51.85,48.9,51.3,1523151,20190409
532810,POWER FINAN,119.2,121.05,117.2,120.6,334796,20190409
532811,AHLUWALIA CO,335,345,335,335.15,209,20190409
532813,C & C CONSTR,9.31,9.31,9.31,9.31,2386,20190409
532814,INDIAN BANK,268.1,273.8,262.9,271.65,118943,20190409
532815,SMS PHARMACE,63.5,63.5,62.75,63,837,20190409
532817,ORIENTAL,12.41,12.6,12.25,12.6,19307,20190409
532819,MINDTREE LTD,950.05,969.75,950.05,959.8,56731,20190409
532820,ELAND,6.92,6.93,6.3,6.57,5115,20190409
532822,IDEA,17.4,17.7,16.7,16.9,4394116,20190409
532823,EURO CERAMIC,1.35,1.35,1.35,1.35,200,20190409
532825,JAGJANANI,0.38,0.38,0.38,0.38,200,20190409
532826,RAJ TELE,30.8,30.8,30.8,30.8,1,20190409
532827,PAGE INDUSTR,24013.9,24748.4,23789.55,24568.75,1487,20190409
532828,AMD INDUS,21.05,21.05,21.05,21.05,50,20190409
532829,LAWRESHWAR,28.7,29.3,27.7,28.85,719,20190409
532830,ASTRAL POLY,1195.7,1201.4,1179,1197.1,467,20190409
532832,INDBUL REAL,96.7,109.55,94.75,108.1,3929135,20190409
532834,CAMLINFINE,48.5,48.95,47.3,48.8,13771,20190409
532835,ICRA,2941,2998,2941,2998,2,20190409
532839,DISH TV,38.15,38.5,37.2,37.85,731865,20190409
532841,SAHYA INDU,176.9,180,174,175.8,5045,20190409
532842,SREE RAYALA,171.15,175.6,171.05,175.05,375,20190409
532843,FORTIS,136.95,136.95,134.8,135.7,23720,20190409
532845,TGBHOTELS,11.45,11.7,11.25,11.35,2119,20190409
532847,HILTON MET,18.55,18.55,18.55,18.55,100,20190409
532848,DELTA CORP,268,269,259,261.55,193120,20190409
532850,MIC ELECTRON,1.1,1.15,1.05,1.13,45273,20190409
532851,INSECTCID,648.5,658,642.65,644.4,917,20190409
532852,MCD HOLDING,23.8,23.8,23.15,23.6,480,20190409
532853,ASAHI SONG,160.5,165.95,160.5,164.6,139,20190409
532854,NITIN FIRE,1.48,1.48,1.43,1.43,1210,20190409
532855,HARYA CAPFIN,45.85,47.5,45.85,47.5,700,20190409
532856,TIME TECHNO,95.65,97.25,95.3,95.6,6037,20190409
532859,HGSL,658.45,679.15,658.45,665,171,20190409
532864,NELCAST,70.55,71.8,70,71.65,2735,20190409
532865,MEGHMANI,61.3,61.5,59.55,60.15,131111,20190409
532867,V2RETAIL,275.65,283.4,275,280.1,2189,20190409
532868,DLF LIMITED,186,188.9,183.5,187.55,2328376,20190409
532869,TARMAT,42.5,43.9,42.15,43.35,3052,20190409
532870,ANKIT METAL,0.5,0.5,0.5,0.5,1000,20190409
532871,CELESTIAL,6,6.1,5.7,5.78,5708,20190409
532872,SUNPHA ADV,182.25,184.1,180.65,183.1,82031,20190409
532873,HOUSING DEV,26.7,27.5,26.05,27.25,741615,20190409
532874,SURYACHAKRA,0.23,0.24,0.23,0.24,10700,20190409
532875,ALLIED DIGIT,13.07,13.63,13.06,13.63,111,20190409
532878,ALPA LAB,27,27.4,26.45,26.45,1541,20190409
532879,SIR SHADI LA,40.5,40.5,38.8,38.8,225,20190409
532880,OMAXE LTD,212,213.55,211.6,212,103190,20190409
532884,REFEX,47.35,47.35,44.9,44.9,63431,20190409
532885,CENTRAL BK,35,35,33.9,34.65,57028,20190409
532886,SEL MANUF,1.21,1.22,1.16,1.17,39071,20190409
532887,NTL,0.78,0.78,0.75,0.75,1000,20190409
532888,ASIAN GRANIT,231.85,231.85,225,225.4,3727,20190409
532889,K.P.R. MILL,572.65,577.4,565,568.4,2483,20190409
532890,TAKE SOLUT,142,146.35,141.25,143.65,14154,20190409
532891,PURAVANKARA,74.8,78,73.6,74.9,10075,20190409
532892,MOTILALOFS,686.2,695.75,668.45,675.7,8595,20190409
532893,VTM LTD,25.9,27.5,25.25,27,561,20190409
532894,IWIND ENERGY,5.85,6.3,5.71,5.81,6118,20190409
532895,NAGREKA CAP,12.75,12.75,12.5,12.5,200,20190409
532896,MAGNUM VENT,5,5.4,4.5,5.05,2048,20190409
532898,POWER GRID,198.5,199.05,197,198.35,79519,20190409
532899,KAVERI SEED,477,477.15,464.4,471.35,15582,20190409
532900,PAISALO,325,339,310.15,316.45,5798,20190409
532904,SUPREME INFR,22,22.1,21.75,21.75,1779,20190409
532906,MAANALU,90.75,92.3,90.5,91.35,357,20190409
532907,ILFSENGG,8.9,9.14,8.5,8.81,23973,20190409
532911,PARLE SOFTWR,18.06,18.06,18.06,18.06,1139,20190409
532914,ARCOTECH LTD,5.85,5.85,5.45,5.72,6114,20190409
532915,RELIGARE ENT,32.25,33.35,30.4,31.55,11967,20190409
532916,BARAK VALL,17,17.35,16.25,16.4,241,20190409
532918,RATHI BARS,15.4,15.4,13.66,15.1,454,20190409
532919,ALLIED COMP,0.49,0.49,0.49,0.49,20,20190409
532920,EMPEE DIST,7.43,7.43,7.35,7.35,121,20190409
532921,ADANI PORTS,381,381.05,373.35,379.75,74058,20190409
532922,EDELWEISS,191.25,191.9,185.5,186,112863,20190409
532923,RGL,306.15,306.5,305.15,306.05,282,20190409
532924,KOLTEPATIL,255.95,258,252,253.95,6698,20190409
532925,KAUSHAL INFR,0.6,0.65,0.6,0.65,875,20190409
532926,JYOTHY LAB,196.35,196.35,188.6,189.6,3400,20190409
532927,ECLERX,1126.15,1132.5,1126,1130.05,1074,20190409
532928,TRIL,13,13,12.5,12.83,3666,20190409
532929,BRIGADE,247.85,250.5,246.6,247.9,6890,20190409
532930,BGR ENERGY,63,63.5,61.2,61.3,9770,20190409
532931,BURNPUR,3.17,3.17,2.96,3.04,14127,20190409
532932,MANAKSIA LTD,37.15,38.3,37.15,37.6,523,20190409
532933,PORWAL AUTO,29.2,30.4,29.2,29.75,10901,20190409
532934,PPAP,297,305.4,295,300.65,1582,20190409
532935,ARIES AGRO,88.55,88.95,86.1,88.5,3956,20190409
532937,KUANTUM,460,473.95,439,452.15,2826,20190409
532939,RPOWER,10.25,10.29,9.62,9.89,7210640,20190409
532940,J KUMAR INFR,151,153.25,149.8,151.9,17692,20190409
532941,CORDS CABLE,64.65,65.15,64.05,64.8,1000,20190409
532942,KNR CONST,251.3,251.65,246.25,247.3,3156,20190409
532944,ONMOBILE,43.55,44.45,43.55,43.75,5196,20190409
532945,SHRIRAM EPC,8.45,8.69,8.4,8.46,2627,20190409
532946,BANG,38,38,36.05,37.35,1843,20190409
532947,IRB INFRA,142,142.3,135.75,140.75,208675,20190409
532951,GSS INFOTECH,133.8,136,132.75,134.2,77369,20190409
532953,V GUARD IND,221.2,222.05,217,218.15,33150,20190409
532955,RECLTD,151,153.9,149.7,153.35,405741,20190409
532957,GOKAK TEXTI,19.45,20.3,19.45,20.3,1510,20190409
532959,GAMMON INFRA,0.61,0.67,0.61,0.66,599063,20190409
532960,IBVENTURES,343.4,343.4,333.9,337.25,144824,20190409
532961,SITA SHREE,0.6,0.6,0.6,0.6,1100,20190409
532966,TITAGARH WAG,68.15,69.5,66.65,66.9,37268,20190409
532967,KIRI DYES,585.2,652.75,585.2,613.95,119999,20190409
532972,SANKHYA INFO,73,73,68.5,69.95,3196,20190409
532974,ABML,50,52.5,48.6,52.05,38559,20190409
532975,AISHWARYA TE,2.27,2.27,2.27,2.27,9560,20190409
532976,JAIBALA IND,39,39,36,36,30156,20190409
532977,BAJAJ AUTO,2858,2930,2841,2918.5,19376,20190409
532978,BAJAJ FINSE,7370,7409,7277.95,7382.85,8191,20190409
532979,PIRPHYTO,35.95,35.95,35.15,35.15,93,20190409
532980,GOKUL REFOIL,7.85,8.1,7.4,7.73,503,20190409
532983,RPG LIFESCI,249.6,249.6,240.05,242.5,752,20190409
532985,KOTAK SENSEX,396,396,396,396,6,20190409
532986,NIRAJ CEMENT,18.45,18.45,16.25,17.75,5154,20190409
532987,RANE BRAKE,592.45,592.45,575,583,524,20190409
532988,RANE ENGVL,465,465,453,453.95,175,20190409
532989,BAFNA PHARMA,9.98,9.98,9.98,9.98,10,20190409
532990,METKORE,0.9,0.9,0.9,0.9,50,20190409
532991,MVL LIMITED,0.22,0.22,0.22,0.22,14580,20190409
532994,ARCHIDPLY IN,39.85,41.5,38.35,39,1641,20190409
532997,KSK ENERGY,1.27,1.29,1.18,1.29,658797,20190409
532998,LEHIL,23.15,28,22.05,22.15,1199,20190409
533001,SOMI CONVEY,31.6,31.6,30,30.15,2083,20190409
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,106462,20190409
533007,LGB FORGE,3.67,3.67,3.67,3.67,1300,20190409
533008,OCL IRON&ST,4.15,4.15,4.15,4.15,73099,20190409
533012,LANDMRK PRO,3.22,3.79,3.22,3.78,4502,20190409
533014,SICAGEN IND,23.85,24.15,23.35,23.45,1330,20190409
533015,NUTEK INDIA,0.3,0.3,0.3,0.3,3499,20190409
533022,20 MICRONS,37.65,38.5,37.6,38.3,424,20190409
533023,WABCO,6293.35,6345.95,6291.1,6329.2,191,20190409
533029,ALKALI,45,45,43.5,44.2,270,20190409
533033,ISGEC,570.35,579.9,552,554.8,2549,20190409
533047,INDIAN MET,253,253.6,250.5,252.75,7335,20190409
533056,VEDAVAAG,29.45,29.45,27.6,28.25,11700,20190409
533068,ARROW TEX,17.5,18.4,16.95,17,10228,20190409
533080,MOLDTKPACK,263.7,264.95,261,261.85,487,20190409
533088,MAH HOLIDAY,235,237.15,232,232.7,2490,20190409
533090,EXCEL,1.42,1.42,1.42,1.42,13149,20190409
533095,BENGLA& ASM,1733,1750,1701,1750,131,20190409
533096,ADANI POWER,50.25,50.5,49.25,50,620810,20190409
533098,NHPC,24.15,24.4,24.15,24.2,78338,20190409
533101,SURYAMBA SP,67,67.75,64.6,67,2306,20190409
533103,JINDALCOTEX,4.3,4.3,4.3,4.3,269,20190409
533104,GLOBUS SPR,145.6,145.9,141.8,143.6,14933,20190409
533106,OIL INDIA,179.5,179.95,177.6,178.5,45787,20190409
533107,RNAVAL,10.3,10.3,9.6,9.83,79093,20190409
533108,BHILWRA TEC,7.7,8.7,7.7,8.1,7735,20190409
533109,EURO MULTI,1.35,1.35,1.35,1.35,1037,20190409
533110,SH PRECOTED,0.85,0.85,0.85,0.85,13676,20190409
533121,SQSBFSI,506,510,504,508,29909,20190409
533122,RTNPOWER,2.9,2.9,2.76,2.77,166045,20190409
533137,DEN NETWORK,68.55,68.95,67,68.25,1459,20190409
533138,ASTEC LIFE,535,535.25,510.6,515.45,1715,20190409
533144,COX KINGS,141.9,143.25,139.05,139.9,16531,20190409
533146,DLINK IND,82.9,83.95,81.5,81.9,1481,20190409
533148,JSW ENERGY,70.55,72.7,70.5,72.2,47471,20190409
533149,ESSAR SECU,1.7,1.7,1.62,1.63,4340,20190409
533150,GODREJ PROP,929.9,929.9,885.6,908.45,95286,20190409
533151,D B CORP,195,197.95,190.4,194.95,2382,20190409
533152,MBL INFRA,13.06,13.56,13.06,13.26,461,20190409
533155,JUBL FOOD,1430,1435,1406.2,1428.85,29570,20190409
533156,VASCON ENG,15.15,15.25,15.05,15.2,15242,20190409
533157,SYNCOM HEAL,2,2.1,1.9,1.97,5101,20190409
533158,THANGAMAYIL,333,333,333,333,15,20190409
533160,D B REALTY,18.35,18.75,18.15,18.5,65558,20190409
533161,EMMBI,131.85,132,128.65,130.55,1136,20190409
533162,HATHWAY CAB,29.15,29.75,28.55,28.9,95338,20190409
533163,ARSS INFRA,54.4,56,53.5,55,38013,20190409
533164,TEXMO PIPES,20.85,20.85,19.85,20.1,2874,20190409
533166,SUNDARAMMUL,1.75,1.77,1.72,1.74,32555,20190409
533167,CORO ENGG,28.55,31.4,28.1,29.9,415,20190409
533168,ROSSELL IND,63.7,64.85,63.65,64.1,430,20190409
533169,MAN INFRA,37.6,37.7,37.05,37.2,12000,20190409
533171,UNITED BANK,10.91,11.28,10.91,11.05,28341,20190409
533176,DQ ENT,8.34,8.85,7.6,8.81,81422,20190409
533177,IL&FS TRANS,5.55,5.55,5.35,5.49,45177,20190409
533179,PERSISTENT,630,647.75,612.35,622.65,18328,20190409
533181,INTRASOFT,130.5,130.5,126,126,20,20190409
533189,GOENKA DIAM,0.34,0.35,0.33,0.33,135141,20190409
533192,KCP SUGAR IN,16.9,16.9,16.45,16.65,11637,20190409
533193,KIRLOSKAR EL,17.4,17.85,17.4,17.6,2284,20190409
533200,TALWALKAR,58.6,60,57.1,58.6,20673,20190409
533202,NITESH EST,6.21,6.25,6.06,6.1,10261,20190409
533203,TARAPUR TRA,5.9,5.9,5.4,5.4,4190,20190409
533206,SJVN,24.2,24.2,24.05,24.15,16618,20190409
533207,JPINFRATEC,2.3,2.34,2.25,2.34,1075360,20190409
533208,EMAMI PAPER,162.25,164,162,162,2404,20190409
533210,KRITI NUTRI,29.95,29.95,29,29.45,10254,20190409
533211,PARAB DRUGS,1.8,1.8,1.8,1.8,500,20190409
533212,GKB OPHTHA,94.6,94.6,85.8,85.9,376,20190409
533213,FRONT SEC,37.5,37.5,37.4,37.4,600,20190409
533217,HMVL,111,112.4,110,111.9,518,20190409
533218,EMAMIREAL,121.15,121.55,119,120.35,1987,20190409
533221,ASIAN HTL W,352,352,350.1,351.05,39,20190409
533227,ASIAN HTL E,235.25,239.95,235.25,235.4,158,20190409
533228,BHARATFIN,1098,1112,1089.3,1107.9,7507,20190409
533229,BAJAJCON,325.55,326.05,313,319.85,20211,20190409
533230,HDFCMFGETF,2928.5,2928.5,2904.68,2911.09,72,20190409
533239,PRAKASHSTL,0.26,0.26,0.26,0.26,52920,20190409
533248,GPPL,97.5,98.65,96.7,97.4,8145,20190409
533252,WELSPUN INV,142.1,143.1,142.1,143.05,10,20190409
533257,INDOSOLAR,2.01,2.19,2,2.04,79464,20190409
533259,SASTASUNDR,117.9,118,117.9,118,96,20190409
533260,CAREERP,74,74.15,73,74.05,161,20190409
533261,EROS MEDIA,77.65,80.6,77.45,78.5,102126,20190409
533262,RAMKY INFRA,104.1,104.2,101.3,102.7,1683,20190409
533263,GREENPOWER,3.8,3.8,3.6,3.61,11968,20190409
533265,GALLISPAT,35,36.25,33.3,35.3,18971,20190409
533267,CANTABIL,272,274.3,258,269.65,1173,20190409
533269,VATECH WABA,317.95,320.05,308.1,311.05,10578,20190409
533270,BEDMUTHA IN,17.55,17.55,17.55,17.55,20,20190409
533271,ASHOKA,131.7,133.45,130.35,131.65,10795,20190409
533272,CEBBCO,19.7,19.7,19.25,19.7,650,20190409
533273,OBEROI REAL,539,544.9,525.75,541.35,10549,20190409
533274,PRESTIGE,258,270,252.75,267.2,24931,20190409
533275,GYSCOAL,5,5.03,4.8,5.01,720,20190409
533278,COAL INDIA,233.3,239,232.3,238.25,173067,20190409
533282,GRAVITA,88.05,89.4,86.05,87.4,3666,20190409
533284,RPP INFRA,120,122.95,118.2,122.95,250,20190409
533286,MOIL LTD,160.55,161.1,158.7,159.15,9902,20190409
533287,ZEE LEARN,27.6,28.3,27.4,27.6,6543,20190409
533289,KESAR TERMI,56,60.1,56,59.05,154,20190409
533292,A2ZINFRA,19.05,19.25,18.05,19.05,61386,20190409
533293,KIRLOIL ENG,176,177,174.05,175.85,510,20190409
533294,RAVI KUMAR,8.4,8.77,8.09,8.62,840,20190409
533295,PUNJABNSIND,30.65,31.3,30.35,31,5967,20190409
533296,FMNL,41.05,44.45,41.05,41.7,5250,20190409
533298,SURANASOL,7.2,7.2,7.2,7.2,135,20190409
533301,SHEKHAWATI,0.3,0.3,0.3,0.3,4752,20190409
533302,KALYANI INV,1744.95,1775,1724,1736.7,68,20190409
533303,BF INVEST,269.9,269.9,259.4,263.85,24935,20190409
533306,SUMMIT SECU,625,630.8,625,628.9,20,20190409
533310,MIDVAL ENT,2.06,2.06,2.06,2.06,25,20190409
533315,INNO INVEST,8.88,8.88,7.61,8.64,393,20190409
533316,STEL,99.5,101,99.5,101,160,20190409
533317,OMKAR SPC,17.8,17.8,16.8,17.1,4758,20190409
533320,JUBILNT IND,124.7,127.5,123.05,124.9,552,20190409
533321,BIL ENERGY,5.09,5.25,5.09,5.18,1055371,20190409
533326,TEXMACO RAIL,67.5,67.5,66.8,67.3,4374,20190409
533329,IND TERRAIN,136.9,140,134,134,824,20190409
533333,FINEOTEX CH,42.85,42.85,41.45,41.65,21326,20190409
533339,ZEN TECH,74.65,75.1,73.85,74,1320,20190409
533343,LOVABLE,102.15,102.95,101,102,1302,20190409
533344,PTCFIN SER,16.65,16.75,16.4,16.65,98983,20190409
533385,N100,518,522.95,518,520.3,313,20190409
533389,SHILPI CABLE,1.8,1.8,1.64,1.64,4007,20190409
533398,MUTHOOT FIN,612.25,615.65,602.05,613.75,24127,20190409
533400,FCONSUMER,45.1,45.1,44,44.2,98347,20190409
533407,CIL NOVA,18,18,17.95,17.95,30,20190409
533427,VMS INDUSTR,17,17,17,17,1,20190409
533451,KARMA ENERG,16,17.45,16,17,260,20190409
533452,WEIZMANN FX,510,529.65,510,513.05,378,20190409
533470,RUSHIL DECOR,473.85,546.15,458.5,546.15,29164,20190409
533477,ENKEI WHEEL,385.05,386.5,385.05,386.5,117,20190409
533482,KRIINFRA,41.35,41.35,38.9,40.2,2762,20190409
533499,BGLOBAL,2.48,2.48,2.35,2.35,1683,20190409
533506,INVENTURE,14.9,14.9,14.9,14.9,5,20190409
533519,LNT FH,148.75,149,145.25,147.85,378323,20190409
533520,IBULISL,360,360.5,348,351.3,23942,20190409
533540,TREE HOUSE,5.3,5.3,4.94,5.25,1847,20190409
533543,BROOKS LABS,54.85,55,53.2,54.1,3217,20190409
533552,RUPA & CO,340,340.1,335.4,338.85,236,20190409
533553,TD POWER,120.25,121,119.1,121,76,20190409
533569,SRS LIMITED,0.24,0.25,0.24,0.25,89500,20190409
533570,AXISGOLD,2811,2811,2811,2811,1,20190409
533573,ALEM PHARMA,536.85,545,533.5,541,619,20190409
533576,VASWANI IND,9.5,10.09,9.5,9.73,2833,20190409
533581,PG ELECTRO,76.05,77.75,75.15,75.5,12589,20190409
533602,LESHAIND,17.08,17.08,17.08,17.08,399,20190409
533605,PRAKASH CON,3.57,3.57,3.52,3.56,4549,20190409
533608,RDB RASAYAN,55.5,61.05,55.5,60.15,31870,20190409
533629,TIJARIA PPL,20.75,20.75,18.5,18.9,9183,20190409
533632,ONELIFE CAP,13.8,13.8,13.5,13.5,56,20190409
533644,UJAAS,6.7,6.84,6.7,6.77,5397,20190409
533655,TRIVENITURB,109.8,111,108.4,108.9,585,20190409
533704,ESSAR SHIP,10.15,10.55,10.15,10.26,2067,20190409
533758,APL APOLLO,1461.15,1500,1436.4,1499.85,363,20190409
533761,GPT INFRA,55.35,60.45,55.35,55.95,4317,20190409
533941,TSIL,8.05,8.05,8.05,8.05,200,20190409
533982,TERASOFTWARE,52.5,59.7,51.65,57.45,79394,20190409
534060,PMCFIN,0.43,0.43,0.4,0.41,480489,20190409
534063,FUT SOL,40.75,40.75,40.75,40.75,350,20190409
534076,ORIENT REF,236.05,236.1,234.05,235.35,1270,20190409
534091,MCX LTD,765.8,774,761.7,765.35,26404,20190409
534139,SCHNEIDER,105.45,105.45,102.65,103.75,19813,20190409
534184,NORL,0.33,0.33,0.32,0.32,63154,20190409
534309,NBCC,62.8,62.8,60.25,61.4,969699,20190409
534312,MT EDUCARE,81.3,83,80.1,81.65,41102,20190409
534328,HEXATRADEX,22.95,22.95,22.95,22.95,50,20190409
534338,MAXHEIGHTS,20,20,18.5,18.5,1540,20190409
534369,TBZ LTD,62.9,63.2,61.3,61.5,8756,20190409
534392,VSSL,97.55,98.15,97.55,98.1,96,20190409
534425,SPECIALITY R,101,103.4,100,100.7,355,20190409
534532,LYPSA GEMS,6.85,7.07,6.61,6.61,105,20190409
534535,BIOGRPAPER,3.15,3.15,3.15,3.15,5108,20190409
534597,RTNINFRA,2.79,2.8,2.73,2.73,47950,20190409
534598,SEPOWER,4.67,4.67,4.62,4.62,201,20190409
534600,JTL INFRA,133.1,134.35,129.25,130,1751,20190409
534612,AMTL,30.05,30.05,28.1,29.1,4045,20190409
534615,NECC LTD,8.58,8.58,8.3,8.31,560,20190409
534618,SAREL,18.1,18.1,18.1,18.1,1100,20190409
534623,JUPITER INFO,61.95,62.1,61.95,62.1,300,20190409
534659,JOINTECA ED,15.5,15.5,15.5,15.5,32000,20190409
534674,DUCON,13.23,13.61,12.78,13.05,33181,20190409
534675,PROZONINTU,31.7,32.5,30.8,32.1,22438,20190409
534680,SRG HFL,249,249,235.2,244.25,195,20190409
534690,LAKSHMIVILAS,97.35,97.35,92.5,92.5,1529588,20190409
534691,COMFORT COM,3.85,3.85,3.61,3.61,901,20190409
534734,RMCHEM,1.64,1.64,1.64,1.64,3504,20190409
534741,VIRTUAL GLO,0.29,0.31,0.28,0.3,256630,20190409
534742,ZUARI AGRO,198.8,204.65,195.5,197.6,15802,20190409
534748,STEEL EXCH,18,18.9,17,18.05,40567,20190409
534756,TARA JEWELS,0.93,0.93,0.93,0.93,3500,20190409
534758,CIGNITI TECH,390,390.4,381,388,3447,20190409
534804,CARERATING,988,989.95,985.2,987.3,112,20190409
534809,PC JEWELLER,91.65,93.85,89.15,91.1,2199394,20190409
534816,BH INFRATEL,316.15,316.45,312.6,315.1,10489,20190409
534920,COVIDH,0.58,0.58,0.57,0.57,1600,20190409
534976,VMART,2580,2580,2542,2559,116,20190409
535204,MUKTA,11.2,11.2,11.2,11.2,5,20190409
535205,MYSTICELE,3.37,3.37,3.37,3.37,110,20190409
535267,COM FINCAP,14.4,14.4,13.85,13.91,15795,20190409
535276,SBISENSEX,407.51,409,406.1,409,866,20190409
535322,REPCO HOME,451.1,457.95,439.7,454.55,20600,20190409
535458,NRB IND BEA,19.15,23.7,19.15,20.95,1241,20190409
535467,AIFL,12.2,12.2,11.6,11.64,4671,20190409
535566,KIFS FSL,64.9,64.9,64.9,64.9,100,20190409
535601,SREELEATHER,215.8,216,213.05,216,58,20190409
535602,SHARDA MOTOR,1502.55,1502.55,1445.95,1479.6,266,20190409
535620,BINNY MILLS,68.6,68.65,63,63.1,1856,20190409
535621,SV GLOBAL,60,60,59.95,60,2233,20190409
535648,JUSTDIAL,592.8,598.2,581.05,594.25,221631,20190409
535657,OONE,3.04,3.04,3.04,3.04,100,20190409
535658,PAWANSUT,1.69,1.69,1.69,1.69,1002,20190409
535693,BRAHM INFRA,22.45,24.7,22.45,24.7,421,20190409
535694,EDSL,0.38,0.38,0.38,0.38,1000,20190409
535730,KHOOBSURAT,0.19,0.19,0.19,0.19,2000,20190409
535754,ORIENT CEM,97.55,98.1,94.75,95.85,7671,20190409
535755,ABFRL,214.45,219.75,210.2,217.6,31899,20190409
535789,IBUL HSG FIN,853.1,858,822,831.6,938222,20190409
536128,VKJINFRA,0.46,0.46,0.46,0.46,60567,20190409
536170,KUSHAL,25.5,25.5,25.5,25.5,18302,20190409
536264,TIGER LOGS,138,139.9,110,112.15,249151,20190409
536493,JKAGRI GEN,877.95,877.95,815,824.5,654,20190409
536507,FUTLIF FAS,476.6,484,462,468.35,1533,20190409
536659,PVVINFRA,23,23.2,22.9,23.2,30345,20190409
536709,INDRENEW,24.4,24.4,21.65,23.45,11865,20190409
536773,JIN POLY INV,34.35,35.3,34.35,35.15,11,20190409
536960,M100,19,19,18.41,18.5,2032,20190409
536974,CAPTAIN POLY,26.6,26.65,25.9,26,20393,20190409
537007,ICICINIFTY,120.25,121.62,120.25,121.42,5131,20190409
537069,ARNOLD HOLD,8.27,8.51,8.25,8.27,52629,20190409
537254,RCI IND,104.8,106.8,102.95,104.3,26516,20190409
537259,SUYOG TELE,380,408,361.05,390.2,10913,20190409
537291,NATH BIOGEN,482.9,482.9,464.1,468.75,3496,20190409
537292,AGRI TECH,63,68.9,62.05,63.85,6904,20190409
537483,RELCNX100,121,121,119.88,119.88,2,20190409
537524,VIAANINDUS,8.4,8.4,7.73,8.17,22343,20190409
537536,DENIS CHEM,73,75.7,70.3,75,9902,20190409
537707,ETT LTD,24.05,26.55,24.05,26.55,40,20190409
537708,KOTAKNIFTY,119.5,119.85,118.75,119.76,1209,20190409
537750,KIRAN VYPAR,103.55,105.45,102,102.45,2446,20190409
537766,BCP LTD,39.2,39.5,38.6,38.75,708916,20190409
537800,MANGALAM IND,0.31,0.31,0.29,0.31,89896,20190409
537820,VFL,0.88,0.88,0.88,0.88,3859,20190409
538019,OBI LTD,23.7,23.7,22.2,23.7,36680,20190409
538057,CPSE ETF,26.67,27.05,26.61,27,1775816,20190409
538081,HARIA APL,1.2,1.2,1.2,1.2,177,20190409
538128,WOMENS NEXT,6.1,7.15,6.1,6.95,28000,20190409
538180,GOLD LINE,4.84,5.08,4.84,5.08,15,20190409
538268,WONDERLA,308,309.5,301.4,306.3,435,20190409
538365,ADHUNIKIND,57.9,57.9,55,56.65,12554,20190409
538401,MAESTROS ELE,43.5,43.5,43.5,43.5,50,20190409
538422,JACKSON,0.24,0.25,0.23,0.24,125172,20190409
538423,ALPS MOTOR,1.33,1.33,1.33,1.33,13272,20190409
538432,DIVINUS,18.6,19.5,18.6,19.2,7750,20190409
538433,CLASSIC,0.21,0.21,0.21,0.21,148,20190409
538464,TPROJECT,1.19,1.19,1.18,1.18,1000,20190409
538476,CTL,3.9,4.05,3.67,4,85502,20190409
538521,CROWNTOURS,23.7,23.85,21.1,21.35,13326,20190409
538539,JTAPARIA,0.32,0.32,0.32,0.32,390,20190409
538562,SKIPPER,68.85,68.85,65,66.45,3828,20190409
538564,JAMESWARREN,110.55,114,110.55,114,607,20190409
538566,APOLLOTRI,174.75,177.9,172.4,173.9,29914,20190409
538567,GULFOIL LUB,865.3,881.95,865.3,873.85,243,20190409
538570,ACHAL,0.88,0.88,0.86,0.86,12,20190409
538597,TTIENT,1.41,1.41,1.41,1.41,15,20190409
538598,VISHAL,324.75,324.75,300.15,301.3,105,20190409
538607,TOYAMIND,5.09,5.15,4.51,4.79,2572694,20190409
538634,VRL,37,37.5,33.55,35.8,2620,20190409
538635,SNOWMAN,33.75,33.8,33.4,33.7,3587,20190409
538653,EML,2.09,2.09,2.05,2.05,581,20190409
538666,SHARDACROP,386,390.3,386,388,563,20190409
538668,NAYSAA,24.5,30,20.35,30,132000,20190409
538683,RELSENSEX,407.58,407.58,407.58,407.58,154,20190409
538685,SHEMAROO,400,415,383,388.65,353,20190409
538706,ULTRACAB,51.5,52.15,51.45,52.05,6017,20190409
538708,ETIL,8.2,8.2,8.18,8.19,148,20190409
538713,ATISHAY,68,68,67,67,72,20190409
538714,SUCHITRA,65,65,65,65,1,20190409
538715,DHABRIYA,65.75,72.5,65.75,68.05,3059,20190409
538730,PDSMFL,262,262,256.05,260,15,20190409
538732,VGCL,55,55,55,55,100,20190409
538765,JSHL,9.5,10.1,9.5,10.1,10000,20190409
538772,NIYOGIN,95.5,95.6,91.5,95.5,1768,20190409
538778,AKASHDEEP,45.45,45.45,45.45,45.45,10,20190409
538787,GBFL,0.79,0.8,0.79,0.8,4690,20190409
538795,SAPPL,224.05,225.05,224.05,225,737,20190409
538812,AANCHALISP,10.9,10.99,10.21,10.72,214450,20190409
538817,CAPPIPES,32,32,32,32,1500,20190409
538833,ANUBHAV,11,11,11,11,5,20190409
538834,MEL,6.49,6.49,6.49,6.49,911,20190409
538835,INTELLECT,222.2,230.3,222.2,228.9,52942,20190409
538836,MONTECARLO,358.15,358.15,343.05,347.75,8261,20190409
538837,JSTL,31,31.5,29.6,31.05,737,20190409
538838,ICL,16,16,16,16,100,20190409
538858,CAMSONBIO,6.87,7.55,6.87,7.53,3473,20190409
538874,NEXUSCOMMO,13.7,13.7,13.7,13.7,2,20190409
538882,EMERALD,10.91,11.45,10.91,10.92,1132,20190409
538890,MKEXIM,13.19,13.19,13.19,13.19,2,20190409
538891,MCLOUD,26.55,27.1,26.55,26.65,74289,20190409
538896,KANCHI,337,348,330,337.65,5487,20190409
538921,RAFL,91.8,91.8,91.8,91.8,1250,20190409
538922,COSYN,38.1,40.55,38,40,1949,20190409
538942,MERCANTILE,4.95,5,4.1,4.21,1162,20190409
538961,GENUSPAPER,7.18,7.27,7.05,7.16,2560,20190409
538962,MINDACORP,136,136,132.5,133.55,831,20190409
538963,PACT,1.58,1.58,1.58,1.58,1,20190409
538964,MERCURYLAB,285,315,285,315,44,20190409
538965,CONCORD,22.8,22.8,21.8,22.45,59,20190409
538979,GRNLAM IND,1054.9,1054.9,935.05,985.45,206,20190409
538987,TALBROSENG,154.25,154.25,142,143.3,9472,20190409
539009,GBLIL,16.55,16.55,16.55,16.55,1,20190409
539017,ASHFL,60.9,60.9,60.9,60.9,15,20190409
539018,BEEKAY,318.25,330.95,318.1,320.2,529,20190409
539031,SETFBSE100,120.75,121.25,120.75,120.98,302,20190409
539040,TTIL,2.35,2.35,2.24,2.24,210,20190409
539041,SVPHOUSING,18.2,18.2,18.2,18.2,5000,20190409
539042,AGIIL,58.75,58.75,58.65,58.75,1125,20190409
539043,BKMINDST,5.06,5.06,5.04,5.04,4075,20190409
539044,MANAKSTELTD,20.75,21.05,20.4,20.7,1584,20190409
539045,MNKALCOLTD,7.01,7.35,6.91,7.19,1885,20190409
539046,MNKCMILTD,5.25,5.8,5.25,5.8,545,20190409
539056,ADLABS,9.15,9.49,8.8,9.31,131952,20190409
539083,INOXWIND,68.35,68.95,67.7,68.6,2590,20190409
539090,RAJPUTANA,11.15,11.15,11.15,11.15,125,20190409
539096,AANANDALAK,2.19,2.19,2.19,2.19,185,20190409
539113,PML,1961,1961,1872,1919,112,20190409
539118,VRLLOG,267.6,268.5,265.25,267.25,1243,20190409
539120,BFFL,18.5,18.5,18.5,18.5,5,20190409
539122,BODHTREE,42.8,42.8,36.4,38.8,211310,20190409
539123,VBIND,5.06,5.06,5.06,5.06,1,20190409
539126,MEP,41.15,43.05,40.4,42.2,92800,20190409
539131,CLLIMITED,3.01,3.66,3.01,3.66,40,20190409
539132,VEGETABLE,4,4.35,3.81,4.02,9093,20190409
539141,UFO,233,233,228.15,232.4,178,20190409
539148,SHIVALIK,288,294.9,288,294.2,3513,20190409
539150,PNCINFRA,150.1,152.25,146.3,151.25,8933,20190409
539151,ARFIN,179.15,180,179.1,179.45,101,20190409
539169,FUNNY,0.71,0.71,0.71,0.71,5200,20190409
539176,HAWAENG,34.15,36.95,34.15,35.9,846,20190409
539177,AIIL,26,29.3,25,28.7,2889,20190409
539195,POEL,37.55,38.2,35,38.2,9506,20190409
539196,AEL,11.99,12.1,11.5,11.52,10344,20190409
539197,DEVHARI,4.1,4.44,4.1,4.28,4840,20190409
539201,SATIA,660,697,655,683.75,11603,20190409
539207,MANPASAND,117,119,112.05,114.25,61352,20190409
539219,MUL,249.5,249.5,240,248.45,4336,20190409
539220,MISHKA,28,28,28,28,1,20190409
539221,SPORTKING,495.05,509.95,491.2,492.2,210,20190409
539223,AMBITION,20,20,20,20,7,20190409
539225,JIYAECO,62.9,63.4,56.1,58,676373,20190409
539226,RUDRA,106,106,104.2,104.2,327,20190409
539228,GGPL,65.85,65.9,65,65.5,6490,20190409
539229,MRSS,35.15,35.15,34.2,34.85,3000,20190409
539251,BALKRISHNA,38.1,44.8,38.1,40.45,9702,20190409
539252,SCFL,6.2,6.2,6.2,6.2,25,20190409
539254,ADANITRANS,218.95,225.95,217.5,222.25,17050,20190409
539267,DRHABEEB,34.95,34.95,32,32,600,20190409
539268,SYNGENE,578.05,579.8,570.6,576.25,3119,20190409
539276,KAYA,710.5,710.5,697.2,702.65,144,20190409
539278,SYMBIOX,0.71,0.74,0.71,0.74,3826,20190409
539287,ORTINLAABS,13.8,13.8,13.55,13.55,3600,20190409
539289,MJCO,519.7,519.7,496,502.6,2300,20190409
539290,BINDALAGRO,15.2,15.6,15.2,15.6,230,20190409
539301,ARVSMART,137,137,129,129.85,2540,20190409
539302,POWERMECH,970.05,970.05,933.05,938.8,321,20190409
539309,RAMASTEEL,113,122,109.9,120.15,8595,20190409
539310,TISL,3.41,3.43,3.13,3.32,650486,20190409
539312,UTISENSETF,408,408,408,408,10,20190409
539313,UTINIFTETF,1183,1183,1183,1183,6,20190409
539331,VETO,68.6,70.1,68.6,69.7,4404,20190409
539332,NAVKARCORP,37.8,37.95,36.95,37.1,27862,20190409
539334,SHREEPUSHK,166.4,172,166.35,169.85,2575,20190409
539336,GUJGAS,158,158,151.6,155.5,41785,20190409
539346,SADBHIN,86.15,86.15,86.15,86.15,25,20190409
539351,PRABHAT,75.65,76.65,75.65,76,6066,20190409
539353,SWARAJAUTO,207.5,219.75,207.5,208.5,4115,20190409
539354,POLYSPIN,149.75,150,149.75,150,500,20190409
539359,PRITIKAUTO,156,158.9,151.3,152.75,7370,20190409
539363,SKC,22.5,22.5,20.45,22.35,46042,20190409
539399,BELLACASA,135.9,135.9,135.9,135.9,5,20190409
539400,MALLCOM,226.7,230,226.7,230,62,20190409
539402,VAL,21,21,21,21,4000,20190409
539404,SATIN,376.4,377.9,374.05,375.95,1136,20190409
539407,GENCON,139.9,140,137.35,139.25,6158,20190409
539410,WELCON,5.71,5.71,5.71,5.71,6000,20190409
539428,TEJNAKSH,55,56.6,53.25,53.5,2745,20190409
539436,COFFEEDAY,281.5,281.5,274.45,277.15,15830,20190409
539437,IDFCFIRSTB,54.05,54.9,53.6,54.7,789599,20190409
539448,INDIGO,1409,1409.15,1384.4,1390.7,44207,20190409
539450,SHK,159,161.6,156.1,160,18963,20190409
539480,LICNETFN50,120.44,120.44,120.44,120.44,2,20190409
539486,GEETANJ,1.69,1.69,1.64,1.69,11165,20190409
539494,SMARTFIN,53.55,53.55,51.8,52.6,90,20190409
539518,UDAYJEW,52,52,47.3,50.4,2343,20190409
539519,MAYUKH,12.35,12.5,12.2,12.5,18796,20190409
539520,SHAILJA,21,21.3,20.1,21.15,250162,20190409
539523,ALKEM,1749.95,1771.5,1722.6,1738.3,5281,20190409
539524,LALPATHLAB,1030,1030,1010,1017,19785,20190409
539528,AAYUSH,34.8,34.8,32,32,362,20190409
539542,LUXIND,1353,1357.1,1322.05,1337.7,815,20190409
539545,APOORVA,22.25,22.25,22.25,22.25,4,20190409
539551,NH,215,220.45,214.5,218,1604,20190409
539561,ROXY,14.15,14.15,14.15,14.15,100,20190409
539570,OFSTECH,11.54,11.59,11.54,11.59,57600,20190409
539594,MISHTANN,72,72.45,69.65,69.65,56946,20190409
539596,DELTA,7.65,7.65,7.3,7.65,460,20190409
539597,JSLHISAR,90.9,91.35,88.9,90.35,26006,20190409
539599,KEL,19.05,19.05,18.5,18.5,80,20190409
539620,AINFRA,23.3,23.3,21.7,22.95,577,20190409
539636,PRECAM,59.9,59.9,58,58.9,730,20190409
539658,TEAMLEASE,2997.75,3040,2933.35,2951.75,1009,20190409
539660,SAHYOGMULT,32.75,32.75,32.75,32.75,90,20190409
539678,QUICKHEAL,221.1,223,219.6,222.05,13295,20190409
539686,KPEL,190.2,201.75,190.2,201.75,358,20190409
539692,IFINSER,29.7,29.7,29.7,29.7,50,20190409
539730,FREDUN,418.75,425,412.2,419,705,20190409
539742,SIMBHALS,11.05,11.5,11,11.38,11428,20190409
539760,RELICAB,41,41,41,41,9000,20190409
539770,DARJEELING,93,94.05,92.5,94,18926,20190409
539785,PDMJEPAPER,19.15,19.3,18.35,18.6,5033,20190409
539798,UMIYA,8.4,8.88,8.4,8.88,1548,20190409
539799,BHARATWIRE,57,57,55.7,56.05,241,20190409
539800,CHDCHEM,22.25,22.3,22.1,22.1,50000,20190409
539807,INFIBEAM,41.25,42.15,40.85,41.45,431304,20190409
539814,RADHEY,15.14,15.21,15.09,15.12,54000,20190409
539837,RPEL,95,98,95,98,2800,20190409
539841,LANCER,84,86,84,85.95,2120,20190409
539842,SYSCO,3.8,3.8,3.8,3.8,5000,20190409
539844,EQUITAS,133,133,129,131.9,141464,20190409
539861,SKIL,10.92,10.92,10.92,10.92,905,20190409
539871,THYROCARE,526.55,542.35,523,524.6,1320,20190409
539872,BAJAJHCARE,250,255,234.95,234.95,8800,20190409
539874,UJJIVAN,320.5,327.8,315.25,325.2,144921,20190409
539876,CROMPTON,226,226.35,221.3,223.85,17733,20190409
539883,PILANIINVS,2400,2489,2328,2476.2,3501,20190409
539884,DARSHANORNA,28.5,28.55,27.95,27.95,3185,20190409
539889,PARAGMILK,246.75,257.2,246.1,251.2,451237,20190409
539900,DIDL,9.55,9.55,9.55,9.55,1300,20190409
539917,NAGARFERT,6.85,6.99,6.8,6.81,10557,20190409
539921,SEIL,110,110,110,110,10000,20190409
539938,MIL,107.9,107.9,100.5,107.9,9066,20190409
539939,YASHCHEM,90.3,91.95,86.55,90.85,37506,20190409
539940,MAXVIL,45.85,45.85,44.6,45.1,15343,20190409
539944,RXXX1SR2G,12.1,12.1,12.01,12.01,60000,20190409
539945,ICICINV20,57.58,57.58,57.58,57.58,440,20190409
539956,TAALENT,267,280,267,280,62,20190409
539957,MGL,1012,1021.05,1005.05,1016.55,35270,20190409
539962,QFSL,0.2,0.2,0.2,0.2,42621,20190409
539963,ZEAL,113,113,112.5,112.5,4500,20190409
539978,QUESS,726.1,732.8,713.15,720.6,5918,20190409
539979,DIGJAMLTD,4.06,4.3,4.05,4.11,2068,20190409
539980,ICICIMCAP,67.6,67.6,67.6,67.6,6,20190409
539981,MAXINDIA,69.3,72.2,69.25,70.45,33522,20190409
539984,HUIL,660,705,660,705,3,20190409
539985,TITAANIUM,10.35,10.35,10,10,16000,20190409
539992,LLOYDSTEEL,0.89,0.9,0.88,0.9,492974,20190409
540005,LTI,1639.55,1668,1635.15,1661.85,5170,20190409
540006,BULL,141,143.85,136.3,142.1,4033,20190409
540023,COLORCHIPS,107.25,107.45,106.7,106.7,6500,20190409
540024,ASHARI,9.4,9.41,9.22,9.37,41321,20190409
540025,ADVENZYMES,194,196.5,191.1,192.7,27775,20190409
540026,LAHL,2.7,2.7,2.7,2.7,1,20190409
540027,PTIL,399,402.95,398.55,402.6,9986,20190409
540047,DBL,616.1,620,605,616.25,20460,20190409
540048,SPAL,316,319.05,311,317.5,568,20190409
540061,BIGBLOC,32.65,32.65,32.65,32.65,20,20190409
540063,ECS,2.85,2.85,2.85,2.85,242,20190409
540064,FRETAIL,439.45,439.5,425.65,429.5,32496,20190409
540065,RBLBANK,658.8,666.9,651.9,665.7,112460,20190409
540073,BLS,139.15,139.8,132.9,134.4,9818,20190409
540080,NARAYANI,28.5,28.5,23.4,23.4,490,20190409
540083,TVVISION,3.45,3.5,3.45,3.5,100,20190409
540084,SPICY,9.4,9.49,9.4,9.4,120000,20190409
540108,TAHL,103.75,103.75,103.75,103.75,4571,20190409
540115,LTTS,1585,1600,1563.05,1586.7,5045,20190409
540124,GNA,329.55,330,324.6,327.15,1559,20190409
540133,ICICIPRULI,365,365.2,359.45,362.25,21759,20190409
540134,IISL,19.6,19.95,18.95,19.9,1110,20190409
540136,HPL,65.45,66.85,64.15,65.35,27749,20190409
540143,SAGARSOFT,100.45,100.45,95.05,95.9,2429,20190409
540144,DRA,12,12,12,12,2500,20190409
540145,VALIANTORG,1645,1735,1645,1720,7050,20190409
540146,ACML,78.95,78.95,78.95,78.95,1000,20190409
540153,ENDURANCE,1165.95,1171.65,1157,1168.3,1759,20190409
540173,PNBHOUSING,890,909,882.6,892.5,19140,20190409
540175,REGENCY,20.9,21,20.55,20.55,10049,20190409
540180,VBL,871.5,882,871.5,879.25,1126,20190409
540190,FRANKLININD,14.7,14.7,14,14.7,299,20190409
540192,LKPSEC,9.15,9.8,9.13,9.5,8613,20190409
540198,OSIAJEE,13.45,13.45,13.4,13.4,15850,20190409
540203,SFL,1355,1355,1346,1353.95,178,20190409
540210,TMRVL,29.25,30,29.25,29.8,1240,20190409
540212,TCIEXP,717,731.6,709.25,711.4,467,20190409
540222,LAURUSLABS,402,404,398,401.45,3429,20190409
540243,NEWLIGHT,43,49.2,40.5,46.5,71897,20190409
540259,SHANGAR,21.65,21.65,21.65,21.65,5100,20190409
540268,DHANVARSHA,58.5,58.5,48.3,53.4,513,20190409
540293,PRICOLLTD,34.15,39.85,34.15,39.15,65902,20190409
540311,JITFINFRA,15.9,16.65,15.5,16.65,1071,20190409
540360,LLFICL,56,56.85,53,56.65,19442,20190409
540361,DANUBE,5.25,5.29,5,5,4445,20190409
540366,RADIOCITY,56,58.9,56,58.2,199,20190409
540376,DMART,1484,1488.3,1460,1482.2,27968,20190409
540396,MANOMAY,34.2,34.2,34.2,34.2,4000,20190409
540401,MAXIMUS,31.95,32.1,31.5,31.5,78000,20190409
540403,CLEDUCATE,122.5,122.5,121.15,121.25,59,20190409
540404,PRIME,102.1,102.1,95,101.85,8000,20190409
540425,SHANKARA,483.4,500.95,483.15,486.85,21568,20190409
540426,RELSTRUCT,3.77,3.77,3.77,3.77,3000,20190409
540497,SCHAND,177,177,166,172.15,507,20190409
540526,IRBINVIT,67.5,67.5,67.4,67.4,100000,20190409
540530,HUDCO,44.8,45.1,44.6,44.75,43253,20190409
540544,PSPPROJECT,474.05,478.5,469.4,475.4,284,20190409
540545,BGJL,21.05,21.05,21.05,21.05,24000,20190409
540550,YUG,24,24,24,24,4000,20190409
540575,STARCEMENT,98.15,98.8,98,98.7,1359,20190409
540593,HEOF1126RG,9.97,10,9.97,9.98,10201,20190409
540595,TEJASNET,171.6,174.15,171.05,172.1,1200,20190409
540596,ERIS,630.75,640,629.45,632.2,155,20190409
540602,GTPL,74,74,71,71,1252,20190409
540611,AUBANK,585,588.5,579,584.55,2943,20190409
540613,GEL,50.75,50.75,50.75,50.75,3000,20190409
540615,7NR,50.5,54.85,50.5,54.85,90000,20190409
540616,ARTEMIS,58,58,58,58,300,20190409
540621,BHAGYAPROP,28.2,29.9,28.2,29.9,50,20190409
540642,SALASAR,217,217.4,208,208.25,769,20190409
540648,PALASHSEC,40.05,40.05,40.05,40.05,12,20190409
540649,AVADHSUGAR,439,447,434,439.7,4281,20190409
540650,MAGADHSUGAR,116.95,116.95,112.2,115.9,350,20190409
540653,SINTEXPLAST,19.45,19.45,19.1,19.15,98850,20190409
540669,UTINEXT50,285.4,285.4,283.7,283.7,76,20190409
540673,SIS,850,855,834,839.7,98,20190409
540678,COCHINSHIP,393.55,408.15,391.6,402.65,13966,20190409
540679,SMSLIFE,558.1,580,555,564.75,80,20190409
540680,KIOCL,142.5,142.5,138,138.6,2736,20190409
540686,SMRUTHIORG,160,162.95,160,160,928,20190409
540691,ABCAPITAL,98,98.55,96.7,97.15,211479,20190409
540692,APEX,333.55,337.9,329.75,332.45,12367,20190409
540694,ANG,50.7,51.45,50.7,51.4,16000,20190409
540699,DIXON,2379.75,2405,2367.2,2377.45,91,20190409
540700,BRNL,117.95,126.45,114.7,121.4,4723,20190409
540701,DCAL,228.3,231.45,228.3,230.6,9342,20190409
540702,LASA,23.1,23.4,23,23.2,764,20190409
540704,MATRIMONY,630,639.9,621.6,628.25,339,20190409
540709,RELHOME,34,34,31.45,32.1,74808,20190409
540710,CAPACITE,234.75,250,234.75,241.75,9970,20190409
540716,ICICIGI,1041.6,1078.1,1041.6,1071.15,17389,20190409
540719,SBILIFE,619.9,628.6,614.65,619.6,41799,20190409
540724,DIAMONDYD,904,904,904,904,15,20190409
540726,TTFL,101.25,101.3,97,97,20000,20190409
540733,DAFXXIVGD,10,10,10,10,1000,20190409
540735,IRIS,30.3,31.5,30.3,31.5,8000,20190409
540736,SIDDH,31.8,37,31.8,36.65,572000,20190409
540743,GODREJAGRO,513.05,513.75,505,507.6,6625,20190409
540744,MESCON,14.5,14.5,13.6,13.95,1388,20190409
540749,MASFIN,583.75,608,583,602.15,4249,20190409
540750,IEX,161.6,162.35,157,159.35,10084,20190409
540755,GICRE,254,254.5,250.55,251.45,4453,20190409
540757,SCPL,127,127.95,123,127.75,8800,20190409
540762,TIINDIA,391,391,380,383.55,1255,20190409
540767,RNAM,199,199.55,193.5,197.4,26543,20190409
540768,MAHLOG,517.5,519.55,515.45,517.55,726,20190409
540769,NIACL,190.8,191.65,187.05,187.85,3651,20190409
540775,KHADIM,435.05,455,430.05,438.3,351,20190409
540776,5PAISA,237.45,244.9,231.65,242.15,95,20190409
540777,HDFCLIFE,385.5,387.25,378.7,381.2,67950,20190409
540787,ICICIB22,37.49,37.59,37.2,37.47,87254,20190409
540789,DNAMEDIA,1.09,1.09,1,1.01,73545,20190409
540793,HHOF1140RG,8.5,8.62,8.5,8.61,32500,20190409
540794,HHOF1140RD,8.65,8.65,8.65,8.65,1000,20190409
540796,RATNABHUMI,72,72,72,72,2000,20190409
540797,SHALBY,143.8,143.8,137,138.25,676,20190409
540798,FSC,575,575,570,570.6,27,20190409
540799,DACEFRG,8.45,8.7,8.21,8.7,17486,20190409
540809,MRCEXIM,2.85,2.95,2.73,2.95,32000,20190409
540821,SADHNA,13.16,13.16,13.16,13.16,10,20190409
540824,ASTRON,101,102.8,101,101.85,5111,20190409
540850,JFL,23.75,23.75,21,22.6,12000,20190409
540874,7SEAS,8.56,8.56,8.56,8.56,463,20190409
540879,APOLLO,130.1,130.7,127,128.5,3510,20190409
540900,NEWGEN,351,365.1,338.45,345.45,6716,20190409
540901,PRAXIS,164.65,164.85,161,162.05,1006,20190409
540902,AMBER,843.05,850,824,828.25,761,20190409
540903,CRPRISK,38,40,38,40,8000,20190409
540923,AML,4.71,4.71,4.71,4.71,6000,20190409
540935,GALAXYSURF,990,1005,977.65,985.45,294,20190409
540945,FSSPL,4.68,4.73,4.32,4.55,172000,20190409
540952,LAL,5.4,5.4,5.4,5.4,10000,20190409
540954,IWP,83.5,85,78.3,83.35,49259,20190409
540955,TDSL,23.75,23.75,23.75,23.75,33000,20190409
540956,BHATIA,82.5,82.6,82.25,82.25,34000,20190409
540961,SHIVAMILLS,45.55,51,45.55,49,122,20190409
540975,ASTERDM,153.4,153.4,153,153,784,20190409
540981,KTKIND4RG,9,9,8.99,8.99,10786,20190409
541005,KANCOTEA,35.15,37.7,35.15,37.65,252,20190409
541006,ANGEL,16.75,16.75,14,14,8000,20190409
541019,HGINFRA,276,276,257,263.4,9785,20190409
541092,ABSLRIF6RG,8.25,8.25,7.99,8,5000,20190409
541096,BPLPHARMA,212.25,212.25,212.1,212.1,2,20190409
541097,LIQUIDETF,999.99,1000.01,999.99,1000.01,6282,20190409
541143,BDL,293.5,294.85,290,293.45,3109,20190409
541144,ACTIVE,27.5,27.5,27.5,27.5,10000,20190409
541153,BANDHANBNK,547.1,557.65,537.5,551.95,37596,20190409
541154,HAL,706.3,714.95,706.25,712.7,1485,20190409
541161,KARDA,192.9,192.9,184.25,185.55,6070,20190409
541163,SANDHAR,261.3,269.4,250.25,253.5,179882,20190409
541179,ISEC,230.2,233.5,226.3,227.05,18066,20190409
541195,MIDHANI,135.05,136.15,133,133.5,8707,20190409
541206,OBCL,55,55,53,53,8000,20190409
541228,TRL,15.65,19.95,15.6,19.95,16000,20190409
541233,LEMONTREE,78.5,79.45,78.3,78.7,8104,20190409
541269,CHEMFABALKA,145,149.7,145,146.8,489,20190409
541276,GARVIND,10.05,10.05,8.99,9,50000,20190409
541301,ORIENTELEC,158.1,158.1,154.3,155.85,5952,20190409
541302,DHRUV,31.1,31.1,31.05,31.05,4000,20190409
541303,AKSHAR,21.55,22.65,21.55,22.65,6000,20190409
541336,INDOSTAR,410.05,413.95,399,405.35,3476,20190409
541347,PARVATI,3.21,3.21,3.21,3.21,400,20190409
541353,INNOVATORS,56.8,56.8,56.4,56.4,4800,20190409
541400,ZIMLAB,145.1,145.1,118.05,127.05,2062,20190409
541401,ARIHANTINS,15,15,12.1,12.39,68000,20190409
541403,DOLLAR,281,283,272.5,283,197,20190409
541445,WAA,30.9,30.9,28.3,30.9,10400,20190409
541450,ADANIGREEN,38,38,36.2,36.9,45683,20190409
541503,UNICK,23,24,23,24,403,20190409
541540,SOLARA,432.5,438.9,432.5,436.6,4734,20190409
541545,TALWGYM,127.35,127.35,123.25,123.75,3022,20190409
541546,GAYAHWS,0.88,0.88,0.88,0.88,5540,20190409
541556,RITES,242.2,246.35,241.2,245,7894,20190409
541557,FINEORG,1320,1344.5,1320,1340.1,883,20190409
541578,VARROC,590,596.05,580,584.85,3956,20190409
541627,HITECHWIND,19.45,19.45,18.7,18.7,4129,20190409
541634,RAWEDGE,72,72,72,72,14400,20190409
541700,TCNSBRANDS,792,844.6,792,809,3084,20190409
541702,ASHNI,4.76,4.76,4.53,4.53,3222,20190409
541703,GFIL,55.05,55.45,55.05,55.3,20800,20190409
541725,IDFCEOS6RG,8.8,8.8,8.8,8.8,13000,20190409
541729,HDFCAMC,1525.95,1558,1517.05,1544.15,3706,20190409
541735,VIVANTA,5.61,5.61,5.61,5.61,20,20190409
541770,CREDITACC,534.05,550,529.45,541.45,14649,20190409
541771,AMINTAN,1.67,1.67,1.44,1.49,20236,20190409
541778,DEEP,55.25,55.25,55.25,55.25,30000,20190409
541805,IPRU3169,7.69,7.69,7.69,7.69,8,20190409
541809,ICICINXT50,28.06,28.06,28.06,28.06,922,20190409
541929,SGIL,95,99,95,99,6000,20190409
541946,ICICILIQ,1000.01,1000.01,1000,1000,20455,20190409
541956,IRCON,406.1,407.25,394,398.9,6204,20190409
541972,SETFSN50,336.03,337.8,334,336.82,241,20190409
541974,MANORAMA,193.05,200,192.5,195.5,32400,20190409
541983,INNOVATIVE,144.65,144.65,144.65,144.65,33000,20190409
541988,AAVAS,1109,1169.2,1100,1136.95,1395,20190409
541999,GENERAAGRI,4.99,4.99,4.88,4.88,3300,20190409
542011,GRSE,99.5,100,98,99.8,906,20190409
542012,AAL,60,60,60,60,8000,20190409
542013,DOLFIN,51,51,51,51,4000,20190409
542019,SHUBHAM,45,45,45,45,3000,20190409
542025,SUNRETAIL,44,44,43.5,43.5,12000,20190409
542066,ADANIGAS,132.9,133.45,129.45,131.4,65524,20190409
542141,TECHNOE,258.05,267,258.05,265.65,2159,20190409
542145,RONI,25,25,25,25,18000,20190409
542156,IPRU3218,9.4,9.4,9.4,9.4,13691,20190409
542206,BTSYN,17.2,17.2,17.2,17.2,2200,20190409
542216,OCLINDIA,1072,1099.75,1070,1071.9,2049,20190409
542231,NILASPACES,2.4,2.43,2.35,2.4,19487,20190409
542233,TREJHARA,27,30,27,30,61,20190409
542248,DECCAN,111.5,115,100,101.85,33600,20190409
542323,KPIGLOBAL,69.05,69.75,69.05,69.75,3200,20190409
542333,CESCVENTURE,604,608,600,601.55,328,20190409
542337,SPENCER,160,161.2,158,159.8,13242,20190409
542351,GLOSTERLTD,962,966,962,966,10,20190409
542367,XELPMOC,68.1,68.1,68.1,68.1,9,20190409
542383,RITCO,73.9,74.5,71,72,17600,20190409
542399,CHALET,320,321.6,310,314,2118,20190409
542437,ANMOL,32,32,32,32,4000,20190409
542459,KRANTI,37.8,37.95,37.25,37.9,24000,20190409
542460,ANUP,520.85,521.55,510.25,513.25,2205,20190409
542484,ARVINDFASN,965,971,957,966.45,2647,20190409
542579,AGOL,50,50.4,50,50.4,100000,20190409
542592,HBEL,140.5,141,140.5,141,2000,20190409
542597,MSTC,107,108.5,104.3,108.1,3623,20190409
542599,ROOPSHRI,20,20,20,20,6000,20190409
542602,EMBASSY,322,327.93,322,325,12000,20190409
542627,CHANDNIMACH,15.4,15.4,15.4,15.4,1356,20190409
542628,NSL,38,38.25,37.05,37.95,462000,20190409
555555,ICICISENSX,410,410,407.36,407.36,770,20190409
570001,TATAMTRTDVR,96.15,100.2,94.95,99.2,351053,20190409
570002,FELDVR,36.05,36.05,36,36,4,20190409
570004,JISLBNDVR,39,39.45,38.75,39.3,4813,20190409
570005,SCAPDVR,0.84,0.84,0.84,0.84,101,20190409
580001,STAN CHART,54.8,54.8,53,53.45,1261,20190409
590003,KARUR VY(PS,78.95,79,76.85,77.85,80212,20190409
590005,TIDE WATE(PS,5095,5104.8,5059.5,5071.55,228,20190409
590006,AMRUTANJAN,307,311.3,305.7,309.75,1329,20190409
590018,HISARMET(PS,49.7,52.8,46.2,48.4,1264,20190409
590021,BHARAT RA(PS,4524.4,4540.7,4486.25,4519.95,209,20190409
590022,EASTER SI(PS,2.25,2.25,2.06,2.2,5732,20190409
590024,FERT CHE(PS,36.25,36.75,36.25,36.7,3999,20190409
590025,GINNI FIL(PS,13.4,13.8,13.26,13.74,3698,20190409
590030,SOUTH PET(PS,25.6,25.85,25.45,25.75,3982,20190409
590031,DE NORA,305,314,302.8,309.3,866,20190409
590043,HARITA SEAT,458.15,475,458.15,460.1,331,20190409
590051,SAKSOFT LTD,291,291,286.2,286.5,129,20190409
590057,PROSEED,0.5,0.5,0.48,0.48,146,20190409
590062,ANDHRA SUGAR,352,355,352,354.3,527,20190409
590065,INDIA MOTOR,896,900.8,896,898.4,2,20190409
590066,KCP LTD,89.7,90.1,88.95,89.45,2683,20190409
590068,KHAITAN INDI,35.9,35.9,35.9,35.9,50,20190409
590070,RADAAN MEDIA,3.1,3.1,3.09,3.09,9504,20190409
590071,SUNDARAM FIN,1468.55,1474.3,1437.5,1448.4,635,20190409
590072,SUNDARAM BRK,306.6,306.6,306,306,2,20190409
590073,WHEELS INDIA,895,895,884.5,892.05,102,20190409
590075,LAMBODHARA T,51.25,51.25,47.5,48.1,4514,20190409
590078,MAITHAN ALL,523.5,525.75,516.7,523.7,1118,20190409
590086,ORISSA MINE,910.8,977.3,881,948.65,8033,20190409
590095,GOLDBEES,2835.16,2835.16,2826.6,2827.72,401,20190409
590096,LIQUIDBEES,999.29,1000.01,999.29,1000.01,299554,20190409
590097,KOTAKGOLDETF,281.31,283.9,280.6,281,201,20190409
590098,SBI GOLD ETS,2888,2888,2873,2874,39,20190409
590099,QUANTUM GOLD,1412,1412,1409.01,1410,25,20190409
590101,UTI GOLD ETF,2850,2850,2837,2837.24,180,20190409
590103,NIFTY BEES,1218.43,1227.64,1215,1226.79,628,20190409
590104,JUNIOR BEES,287,290,286.49,289.09,682,20190409
590106,BANK BEES,3036,3074.77,3036,3064.66,89,20190409
590107,KOTAK PSU BK,327,330,318.5,328.67,318,20190409
590108,PSUBNK BEES,357.35,364.49,355,364.49,4,20190409
590115,M50 ETF,110.25,110.25,110.25,110.25,50,20190409
590126,GRADIENTE,0.72,0.72,0.72,0.72,5007,20190409
590134,MADRASFERT,20.35,20.7,20.25,20.5,5396,20190409
700087,MUKUND CRPS,7.5,7.5,7.5,7.5,2,20190409
715004,ILFS1606PFA,820,820,768,769,82,20190409
717502,JSW NCPS,4.75,4.76,4.7,4.76,1644,20190409
717503,ZEE NCPS,5.48,5.54,5.48,5.48,3423506,20190409
800254,SGBAUG24,3019,3019,3019,3019,1,20190409
800258,SGB2016IIA,3025,3025,3025,3025,10,20190409
800259,SGB2016IIIA,2959,2975,2959,2975,7,20190409
800268,SGBMAY25,2951,2965,2951,2965,5,20190409
890144,TATASTEELPP,91,97.5,84.6,95.85,1012553,20190409
890146,HATSUNPP,600,600,600,600,6,20190409
912320,ICIC MMP3AUG,75349,75349,74230,74230,2,20190409
934917,1075STF20,1015.15,1020.01,1015.15,1020.01,100,20190409
935014,0MFL20K,1700,1700,1700,1700,150,20190409
935016,IIFLHFL202,1020,1020,1020,1020,297,20190409
935088,12ECL20I,1015.2,1018,1015.2,1018,275,20190409
935132,1015STFC21,1111,1111,1109,1109.1,200,20190409
935208,105MFL19A,1065,1065,1065,1065,40,20190409
935288,1072SREI19F,999.99,999.99,999.99,999.99,20,20190409
935292,0SREI19H,1580,1580,1580,1580,95,20190409
935310,BLUENCDSR3,10.07,10.07,10.07,10.07,10000,20190409
935315,940IFCI19C,985.11,985.11,985.11,985.11,10,20190409
935383,849NTPC25,12.7,12.7,12.62,12.62,3457,20190409
935479,0MMFL21,1280,1280,1280,1280,50,20190409
935506,736PFC25,1068,1068,1068,1068,3,20190409
935540,714REC25,1050,1060,1035,1060,415,20190409
935548,743REC35,1130,1130,1124,1124.9,500,20190409
935574,753IRFC30,1122,1123,1121.99,1123,1859,20190409
935582,735NHAI31,1085,1085,1085,1085,9,20190409
935610,728IREDA26,1065,1065,1060,1060,702,20190409
935616,753IREDA26,1055.01,1055.01,1055.01,1055.01,3,20190409
935618,774IREDA31,1126,1126,1126,1126,1000,20190409
935666,769NHAI31,1169.9,1169.9,1169.9,1169.9,25,20190409
935674,769HUDCO31,1137.9,1137.9,1133,1133,2,20190409
935682,764IRFC31,1155,1155,1145,1145,2,20190409
935690,764NABARD31,1105,1109.9,1105,1108.51,1500,20190409
935700,9MFL19A,1085,1085,1085,1085,32,20190409
935710,0MFL19A4,1300,1300,1300,1300,41,20190409
935740,872MMFSL26,1010,1010,1009.95,1009.95,100,20190409
935752,9MMFSL26,1056.5,1060.01,1056.01,1060.01,535,20190409
935754,MMFSL21,1215.05,1215.05,1200,1200,30,20190409
935818,0DHFL19B,1215,1215,1215,1215,4,20190409
935832,910DHFL19B,1003,1005,1001,1005,451,20190409
935884,11KFL23,1000,1000,1000,1000,35,20190409
935896,960SIFL21,951,988,951,988,69,20190409
935904,89RHFL20B,925.06,925.06,925,925,160,20190409
935912,915RHFL27B,840,844.75,840,844.75,27,20190409
935924,912SEFL20B,985,985,985,985,2,20190409
935976,0KFL20C,1152,1152,1152,1152,20,20190409
935994,912SIFL22,935,935,935,935,55,20190409
935996,950SIFL22,911,911,901,901,20,20190409
936010,900MFL22A,980,980,950.04,950.04,237,20190409
936032,0KFL21A,1140,1140,1140,1140,150,20190409
936062,950SEFL27,970,970,970,970,129,20190409
936098,0KFL25,1000,1000,1000,1000,1050,20190409
936110,865SIFL23,900.2,900.2,900.2,900.2,50,20190409
936144,9MFL23,950,950,945,949.04,10553,20190409
936174,875SEFL21,950,950,950,950,1,20190409
936180,9SEFL23A,930,930,930,930,50,20190409
936186,92SEFL28,920.02,920.02,920.02,920.02,1,20190409
936198,89DHFL21,948.9,948.9,948.14,948.14,7,20190409
936218,0JMFCSL21,1050,1050,1050,1050,106,20190409
936222,911JMFCSL23,965,965,965,965,1,20190409
936226,934JMFCS28,975.1,978,975.1,978,35,20190409
936228,893STFCL23,993,993,993,993,1,20190409
936232,91STFCL21,1042.1,1042.1,1042.1,1042.1,3,20190409
936236,94STFCL28,1039.63,1039.63,1039.63,1039.63,32,20190409
936252,943EFL28,970,974.79,970,970.05,150,20190409
936254,985EFL28,990,990,990,990,34,20190409
936260,ICC25SEP18A,1010,1010,1010,1010,25,20190409
936278,884ICCL28,915,915,915,915,100,20190409
936286,880TCFSL21,1043.5,1043.5,1042.88,1042.88,40,20190409
936290,890TCFSL23,1045.5,1045.6,1045.01,1045.3,131,20190409
936314,96AHFL21,995,995,980.01,994.15,153,20190409
936322,975AHFL28,960,970,960,970,2,20190409
936324,912STFCL23,990,990,990,990,25,20190409
936336,STFCL21118A,1030,1030,1023,1023,16,20190409
936338,1125KAFL19,990,990,990,990,10,20190409
936356,MFL29NOV18,1008.1,1008.5,1008.1,1008.5,90,20190409
936360,10MFL23,1011,1015,1011,1013.59,172,20190409
936366,1040MFL23,1039,1039,1039,1039,10,20190409
936368,MFL29NOV18A,995,1000,994,997.02,119,20190409
936374,MFL29NOV18D,1040,1040,1000,1000,210,20190409
936376,10JMFCSL22,993.33,993.33,993.33,993.33,20,20190409
936380,101JMFCSL23,995,995,995,995,20,20190409
936386,981JMFCSL28,997.5,997.5,997.5,997.5,10,20190409
936392,995EFL24,1001,1001.01,1001,1001,1600,20190409
936398,1015EFL29,1010,1015,1009,1015,285,20190409
936404,905MMFSL22,1025,1025,1025,1025,6,20190409
936412,93MMFSL27,1015,1018,1015,1018,2000,20190409
936464,0STFCL24,1000,1000,1000,1000,10,20190409
936474,1020IIFL24,960.48,960.48,960.45,960.45,125,20190409
936476,10IIFL29,999.9,999.9,999.9,999.9,50,20190409
936480,935MFL22,960.2,966,960.2,965.94,254,20190409
936482,975MFL24,997,997,972.31,977.42,314,20190409
936484,975MFL22A,995,995,970,980,30,20190409
936488,0MFL22,970,970,970,970,30,20190409
936492,0MFL26,964,964,964,964,20,20190409
936494,1075ICFL21,1000,1000,1000,1000,9,20190409
936496,0ICFL21A,980.8,980.8,980.8,980.8,10,20190409
936504,1050ICFL24,1031,1031,1031,1031,100,20190409
936506,11ICFL24,1003.3,1003.3,1003.3,1003.3,120,20190409
936512,91LTFL22,1028,1028,1025,1025,10,20190409
936520,925LTFL24,1030,1030,1030,1030,125,20190409
936524,889LTFL24,1019.99,1020.01,1019.99,1020,420,20190409
936528,935LTFL29,1044.99,1044.99,1032.25,1032.25,350,20190409
936532,898LTFL29,1021.11,1024.56,1021.11,1024.55,204,20190409
936544,10MFL24,1003.3,1003.3,1003.3,1003.3,50,20190409
950495,843PFC22A,8421,8421,8421,8421,4,20190409
952978,ECLF7J505B,148865,148865,148865,148865,50,20190409
956720,920ICICIPER,998414.15,998414.15,998414.15,998414.15,2,20190409
958652,RFL19MAR19,102000,102000,102000,102000,10,20190409
958670,1175SIBL29,101777,101777,101675,101675,40,20190409
958685,1083CIFCPER,506173.36,506173.36,506173.36,506173.36,2,20190409
961693,SBIBONDSII,10550,10550,10550,10550,30,20190409
961695,IDFCFBLD1B,9275,9275,9270,9270,8,20190409
961700,IDFCFBLD1F,9000,9000,9000,9000,4,20190409
961703,SBIBIVR,10900,10920,10900,10920,30,20190409
961706,IIFCLBDIS2,1805.1,1805.1,1805.1,1805.1,60,20190409
961707,IIFCLBDIS3,1001,1001,1000,1000,194,20190409
961711,PFCBS1,4860.11,4860.11,4860.11,4860.11,4,20190409
961712,PFCBS2,9200,9250.01,9200,9250.01,29,20190409
961714,PFCBS4,9000.01,9000.01,9000.01,9000.01,1,20190409
961715,PFCBT1S1,5010,5010,5010,5010,12,20190409
961716,PFCBT1S2,8850,8850.01,8850,8850.01,21,20190409
961718,PFCBT1S4,8700,8700,8700,8700,4,20190409
961720,IDFCFBLD1J,9080,9080,9080,9080,20,20190409
961721,LTINF90122I,1000.05,1002.11,1000.05,1002.11,97,20190409
961722,LTINF9122II,1824,1826.1,1821.04,1826.1,180,20190409
961727,820NHAI22,1089,1099,1081.5,1090.23,1011,20190409
961729,820PFC2022,1080.6,1087,1080.6,1086.93,3810,20190409
961730,830PFC2027,1160,1160,1160,1160,300,20190409
961736,870IDFCFBL,8650,8650,8650,8650,4,20190409
961737,870LNT22A,975.03,976.01,975.03,976,60,20190409
961738,870LNT22B,1740,1750,1737.2,1742.5,324,20190409
961739,890SREI17A,950,950,950,950,20,20190409
961743,793REC22,1106,1106,1106,1106,38,20190409
961744,812REC27,1172.95,1172.95,1172.95,1172.95,75,20190409
961745,843IDFCFBLL,4802,4802,4802,4802,4,20190409
961748,722REC22TF,1043.5,1043.5,1043.5,1043.5,200,20190409
961751,736PFC2028,1070.2,1070.2,1070.2,1070.2,120,20190409
961753,736IIFCL28,1070.55,1070.55,1070.55,1070.55,45,20190409
961754,740IIFCL33,1110,1110,1110,1110,25,20190409
961755,718IRFC2023,1065,1065,1065,1065,2350,20190409
961756,734IRFC2028,1108,1108.04,1108,1108.04,10041,20190409
961765,751HUDCO28,1088,1098.99,1086.05,1098.99,1125,20190409
961779,871REC28,1195,1195,1195,1195,5,20190409
961784,839HUDCO23,1104.05,1114.8,1102.6,1114.8,249,20190409
961785,876HUDCO28,1215,1222.99,1215,1221.54,468,20190409
961794,826IIFCL23,1091,1091,1091,1091,5,20190409
961802,843PFC23,1121,1121,1090.61,1090.61,198,20190409
961804,892PFC33,1308.99,1311,1308.99,1310,3,20190409
961810,891NTPC33,1318.14,1318.14,1318.14,1318.14,1,20190409
961814,876HUDCO24,1142.25,1142.25,1123,1135.79,1109,20190409
961816,901HUDCO34,1314.59,1314.59,1314.59,1314.59,1,20190409
961820,866IIFCL24C,1139.99,1139.99,1138.99,1138.99,200,20190409
961821,873IIFCL29D,1170,1170,1162.65,1170,420,20190409
961822,891IIFCL34,1280,1280,1280,1280,438,20190409
961824,852NHAI24,1078,1078,1078,1078,251,20190409
961826,875NHAI29,1197.21,1208.45,1197.21,1204,1445,20190409
961829,848IRFC24,1091,1091,1091,1091,25,20190409
961839,880IREDA29,1210,1210,1210,1210,149,20190409
961851,900KPL29,1185,1185,1185,1185,15,20190409
961853,900KPL34,1243,1245,1243,1245,2,20190409
961875,888REC29,1172.61,1210,1172.61,1210,1348,20190409
961895,880IIFCL29,1186,1189,1182,1186.5,440,20190409
961900,711NTPC25A,1080,1080,1080,1080,50,20190409
961906,736NTPC25D,1071.4,1097.7,1071.4,1097.7,36,20190409
972609,IFCI150910B,9380.01,9380.01,9380.01,9380.01,8,20190409
972610,IFCI150910C,4806,4806,4806,4806,1,20190409
972611,IFCI150910D,9160,9160,9160,9160,4,20190409
972657,IFCI010811D,11250,11298,11250,11293,60,20190409
972660,IFCI310111A,4939.01,4939.01,4939.01,4939.01,4,20190409
972661,IFCI310111B,9141,9143.05,9141,9143.05,21,20190409
972691,IFCI311026D,9970,9970,9970,9970,10,20190409
972704,IFCI121211A,8650,8650,8650,8650,4,20190409
972713,IFCI150212A,9055,9070,9055,9061,65,20190409
972720,IFCI310312B,4750,4750,4750,4750,5,20190409
972883,893PTCIF22,4935,4935,4935,4935,4,20190409
972885,893PTCIF22A,8915.01,8915.11,8915.01,8915.11,8,20190409
972887,825PTCIF21A,9176.01,9176.01,9176.01,9176.01,6,20190409