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

500002,ABB LTD.,1470,1470,1444.6,1457.05,1946,20191111
500003,AEGIS LOGIS,164.2,167.8,163.55,164.35,10012,20191111
500008,AMAR RAJA BA,676,729.75,676,718.3,171731,20191111
500009,A.SARABHAI,10,10.6,10,10.43,8660,20191111
500010,HDFC,2230.45,2239.95,2216.15,2234.95,90300,20191111
500012,ANDHRA PETRO,37,37.8,36.4,36.7,19056,20191111
500013,ANSAL INFRAS,5.83,5.83,5.37,5.83,75154,20191111
500014,APPLE FINANC,1.2,1.2,1.14,1.15,12739,20191111
500016,ARUNAHTEL,6.01,6.01,6.01,6.01,1100,20191111
500020,BOM DYEING,91.25,94.05,89.9,91.05,699929,20191111
500023,ASIANHOTNR,100,100.1,100,100.1,310,20191111
500027,ATUL LTD.,4195,4207.1,4101.1,4113.05,776,20191111
500028,ATV PROJECTS,3.87,4.06,3.68,4.06,859,20191111
500029,AUTOLITE(I),20.8,23.8,20.8,21.5,807,20191111
500031,BAJAJ ELECT.,325.1,327.1,320.05,320.75,13219,20191111
500032,BAJAJHIND,7.1,8.3,7.1,8.19,1267565,20191111
500033,FORCE MOTR,1083.15,1094.75,1075,1082.7,5301,20191111
500034,BAJFINANCE,4185,4189.35,4141.8,4168.95,36348,20191111
500038,BALRAM.CHINI,148.9,152.6,148.5,149.8,121692,20191111
500039,BANCO PROD.,106.9,110.25,105.6,107.6,10652,20191111
500040,CENTURY TEXT,395.05,396.5,386.15,388.25,18447,20191111
500041,BANNARI AMAN,1180,1180,1145,1146.45,57,20191111
500042,BASF INDIA,985.2,995,965.25,989.55,1097,20191111
500043,BATA INDIA,1699,1722,1684.25,1704.05,18556,20191111
500048,BEML LTD,967.9,983.7,957.6,979.75,22297,20191111
500049,BHARAT ELECT,109.9,110,107.8,108.85,275045,20191111
500052,BHANSALI ENG,49.8,50.9,49,49.6,65892,20191111
500055,TATASTLBSL,25,25.4,25,25.35,38996,20191111
500058,BIHAR SPONGE,0.59,0.59,0.59,0.59,5301,20191111
500060,BIRLACABLE,83,83,72.55,72.55,63334,20191111
500067,BLUE STAR,792.5,800,783.7,791.15,2011,20191111
500068,DISA INDIA,4950,5195,4913,5111,184,20191111
500069,BNK CAPITAL,78,80.4,74.7,74.95,1382,20191111
500074,BPL LTD.,19.95,21,19,19.85,42183,20191111
500078,OAL,202,206,197,197.5,447,20191111
500083,CENTURY EXT,2.98,2.98,2.85,2.93,4610,20191111
500084,CESC LTD.,763,771,759.5,768.2,4427,20191111
500085,CHAMBAL FERT,169,175.9,164.65,172.8,160468,20191111
500086,EXIDE IND.,188.7,191.3,186.75,190.65,82387,20191111
500087,CIPLA LTD.,459,459,452,454.5,47831,20191111
500092,CRISIL LTD,1441.7,1443,1410,1421.05,562,20191111
500093,CGPOWER,16.27,16.27,15.5,15.92,100998,20191111
500096,DABUR (I),475,480.45,471.95,477.3,23428,20191111
500097,DALMIASUG,91.65,93.15,90.7,91.6,8010,20191111
500101,ARVIND Ltd,52,52.95,51.4,51.85,381318,20191111
500102,BALARPUR IND,0.49,0.53,0.49,0.49,1726372,20191111
500103,BHEL,54.2,57.55,53.15,56.8,1893761,20191111
500104,HIND.PETRO,293,300.75,292.3,298.6,131147,20191111
500106,IFCI LTD,7.73,8.09,7.73,7.99,132534,20191111
500108,MAHA.TELE,11.04,11.04,11,11.04,533638,20191111
500109,MRPL,48.5,49,48,48.15,41376,20191111
500110,CHENNAI PET.,152.3,152.3,150.9,151.3,5350,20191111
500111,REL.CAP.,27,27,24.5,24.5,1594002,20191111
500112,STATE BANK,315.3,319.25,313.3,318.3,886219,20191111
500113,STEEL AUTH.,38.7,39.8,38.1,39.6,2286379,20191111
500114,TITAN,1157,1165,1138.15,1156.25,87834,20191111
500116,IDBI BANK L,33.8,34.4,33.15,33.35,392262,20191111
500117,DCW LTD.,14.95,15.1,14.9,14.95,7426,20191111
500119,DHAMPUR SUGA,206.2,216,204.95,209.25,76527,20191111
500120,DIAMINES&CHM,126,146.9,125.05,143.3,60123,20191111
500123,ELANTAS,2404,2440,2362,2377,194,20191111
500124,DR.REDDY'S,2825,2826.5,2796.4,2815.05,3688,20191111
500125,E.I.D.PAR,166.85,166.85,160.35,162.85,8353,20191111
500126,PGHL,4360,4440,4350,4368.85,1015,20191111
500128,ELEC.CASTING,13.01,13.4,13,13.29,16986,20191111
500132,EMPEE SUGARS,0.57,0.57,0.57,0.57,238,20191111
500133,ESAB INDIA,1261.05,1265,1217.5,1236.85,644,20191111
500135,ESSEL PROP,123.55,128,119.45,128,15181,20191111
500136,ESTER INDUS.,34.5,35.9,33.6,34.35,14233,20191111
500141,FERRO ALLOYS,2.95,2.95,2.75,2.85,4989,20191111
500142,FGP LTD.,1.06,1.06,1.06,1.06,4500,20191111
500144,FINOL. CABLE,371.25,378,365,367.15,2012,20191111
500147,CMI FPE,810,870,803.25,811.85,1182,20191111
500148,UFLEX LTD,201,201,196,199.45,822,20191111
500150,FOSECO INDIA,1331.6,1354,1328.05,1354,120,20191111
500151,GOLDEN TOB,34,34,32,33,457,20191111
500153,GANESH BENZO,45.5,48.9,45.5,46.35,8815,20191111
500155,GARDEN SILK,11.49,11.49,11.15,11.15,822,20191111
500159,METROGLOBL,52.4,56.95,52.4,54.45,178,20191111
500160,GTL LTD.,1.46,1.46,1.38,1.43,6847,20191111
500163,GODFREY PH,1150,1175.8,1129.5,1164.8,3903,20191111
500164,GODREJ IND,427.5,433.5,424.65,431.1,3542,20191111
500165,KANSAI NERO,534.8,548,525,541.35,3752,20191111
500166,GOODRICKE,175,188,175,180.1,15005,20191111
500168,GOODYEAR (I),983.65,997.95,970.05,975.85,578,20191111
500171,GHCL LTD,208,210.4,207,208.45,8191,20191111
500173,GFLLIMITED,82.25,82.35,80.5,81.6,4040,20191111
500179,HCL INFOSYS,7.63,7.96,7.63,7.75,72764,20191111
500180,HDFC BANK,1255,1268,1251,1263.9,131545,20191111
500182,HEROMOTOCO,2646.95,2653.75,2587,2593.15,29847,20191111
500183,HFCL,17,17.25,17,17.05,221510,20191111
500184,HSCL,72,74,71.8,72.15,37071,20191111
500185,HIND.CONSTN.,8.1,8.69,8.1,8.25,409998,20191111
500186,HIND.OIL EXP,97.8,98.45,96.35,97.45,8013,20191111
500187,HSIL,49.2,50,48.1,48.35,20485,20191111
500188,HINDUS.ZI,209.2,211.25,208.25,210.3,16795,20191111
500189,NXTDIGITAL,338.85,338.85,328.1,333.65,213,20191111
500191,HMT LTD.,16,16.1,15,16.1,2824,20191111
500192,PRAG BOSIMI,2.85,2.85,2.85,2.85,100,20191111
500193,HOTEL LEELA.,7.7,7.7,7.28,7.44,43205,20191111
500199,I.G.PETRO,150.5,151.2,146.7,147.9,3518,20191111
500201,IND.GLYCOLS,238,238,226.2,227.7,8420,20191111
500207,INDO RAMA,26.2,26.2,25.95,25.95,4634,20191111
500209,INFOSYS LTD,707,707.1,698.1,704.5,289378,20191111
500210,INGERSOLL,612.05,620.3,612.05,614,894,20191111
500211,INSILCO LTD.,13,13.32,12.53,12.95,6983,20191111
500213,INTER.TRAVEL,86,86,83.5,85.05,1702,20191111
500214,ION EXCHANGE,854,854,825.5,833.35,8808,20191111
500215,AGRO TECH FO,615.05,619.05,605,605.5,642,20191111
500219,JAIN IRRIG,15.2,15.4,14.3,14.5,112710,20191111
500220,JASCH INDUST,33.05,33.95,33,33.95,2520,20191111
500223,JCT LTD,0.95,1.02,0.92,0.99,192318,20191111
500227,JINDAL POLYF,226,226,222.55,222.55,266,20191111
500228,JSWSL,250,253.15,248.2,251.85,160894,20191111
500231,UMANG DAIR,39.9,39.9,37.35,38.8,219,20191111
500233,KAJARIA CER.,529.5,534,527.25,531.35,3902,20191111
500234,KAKATIYA CEM,163.8,163.8,152.65,152.95,613,20191111
500235,KALYANI STEL,223.65,223.65,215,216.7,7759,20191111
500238,WHIRLPOOL,2220,2244,2204,2227.5,2443,20191111
500239,KG DENIM,25.65,27.9,25.65,26.55,2431,20191111
500240,KINETIC ENG.,34.25,36,32.6,35,831,20191111
500241,KIRL.BROS.,147.15,148.4,145.1,145.6,851,20191111
500243,KIRL INDUS,659.95,662,635.5,641.15,49,20191111
500245,KIRL.FERROUS,64.6,64.6,61.8,63,19171,20191111
500247,KOTAK MAH.BK,1597,1620,1592.85,1616.9,76842,20191111
500249,KSB,704.65,718.75,704.65,705.05,153,20191111
500250,L.G.BALKRISH,295.5,295.5,281.55,287.65,67,20191111
500251,TRENT LTD.,524.4,524.4,501,510.7,109767,20191111
500252,LAXMIMACH,3447.2,3458,3380.9,3391.95,448,20191111
500253,LIC HOUS.FIN,439.5,444.7,436.8,441.5,59560,20191111
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,76143,20191111
500257,LUPIN LTD.,720.05,739.7,720.05,735.95,53132,20191111
500259,LYKA LABS,16.05,17.65,15.1,17.55,49292,20191111
500260,RAMCOCEM,793.15,801.85,790.15,795.75,4959,20191111
500264,MAFATLAL IND,67.5,67.6,67.5,67.6,61,20191111
500265,MAH.SEAMLESS,361,373.6,361,371.3,88,20191111
500266,MAH.SCOOTER,4925,4948,4770,4787.7,763,20191111
500267,MAJESTIC AUT,150,150,136.05,143.15,9193,20191111
500268,MANALI PETRO,18.3,18.4,17.9,18.05,15357,20191111
500271,MFSL,487,490.25,467.1,469.2,70791,20191111
500277,MID INDIA IN,1.09,1.09,1.09,1.09,200,20191111
500279,MIRC ELECT,8.61,8.61,8.11,8.18,52183,20191111
500280,CENTURY ENKA,183.85,186.6,183.85,186.25,2956,20191111
500284,LORDS CHLORO,44.9,44.9,42.2,44.85,625,20191111
500285,SPICEJET LTD,113.3,116,112.1,115.05,261539,20191111
500288,MOREPEN LAB.,17.2,17.3,17,17.25,19674,20191111
500290,MRF LTD.,63776.5,64012.45,62918,63046.9,343,20191111
500292,HEIDEL CEM,191.5,194.9,189.6,194.2,8911,20191111
500294,NCC,58.9,59,56.25,57.7,1342177,20191111
500295,VEDL,155.5,156.3,152.1,152.55,987175,20191111
500296,NAHAR SPG.,50.6,51.9,50.2,50.6,1951,20191111
500298,NAT.PEROXIDE,1976,1980,1902.25,1924.35,3337,20191111
500300,GRASIM IND.,766.3,770.4,755.45,767,72062,20191111
500302,PEL,1763,1795.85,1736.15,1781.25,52827,20191111
500304,NIIT LTD.,100.3,101.8,99.1,101.2,48218,20191111
500306,JAYKAY,3.9,3.91,3.72,3.72,30124,20191111
500307,NIRLON,249,249,237.25,239.95,1130,20191111
500312,ONGC CORPN,138,139.8,136.85,139.25,507862,20191111
500313,OIL COUNTRY,6.35,6.87,6.02,6.5,1905,20191111
500314,ORIENT HOTEL,36,36,36,36,1370,20191111
500315,ORINTAL BANK,52.5,53,52.3,52.4,43546,20191111
500317,OSWAL AGRO.,5.36,5.9,5.36,5.58,1697,20191111
500319,INDIAN SUCRO,16.78,17.32,16.5,17,1285,20191111
500325,RELIANCE,1440,1444.05,1423.35,1427.8,257103,20191111
500327,PILITA,5.9,5.9,5.8,5.88,13785,20191111
500329,PENTAMED.G,0.27,0.28,0.27,0.27,17637,20191111
500330,RAYMOND,838,838,741,748.4,337753,20191111
500331,PIDILITE,1345,1358.95,1318.2,1320.6,22442,20191111
500333,PIX TRANS,117.4,117.4,112,113.95,3787,20191111
500335,BIRLA CORPN.,613.4,654,613.4,643.05,4470,20191111
500336,SURYA ROSHNI,172.3,175.45,167.75,169.05,3132,20191111
500337,PRIME SECUR.,47.5,48.25,46,47.9,5953,20191111
500338,PRSMJOHNSN,72.4,73.3,72.4,72.85,4994,20191111
500339,RAIN,104,105.45,102.7,104,72398,20191111
500343,AMJLAND,19,19.5,18.45,18.5,1762,20191111
500350,RSWM LTD,101.5,103,97.25,97.5,224435,20191111
500354,RAJSH.SUGAR,17.05,17.45,16.85,17.45,211,20191111
500355,RALLIS INDIA,168,171,165.4,170,2015,20191111
500356,RAMANEWS,15.2,15.3,15.2,15.3,2882,20191111
500357,RAMA PAPER,16.15,16.15,16.15,16.15,1030,20191111
500360,RAPICUT CARB,41.5,41.5,36.3,39.75,1391,20191111
500365,WELSPLSOL,10.7,11.4,10.7,10.81,8084,20191111
500366,ROLTA (I),5.9,5.9,5.35,5.35,101368,20191111
500367,RUBFILA INT.,35.7,35.7,32.55,33.2,7943,20191111
500368,RUCHI SOYA,3.7,3.7,3.45,3.49,505828,20191111
500378,JINDAL SAW,85.6,86.4,83.45,84.05,84258,20191111
500380,JK LAKSHMI,307.2,311.2,301.95,309.25,3515,20191111
500387,SHREE CEMENT,19849.45,19958.5,19650.1,19845.95,119,20191111
500388,SHREE KRISHN,23.4,23.4,23.4,23.4,43,20191111
500390,REL INFRA,49.4,49.4,44.7,44.7,3278381,20191111
500394,SOLID CARBID,0.2,0.2,0.2,0.2,100610,20191111
500400,TATA POWER,61,61,56.6,57.3,11806318,20191111
500402,SPMLINFRA,12.45,12.45,11.29,11.53,26744,20191111
500403,SUNDARAM FAS,470,470.35,455,458.85,3333,20191111
500404,SUNFLAG IRON,27.4,28.1,27.4,27.65,2264,20191111
500405,SUPREME PET,169,169,168.2,168.2,71,20191111
500407,SWARAJ ENGIN,1100,1100,1075,1087.3,1280,20191111
500408,TATA ELXSI,811,815.35,802.5,807.4,22850,20191111
500410,ACC LTD,1510,1517,1492,1504.4,45046,20191111
500411,THERMAX,1070,1101.15,1070,1095.35,1202,20191111
500412,THIRUMALAI,65.1,65.6,62.5,64.2,28597,20191111
500413,THOMAS COOK,132,139.7,131.9,135.2,33973,20191111
500414,TIMEX GROUP,36.7,37,35.3,35.55,13265,20191111
500418,TOKYO PLAST,71.7,75.4,71.25,74.05,3079,20191111
500420,TORRENT PHAR,1814,1816.3,1790.95,1802.7,4152,20191111
500425,AMBUJA CEME,202.05,202.05,199,200.25,32221,20191111
500426,UTLINDS,6.85,6.85,6.85,6.85,50,20191111
500429,UNIPHOS ENT.,64.5,66.5,64.25,65.65,1801,20191111
500439,VARD HOLDNG,1396.1,1396.1,1395.6,1396,22,20191111
500440,HINDALCO,201.5,203.7,199.55,200.4,226976,20191111
500444,WEST COAS PA,228.15,233.75,228,228.7,25604,20191111
500449,HIND.ORG.CHM,15.5,15.5,14.5,14.95,60189,20191111
500456,PAS.ACRYLON,13.7,14.95,13.7,14.01,48400,20191111
500459,PROCTER &GAM,11425,11450,11117,11225.45,127,20191111
500460,MUKAND LTD.,33.25,34.45,33.25,33.25,7194,20191111
500463,AGCNET,115.05,124,115.05,123.2,1047,20191111
500464,UCAL FUEL,133,139.45,132.95,137.85,4322,20191111
500467,HARR.MALAYAL,48.45,49,47.85,48.25,8060,20191111
500469,FEDERAL BANK,82.2,83.6,81.35,83.2,390405,20191111
500470,TATA STEEL,397.5,403.8,394.5,401.45,679851,20191111
500472,SKF INDIA,2121.7,2159.85,2120,2146.3,2020,20191111
500477,ASHOK LEYL.,72,80,71.2,79.25,2878645,20191111
500480,CUMMINS (I),558,564.55,552.6,559.35,28681,20191111
500483,TATA COMM,372.45,374.6,355.6,367.75,4703,20191111
500488,ABBOTT (I),11512.35,11777.8,11369.3,11675.6,469,20191111
500490,BAJ HOLD INV,3751.15,3780,3700.25,3706.6,302,20191111
500493,BHARAT FORGE,427.65,444.35,420.5,435.35,132354,20191111
500495,ESCORTS LTD.,653.5,673.95,647.6,671.3,112884,20191111
500500,HIND.MOTORS,5.65,5.7,5.52,5.63,10720,20191111
500510,LARSEN & TOU,1422.7,1431,1407.5,1416.9,210653,20191111
500520,MAH & MAH,580.35,586.95,570.2,574.95,118871,20191111
500530,BOSCH LTD,15280,15379.85,15101.1,15345.45,185,20191111
500547,BHARAT PET.,506.95,519.65,499.55,517.75,308688,20191111
500550,SIEMENS LTD.,1647.5,1685,1643.2,1677.35,44458,20191111
500570,TATA MOTORS,169.9,172.9,169.25,172,1379747,20191111
500575,VOLTAS LTD,702,703.8,685,686.7,41677,20191111
500620,GREAT EASTE,300,305,299.05,304.15,9173,20191111
500645,DEEPAK FERT.,100.25,101.45,96,97.8,94104,20191111
500650,EXCEL INDUST,932,950,892,902.95,3130,20191111
500655,GARWARE POLY,232,236,231,234.5,3953,20191111
500660,GLAXOSMITH,1639.95,1639.95,1596.6,1628.35,1220,20191111
500670,GUJ.NARMADA,202.5,204.35,201,201.9,20619,20191111
500672,NOVARTIS,675.25,678.5,640,651.05,22612,20191111
500674,SANOFI,6525,6629.4,6482.4,6606.4,385,20191111
500676,GLAXOSMITHKL,8949,9021.65,8850,8864.95,1164,20191111
500680,PFIZER LTD.,4025,4046.35,3955.45,3994.1,3245,20191111
500690,GUJ.ST.FERT,78,78,74.5,75.65,26494,20191111
500696,HIND UNI LT,2084,2099.4,2068,2078.55,46688,20191111
500710,AKZOINDIA,2080,2080,1957.3,1968.1,2840,20191111
500730,NOCIL LTD,108.95,108.95,105.5,106,53229,20191111
500770,TATA CHEM.,628.4,637.55,628.35,634.15,10058,20191111
500777,T.P.L.,36.7,36.7,35.4,35.5,7274,20191111
500780,ZUARIGLOB,59.05,59.05,57.5,57.9,3385,20191111
500790,NESTLE (I),14500,14579.2,14050,14107.5,3808,20191111
500800,TATAGLOBAL,292.5,297.5,292,294.9,93863,20191111
500820,ASIAN PAINTS,1793,1793.55,1768.4,1773.8,31636,20191111
500825,BRITANIA IND,3160,3194.95,3107.05,3116.25,12938,20191111
500830,COLGATE PALM,1579,1611,1579,1589.05,18848,20191111
500840,EIH LTD.,159.85,159.85,151.2,154,6033,20191111
500850,INDIAN HOTEL,150,150.5,144.8,146.5,61887,20191111
500870,CASTROL,146.5,148.55,145.05,146.85,47025,20191111
500875,ITC LTD.,261,262.35,258.8,259.35,385579,20191111
500877,APOLLO TYRES,167.95,168.15,163.9,166.25,78017,20191111
500878,CEAT LIMITED,989.7,989.7,961,969.35,7583,20191111
500940,FINOLEX IND.,614.95,635,591.25,596.7,2831,20191111
501150,CENTRUM CAP,20.15,20.4,19.85,20.2,27526,20191111
501179,OSCAR INV.,4.73,4.73,4.73,4.73,3,20191111
501242,TCI FINANCE,8.08,9.3,8.08,8.96,570,20191111
501301,TATA INVEST.,837.5,842,830,832.05,841,20191111
501314,GROMOTRADE,116.95,116.95,116.95,116.95,1,20191111
501343,MOTOR&GEN.FI,35.15,35.15,35.15,35.15,25,20191111
501370,WALCHAND PF,58,61,58,58.05,147,20191111
501391,W.H.BRADY,104.6,104.6,104.45,104.45,175,20191111
501423,SHA ENG PLA,642.05,668,625,664.15,533,20191111
501425,BOM.BURMAH,1206.6,1218.7,1190.7,1199.15,9041,20191111
501455,GREAVES COTT,131,137.8,130.6,135.75,17229,20191111
501700,INDIA NIVEH,50.15,50.4,49.8,50.35,39413,20191111
501827,CENTRAL RLY,294,294,270,270,9,20191111
501831,COAST CORP,287.9,291.35,271.1,291.35,10018,20191111
501833,CHOWGULE ST,4.05,4.05,4.04,4.04,734,20191111
501848,GLOBAL OFFS,6.49,6.49,6.05,6.05,26751,20191111
502015,ASIIL,9.65,9.65,9.15,9.28,18225,20191111
502090,SAGAR CEM.,566.3,568.2,560.45,564.05,304,20191111
502137,DECAN CEMENT,350.7,353,350.05,350.05,526,20191111
502157,MANGALAM CEM,301.2,302.5,290.25,292.4,681,20191111
502168,N C L IND.,90,91.2,88.8,89.5,10658,20191111
502175,SAURAS.CEM.,41,42.6,41,42.25,1720,20191111
502180,SRI DIGV CEM,21,21.5,20.7,20.85,46195,20191111
502219,BOROSIL GLAS,177,194.6,175,188.7,101667,20191111
502281,TRIVENI GLAS,4.47,4.67,4.25,4.67,3837,20191111
502330,IPAPPM,309.1,310,306.65,308.3,819,20191111
502355,BALKRISH IND,842.15,846.45,816.9,828.65,17983,20191111
502420,ORIENT PAPER,26.25,27.45,26.25,26.8,22279,20191111
502445,CITADEL,18.15,18.15,17.3,17.3,271,20191111
502448,ROLLATAINER,1.86,1.86,1.86,1.86,1650,20191111
502450,SESHA.PAPER,194,194,175,176,1175,20191111
502742,SINTEX IND.,0.63,0.63,0.63,0.63,30074,20191111
502820,DCM LTD.,21.1,21.1,19.4,20,208,20191111
502865,FORBES & CO,1755,1755,1710,1714.3,1038,20191111
502873,H.P.COTTON,32,32,31.8,31.8,5,20191111
502937,KESORAM IND,74.1,74.1,61.7,62.95,148731,20191111
502958,LAKSHMI MILL,1900,1950,1897.95,1899.3,101,20191111
502986,VARDH TEXT,874,889.05,868,884.05,342,20191111
503031,PENLAND LTD,4.9,5.01,4.75,4.82,64036,20191111
503092,PASUPATI SPG,15.5,16.3,15.5,15.5,181,20191111
503100,PHOENIX MILL,745,745,718.35,742.1,2330,20191111
503101,MARATHON NEX,79,79,78.1,78.1,11,20191111
503162,REL.CHEMOTX,58,59.5,54.15,58.85,252,20191111
503169,RUBY MILLS,189.5,191.1,187.9,190,2151,20191111
503229,SIMPLEX REAL,49.6,49.6,49.6,49.6,25,20191111
503310,SWAN ENG,102.95,103.4,100.65,102.9,32472,20191111
503349,VICTORIA MIL,2199.55,2199.55,1902.2,1974.85,70,20191111
503624,SVARAJ TRAD,77.45,77.45,77.45,77.45,3100,20191111
503641,ZODIAC VEN,26.35,26.35,26.35,26.35,32,20191111
503657,VEER ENERGY,9,9.2,8.55,9.2,9992,20191111
503722,BANSW.SYNTEX,78,78.6,73.95,76.2,3614,20191111
503776,MODIPON,10.79,10.79,10.79,10.79,50,20191111
503804,SHRI DINESH,113.35,113.35,113.05,113.15,25,20191111
503806,SRF LIMITED,3140,3195,3133.7,3156.65,9919,20191111
503811,SIYARAM SILK,234.9,236.9,228.15,230.2,1102,20191111
503960,BHARAT BIJLE,900,900,876,880.55,1530,20191111
504000,ELPRO INTER,50.75,50.75,49.1,49.1,11982,20191111
504008,EMCO LTD.,0.75,0.76,0.75,0.76,202,20191111
504028,GEE LTD,26.85,29,26.1,28,4658,20191111
504036,HIND.RECT,186.15,190,180,188.6,3568,20191111
504058,NIPPOBATRY,445,450.5,431,439.55,395,20191111
504067,ZENSAR TECH.,190,192,185,191.05,5605,20191111
504076,JYOTI LTD.,6.91,6.91,6.27,6.27,153,20191111
504080,JSL LTD.,82.65,82.65,78.55,78.55,12,20191111
504084,KAYCEE IND,3300,3300,3300,3300,6,20191111
504092,INDOKEM LTD.,5.29,5.29,5.02,5.29,4425,20191111
504093,PANA ENERG,143.5,149.85,142.05,143.85,3590,20191111
504112,NELCO LTD.,241.95,244.35,239,242.45,3514,20191111
504132,PERM MAGNETS,93.5,99,92.2,94.1,1286,20191111
504176,HIGH ENERGY,252,252,252,252,1830,20191111
504180,STD.BATTERY,2.06,2.06,2.06,2.06,500,20191111
504212,UNIV.CABLE,180,183.2,175,176.15,7358,20191111
504220,W.S.INDUSTR.,0.75,0.75,0.75,0.75,10,20191111
504240,DELTON CABLE,27.3,27.3,27.3,27.3,613,20191111
504258,LAKSHMI ELEC,324,324,319,321.2,1223,20191111
504286,DELTA MAG,35,35,35,35,20,20191111
504335,PAZEL,1.34,1.34,1.08,1.11,538361,20191111
504340,CONFINT,0.5,0.5,0.5,0.5,50000,20191111
504341,RELTD,31,35,27.5,31.35,642,20191111
504614,SARDA ENMIN,188.8,195.25,187.3,189.2,5900,20191111
504646,BHAGWATI AUT,90,90,85.5,85.5,21,20191111
504673,UNIV.PRIME,2.87,2.87,2.87,2.87,25,20191111
504741,IND.HUME PIP,251.4,251.4,242.3,243,3108,20191111
504786,INVEST &PREC,180.05,180.05,179,179.95,198,20191111
504879,ORIENT ABRAS,18.5,18.55,18.2,18.3,3468,20191111
504908,DUNCANENG,127.7,134.95,127.7,128.15,338,20191111
504918,SANDUR MANG.,635,644.9,626,632.45,5042,20191111
504959,STOVAC IND.,2251.05,2288,2201,2206.5,497,20191111
504961,TATA YODOGAW,27.85,27.85,25.65,26.55,1559,20191111
504966,TINPLATE,132,141.5,131.5,139.3,235381,20191111
504973,CHOLAHLDNG,480,488.35,466.6,470.8,946,20191111
504988,WELCAST,505,505,505,505,6,20191111
505010,AUTO AXLES,815.05,832.75,814,814.55,210,20191111
505029,ATLAS CYCLES,55.1,55.9,54.55,54.9,2497,20191111
505036,AUTO COR.GOA,541.35,584,541.35,571.55,1005,20191111
505075,SETCO AUTO,15,15.25,14.85,15.05,10021,20191111
505141,SCOOTERS IND,41.35,41.35,41.35,41.35,4150,20191111
505160,TALBROS AUTO,116,117,114.05,114.05,164,20191111
505163,ZF STEERING,387,390,380.05,380.4,1338,20191111
505192,SMLISUZU,549.15,549.5,533.3,539.85,1425,20191111
505196,TIL LTD.,191.1,191.1,190.5,190.5,7,20191111
505200,EICHER MOTOR,21699,21787.5,21300,21363.05,2373,20191111
505216,ALFRED HERB,564,589,564,589,48,20191111
505230,CIMMCO,19.05,19.9,19.05,19.5,426,20191111
505232,VELJAN,661,680,661,671,28,20191111
505242,DYNAMAT.TECH,1168.05,1185.8,1141.05,1141.05,27,20191111
505250,G.G.DANDEKAR,42,42,42,42,268,20191111
505255,GMM PFAUDLER,1450.1,1482.65,1441.05,1452.4,2658,20191111
505283,KIRLOSAR PN,140,140,137.05,137.8,2136,20191111
505299,KPT,56.05,59.8,56,56,53,20191111
505324,MANUGRAPH IN,14.76,15,14.68,14.68,3603,20191111
505343,MONOTYPE IND,0.19,0.19,0.19,0.19,1,20191111
505355,NESCO LTD,565.8,615,559.25,604.95,23638,20191111
505358,INTEGRA ENG,39,39,36,37.55,7445,20191111
505368,REVATHI EQU.,380,380,369.25,369.25,14,20191111
505400,TEXINFRA,42.15,44.5,41.75,43.8,21340,20191111
505412,WENDT(INDIA),3094.05,3094.05,2963.75,2966.25,78,20191111
505502,PSITINFRA,21.55,21.55,21.55,21.55,1002,20191111
505509,RESPON IND,90.25,93,90.25,91.75,159637,20191111
505526,DOLAT INV.,73.15,75.5,65.5,69.15,141405,20191111
505533,WESTLIFE DEV,385.2,390.75,362.4,370.75,13537,20191111
505537,ZEE ENTER,290,307.7,286,305.5,970733,20191111
505576,GOLDCORP,106.4,106.4,106.4,106.4,3,20191111
505590,SVPGLOB,338,340,326,332,1578,20191111
505650,SKYL MILLAR,3.1,3.1,3.04,3.04,15,20191111
505681,BIMETAL BEAR,343.05,360,340.25,346,106,20191111
505688,BHARAT GEARS,77,80.75,77,78.95,1819,20191111
505693,LATIMMETAL,35.65,35.65,32.35,32.35,40,20191111
505700,ELECON ENG,36.65,37.2,35.25,35.55,6394,20191111
505710,GRAUER& WEIL,42.35,45.35,42.35,45.2,25486,20191111
505711,GAJRA BEVEL,0.44,0.44,0.42,0.44,15695,20191111
505712,HIMTEK,47,53,47,52.35,1522,20191111
505714,GABRIEL(I),120.1,120.6,118.7,119,2735,20191111
505720,HERC.HOISTS,94.05,94.05,92.75,93.75,286,20191111
505726,IFB IND.LTD.,728.05,749.85,728.05,737.2,431,20191111
505729,SINGER INDIA,33.5,33.5,32.5,32.6,54589,20191111
505737,INTER.COMBUS,169.5,169.5,169.5,169.5,1,20191111
505744,FED MOG GOE,594,594,576.05,586,894,20191111
505790,SCHAEFFLER,4300,4300,4155,4261.4,89,20191111
505800,RANE HOLDIN,918.9,918.9,870,870,17,20191111
505827,SNL BEARINGS,192.25,199.95,192.25,192.6,117,20191111
505840,JAIPAN INDUS,9.75,10.23,9.75,10.23,675,20191111
505850,MANCREDIT,44.9,44.9,41.5,42,27399,20191111
505854,TRF LTD.,113.3,113.95,112.2,112.5,1364,20191111
505872,WPIL LTD.,683,689.5,668.2,679.8,5003,20191111
505890,KENNAMETAL,1085.2,1085.2,1050,1072.6,1895,20191111
505978,TRITON VALVE,910,910,909,909,7,20191111
506022,PRAKASH IND.,51.5,52.7,49.5,50.95,108354,20191111
506027,BHORUKA ALU.,0.32,0.33,0.31,0.31,16125,20191111
506074,ARSHIYA,18.8,18.8,18.3,18.3,1001,20191111
506076,GRIND NORTON,597.2,600,583,594.6,725,20191111
506105,STANROSE MAF,77.95,77.95,77.05,77.5,70,20191111
506109,GENESYS INT.,80.25,82,79.1,79.65,447,20191111
506128,PARNAXLAB,18,20.6,17.95,19.6,1148,20191111
506142,VYAPAR INDS,27.5,30.1,27.5,28.45,29,20191111
506146,VISAGAR POL,0.19,0.19,0.19,0.19,4003,20191111
506180,SHRI OM TRD,129.6,129.6,129.6,129.6,15,20191111
506184,KANANI IND,2.97,2.97,2.97,2.97,400,20191111
506194,ARIH SUPER,25.65,27.5,25.65,27.25,1113,20191111
506197,BLISSGVS PH,139,140.2,138.05,138.7,7077,20191111
506222,INEOSSTYRO,664.7,677.4,664.45,673.3,209,20191111
506235,ALEMBIC LTD.,49.6,52.55,49,51.45,29534,20191111
506248,AMINES&PLAST,34.1,34.9,33.5,33.55,623,20191111
506260,ANUH PHARMA,145,153,145,148.2,1688,20191111
506261,MODISON MET.,33.35,34.1,33.2,34,4690,20191111
506285,BAYER CROP,3450,3450,3379.85,3396.65,134,20191111
506390,CLARI CHEM,291.6,300,291.6,295.8,4219,20191111
506395,COROM INTER,469.2,481.5,467,476.5,5509,20191111
506401,DEEPAK NITR.,354.7,368,346.1,358.7,64855,20191111
506405,DHARAMSI CHM,101,103.9,98.9,102,21096,20191111
506414,FERMENTA,698,698,650,652.65,5352,20191111
506480,GOCLCORP,292,292,282.2,285.65,788,20191111
506520,JAYSHRI CHEM,4.46,4.68,4.46,4.6,1310,20191111
506522,JL MORISON,1451,1541,1412.05,1541,53,20191111
506525,KANORIA CHEM,43,43.5,41.05,42.45,759,20191111
506528,KELTECH EN.,660,661,650.1,658.4,245,20191111
506532,NITTA GELA,132,144.5,132,134.85,11133,20191111
506579,ORIENT.CARB.,999.1,999.1,987,988.7,504,20191111
506590,PHIL.CARBON,124.7,124.7,120.95,122.15,65303,20191111
506597,AMAL PRODUCT,118.15,123,116,119.6,1857,20191111
506605,POLYCHEM,321.75,321.75,321.75,321.75,52,20191111
506618,PUN.CHEM,521.25,521.25,521.25,521.25,5,20191111
506642,SADHANA NITR,146.5,146.5,130.15,131.35,7658,20191111
506655,SUDARSH.CHEM,397.15,403,390.2,395.55,5361,20191111
506685,ULTRAMARINE,182.65,195.75,180.2,194.1,28976,20191111
506687,TRANSPEK,1275,1305,1275,1284.1,1790,20191111
506690,UNICHEM LAB,162.9,163.9,160.7,162.35,1764,20191111
506734,MYS PETRO,47.5,49.75,47.5,49,298,20191111
506767,ALKYL AMINES,1026,1047,1016.4,1038.95,2426,20191111
506808,TUTICORIN.,4.85,4.85,4.85,4.85,5,20191111
506820,ASTRAZEN.PH.,2514.15,2680,2459.6,2536.3,7280,20191111
506852,PUN.ALKALI,43.35,44.95,43.35,43.85,3487,20191111
506854,TANFAC IND.,165.4,175.85,164.5,166.8,2764,20191111
506863,SWADESHI IND,0.33,0.35,0.33,0.35,1120,20191111
506879,GUJ.THEMIS.,53,53,46.6,48.55,13083,20191111
506910,JAYSN DYEST,46.4,50.55,46.4,50.2,1364,20191111
506919,MAKERS LAB.,40,40,38.25,38.25,527,20191111
506943,J.B.CHEMICAL,391.85,400,389.65,397.3,6155,20191111
506981,BL.CHIP TEX,73.8,89.8,73.8,78.5,547,20191111
507155,JAGATJIT IND,29.15,31.95,29.15,29.3,1432,20191111
507180,KESAR ENT.,32.35,32.35,32.35,32.35,6060,20191111
507205,TILAKNAG IND,15.1,15.1,13,13.55,13958,20191111
507300,RAVALGAON,2100,2100,1900,2049.95,62,20191111
507315,SAKTHI SUGAR,8.89,9.98,8.55,9.68,32289,20191111
507410,WALCHANDNGR,67.65,69.05,66.75,67.3,31870,20191111
507435,KHOD.INDIA,64.65,68.4,64.65,68,258,20191111
507438,IFB AGRO,420.05,428,416.3,417.25,271,20191111
507442,DHARANI SUG,7.5,7.82,7.5,7.82,5410,20191111
507450,THIRU A.SUG.,3.47,3.64,3.47,3.64,500,20191111
507474,KOTHARI FERM,54.15,58,54.15,58,1982,20191111
507486,CAPROLA.CHEM,23.7,23.7,23.3,23.7,1100,20191111
507488,G.M.BREWERI,419.95,427,415.85,418.9,1640,20191111
507490,RANA SUGARS,2.55,2.91,2.55,2.81,89052,20191111
507498,PICCADILY SU,5.51,5.51,5.51,5.51,150,20191111
507508,RIGA SUGAR,5.26,5.26,5.26,5.26,50,20191111
507514,SOM DISTILL.,115.8,117.5,111.55,116.55,7621,20191111
507515,CJ GELATIN,8.64,8.64,8.64,8.64,300,20191111
507522,MOUNTT SHIV.,3.95,3.95,3.95,3.95,2001,20191111
507525,AMRIT CORP,606,606,556,577.25,150,20191111
507526,ASSO.ALCOHOL,201,219.75,201,217.1,30367,20191111
507552,FOODS & INNS,51.65,54.3,51.65,52.75,14967,20191111
507580,IVP LIMITED,61.55,64,61.4,61.4,101,20191111
507598,KLRFM,32.5,34.7,29,31.8,1109,20191111
507621,MILKFOOD,341.05,398,341.05,384.25,5690,20191111
507645,POLSON LTD.,8450,8450,8118,8347.9,9,20191111
507685,WIPRO LTD.,258,258,253.5,256.4,182831,20191111
507690,ORIENT BEVER,58,58,58,58,100,20191111
507717,DHAN AGRI,307.85,314.85,301.55,311.05,1074,20191111
507747,TTK HEALTHCA,476,500,470,500,74,20191111
507753,TGVSL,21.95,23,21.95,22.5,142633,20191111
507759,LIME CHEM.,19.95,19.95,19.75,19.75,250,20191111
507779,KANPUR PLAST,60.35,60.35,58,58.8,5069,20191111
507785,TAINWALA CH.,57,57,54,54,148,20191111
507789,JAGSON PHAR,26.25,27.75,26.25,27.05,651,20191111
507794,KHAITAN CHEM,8.5,8.59,7.76,8.24,143149,20191111
507813,NATI. OXYGEN,41.9,42.95,41.9,42.95,625,20191111
507815,GILLETTE (I),7343,7391.95,7213,7235.15,306,20191111
507817,WIRES FABRIK,48.1,48.65,48.1,48.65,10,20191111
507828,ANSALHSG,8.21,9.15,8.21,9.13,50494,20191111
507836,MAC CHARLES,382,385,367.35,372,944,20191111
507864,PION INVEST,38.95,38.95,36,37.35,15131,20191111
507878,UNITECH LTD,0.6,0.6,0.6,0.6,49367,20191111
507880,VIP INDUS.,434.5,445,433,436,25309,20191111
507910,FIBERWB IN,17.44,17.44,17.43,17.44,39820,20191111
507912,LKP FIN,81.1,86,80,85.55,6180,20191111
507944,BAJAJ STEEL,243.5,270,235,248.65,394,20191111
507981,JINDAL HOTL,40.2,43.4,40.2,41.1,677,20191111
507998,SIMMONDS-MAR,46,46.2,42.85,43,1842,20191111
508136,BNALTD,140,140,135,139,109,20191111
508486,HAWKINS COOK,3860,3970,3860,3909.4,3657,20191111
508494,WARREN TEA,64.75,64.8,57.1,57.45,2076,20191111
508664,BEST E.HOTEL,6.32,6.32,6.32,6.32,1000,20191111
508807,IST LTD.,350,370,335.1,350.05,42,20191111
508814,COSMO FILMS,231.95,236.9,231.3,233,1287,20191111
508860,DIAMANT,0.25,0.26,0.25,0.26,4269,20191111
508869,APOLLO HOSP.,1423,1445,1414.5,1419.2,53941,20191111
508906,EVEREST INDS,287.05,297.25,286,287.4,1781,20191111
508918,GREYCELLS,24.3,24.3,24.3,24.3,55,20191111
508922,MSR INDIA,8.01,10.67,8.01,10.03,3775,20191111
508933,AYMSYNTEX,30.2,30.25,30.15,30.15,301,20191111
508941,PANASON CAR,340,342.9,326.35,331.7,4883,20191111
508956,HB LEAS.PUB,0.78,0.78,0.78,0.78,400,20191111
508969,SULABH ENG.,0.91,0.91,0.91,0.91,2,20191111
508989,NAVNETEDUL,98.55,99.8,98.55,99.25,2107,20191111
509009,AUSOM ENT,30.9,30.9,27.1,28.5,2314,20191111
509020,RUCHI INFRA.,2.25,2.25,2.06,2.06,10454,20191111
509040,NETLINK SOLU,13.7,13.7,13.7,13.7,160,20191111
509048,LANCOR HOLDS,7.5,8.36,7.5,7.56,2150,20191111
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,20200,20191111
509053,BANAS FIN.,4.29,4.37,4.29,4.33,10010,20191111
509055,VISAKA IND.,271,276.25,263.05,264.7,3810,20191111
509073,HATHWAY BHAW,3.39,3.39,3.39,3.39,100,20191111
509077,PRESSMN,21.05,21.1,21.05,21.1,21,20191111
509079,GUFIC BIO SC,69,69.4,68,68.1,1627,20191111
509148,GOVIND RUBB.,0.91,0.91,0.91,0.91,10,20191111
509152,GRPLTD,855,855,842,844.7,55,20191111
509162,INDAG RUBBER,71.5,73.7,71.5,73,477,20191111
509220,PTL LTD,37.5,37.7,36.2,36.25,411,20191111
509243,TVS SRICHAKR,1835,1835,1800,1801.4,540,20191111
509438,BENARES HOT,1310,1382.1,1303.15,1324.75,188,20191111
509470,BOMOXY-B1,10790.05,10790.05,10790.05,10790.05,1,20191111
509472,CRAVATEX,351,371.95,351,354.9,138,20191111
509480,BERGE PAINT,489.5,489.5,479.25,483.7,163834,20191111
509486,CAPRIHANS,41.6,47.9,41.6,44.95,3335,20191111
509488,GRAPHITE IN.,300.25,305.45,298.1,301.3,147233,20191111
509496,ITDCEM,58.15,60.65,56.05,56.1,27410,20191111
509525,EMPIRE IND.,749.45,749.45,727.55,729.05,66,20191111
509557,GARFIBRES,1201,1298.85,1201,1276.85,1204,20191111
509567,GOA CARBON,227,227,217,222.7,889,20191111
509631,HEG LIMITED,1022.5,1033,1006.9,1011.9,23628,20191111
509635,HIND.COMPOSI,177.35,177.35,177.35,177.35,15,20191111
509675,HIL,1113.7,1117.05,1091.65,1114.15,843,20191111
509692,IND.CARD,107.4,109.2,107.4,109.1,790,20191111
509709,INT.CONVEYOR,26.65,27.95,26.5,26.55,882,20191111
509715,JAYSHRE TEA,49.1,50.9,49.1,50.15,4256,20191111
509820,PAPERPROD,250,251.1,248.4,248.4,355,20191111
509835,PREMIER SYN.,8.92,8.92,8.92,8.92,500,20191111
509874,SHALIMAR PAI,96,96,89,90.55,10534,20191111
509930,SUPREM IND,1151,1164.95,1144,1156.85,1833,20191111
509966,VST INDUS.,4115.05,4239.95,4115.05,4174.05,1937,20191111
510245,SWASTI VINAY,3.15,3.15,2.76,2.87,21920,20191111
511012,YAMINI INVES,0.19,0.19,0.19,0.19,6036,20191111
511034,JINDAL DRILL,82.75,83,80.95,81,599,20191111
511064,APLAYA,0.41,0.41,0.41,0.41,100,20191111
511066,SAKTHI FIN.,15.45,15.45,14.5,14.95,811,20191111
511072,DEWAN H.FIN.,24.45,24.45,23,24.45,858052,20191111
511076,SAT IND LTD,27,29,27,28.8,6005,20191111
511108,SHIVA TEXYAM,108.75,110.45,108.75,109.9,222,20191111
511116,QUADRANT,0.19,0.19,0.19,0.19,2000,20191111
511122,FIRST CUSTO.,32.5,32.5,32.5,32.5,3,20191111
511131,KAMAN HSG,5.64,5.64,5.12,5.12,1527,20191111
511144,ASYAINFO,7.9,8.19,7.9,7.9,15168,20191111
511196,CANFIN HOMES,402.85,405.2,391.75,394.7,15593,20191111
511208,IL & FS INVE,4.28,4.28,3.6,3.71,14637,20191111
511218,SHRIRAM TRAN,1115.4,1146.6,1113.1,1121.25,15130,20191111
511243,CHOLAFIN,297,297.9,293.05,296.45,5010,20191111
511333,VLS FINANCE,56.45,56.45,53.1,53.85,3552,20191111
511389,VIDEOCON IND,1.75,1.75,1.59,1.61,79594,20191111
511391,INTER GLOB F,3.19,3.5,3.19,3.5,1060,20191111
511411,SHRISTINFRA,105,105,98.5,98.5,20,20191111
511413,CREST,98,106.5,95,104.2,140057,20191111
511431,VAKRANGEE,40,40.05,39.35,39.85,143449,20191111
511451,DHARANI FIN.,1.45,1.45,1.45,1.45,36,20191111
511463,ALEXANDER,18.7,19.7,18.7,19.6,242378,20191111
511473,IND.BANK MER,7.88,7.88,7.6,7.62,7569,20191111
511501,BHARAT BHUSH,14.45,15.15,13.3,14.46,1602,20191111
511509,VIVO BIO TEC,33,34.9,31,33.5,187,20191111
511523,VEERHEALTH,8.4,8.4,8.4,8.4,550,20191111
511533,SAHARA HOUSG,27.45,27.45,26.15,26.25,35,20191111
511543,GSB FINANCE,6.35,6.35,6.35,6.35,468,20191111
511551,MONARCH,23.95,23.95,23.95,23.95,1,20191111
511557,PRO FIN CAP.,22.5,22.5,20.9,21.25,7916,20191111
511559,TIMES GUARAN,37.05,37.05,35.9,35.9,294,20191111
511571,SOMDATT FIN,16,16.6,16,16,6179,20191111
511589,AVONMORE,9.8,10.28,9.8,10,3528,20191111
511605,ARIHANT CAP.,45,46,43.9,44.9,12413,20191111
511609,ISL CONSULT,10.1,10.1,10,10.1,10400,20191111
511611,DCM FINANCIA,0.63,0.64,0.63,0.64,1250,20191111
511618,JIK INDUS.,0.33,0.33,0.33,0.33,3,20191111
511630,SAMBHAAV MED,4.1,4.15,3.7,3.98,16273,20191111
511658,NETTLINX LTD,30,30.9,29.05,29.4,876,20191111
511672,SCANSTL,20.3,20.3,18.65,19,1176,20191111
511676,GIC HOUSING,160.85,163.6,159,160.05,8333,20191111
511702,PARSHARTI IN,7.13,7.45,7.13,7.45,825,20191111
511716,ESCORT FINAN,2.67,2.73,2.47,2.7,1235,20191111
511724,BAID LEASING,45,45,45,45,50,20191111
511726,VIPUL LTD,27,27.8,26.95,27.05,15076,20191111
511736,USHDEV INTNL,0.25,0.26,0.24,0.25,153325,20191111
511742,UGROCAP,175.1,184.95,175,175.5,204,20191111
511754,SHALIB.FINAN,70,71,70,71,1755,20191111
511764,UPASANA FIN.,31.1,33.95,30.9,31.45,6565,20191111
511766,MUTHOOT CAP,448.95,453.25,445.15,451,101,20191111
511768,MASTER TRUST,20.95,20.95,19.95,19.95,141,20191111
512018,CNI RES LTD,2,2.1,2,2.04,1404,20191111
512020,SARASW.COMM.,75.45,75.45,75.45,75.45,12,20191111
512064,VISVEN,43.65,43.65,43.65,43.65,6,20191111
512068,DECCANGOLD,17,17.3,16.65,16.7,7199,20191111
512070,UPL,555,560.75,541.35,548.8,95060,20191111
512093,CRANES SOFTW,0.8,0.81,0.75,0.75,9762,20191111
512131,SIGNET IND,23,23,20.35,21,6851,20191111
512149,ADVANCE TECH,0.19,0.19,0.19,0.19,18600,20191111
512165,ABANSENT,122.4,122.4,122.4,122.4,6184,20191111
512175,VAMA INDS,8.29,8.3,8.25,8.26,18000,20191111
512179,SUNTECK REAL,433,440,430.35,437.7,35339,20191111
512215,STEPHANOTIS,85.55,85.55,77.45,77.45,65,20191111
512217,PRISM MEDI,25.5,26.85,24.1,24.75,51850,20191111
512229,VERITAS,28.5,29.05,28,29.05,475,20191111
512237,JAI CORP LTD,100,102.1,98.45,99.2,175296,20191111
512247,ASHIRWAD CAP,3.08,3.08,2.9,3.06,13562,20191111
512257,SVARTCORP,3.6,3.6,3.3,3.34,9002,20191111
512267,MEDIA MATRIX,4.18,4.48,4.18,4.4,167796,20191111
512289,SHIRPUR GOLD,6.13,6.43,5.83,6.43,25554,20191111
512296,BHAGYA INL,18.5,19.6,18.5,19.6,321,20191111
512329,KRL,106,106,106,106,10,20191111
512381,STARTECK,26.5,26.5,26.5,26.5,500,20191111
512393,SHARDUL SECU,40.1,40.1,40.1,40.1,100,20191111
512399,KAPASHI COMM,35.1,35.1,35.1,35.1,10,20191111
512437,APOLLO FIN I,66.4,66.4,63.1,63.1,9,20191111
512453,SHRI JAGDAMB,195.45,205,195.45,203.85,28,20191111
512455,LLOYDS MET E,8.75,9.19,8.61,8.76,10575,20191111
512463,SHREE GLOBAL,2.7,2.7,2.57,2.57,256,20191111
512477,BETEX INDIA,16.75,16.8,15.25,16.4,384,20191111
512493,GARNET INTL,26.55,26.55,26.5,26.5,642,20191111
512519,DONEAR IND.,31,31.35,30.7,30.7,664,20191111
512527,SUPER SAL IN,277.5,280.1,270.9,279.7,281,20191111
512529,SEQUENT,71.5,71.5,68.4,68.95,16947,20191111
512531,STC INDIA,63.8,63.8,58,58.65,9190,20191111
512559,KOHINORFOODS,11.25,12.4,11.22,12.23,21756,20191111
512573,AVANTI FEEDS,554,571.2,502.9,507.8,146866,20191111
512587,ZODIAC JRD,33.1,35.05,31.8,32.9,1739,20191111
512599,ADANI ENTER,207.8,212.2,206.5,210.9,309101,20191111
512608,BHANDARI HOS,1.27,1.36,1.27,1.27,7186,20191111
512626,ORBIT EXPORT,84,85,83,84,240,20191111
512634,SAVERA IND,40.1,44.95,40.1,43.8,1201,20191111
513010,TATASTLLP,401.1,406.4,399.6,400,570,20191111
513023,NAV BHAR VEN,70.55,71.8,69.65,70.5,2311,20191111
513059,G.S.AUTO INT,4.06,4.06,4.06,4.06,1045,20191111
513097,SHIV.BIMETAL,46.2,51.5,44.1,47.9,32502,20191111
513108,GANDHI SP.TU,299.5,299.5,299.5,299.5,10,20191111
513117,AMFORGE IND.,1.15,1.15,1.15,1.15,58,20191111
513119,ABC GAS INT,7.9,7.9,7.9,7.9,145,20191111
513121,ORICON ENT,20.2,20.2,18.75,18.9,22729,20191111
513142,BALASORE,14,14.99,14,14.38,7095,20191111
513216,UTTAM GALVA,7.54,7.91,7.54,7.91,7308,20191111
513228,PENNAR STEEL,28,28.7,27.45,27.85,31485,20191111
513252,JAY USHIN,227.2,227.3,227.2,227.3,886,20191111
513262,ST.STR.WHEEL,760,787.5,741.25,772.4,3963,20191111
513269,MAN IND.(I),43.9,43.95,43.05,43.65,1753,20191111
513305,MORYO IND,47.15,47.15,47.15,47.15,100,20191111
513335,METALFORGE,10.02,10.09,9.5,10.02,34041,20191111
513343,GRAND FOUND,6.23,6.23,6.23,6.23,100,20191111
513349,AJMERA,127.5,127.5,125,125.5,2397,20191111
513353,COCHIN MIN.,167.9,167.9,153.2,157.65,5693,20191111
513359,PARINFRA,0.36,0.36,0.36,0.36,1000,20191111
513361,ISW LTD,0.59,0.59,0.55,0.56,54562,20191111
513369,RAJKUMAR FRG,27.85,27.85,27.85,27.85,422,20191111
513375,CARBORUNDUM,308,312,301,308.1,5765,20191111
513377,MINERAL&METL,19.55,19.8,19.1,19.5,161566,20191111
513414,SMPL,0.2,0.2,0.2,0.2,24453,20191111
513418,SMFIL,0.29,0.29,0.29,0.29,3500,20191111
513430,MAITRI,7.75,7.75,7.75,7.75,1,20191111
513434,TATA METALIK,574.75,580,566,571.25,3839,20191111
513436,SHAH ALLOYS,8.8,9.54,8.8,8.87,843,20191111
513446,MONNETISPA,10.01,10.8,9.93,10.03,34503,20191111
513460,MAHALAXMI SM,7.6,7.6,7.6,7.6,1,20191111
513472,SIMPLEX CAST,34.65,34.65,34.65,34.65,600,20191111
513488,SH.STEEL WIR,12,13,12,13,603,20191111
513509,KALYANI FORG,170,170,170,170,49,20191111
513511,PANCH.STEEL,23.5,24.65,23.15,23.75,1685,20191111
513513,ADITYA ISPAT,2.96,2.96,2.96,2.96,11,20191111
513515,S.R.INDUS.,0.37,0.37,0.37,0.37,1200,20191111
513517,STEELCAST,115.05,120,115.05,120,2265,20191111
513519,PITTIENG,39.85,43,39.85,41.3,7773,20191111
513528,GLITTEK GRAN,1.27,1.27,1.25,1.25,23900,20191111
513532,PRADEEP MET.,47.55,47.55,47.4,47.45,20,20191111
513548,SHARDA ISPAT,62.15,62.15,62.15,62.15,1,20191111
513554,MAHA STEEL,158,158,151.5,155.5,4093,20191111
513566,NOVA IRON&ST,2.75,2.75,2.75,2.75,200,20191111
513599,HIND.COPPER,39.5,41.3,39.5,40.55,111379,20191111
513605,SRIPIPES,175.9,175.9,172,173,2642,20191111
513683,NLCINDIA,52.6,56.6,52.6,55.8,28731,20191111
513687,SPECTRA IND.,0.89,0.89,0.89,0.89,257,20191111
513691,JMT AUTO LTD,1.5,1.55,1.5,1.55,22137,20191111
513693,KIC METALIKS,45,45.1,44.95,44.95,3609,20191111
513709,SHILP GRAVUR,57.05,67.95,56.2,66.05,3835,20191111
513713,WHITEORG,7.17,8.7,7.15,8.7,114133,20191111
513729,ARO GRANITE,39.5,39.5,39.5,39.5,127,20191111
514010,HIM.FIBRES,1,1.05,1,1.03,1467,20191111
514030,DEEPAK SPINN,83.95,84,81,83.65,1801,20191111
514034,JBF IND.LTD,7.25,7.29,6.92,7.15,313,20191111
514043,HIMAT.SEIDE,143,143,135.15,135.9,7160,20191111
514045,BSL LTD.,27.6,29.2,27.6,29.2,17213,20191111
514087,PBM POLYTEX,44.4,45,42,43.85,1635,20191111
514138,SURYALATA SP,106.3,112,106.3,112,84,20191111
514142,TT LTD.,40.05,43.95,40.05,43.95,794,20191111
514162,WELSPUN (I),57,57.1,55.85,56.5,184476,20191111
514165,IND.ACRYLICS,11.38,11.38,10.81,11.24,21360,20191111
514167,GANESH ECOSP,267,273.65,262.05,272.6,5715,20191111
514171,CEETA IND.,4.8,4.8,4.8,4.8,1,20191111
514175,VARDHMAN POL,1.92,1.92,1.92,1.92,1740,20191111
514183,BLA ROS IND,80,85.45,80,84.75,49924,20191111
514197,ST CORP,6.71,6.71,6.71,6.71,5,20191111
514211,SUMEET INDUS,2.55,2.55,2.55,2.55,44411,20191111
514215,BINNY LTD.,82,82,78.7,81.4,1886,20191111
514234,SANGAM INDIA,52,53.55,51.05,52.55,159,20191111
514264,SEASONS TEXT,6.55,7.7,6.5,7.69,381,20191111
514266,ZENITH FIBRE,54.95,54.95,49.05,53,965,20191111
514272,BHILWARA SP.,7.65,7.65,7.65,7.65,420,20191111
514286,ASHIMA LTD.,7.51,7.8,7.51,7.55,2400,20191111
514300,PIONEER EMB,27.35,27.35,25.45,25.6,4479,20191111
514302,VIPPY SPIN.,33.6,38.75,33.6,35.4,458,20191111
514322,KAMADGIRI,66,66,62.9,62.95,53,20191111
514324,OMNITEX IND.,14.1,14.1,14.1,14.1,200,20191111
514326,PATSPIN INDI,6.8,6.8,5.92,6.39,2095,20191111
514348,WINSOME YRN,0.88,0.88,0.88,0.88,10,20191111
514358,EVERLON SYN.,15,15,15,15,31,20191111
514394,AJIL,15.92,15.92,15.92,15.92,6178,20191111
514400,GARWARE SYN.,2.29,2.29,2.29,2.29,100,20191111
514412,SARUPINDUS,26,26,26,26,100,20191111
514418,MANORG,328,328,311.7,312.1,5844,20191111
514428,HINDU.ADHESI,89.8,89.8,76.5,77.35,282,20191111
514442,SRI KPR IND,12,12,11.59,11.59,17,20191111
514448,JYOTI RESINS,223.9,223.9,208,210,992,20191111
514450,MAHA.RUBTECH,31.8,34,31.75,33.7,237,20191111
514470,WIMSOME TEXT,19.35,19.35,18.6,19,972,20191111
515018,REG.CERAMIC,1.35,1.35,1.35,1.35,100,20191111
515030,ASAHI IN.GLA,192.8,199.9,192.65,195.45,1080,20191111
515037,MURD.CERAM,15.95,16.3,15.95,16.3,2230,20191111
515043,SAINT-GOBAIN,46.6,48,46.5,46.85,163709,20191111
515055,ANANTRAJ,33.15,33.25,33,33,4578,20191111
515085,RESTILE CER.,2.41,2.41,2.41,2.41,1520,20191111
515093,MADHAV MARB.,26.8,26.8,23,23.35,630,20191111
515127,RAMASIGNS,10,10.75,9.83,9.83,46400,20191111
515147,HALDYN GLASS,31.25,35.25,31.25,33,67564,20191111
516003,DUROPLY,50.85,59.8,50.85,59.75,2063,20191111
516007,MANGALAM TIM,4.66,4.91,4.61,4.91,2088,20191111
516016,SHREYANS IND,126.5,129.4,126.35,127.35,1261,20191111
516022,STAR PAPER,103.9,107.65,103.9,104.65,4707,20191111
516030,YASH PAPERS,51.5,52,50,50.75,22583,20191111
516064,ARROWGREEN,51.25,51.25,51.25,51.25,1,20191111
516072,VISHNU CHEM,134,136.1,127.1,129.35,1726,20191111
516078,JUMBO BAG,9.2,9.2,9.2,9.2,11,20191111
516082,N.R.AGARWAL,224.7,224.7,218,219.5,871,20191111
516106,SH.KARTHIK P,4.65,4.65,4.21,4.65,432,20191111
516108,S.I.PAPER,72,73,72,73,7636,20191111
516110,SCANDENT,8.13,8.13,8.13,8.13,45,20191111
517015,VINDHYA TELE,889.85,889.85,847.15,854.35,1930,20191111
517035,RUTTONSHA IN,45.95,46,45.95,46,310,20191111
517041,ADORWELDING,311,322,305,311.7,1468,20191111
517059,SALZER ELEC,125,125,119,119.9,2000,20191111
517063,JETINFOTRAN,30,30,30,30,1000,20191111
517077,INDAGIV COMM,34,34,34,34,51,20191111
517096,APLAB LTD.,6.04,6.04,6.04,6.04,100,20191111
517119,PCS TECH,5.61,5.61,5.09,5.6,1511,20191111
517146,USHA MART.LT,31.55,34.55,31.55,33,372172,20191111
517166,SPEL SEMICON,4,4.13,3.75,3.8,10239,20191111
517168,SUBROS LTD.,241.15,246.95,234,241.7,4890,20191111
517174,HONEYWELL,27825,27966,27792,27798.05,42,20191111
517201,SWITCH.TECH.,39,41,38.95,38.95,1330,20191111
517206,LUMAX IND,1245,1251.95,1211,1244.35,167,20191111
517214,DIGISPICE,6.5,6.81,6.25,6.28,7296,20191111
517224,SUJANA INDUS,0.2,0.2,0.2,0.2,7114,20191111
517230,PREM.AU.ELEC,3.23,3.23,3.23,3.23,1000,20191111
517236,CALCOM VISIO,24.5,25.25,22.85,22.85,4765,20191111
517238,DYNAVISION,46,46,46,46,400,20191111
517258,PRECISION EL,35.7,35.7,35.7,35.7,332,20191111
517264,FINELINE CI,24.55,24.55,23,23,150,20191111
517271,HBL P SYS,17,17.2,14.65,17.05,18122,20191111
517288,GUJARATPOLY,7.52,8.29,7.52,8.29,4970,20191111
517300,GUJ.IND.POW.,71.4,72.9,68.5,69.4,42625,20191111
517330,CMI LTD.,65.95,72.85,65.95,71.5,3986,20191111
517334,MOTHERSON SS,128,135.5,127.4,134.6,1263759,20191111
517344,MINDTECK (I),34.15,35.9,33.5,34.75,457,20191111
517354,HAVELLSINDIA,705,708.4,689.85,691.95,40150,20191111
517356,ACI INFOCOM,0.32,0.32,0.32,0.32,1015,20191111
517370,INCAP LTD.,23.85,23.85,23.85,23.85,400,20191111
517380,IGARSHI MOT,239.4,244.9,230.9,235.55,7345,20191111
517385,SYMPHONY,1230,1296.65,1192.2,1282.45,2006,20191111
517399,VXL INSTRUM.,1.38,1.38,1.38,1.38,200,20191111
517417,PATEL AIRTEM,112.5,116.6,110.2,113.85,2184,20191111
517421,BFLYGANDHI,193.9,194.9,188.5,189.95,8876,20191111
517429,ATHENAGLO,32.5,32.55,32.5,32.55,2200,20191111
517447,R.S.SOFTWARE,21.2,22.75,21.1,21.1,4959,20191111
517449,MAGNA ELECTR,172,172,166,166.9,3760,20191111
517477,ELNET TECH.,98,102.95,98,102.15,2350,20191111
517481,APTL,0.66,0.66,0.66,0.66,210,20191111
517494,ACCEL,5.3,5.3,4.41,4.88,5580,20191111
517498,WEBELSOLAR,25,25,23.3,23.3,26992,20191111
517500,ROTO PUMPS,117.8,123,116.1,120.3,6653,20191111
517506,TTK PRESTIGE,6197.55,6249,5993.2,6042.2,274,20191111
517514,DHINDIA,17,19,16,17.6,7559,20191111
517518,LEEL,2.75,2.98,2.7,2.98,21059,20191111
517522,RAJ GLO WIR,346,346,323,334.7,7708,20191111
517530,SURANATP,3.35,3.46,3.32,3.46,5010,20191111
517536,ONWARD TECHN,68,69.5,65.8,66.7,2535,20191111
517544,CENTUM ELEC,380,381,365.1,369.15,820,20191111
517546,ALFA TRANSFO,21,21,20,20,200,20191111
517548,STARLITE COM,8.12,8.12,7.37,8.11,1276,20191111
517562,TRIGYN TECH,53.55,55.75,53.55,55,3063,20191111
517569,KEI INDUST.,577.1,582,547.2,550.95,21834,20191111
517571,IMPPOWERS,23.15,23.15,23.15,23.15,1830,20191111
518011,KEERTHI,65.1,65.1,62,62,994,20191111
518029,GUJ.SIDH.CEM,20.15,20.35,19.7,20,2189,20191111
518075,SURAJ PRODUC,10.36,10.36,10.36,10.36,2200,20191111
518091,ANJANI PORTL,160,166,158.05,158.65,3402,20191111
519003,MODINATURAL,26.2,28.85,26.2,27.5,761,20191111
519091,TASTY BITE,9610,9610,9250,9284,34,20191111
519097,RITESH INTER,4,4,4,4,4,20191111
519105,AVT NATURAL,29.4,30.8,28.5,28.9,39735,20191111
519126,HIND.FOODS,639.95,654.95,625,650,927,20191111
519136,NAHAR INDUST,27.8,27.8,26.35,27.55,1070,20191111
519152,VADILAL ENT,1222.1,1222.1,1222.1,1222.1,20,20191111
519156,VADILAL IND,766.8,800,749.65,767.95,6329,20191111
519183,ADF FOODS LT,297.6,308,294.8,301.15,82220,20191111
519214,WILLIAM.FIN.,8.81,8.81,8.81,8.81,10,20191111
519216,AJANTA SOYA,18.85,19.4,17.7,18.7,3648,20191111
519224,WILLIAM.MAGO,15.9,15.9,14.65,14.65,35,20191111
519248,JVL AGRO,0.7,0.7,0.64,0.65,47139,20191111
519260,SANWARIA,2.36,2.36,2.24,2.36,3351602,20191111
519262,PRIMA AGRO L,9.7,10.5,9.7,9.7,371,20191111
519285,TARAI FOODS,2.6,2.73,2.47,2.73,6050,20191111
519287,MODERN DAIRI,3.8,3.99,3.8,3.98,6037,20191111
519295,BAMBINO AGRO,124,128,114.9,121.5,1798,20191111
519307,VIKAS WSP,10.27,10.27,9.75,9.79,103747,20191111
519319,JATALIA,3.75,3.75,3.75,3.75,412,20191111
519359,POONA DAL,29.95,29.95,27.05,28.7,373,20191111
519373,VIMAL OIL FD,5.63,5.63,5.63,5.63,10,20191111
519383,ANIK INDS,9,9.68,9,9.45,668,20191111
519397,SHARAT INDUS,19.45,19.45,19.45,19.45,200,20191111
519421,KSE LIMITED,1230,1250,1230,1246.65,287,20191111
519455,NARBADA,47.75,47.75,47.75,47.75,2,20191111
519457,VIRAT CRANE,20.25,20.7,19.95,20.05,607,20191111
519475,CHORDIA FOOD,138.5,138.8,137.45,137.45,792,20191111
519491,OCEAN AGRO,24.35,26,24.35,25.35,311,20191111
519494,N K INDUST.,28.15,28.15,28.15,28.15,500,20191111
519532,ASIAN TEA,7.05,7.35,7,7.35,608,20191111
519552,HERITGFOOD,336.65,336.65,325,327.25,751,20191111
519560,NEHA INTER.,0.79,0.79,0.75,0.79,2962,20191111
519566,SIMRAN FARMS,57.25,62,57.25,58.3,2264,20191111
519588,DFM FOODS,244.55,247.85,244.55,246.45,769,20191111
519600,CCL PRODUCTS,204.45,206.15,201.65,202.1,1844,20191111
519602,KELLTONTEC,16.4,17.7,16.4,16.8,22311,20191111
519612,MAHAAN FOODS,13.5,13.5,13.5,13.5,1300,20191111
520008,RICO AUTO,46.35,47.4,45.65,46.45,47152,20191111
520021,OMAX AUTOS.,47.5,49.25,46,46.4,1303,20191111
520043,MUNJAL SHOWA,134.2,134.35,131,132.05,542,20191111
520051,JAMNA AUTO,44,44.9,43.15,44.55,36683,20191111
520056,SUNDAR.CLAY,2218.6,2235.2,2218.6,2229.45,146,20191111
520057,JTEKTINDIA,84.6,87.8,84.6,85.3,10540,20191111
520059,MUNAUTO,44.95,46.45,44.95,45.65,6909,20191111
520066,JAYBH.MARUTI,212.95,219.9,212.1,216.25,15056,20191111
520073,RACLGEAR,76,81.5,75.6,79.7,18648,20191111
520075,SAMKRG PIST.,128,129.45,123.25,126.5,1336,20191111
520086,SICAL LOG,21.9,21.9,21.9,21.9,313,20191111
520111,RATNAMNI MET,954,958.2,929.1,951.9,998,20191111
520113,VESUVIUS IND,980.5,980.5,980.5,980.5,1,20191111
520119,AUTOMOTIVE S,32.5,33.4,31.65,32.5,479,20191111
520123,ABC INDIA,76.95,79.75,74,74.05,1109,20191111
520127,BALURGHAT TE,8.8,9,8.75,9,7100,20191111
520151,SHREY SH LOG,77.3,79.45,77,77,172,20191111
520155,STARLOG,14.5,14.5,14.5,14.5,202,20191111
521014,EUROTEX IND,12.5,12.5,12.5,12.5,10,20191111
521016,INDO COUNT,59.25,61.45,54,57.35,59270,20191111
521018,MARAL OVERS,19,19,18.55,18.55,360,20191111
521034,SOMA TEXTILE,3.44,3.44,3.44,3.44,5,20191111
521064,TRIDENT,63.5,63.85,61.5,61.8,36251,20191111
521068,HISAR SPIN.,17.8,17.95,17.6,17.85,500,20191111
521070,ALOK INDS.,1.9,1.93,1.84,1.93,1298135,20191111
521080,PASARI SPIN,2,2,2,2,45,20191111
521082,SPENTEX INDS,0.37,0.37,0.37,0.37,100,20191111
521097,AMARJOTHI SP,61,61.2,61,61.1,1320,20191111
521105,OLYMPIA IND.,12.15,12.15,12.15,12.15,35,20191111
521109,NAGREEKA EXP,14.67,15.15,14.67,14.7,850,20191111
521113,SUDITI IND.,14.85,14.85,13.06,14.05,2812,20191111
521141,ADITYA SPIN.,4.05,4.05,4.05,4.05,80,20191111
521149,PRIME URBAN,4.74,4.74,4.72,4.72,1250,20191111
521151,DHANLXMI FAB,23.45,23.45,23.4,23.4,218,20191111
521167,FRONT BUSS,2,2,2,2,1,20191111
521180,SUPER SPIN.,4.25,4.6,4,4.49,41082,20191111
521194,SIL INVEST,160,163.8,155,156.8,974,20191111
521200,SURYLAK.COTT,19.1,19.1,17.65,17.65,2711,20191111
521206,SAMTEX FASH.,0.49,0.5,0.49,0.49,7480,20191111
521210,CITYMAN,1.34,1.34,1.34,1.34,9,20191111
521222,SANBLUE,6.35,6.35,6.35,6.35,125,20191111
521226,UNI ROYAL IN,6.33,6.33,6.33,6.33,100,20191111
521240,SAMBANDAM SP,57.8,60.9,57.8,60.9,1002,20191111
521248,KITEX GARMEN,94.9,110.1,94.7,104.3,127561,20191111
522001,CRANEX LTD.,9.85,9.85,9.85,9.85,65,20191111
522004,BATLIBOI LTD,9.7,9.88,9.26,9.6,221,20191111
522005,AUSTIN ENGG.,44.35,44.35,44,44,12,20191111
522014,UNITED DRILL,103.65,108,99.1,107.15,5623,20191111
522017,FLUIDOMAT,81,86.45,81,84,1510,20191111
522029,WINDSOR MACH,20.2,21.2,19.4,20.35,2840,20191111
522034,SHANTHI GEAR,104.85,104.85,101.6,101.6,41,20191111
522064,HONDA SIEL,1315,1331.6,1283,1323.2,494,20191111
522073,HITECHGEAR,184,184,178.3,179.6,192,20191111
522074,ELGI EQUIP,280,280,265,265.05,1127,20191111
522101,KILBURN ENGG,21,21,20.5,20.5,2800,20191111
522105,BIRLA PRETEC,6,6.23,5.9,6.18,29881,20191111
522108,YUKEN INDIA,590,595,580,585.5,1948,20191111
522113,TIMKEN (I),888.35,888.35,851.55,858.7,1446,20191111
522122,VOITH PAPER,913.4,913.4,871,884,121,20191111
522134,ARTSON ENG,30.85,31.95,28.5,29.8,7944,20191111
522152,SOLITAIR MC,27.95,28,26.75,27.55,1573,20191111
522163,DIAMONPOWER,0.51,0.51,0.51,0.51,1500,20191111
522165,INDSIL HYD,30.6,33.85,30,30.5,1532,20191111
522183,ITL INDUSTRS,74.75,78.25,74.75,77.9,367,20191111
522195,FRONTIER SPR,203.8,205,196,203.85,1725,20191111
522205,PRAJ IND.LTD,110.4,114,110.2,111.55,75244,20191111
522207,RASANDIK ENG,60.45,60.45,55.1,55.1,192,20191111
522209,YOGI SUNGWON,1.52,1.52,1.52,1.52,501,20191111
522215,SWISS GLASS,270,292.65,270,292.65,88410,20191111
522217,GUJ APOIND,136.95,136.95,136.3,136.3,56,20191111
522229,TANEJA AERO.,23.5,24,23.05,23.9,4048,20191111
522231,CONART ENG.,22.7,25.35,22.7,25,17857,20191111
522241,M.M.FORGINGS,384,406.8,370.05,406.8,1966,20191111
522249,MAYUR UNIQ.,225.3,227,215.05,223.45,41314,20191111
522251,CENLUB INDUS,65,65,61.25,63.15,572,20191111
522257,RAJOO ENGIN.,13,13.39,13,13.29,16473,20191111
522263,JMC PROJECTS,112.9,114.25,106.25,112.7,1766,20191111
522273,AHMED.STEEL,11.05,11.05,11.05,11.05,600,20191111
522275,GET&D,167,171.1,164.2,166,2279,20191111
522281,RAM RAT.WIRE,72.5,73,70.55,70.8,1860,20191111
522285,JAY NECO IND,4.29,4.29,3.92,3.92,22500,20191111
522287,KALPA.POWER,455,456.45,452,453.85,3741,20191111
522292,CHANDNI TE,24,25.1,24,25.1,150,20191111
522294,T & I GLOBAL,72,75.25,68.4,69,356,20191111
522295,CONTROL PRNT,266.05,268.9,265.05,266.9,29,20191111
522650,BEMCO HYDRAU,112.4,112.4,112.4,112.4,1,20191111
523007,ANSAL BUILD.,39.9,39.9,36.1,36.25,832,20191111
523011,WEIZMANN LTD,23.95,23.95,22.05,22.05,597,20191111
523019,B.N.RATHI SE,19.55,19.55,19.15,19.15,3582,20191111
523021,RISHITECH,29.55,32.6,29.2,30.7,837,20191111
523023,SINCLAIR HOT,301.9,314,294.05,300.25,5005,20191111
523025,SAFARI IND.,552.5,575,552.5,562.95,1442,20191111
523100,COSMO FERR.,8.06,8.06,7.76,7.8,150,20191111
523127,EIH ASSO.HOT,310,312.5,309,309,191,20191111
523144,MEDI CAPS,13.95,14.69,13.8,14.61,1086,20191111
523151,OTCO INTERN.,19.15,20.1,18.2,20,287,20191111
523160,MORGAN CRU,1616,1650,1577.25,1604.6,639,20191111
523204,ABAN OFFSHO,31.95,31.95,29.4,30.4,7255,20191111
523207,KOKUYOCMLN,77.25,77.25,72.5,73.7,5478,20191111
523209,NICCO UCO AL,0.21,0.21,0.21,0.21,947,20191111
523218,KILBURN OFFI,2.53,2.53,2.53,2.53,11,20191111
523229,BHARAT SEATS,63.9,64,61.05,62.65,13209,20191111
523232,CONT.PETRO,19.75,19.75,19.75,19.75,115,20191111
523248,MACHINO PLAS,81.45,81.45,75.2,79,260,20191111
523261,VENKEY'S (I),1900,1917.8,1835.15,1848.5,12190,20191111
523269,ADVANI HOTEL,58.05,58.05,56.3,56.55,69,20191111
523277,G.V.FILMS,0.35,0.35,0.33,0.34,45324,20191111
523283,SUPER HOUSE,89.5,92,89.35,90.05,1006,20191111
523289,RAMA VISION,2.48,2.51,2.48,2.51,200,20191111
523301,TCPL PACK,282,282,281.45,281.45,15,20191111
523319,BALMER LAWRI,206.8,208.35,200.1,201.5,38847,20191111
523323,KOVAI MEDI.,705,774,685.05,743.5,7548,20191111
523329,ELDECO HOUS.,1685,1685,1601,1620,126,20191111
523367,DCMSHRIRAM,338,342.4,330.25,333.4,8303,20191111
523369,DCM SHR.IND,168.25,173.8,167.15,170.1,1033,20191111
523371,MAWANA SUGAR,34.9,35.5,34.4,34.9,11738,20191111
523384,MAH.RAS.APEX,82,82,80,80,200,20191111
523385,NILKAMAL L,1236,1236,1221,1229.3,277,20191111
523391,NAHAR POLY,34.5,35,34.4,35,19528,20191111
523395,3M INDIA LTD,22400,22635.05,22120,22496,110,20191111
523398,JCHAC,1978.05,1986.85,1930.45,1977.25,122,20191111
523405,JM FINANCIAL,87.2,91.3,86.15,90.7,38510,20191111
523411,ADCINDIA,173,173,173,173,1,20191111
523445,REL INDL INF,316,323.9,310.35,313.85,91218,20191111
523449,SHARP INDIA,16.5,17.8,16.5,17.45,1951,20191111
523457,LINDEINDIA,542,577.7,536.85,565.15,4903,20191111
523465,IND.BANK HSG,30,30,24.8,28,507,20191111
523467,JAIMATA GLAS,0.19,0.2,0.19,0.19,16795,20191111
523475,LOTUS CHOC,15.05,16.4,15.05,15.3,225,20191111
523489,CMM HOSPITAL,7.86,7.86,7.86,7.86,200,20191111
523537,APM INDUS.,19.8,21.45,19.05,20.75,1083,20191111
523539,PRECISION WR,183.5,183.5,177.7,177.75,614,20191111
523550,KRYPTON IND,11.88,12.25,11.88,12.25,1210,20191111
523558,NETWORK LTD.,2.1,2.1,2.1,2.1,1,20191111
523574,FEL,25,25.15,24.2,24.6,19293,20191111
523586,IND.TONERS,98.2,109.95,98.2,100.55,4754,20191111
523594,KUNSTSTOFFE,20.9,20.9,20.5,20.5,50,20191111
523598,SHIPP.CORPN,61.55,63.35,60.4,62.8,921937,20191111
523606,SIKA INTER.,190,192,182,191.6,742,20191111
523610,ITI LTD.,85.9,92,85.4,91.35,244046,20191111
523618,DREDGING COR,340.2,344,334.5,339.55,14566,20191111
523620,PHARMASIA,16.76,16.76,16.76,16.76,16,20191111
523628,PODDAR,357,357,357,357,2,20191111
523630,NATIONAL FER,27.1,27.15,26.65,26.9,99110,20191111
523638,IP RINGS LTD,63.95,64,61,61,1861,20191111
523642,PI INDUS.LTD,1401,1417,1397.95,1414.8,9871,20191111
523648,PLASTIBLEND,175.55,175.55,173.2,174.5,228,20191111
523660,WATERBASE,142.9,149,141,142.8,42457,20191111
523672,FLEX FOODS,47.1,50.5,47.1,50,2844,20191111
523676,GOLKUNDA DIA,11.69,12.2,11.69,12.2,300,20191111
523694,APCOTEX IND,164.35,167,164,166.5,2484,20191111
523696,FORTIS MLR,50.05,53.05,50.05,53.05,656,20191111
523704,MASTEK LTD,323,337,323,326.3,4184,20191111
523708,EIMCO ELECON,292.2,305,292,295.65,1532,20191111
523716,ASHIANA HOU,98.45,105.9,98.45,103.95,11843,20191111
523722,SVAM SOFTWAR,0.33,0.33,0.33,0.33,200,20191111
523732,ECO BOARD IN,1.9,1.9,1.9,1.9,100,20191111
523736,DVL,72,72,71,71.05,1060,20191111
523754,MAHEPC,98.8,98.8,92.75,93.75,12404,20191111
523756,SREIINFRA,9.35,9.76,9.2,9.33,95381,20191111
523768,GUJ.BOROSIL,69.8,75.6,66.8,73.7,99816,20191111
523782,MITSHI,51.3,54.3,51.3,54.3,2842,20191111
523796,VICEROY HOTE,1.65,1.65,1.53,1.6,7971,20191111
523828,MENON BEAR.,56.7,58.15,56.35,57,499,20191111
523838,SIMPLX INFRA,53.6,54.75,53.1,54.25,3327,20191111
523840,INN.TECH.PAC,15.9,16.89,15.9,16.25,3221,20191111
523842,SUPER TANNER,2.26,2.26,2.15,2.15,2603,20191111
523850,AXTEL INDUS.,106.05,119,105.2,113.05,4796,20191111
523874,PRECI CONTNR,0.2,0.2,0.19,0.19,550,20191111
524000,MAGMA FIN,47,51,45.8,47.7,23264,20191111
524013,HIND.FLUROCA,9.59,9.85,9,9,1234,20191111
524019,KINGFA,656.2,686.9,643.85,675.55,13,20191111
524031,PATIDAR,0.89,0.89,0.89,0.89,25,20191111
524037,RAMA PHOSPH,48.5,50.75,46.25,47.05,1425,20191111
524051,POLYPLEX,519,584,489,493.5,2750,20191111
524075,ALBERT DAVID,400,415.95,399.9,399.9,587,20191111
524080,HAR.LEATHER,22.4,22.45,22.4,22.45,495,20191111
524091,ACRYCIL LTD.,106.9,107.95,103.05,103.8,13606,20191111
524109,KABRA EXTR,70,70,67.5,68.55,1012,20191111
524129,VINYL CHEM,64.6,64.6,61,63.6,3094,20191111
524136,PEE CEE COSM,95.05,98,93.35,98,125,20191111
524164,IOL CHEM PH,203.4,211.55,202.35,210.5,84606,20191111
524174,KESAR PETRO,7.5,7.5,6.92,7.29,80863,20191111
524200,VINATI ORG.,2087.7,2106,2065.7,2075.45,1828,20191111
524202,LACTOSE(I),24,24,22.8,22.8,945,20191111
524208,AARTI INDUST,812.1,821.6,801.5,818,4223,20191111
524212,WANBURY LTD,13.3,13.3,13.25,13.25,663,20191111
524218,RESONANCE,30.5,32.5,30.5,32.4,36976,20191111
524226,GUJ AMB EXP,128,132.45,126,129.85,3299,20191111
524230,RASHTR.CHEM.,51.45,52.3,51.05,51.95,110579,20191111
524280,KOPRAN LTD.,28.45,28.95,28.35,28.75,2906,20191111
524288,AIMCO PESTI.,117.9,122.25,116.9,119.3,3170,20191111
524314,GUJ.TERC LAB,9.24,9.24,8.9,8.9,10000,20191111
524324,SEYAIND,172,172.9,166.2,166.2,9282,20191111
524330,JAYANT AGRO,134.9,134.9,133.2,134.9,23,20191111
524332,BCLIL,66,76.6,66,75.9,8526,20191111
524336,SH.HARI CHEM,18.35,18.35,18.35,18.35,100,20191111
524342,INDOBORAXC,389.9,390,372.2,377,574,20191111
524348,AARTI DRUGS,523,528.55,512,512.2,419,20191111
524370,BODAL CHEM,76.5,76.6,74.9,75.4,5854,20191111
524394,VIMTA LABS,114,114,97.3,97.6,19171,20191111
524396,BIOFIL CHEM,4.63,4.63,4.21,4.21,610,20191111
524404,MARKSANS,14.65,16.1,14.5,15.25,217631,20191111
524412,AAREY DRUGS,19.9,20,18.5,19.2,6467,20191111
524440,CAMEX LTD,25.65,25.9,22.35,22.65,12996,20191111
524444,KAVITIND,79.9,80.4,77,78.1,52834,20191111
524470,SYNCOM FORM.,0.69,0.71,0.67,0.69,429836,20191111
524480,RIDHI SIDHI,260,280,257.2,261,442,20191111
524488,SVCIND,1.15,1.2,1.15,1.15,3450,20191111
524494,IPCA LAB LTD,1059.95,1118.45,1053,1090.8,9490,20191111
524500,KILITCH DRUG,135,140.1,131.4,133.05,1308,20191111
524506,CORAL LAB.,215.15,215.15,215.1,215.1,375,20191111
524518,KREBS BIOCHM,75.6,107,75.6,90.2,150,20191111
524520,KMC SHIL,11.2,12.9,10.9,12.27,50353,20191111
524522,LAFFANS PETR,10.39,10.39,9.51,9.51,1207,20191111
524534,BHASKAR AGRO,16.6,16.6,16.55,16.6,105,20191111
524542,SUKJIT STRCH,191.5,199,191.5,197.45,1417,20191111
524558,NEULAND LAB.,501,507.15,490,504.35,397,20191111
524564,GAYATRI BIO,1.4,1.4,1.4,1.4,614,20191111
524570,PODDAR PIGM.,182,186.95,176.3,177.8,549,20191111
524576,VIVID IND,14.5,14.5,13.2,13.85,822,20191111
524582,TIRUPATI STA,24.15,26.65,24.15,24.15,302,20191111
524594,ASHOK-ALCO,27.5,30,27.45,29.65,3668,20191111
524598,AKSHARCHEM I,210.35,221,210,220.9,132,20191111
524614,INDXTRA,2.8,2.8,2.8,2.8,2,20191111
524624,GAGAN GASES,8.26,8.3,8.26,8.3,15300,20191111
524634,ALU FLUORIDE,97,102,97,98.3,4178,20191111
524640,ARCHITORG,11.5,11.5,10.5,10.5,240,20191111
524648,INDO AMINES,57.5,59.9,56,56.8,6082,20191111
524652,IND.SWIFT LT,3.8,3.89,3.75,3.89,700,20191111
524654,NATURAL CAPS,51.25,51.25,50.7,50.7,642,20191111
524663,BH.IMMUN&BIO,8.5,8.5,7.9,7.96,12665,20191111
524667,SOTL,922.05,922.05,922.05,922.05,3,20191111
524669,HESTER BISC,1622,1640.45,1592.1,1634.05,607,20191111
524687,BASANT AGRO,3.46,3.46,3.21,3.22,16029,20191111
524689,PARENT.DRUGS,2.62,2.62,2.62,2.62,311,20191111
524699,KILBURN CHEM,12.65,12.65,12.65,12.65,81,20191111
524703,SANDU PHARMA,14.55,17.55,14.55,17.5,1883,20191111
524709,NACLIND,27.2,27.85,26.8,27.85,1614,20191111
524711,VISTA PHARMA,10.85,11.25,10.85,11,2219,20191111
524715,SUN PHARMA.,419,423.25,407.25,421.55,449907,20191111
524717,TITAN BIOTEC,39.5,40.85,39,39,3214,20191111
524727,SDL,14.33,14.33,12.97,13.69,3290,20191111
524731,JENBURKT PH.,440,440,428,431.35,492,20191111
524735,HIKAL LTD.,111.5,115.75,111.35,112.55,23514,20191111
524742,CAPLIN POINT,377.25,388.8,369,383.3,2063,20191111
524748,LINK PHARMA,12.8,12.8,12.8,12.8,55,20191111
524752,COMBAT DRUGS,25.25,25.25,25.25,25.25,470,20191111
524758,WINTAC LTD,99.05,127,99.05,119.3,325,20191111
524764,NUTRA,9,9.4,8.53,8.53,4152,20191111
524774,NGL FINE CHM,519.9,525.75,507,508.85,2341,20191111
524790,EVEREST ORG.,205,225.75,205,219.4,2113,20191111
524804,AUROB.PHARMA,440,443.75,431.65,437.6,182852,20191111
524808,PHYTOCHEM I.,25.45,25.5,24.8,25.45,1457,20191111
524816,NATCO PHARM,578.55,585.85,573,580.45,2733,20191111
524818,DYNAMIC IND.,53,55,53,54,299,20191111
524820,PANAMA PETRO,70.2,70.2,68.45,68.45,233,20191111
524824,BAL PHARMA,46.2,46.2,45.15,45.15,170,20191111
524828,BDH INDUS.,70.6,72.85,67.5,68.25,2985,20191111
526001,JAUS POLYMER,3.83,3.83,3.83,3.83,7,20191111
526025,GLOBUS CON,6.83,6.83,6.83,6.83,60,20191111
526073,GALAXY BEAR.,136,136.35,129.2,129.2,150,20191111
526093,SATVAH.ISPAT,3,3.18,3,3.18,2825,20191111
526095,RAVILEELA GR,9.1,9.1,9.1,9.1,199,20191111
526117,SHERVANI IND,472.1,528.95,470,473.25,541,20191111
526137,SHETRON LTD,24.9,24.9,23.5,23.5,2200,20191111
526139,TRANSGENE BI,2.5,2.57,2.33,2.4,8100,20191111
526143,MPL,5.08,5.08,4.66,5.08,1607,20191111
526159,NIKHIL ADHSV,136,139,134.05,134.05,315,20191111
526161,SPENTA INT.,59,59,59,59,260,20191111
526169,MULTIBASE I,138.9,138.9,132.9,134,1142,20191111
526173,ANDREW YULE,16.15,16.7,15.75,16.05,136816,20191111
526179,LUDOLOW JUTE,66.3,66.3,65,66.3,30432,20191111
526195,NEOGEM INDIA,3.63,3.63,3.63,3.63,150,20191111
526217,HITECHCORP,87,90.25,87,89.25,1766,20191111
526227,FILATEX INDI,39.5,40.8,38.05,40.3,54414,20191111
526235,MERCATOR,1.34,1.36,1.24,1.32,126914,20191111
526237,MORGAN VENT,8.57,8.57,8.57,8.57,1,20191111
526241,AMRAPALI IND,3.9,3.9,3.9,3.9,9,20191111
526247,PREMIER EXPL,158,170,158,160.8,4458,20191111
526251,MID EAST POR,7.03,7.03,7.03,7.03,30,20191111
526263,MOLD-TEK TEC,48.9,50.95,48.85,48.85,1401,20191111
526285,DIVYAJYOTI I,5.73,5.73,5.19,5.19,810,20191111
526299,MPHASIS LTD,875.4,893.85,875.4,890.1,1595,20191111
526301,MEDINOVA DIA,13.82,13.82,13.82,13.82,205,20191111
526315,DIVYA.GRANIT,73.2,73.3,67,70,2239,20191111
526325,ORIENT PRESS,101,101,101,101,10,20191111
526365,SWARNASA,9,9,8.56,8.75,200,20191111
526367,GANESH HSG.,35.4,35.95,35.05,35.35,3364,20191111
526371,NMDC LTD,103.25,106.4,103.1,103.8,678286,20191111
526381,PAT INT LOG,21.5,21.6,21.5,21.6,62,20191111
526397,ALPHAGEO (I),185.05,188.75,185,185.75,753,20191111
526407,RIT PRO IND,9.12,9.9,9.1,9.8,1756,20191111
526409,KKALPANAIND,21.05,21.05,18.7,19,10943,20191111
526415,OK PLAY (I),17.25,17.25,16.4,16.95,1954,20191111
526423,KRITI INDUS.,26.5,27.9,26.5,27.4,4780,20191111
526433,ASM TECHNOLO,76,78,73.75,75.2,916,20191111
526435,PERFECTPAC,149,149,149,149,25,20191111
526441,VISIONCINE,1.15,1.18,1.1,1.18,10806,20191111
526471,WINSOME BREW,3.68,3.68,3.45,3.47,421,20191111
526479,SKY INDUST.,31.25,31.25,28.45,29.9,1384,20191111
526481,PHOENIX INT.,13.5,13.65,13,13.03,3450,20191111
526492,RISHIROOP,36.5,36.5,36.1,36.1,243,20191111
526508,SHAHISHIP,4.52,4.52,4.52,4.52,100,20191111
526519,ALPINE HSG.,10.31,11.33,10.31,10.31,3199,20191111
526521,SANGHI IND.,42.1,44.6,41.7,42.25,48453,20191111
526538,MAXIMAA SYST,1.24,1.25,1.19,1.2,3976,20191111
526544,SCANP GEOM,25.9,25.9,24,24.55,12350,20191111
526546,CHOKSI LABOR,12.01,12.01,11.02,12.01,360,20191111
526550,CCHHL,3.55,3.6,3.45,3.51,7274,20191111
526568,LONGVIEW TEA,6.11,6.25,6.11,6.15,1028,20191111
526574,ENTERPR.INTE,5.55,5.55,5.55,5.55,1,20191111
526576,TECHIN,3.37,3.55,3.37,3.37,151,20191111
526582,TPL PLAST,128.65,128.65,123.55,123.85,233,20191111
526586,WIM PLAST LT,370.1,375,370,375,1998,20191111
526596,LIBERTY SHOE,130.9,140.75,128.45,138.5,110385,20191111
526608,ELECTROTHERM,134.05,139.15,134.05,139.05,477,20191111
526612,BLUE DART EX,2265,2319.95,2223,2233.1,311,20191111
526614,EXPO GAS,3.15,3.15,2.85,2.85,6972,20191111
526616,NAT.PLASTIC,28.55,30,27.4,29.25,200,20191111
526640,ROYALE MANOR,10.78,11.31,10.78,11.28,701,20191111
526642,MIRZA INTER,63.2,63.6,61.35,61.85,49292,20191111
526650,TOURISM FINA,85.65,85.65,83,83.25,6692,20191111
526666,BHARTIYA INT,158,158.45,151,158.45,206,20191111
526668,KAMAT HOTELS,36,36.8,35.85,36.8,683,20191111
526689,FENOPLAS.LTD,18,18,18,18,600,20191111
526703,ECOPLAST LTD,101,101.05,101,101,236,20191111
526705,ELEGANT MARB,85.4,89.25,85.4,89.25,168,20191111
526707,ALCHEMIST LT,0.75,0.76,0.75,0.76,26258,20191111
526717,GOPALA POLY.,3.25,3.25,3.25,3.25,1860,20191111
526721,NICCO PARKS,27.1,27.1,24.6,25.7,872,20191111
526723,NTC INDUST,35.75,35.75,32,32,113,20191111
526727,GARNET CONST,6.9,6.9,6,6.41,2190,20191111
526729,GOLDIAM INT.,136.5,141.05,118,129.55,28021,20191111
526731,BRIGHT BROS.,64,70.7,64,67.45,2452,20191111
526737,CORPOR COUR,11.88,11.88,11.5,11.5,26,20191111
526739,NARMADA GEL,163.7,169.8,162.7,167.8,7217,20191111
526747,P.G.FOILS,75.4,77,75.4,76.75,600,20191111
526755,VELAN HOTELS,3.49,3.49,3.17,3.48,2567,20191111
526775,VALIANT COMM,24.1,25.5,24.1,24.25,433,20191111
526783,DR.AGAR.EYE,314,314,313.15,314,122,20191111
526797,GREENPLY IND,161.5,162.8,158,159.95,1321,20191111
526807,SEAMEC LTD,454.3,459,418.55,424.05,741,20191111
526813,RAGHUNATH IN,3,3,2.88,2.88,55,20191111
526817,CHEVIOT CO.,809,829,769,776.85,17626,20191111
526821,DAI-ICHI KAR,325,329.6,310,312.95,1020,20191111
526829,CONFI PETRO,27.1,29.35,27.05,28.95,53603,20191111
526847,ASHIRWAD STL,4.45,4.45,4.45,4.45,2,20191111
526851,AREX IND.,50.8,50.8,50.8,50.8,100,20191111
526853,BILCARE LTD.,25.8,25.8,25.3,25.8,47690,20191111
526861,RISHI LASER,12.99,12.99,12.99,12.99,120,20191111
526873,RAJ.GASES LT,4,4,4,4,10,20191111
526881,63MOONS,114,119,114,117.35,18444,20191111
526885,SARLA PER F,24.15,25.4,24.1,24.45,17552,20191111
526899,HFIL,7.8,7.84,7.47,7.47,5111,20191111
526905,PADMAIND,18,18.7,17.7,17.7,871,20191111
526917,CHD DEV LTD,1.59,1.59,1.56,1.59,44360,20191111
526931,HARIYANA SH.,42.5,44,42.05,42.2,481,20191111
526947,LA-OPALA RG,167,167.25,140.8,156.8,4385,20191111
526951,GOLDEN LAMIN,485,489.3,480.15,482,656,20191111
526953,VENUS REMEDI,24.25,25.4,24.2,24.4,3961,20191111
526957,UDL,12.5,12.54,11.95,12.54,14910,20191111
526971,DHOOT I.FIN.,19,19,19,19,86,20191111
526981,SHRI BAJRANG,24,24,19.05,21.65,9933,20191111
526987,URJA GLOBAL,1.8,1.81,1.75,1.76,218405,20191111
527001,ASHAPURA LTD,28,28,27.1,27.9,3577,20191111
530001,GUJ.ALKALI,423.35,423.35,411,412.05,1995,20191111
530005,INDIA CEM.,85.65,86.8,83.15,84.3,232304,20191111
530007,JK TYRE IND,71.2,71.2,68.3,68.85,148804,20191111
530011,MANGLR.CHEM,28.3,29.2,28.3,28.95,4102,20191111
530019,JUBILANT,538.5,543.75,533.25,537.8,6671,20191111
530035,SANTOSH FINE,7.73,7.73,7.73,7.73,50,20191111
530043,ACKNIT IND,48,53.55,47.75,52.75,1624,20191111
530045,TITAN SECUR.,2.7,2.99,2.7,2.79,70184,20191111
530047,MOHOTAIND,9.09,9.09,9.09,9.09,167,20191111
530063,YASRAJ CONT.,5.61,5.61,5.61,5.61,360,20191111
530067,CSLFINANCE,255,260,250.5,251.05,4147,20191111
530073,SANGHVI MOVE,74.35,74.35,71.9,72.9,10951,20191111
530075,SELAN EXPLOR,160.8,167.7,159,160.1,35554,20191111
530077,FRESHTROP FR,94.5,101,90.85,96.65,27773,20191111
530079,FAZE THREE L,37,37,33,34,3436,20191111
530109,ANUPAM,16.25,16.25,16.15,16.2,3015,20191111
530111,RAJ PACKAGIN,26.95,26.95,26.95,26.95,11,20191111
530117,FAIRCHEM,484.1,484.1,473.05,476.4,4063,20191111
530125,SAMRAT PHARM,99,105.05,99,103.6,4775,20191111
530127,NPR FINANCE,14.4,15.8,14.4,15.8,506,20191111
530129,NILE LTD.,219,257.95,215.15,254,15775,20191111
530131,UDAIPUR CEME,12.89,12.9,12.5,12.63,67255,20191111
530135,OPTIEMUS,42,42,41.3,41.3,555,20191111
530145,KISAN MOULD.,24.5,24.75,23.75,24,6927,20191111
530151,VIJAY TEXTIL,25.7,25.7,23.05,23.15,3324,20191111
530163,KERALA AYUR,48,48,46,46,395,20191111
530169,MOHIT PAPER,10.07,10.07,10.04,10.04,201,20191111
530173,OSCAR GLOBAL,4.14,4.34,4.14,4.2,300,20191111
530175,ODYSSEY TECH,26.95,26.95,24.45,24.45,2153,20191111
530177,SPS INTL.,11.88,11.88,11.88,11.88,11,20191111
530185,SURAT TEXT.,1.12,1.2,1.1,1.13,189423,20191111
530187,ATHARV ENT,1.2,1.2,1.2,1.2,4353,20191111
530199,THEMIS MEDIC,293,294,293,293,200,20191111
530201,KALLAM,8,8,7.99,8,3441,20191111
530207,BRAWN BIO,23.25,24.8,22.5,24.6,2882,20191111
530215,KINGSINFRA,20.5,21.7,20.4,20.9,105433,20191111
530233,AURO LAB.,54,57,54,55.6,2162,20191111
530239,SUVEN LIFE S,287,295,285.8,287.1,9575,20191111
530245,ARYAMAN FIN.,33.6,33.6,30.5,30.5,6,20191111
530251,RISA INTL,0.33,0.33,0.31,0.33,27937,20191111
530255,KAY POW PAP,1.85,1.85,1.85,1.85,500,20191111
530259,INTER ST.OIL,9.4,9.4,9.4,9.4,55,20191111
530305,PICCADILY AG,7.2,7.29,6.75,7.27,7168,20191111
530307,CHAMANLAL SE,44.5,45,43.05,44.65,4935,20191111
530309,CHANDRA PRAB,18.6,18.9,18.4,18.45,11000,20191111
530315,HIND.TIN WRK,52,52,50.6,50.95,2090,20191111
530317,GODAVARI DRU,16.7,16.7,14.4,15.75,741,20191111
530331,PREMCO GLOB.,148.9,149.6,136,144.05,1640,20191111
530341,MUKESH BABU,112.15,116.9,112.1,116.9,96,20191111
530343,GENUS POWER,24.4,25,24.4,24.75,17311,20191111
530355,ASIAN OILFIE,105.9,105.9,98,98.25,53131,20191111
530363,UGAR SUGAR,13.25,14.16,13,13.7,33081,20191111
530365,ORIENTBELL,127.95,129,122,122.55,1731,20191111
530367,NRB BEARINGS,104.9,105.05,101.6,102.55,2611,20191111
530369,VAMSHI RUBB.,16.67,16.67,16.67,16.67,50,20191111
530377,NILA INFRA.,5.75,6.1,5.42,5.9,255734,20191111
530401,VINYOFLEX LT,19.5,19.5,19.5,19.5,291,20191111
530403,VALLABH POLY,9.75,10.23,9.75,10.23,61,20191111
530405,JINDAL CAP.,4.41,4.41,4.41,4.41,196,20191111
530419,SUMEDHA FISC,16.95,18.85,16.95,18.7,10464,20191111
530421,KUWER INDS.,3.08,3.08,3.08,3.08,301,20191111
530427,CHOKSI IMAG,13.95,13.95,12.73,13.68,500,20191111
530429,ASHISH POLY.,5.05,5.05,5.05,5.05,800,20191111
530431,ADOR FONTECH,43.25,43.25,42.1,42.55,4852,20191111
530433,SHIVA FERT.,16.45,17.65,16.45,16.9,586,20191111
530459,VALSON INDUS,20.85,21,18.6,18.6,6003,20191111
530461,SABOO SODIUM,4.55,5.2,4.55,5.18,1103,20191111
530477,VIKRAM THERM,82.4,87.95,82.4,87.95,575,20191111
530517,RELAXO FOOT.,550,551.65,540.55,548.6,2994,20191111
530521,VIRAT INDUS.,50,50.1,47.25,49.95,1806,20191111
530543,MARG LTD,9.45,9.45,9.05,9.4,35237,20191111
530549,SHILPA MEDIC,325,334.8,325,329.7,2080,20191111
530555,PARAMOUNT CO,9.5,9.5,8.77,9.08,7005,20191111
530577,LADDERUP FIN,37,38.65,37,38.65,154,20191111
530579,UYFINCORP,2.42,2.42,2.42,2.42,1,20191111
530585,SWASTIK INV,68,71.4,68,71.4,15506,20191111
530589,PRIMA PLASTI,61.4,64.95,61.4,61.85,2862,20191111
530609,CARNATION IN,7.25,7.25,7.22,7.22,1605,20191111
530617,SAMPRE NUTRI,10.5,10.9,10.5,10.63,531,20191111
530621,AAIL,23.45,23.45,22.25,22.35,759,20191111
530627,VIPULORG,146.5,149,140,144.75,3037,20191111
530643,ECORECO,32,33,31.5,32.5,769,20191111
530655,GOODLUCK,53,55.95,50.05,53.7,4285,20191111
530665,ZENITH HEALT,1.24,1.34,1.22,1.22,31783,20191111
530677,SUPREME HO,5.6,6,5.6,5.65,16580,20191111
530689,LYKISLTD,20.25,21.9,20.25,21.8,2398,20191111
530695,PRIME PROP,14.2,14.8,13.1,13.99,2478,20191111
530697,ZENLABS,40.8,40.8,39.2,39.2,12931,20191111
530709,GOWRA LEASNG,15.1,15.95,15,15.05,491,20191111
530715,ALPS INDS.,0.97,0.97,0.97,0.97,1000,20191111
530723,ASIT C FIN,48.95,48.95,48.95,48.95,25,20191111
530735,SUPER BAKERS,6,6,6,6,100,20191111
530759,STERL.TOOLS,181.05,198.6,176.4,195.85,19465,20191111
530771,KLG CAPITAL,5.5,5.5,5.5,5.5,100,20191111
530789,CEEJAY FINAN,103,108.15,103,103,452,20191111
530803,BHAGIL,109,109,104,104.65,3467,20191111
530805,OIVL,18.7,18.7,18.7,18.7,4800,20191111
530813,KRBL LTD.,210.2,211,206.2,206.75,3256,20191111
530815,REFNOL RESIN,27.75,28.85,27.75,28.85,3443,20191111
530821,SSPDL LTD,23.05,23.05,23.05,23.05,50,20191111
530825,DAIKAFFIL CH,22.75,22.85,21.6,21.6,2276,20191111
530829,CIL SECURITS,14.25,14.25,14.25,14.25,51,20191111
530843,CUPID LTD,225.25,239,202,206.95,96176,20191111
530845,SUNSHIELD CH,118,118,116,116,561,20191111
530871,CHEMBOND CHM,207,218,207,213.2,611,20191111
530879,CIFL,110,110,109.95,109.95,100,20191111
530883,SUPER CROP.,18,18,17.25,17.45,47413,20191111
530885,FIVECORE,0.38,0.38,0.38,0.38,1,20191111
530897,N.G.IND.LTD.,59,59,59,59,1,20191111
530915,J.R.FOODS,3.31,3.31,3.31,3.31,530,20191111
530919,REMSONS IND.,81.15,82.5,81.15,82.35,1006,20191111
530943,SRI ADHIKARI,1.78,1.78,1.62,1.78,5930,20191111
530951,RAMINFO,33.6,42.6,33.6,39.9,4622,20191111
530953,SUNIL AGRO F,27.8,27.8,27.8,27.8,200,20191111
530959,DIANA TEA CO,9.83,9.95,9.66,9.84,1597,20191111
530961,VIKASECO,3.86,3.86,3.8,3.86,101882,20191111
530965,INDIAN OIL,134.9,135.9,133.75,135.6,244988,20191111
530973,ALFA ICA (I),33.6,33.6,33.6,33.6,25,20191111
530977,SKCIL,42.5,43.5,41.1,43.5,1025,20191111
530979,INDIA HOME,51,51,45,47.25,3800,20191111
530985,JPT SECUR.,5,5,4.9,4.9,150,20191111
530991,ROOPA INDUS,9.61,9.61,9.61,9.61,200,20191111
530997,UNIQUE ORGAN,4.62,4.66,4.62,4.66,1663,20191111
530999,BALAJI AMINE,400,400,354.95,372.9,2967,20191111
531017,ARIHANT SEC.,6.68,6.68,6.68,6.68,1,20191111
531025,VISAGAR FIN,0.51,0.51,0.51,0.51,100,20191111
531041,COMPETENT AU,180,194,174,179.95,275,20191111
531043,DHAN JEEVAN,10.55,10.55,10.5,10.5,500,20191111
531049,NEELKANTH RO,7.8,7.8,7.8,7.8,100,20191111
531067,CONTIL I LTD,5.63,5.63,5.63,5.63,100,20191111
531069,VIJAY SOLVEX,147.5,149.95,147.5,149.95,3,20191111
531082,ALANKIT,14.9,15.51,14.06,14.24,7032,20191111
531083,NIHAR INFO,7.94,7.94,7.94,7.94,5200,20191111
531091,UNITED CRED.,15.8,15.8,14.3,15.7,246,20191111
531092,OM MET INFRA,27.9,28.8,25.55,26.95,24346,20191111
531109,ISHAN DYES,23.6,24.1,23.05,23.85,1641,20191111
531112,AMAZEENT,32.55,32.55,32.55,32.55,10,20191111
531120,PATEL ENGG.,15.37,16.49,15.37,15.37,104698,20191111
531129,INANI MARBLE,15.55,15.55,14.9,15,493,20191111
531146,MEDICAMEN BI,356,366.85,351,354.3,3192,20191111
531147,ALICON,392.2,403.1,382.2,389.75,67,20191111
531153,DILIGENT,3.83,3.83,3.83,3.83,100,20191111
531156,ALFAVISON.OV,26,26,26,26,1,20191111
531158,CATVISION,7.94,7.94,7.94,7.94,205,20191111
531161,ABM KNOWLEDG,47.65,47.65,42.2,45.65,428,20191111
531162,EMAMI LTD.,324.15,326.3,321.75,323.8,4306,20191111
531163,KEMISTAR,49.2,49.2,47,48.05,5010,20191111
531173,SYSCHEM (I),7.19,7.54,7.19,7.54,311,20191111
531175,BLS INFOTE,0.19,0.19,0.19,0.19,4547,20191111
531179,ARMAN FIN,565,567,543.1,547,308,20191111
531196,GAGAN POLYCO,2.56,2.56,2.56,2.56,250,20191111
531198,DHANADACOL,0.95,0.95,0.95,0.95,300,20191111
531201,SHILCHAR TEC,172.05,179.95,172.05,179.95,216,20191111
531206,KWALITY CRED,10.62,10.62,10.62,10.62,7,20191111
531209,NUCLE.SOFT E,306.6,306.6,302.05,303,205,20191111
531212,NALIN LEASE,14.1,14.8,13.6,14.8,118,20191111
531213,MANAP FIN,166.25,167.7,165.2,167,42015,20191111
531215,RTS POWER CO,32.8,35,32.65,32.75,563,20191111
531216,COMFORT INTE,5.3,5.35,5,5.06,14448,20191111
531223,ANJANI SYNT.,12.9,12.9,12.7,12.7,170,20191111
531225,FRONTIER,7.5,7.5,7.5,7.5,3110,20191111
531233,RASI ELECTRO,2.75,2.88,2.62,2.87,2734,20191111
531234,VICTORY PAPR,93.05,93.05,90,91.25,3651,20191111
531241,LINC PEN &PL,193.1,193.1,193.1,193.1,1,20191111
531246,PRIMA IND.,8.4,8.4,8.4,8.4,34,20191111
531252,ANERI,2.7,2.7,2.7,2.7,100,20191111
531253,INDIA GELAT.,89.2,91.1,89.2,90.8,360,20191111
531255,PARAGON FIN.,11.2,11.2,11.2,11.2,84,20191111
531266,VST TILLERS,1273,1298,1235.8,1270.9,192,20191111
531273,RADHE DEVLOP,13.99,14.38,13.02,14.35,815,20191111
531278,ELIXIR,35,35,34.8,34.8,10,20191111
531289,NATFIT,39.1,44.85,39.05,41.6,14361,20191111
531297,ARTEFACT PR,35.9,35.9,34.25,35.85,5512,20191111
531306,DHP INDIA LT,480,489.8,440.2,464.5,24396,20191111
531307,SRK INDUS,0.73,0.78,0.73,0.78,151500,20191111
531335,ZYDUS WELL,1617.9,1630.05,1573.4,1582.5,1133,20191111
531336,AUROMA COKE,8.6,8.6,8.6,8.6,3,20191111
531337,JUMPNET,72,73.35,71.75,72.05,141596,20191111
531340,BERVIN INV.,11.79,12.37,11.79,12.37,3,20191111
531341,GUJ.INVESTA,3.65,3.65,3.65,3.65,110,20191111
531344,CONTAIN.CORP,570,586.45,563.5,581.55,68162,20191111
531349,PANACEA BIOT,138.1,138.1,136.45,136.6,15,20191111
531358,CHOICE INT.,45,50.05,45,48,5011,20191111
531359,SHRIRAM ASSE,125.4,125.4,125.4,125.4,5,20191111
531360,GOLECHA GLOB,7.93,7.93,7.93,7.93,5,20191111
531373,BYKE HOSP,21,22.35,20,22.3,3577,20191111
531381,ARIHANT FOUN,29.05,29.05,29.05,29.05,3270,20191111
531396,WOMEN NETWOR,2.11,2.11,2.11,2.11,100,20191111
531404,ZICOM ELECTR,1.5,1.52,1.4,1.52,28930,20191111
531411,TUNI TEXTILE,0.19,0.19,0.19,0.19,7000,20191111
531412,RADIX IND,61.05,61.15,59.9,59.9,102,20191111
531417,MEGA CORPN.,0.28,0.28,0.28,0.28,2000,20191111
531426,TAMIL.NEWSPR,185.25,186,178.35,181.75,12395,20191111
531431,SHAKTI PUMPS,252,253.75,240.05,243.8,3312,20191111
531437,PWASML,22.1,23.6,19.25,21.25,2832,20191111
531439,GOLDSTONE EN,9.01,9.65,9.01,9.54,1154,20191111
531449,GRM OVERSEAS,170,185,167.9,184.9,600,20191111
531453,MOHIT INDUS.,5.29,5.29,5,5,301,20191111
531456,MINAXI TEXT.,0.44,0.44,0.44,0.44,6830,20191111
531460,CONTI.CONTRL,4.54,4.54,4.54,4.54,1000,20191111
531471,DUKE OFFSHOR,16.75,16.76,16.05,16.5,6504,20191111
531472,CYBELE IND,6.79,6.79,6.79,6.79,312,20191111
531479,GLOBAL LAND,1.7,1.7,1.7,1.7,1000,20191111
531489,CG-VAK SOFTW,28.75,28.75,28.7,28.7,57,20191111
531494,NAVKAR BUILD,19.2,19.9,18.95,19.9,172,20191111
531495,BLUECOAST,20.7,20.7,20.7,20.7,30,20191111
531497,MADHUCON PRJ,4.45,4.88,4.45,4.88,24,20191111
531499,SYBLY INDS.,1.45,1.45,1.45,1.45,10067,20191111
531500,RAJESH EXPO.,678,685.4,675,677.4,48197,20191111
531502,ESAAR (I)LTD,0.73,0.75,0.73,0.75,6,20191111
531508,EVEREADY (I),53.5,54.2,52.85,53,5058,20191111
531512,ORIENT TRADE,4.07,4.07,3.9,3.99,26370,20191111
531518,VIKASPROP,4.16,4.16,4.16,4.16,180612,20191111
531525,ACE SOFTWARE,18.2,18.2,18.2,18.2,50,20191111
531531,HATSUN AGRO,600,600,580,585.25,202,20191111
531539,RISHABH DIGH,23,23,22.9,22.9,640,20191111
531540,MARUTI INFRA,22.3,22.3,20.8,21.55,7996,20191111
531543,JINDAL WORLD,60.9,69.95,58.15,58.8,22616,20191111
531548,SOMANY CRAM,182.25,185.05,182.25,184.75,1099,20191111
531556,CORAL (I)FIN,13.5,13.5,12.75,13.25,1012,20191111
531591,BAMPSL SECUR,0.91,0.91,0.91,0.91,12,20191111
531595,CGCL,213.9,217.75,210.3,213.65,180499,20191111
531599,FDC LIMITED,189,192.95,178,181.35,12739,20191111
531608,GORANI INDUS,11.4,11.4,11.4,11.4,10,20191111
531609,KG PETROCHEM,74,74,74,74,5,20191111
531616,STARCOM,95.1,98.9,95.1,98.9,15,20191111
531633,LINCOLN PHAR,164.5,181,158.4,175.7,11566,20191111
531642,MARICOLTD,367.2,375,367.2,371.3,454311,20191111
531648,MAHAVIRIND,0.65,0.65,0.65,0.65,1,20191111
531663,YUVRAAJHPL,0.49,0.49,0.49,0.49,300,20191111
531668,VISION CORPO,1,1,1,1,100,20191111
531673,ANKA INDIA,20.8,20.8,20,20.7,2140,20191111
531686,ADVIK LABORS,0.55,0.59,0.55,0.55,1791,20191111
531687,KARUTURI GLO,0.34,0.34,0.34,0.34,8407,20191111
531688,PRITHVIEXCH,22.65,22.65,18.8,19.7,1886,20191111
531692,KHYATI MULTI,0.55,0.55,0.55,0.55,50,20191111
531694,RAINBOW FOUN,20.5,20.5,20.5,20.5,19,20191111
531717,VIDHIING,66.25,66.25,63.85,65.1,5329,20191111
531719,BHAGIRA.CHEM,400,409,399,400.25,1120,20191111
531723,STAMPEDE CAP,0.65,0.69,0.65,0.67,12678,20191111
531726,PANCHSHEEL O,54.65,54.65,54.65,54.65,19,20191111
531727,MENON PISTON,14.3,15.2,14.3,14.72,3303,20191111
531737,GREENCREST,0.69,0.69,0.69,0.69,16561,20191111
531739,GENNEX LAB,3.15,3.31,3.15,3.3,12361,20191111
531746,PRAJAY ENGS.,7,8,7,7.98,7443,20191111
531761,APOLLOPIPES,392,392,376,377.45,4404,20191111
531768,POLY MEDICUR,212,218.85,206.95,216.05,39258,20191111
531780,KACL,1.61,1.61,1.61,1.61,1,20191111
531795,ATUL AUTO,210.1,221.5,206.6,218.55,878,20191111
531802,PRERNA INFR,21.8,21.8,21.8,21.8,500,20191111
531810,METAL COATIN,31.95,33.5,31.95,33.5,6,20191111
531814,TIRUPATI SAR,7,7.1,6.5,6.8,4399,20191111
531822,RODIUM,111.1,111.55,110.45,111,4054,20191111
531834,NATURA HUE C,0.9,0.9,0.9,0.9,800,20191111
531842,LAHOTI OVER.,10.25,11.4,10.25,11.38,3237,20191111
531845,ZENITH BIRLA,0.64,0.7,0.64,0.64,2224,20191111
531859,ORIENTAL VEN,51.75,55,50.65,54.05,2345,20191111
531861,JOINDRE CAPI,15,15.97,15,15.64,866,20191111
531862,BHARATAGRI,142.5,158,142.5,151.95,20709,20191111
531869,SACHETA MET.,14.8,14.8,13.85,14.21,12393,20191111
531879,PIONEER DIS.,137,144,137,142.45,598,20191111
531881,GMETCOAL,13.05,13.05,12.4,12.4,1096,20191111
531882,KWALITYLTD,3.59,3.68,3.55,3.68,213920,20191111
531888,REXNORD ELE.,27.9,27.9,26.5,26.5,110,20191111
531889,INTEG.TECH.,1.14,1.14,1.14,1.14,221,20191111
531893,SAWACA BUSI,0.65,0.65,0.64,0.64,8010,20191111
531900,CCL INTER,9.8,9.8,9.8,9.8,735,20191111
531917,TWINSTAR SOF,0.82,0.82,0.82,0.82,850,20191111
531921,AGAR IND COR,116.1,116.1,116.1,116.1,200,20191111
531923,DHAMPURE SGR,11.73,12.94,11.73,12.94,1069,20191111
531925,SHANTANU SHE,0.19,0.19,0.19,0.19,3150,20191111
531950,VERTEX SEC.,1.14,1.14,1.14,1.14,10100,20191111
531952,RIBA TEXTILS,36,36.75,33,33.7,28436,20191111
531962,SHREMETAL,9.8,9.8,9.8,9.8,300,20191111
531977,CHARTERLOGIS,3.19,3.19,2.86,2.95,43110,20191111
531978,AMBIKA COTTO,888,896.95,870.1,891.55,285,20191111
531979,HIND ALUMIN,51.5,53.9,51.25,51.25,407,20191111
532001,INDUCTO STL.,19.15,19.15,19.15,19.15,5,20191111
532022,FILAT FASH,3.62,4,3.62,3.98,17607,20191111
532025,SOWBH MEDIA,2.4,2.4,2.4,2.4,10,20191111
532033,JAIN STUDIOS,2.08,2.08,2.08,2.08,220,20191111
532034,SAFALHBS,1.19,1.19,1.19,1.19,614,20191111
532035,UNISTAR MULT,1.51,1.51,1.51,1.51,650,20191111
532038,EMMSONS INT.,3.88,3.88,3.88,3.88,200,20191111
532039,ZENOTECH,29,30.9,29,30.85,6324,20191111
532041,HINDUSTN BIO,3,3,2.95,3,10966,20191111
532051,SWELECT,122.2,122.2,118.2,120.15,105,20191111
532067,KILPEST (I),85,87,85,86.65,2039,20191111
532070,SUPERB PAPER,10.05,10.05,9.95,9.95,34400,20191111
532081,KSERASERA,0.19,0.19,0.19,0.19,30301,20191111
532092,SAGARPROD,11.46,11.57,11.3,11.45,373212,20191111
532097,MUKAND ENGG.,11.55,11.55,11.1,11.41,600,20191111
532102,SBEC SUGAR,7.01,7.01,7.01,7.01,100,20191111
532123,BSE INFRA,1.09,1.09,1.09,1.09,1253,20191111
532129,HEXAWARE TEC,338.2,341.2,336.8,339.4,12885,20191111
532134,BANKBARODA,94,98.9,94,96.5,2566103,20191111
532139,G-TECH INFO.,0.7,0.7,0.7,0.7,1472,20191111
532141,ANDHRA CEMEN,2.93,2.94,2.8,2.93,57112,20191111
532143,SKM EGG PROD,42.15,44.45,40.2,41.2,1416,20191111
532144,WELCORP,138.1,140.75,138,138.35,66562,20191111
532145,H.S.(I) LTD.,6.66,6.66,6.66,6.66,1827,20191111
532149,BNK OF INDIA,66.4,67.7,66.1,67.1,552823,20191111
532150,INDRAPRAST,41.15,42.8,40.45,42.05,30387,20191111
532155,GAIL (I) LTD,127.9,130.65,125.05,130.35,433639,20191111
532156,VAIBHAVGBL,810,818,809.2,812.4,236,20191111
532159,TRESCON,70,78.15,66,75.75,2363,20191111
532162,JK PAPER,117,120.3,116.75,117.8,41288,20191111
532163,SAREGAMA (I),418,419,395,401.9,3441,20191111
532164,MINOLTA FIN.,0.83,0.83,0.83,0.83,1,20191111
532172,ADROITINFO,8.03,8.8,8.03,8.56,741,20191111
532173,CYBERTECH,48.55,51.9,48.55,49.95,2770,20191111
532174,ICICI BANK,487.9,499.35,484.6,496.95,536234,20191111
532175,CYIENT,391.35,399,390,398.5,4006,20191111
532178,ENGINRS.(I),105,108.3,105,107.65,49869,20191111
532179,CORPN.BANK,17,17.15,16.55,16.7,23054,20191111
532180,DHANALAK.BNK,15.45,15.85,15,15.55,55996,20191111
532181,GUJ.MINERAL,62,63.4,62,62.55,29282,20191111
532183,GAYATRI SUGR,0.96,1,0.96,0.96,6451,20191111
532187,INDUSIND BNK,1418,1455,1408.5,1444.9,147127,20191111
532189,INDIA TOURIS,382.05,386.65,376.1,380.85,15823,20191111
532209,J & K BANK,31.7,31.7,30.9,31.6,36165,20191111
532210,CITY UNION,212.65,215.75,212.65,214.4,10492,20191111
532212,ARCHIES LTD,19.05,19.95,19.05,19.35,2361,20191111
532215,AXIS BANK,726.9,735.5,721.55,733.6,162472,20191111
532216,HB STOCKHOL.,6.9,6.91,6.88,6.88,106,20191111
532217,SIEL FINANCL,1.53,1.53,1.53,1.53,5,20191111
532218,SOUTH IND.BK,10.99,11.03,10.91,10.97,125885,20191111
532219,ENERGY DEV.,5.3,5.34,4.97,5.28,3950,20191111
532221,SONATA SOFT.,304.9,312.9,303,311.45,4485,20191111
532230,BENGAL TEA &,22.1,22.1,22.1,22.1,50,20191111
532234,NAT.ALUM,46.6,46.75,45.65,46.05,198719,20191111
532240,INDIA NIPPON,335.05,335.05,334.95,334.95,107,20191111
532256,NALWA SONS,849,860.2,849,860.2,19,20191111
532259,APAR INDUS.,520.05,520.05,507,507.8,1037,20191111
532262,TCI INDUS.,624,624,624,624,25,20191111
532268,ACCELYA,960,975.5,960,975.5,1142,20191111
532271,CYBERMATE,1.79,1.79,1.66,1.7,15047,20191111
532275,LANDMARC LEI,0.39,0.39,0.39,0.39,2250,20191111
532276,SYNDICATE BN,28.05,28.15,27.2,27.4,31710,20191111
532281,HCL TECHNO,1150.1,1151.35,1130.25,1146.1,92240,20191111
532282,CASTEXTECH,0.54,0.54,0.54,0.54,2614,20191111
532284,TCFC FINANCE,24.3,24.95,23.15,23.15,452,20191111
532285,GEOJITFSL,29.3,29.3,28.85,28.85,1427,20191111
532286,JINDAL STE,144.5,151.7,144.5,150.8,1725439,20191111
532290,BLB LTD.,4.12,4.12,3.55,3.8,2392,20191111
532296,GLENMARK PHA,280.1,292,280.1,290.85,41108,20191111
532300,WOCKHARDT,286.4,292,284.4,287.05,58347,20191111
532301,TATA COFFEE,84.5,85.05,83.65,84.1,16718,20191111
532305,IND-SWIFT LA,29.5,30.45,28.65,29.4,22900,20191111
532309,GEPIL,689.7,704.9,689,696.75,1738,20191111
532310,SHREE RAMA,3.94,4.14,3.94,3.95,1914,20191111
532313,MAHINDRALIFE,379.65,387,374.35,380.65,929,20191111
532316,S KUMARS.COM,1.32,1.32,1.32,1.32,378,20191111
532321,CADILA HEALT,234.95,234.95,229.6,230.25,51131,20191111
532323,SHIVA CEMENT,13.97,14.53,13.97,14.53,518088,20191111
532324,CINEVISTA,10.65,10.65,10.65,10.65,354,20191111
532326,INTENS TECH,31,31.8,29.6,30.85,716,20191111
532329,DANLAW TECH.,62.2,62.2,57.9,60.4,10351,20191111
532330,BIOPAC INDIA,2.14,2.14,2.14,2.14,1000,20191111
532331,AJANTA PHARM,988.2,1000.35,985,988.1,2373,20191111
532333,HB PORTFOLIO,15.05,17.5,15.05,17.3,1757,20191111
532334,HB ESTATE DE,9.45,10.2,9.45,10.2,315,20191111
532339,COMPUCOM SOF,8.38,9,8.26,8.45,13639,20191111
532341,IZMO,33,33.3,32,33.3,332,20191111
532343,TVS MOTOR L,452.35,454,439.25,446.15,56520,20191111
532345,GATI LTD.,63.05,64.1,60.45,60.45,56900,20191111
532348,SUBEX LTX,5.4,5.4,5.13,5.25,68917,20191111
532349,TRANSPORT CO,277.65,280.5,275,276.5,495,20191111
532350,PADMALAYA TE,1.7,1.7,1.65,1.7,11875,20191111
532351,AKSH OPTIFIB,7.48,7.48,7.12,7.12,76647,20191111
532356,TRIVENI ENGG,69,69.7,66.95,67.5,96100,20191111
532357,MUKTA ARTS,40.8,42.65,40.7,40.95,893,20191111
532362,NAGPUR POWER,25.1,25.1,25.1,25.1,10,20191111
532365,DYNACONS SYS,26.2,26.2,25.35,25.5,641,20191111
532366,PNB GILTS,28.6,28.65,27.95,28.3,8644,20191111
532368,BCG,3.18,3.33,3.02,3.21,49476,20191111
532369,RAMCO INDS.,185,191,185,187.75,110,20191111
532370,RAMCO SYSTM,150.05,151.5,146.5,149.3,5599,20191111
532371,TATA TELESER,2.95,3.19,2.9,3.16,858836,20191111
532372,VIRINCHI,40.05,42.6,40.05,41,9382,20191111
532373,WEPSOLN,27.8,27.8,27.8,27.8,1731,20191111
532374,STER TECH,136.7,137.8,133,133.7,188398,20191111
532375,TIPSINDUSTR,75.4,75.4,71.8,71.8,255,20191111
532376,MRO-TEK,28.3,28.3,28.3,28.3,500,20191111
532379,FIRSTOBJ,5.05,5.05,5.05,5.05,1288,20191111
532380,BABA ARTS,4,4.3,4,4.25,1955,20191111
532382,BALAJI TELE.,56.6,57.2,55,55.85,3624,20191111
532384,TYCHE INDS,70,74,70,73.5,7631,20191111
532386,CALIFORN.SOF,18.5,18.5,17.1,17.1,2130,20191111
532388,INDIAN OVER.,11,11,10.09,10.13,74151,20191111
532390,TAJ GVK HOTL,169.1,171.25,167.5,167.9,974,20191111
532391,OPTO CIRCUIT,4.01,4.01,3.91,3.96,44916,20191111
532395,AXISCADES,71,73.25,70.55,72.6,5172,20191111
532398,UMESL,1.06,1.06,1.06,1.06,2200,20191111
532400,BSOFT,63.7,65.25,63.7,64.95,11360,20191111
532404,SAVEN TECHNO,13.69,14.95,13.68,14.18,623,20191111
532406,AVANTEL LTD,231,235.9,230.5,232,978,20191111
532407,MOSCHIP,11.61,12.65,11.61,12.15,26163,20191111
532408,MEGASOFT LTD,7.06,7.1,6.8,7.1,480,20191111
532410,TRANSCORP IN,15.2,16.6,15.2,15.6,1113,20191111
532411,VISESH INFO.,0.19,0.19,0.19,0.19,9010,20191111
532413,CEREBRA INTE,21,21.25,20.75,21.15,19804,20191111
532416,MID-DAY MULT,10.25,11,10.12,11,702,20191111
532418,ANDHRA BANK,18.9,18.9,17.8,17.9,49783,20191111
532419,SMARTLINK,85.05,86.45,83.5,83.5,197,20191111
532424,GODREJ CONS,750,768,722,732.9,14363,20191111
532430,BF UTILI,295,303.5,293.45,299.5,26304,20191111
532432,UNITD SPR,630.65,638.4,623.85,626.6,18138,20191111
532439,OLECTRA,191.1,194.8,189,191.2,3845,20191111
532440,MPS LTD,514.1,514.1,508.2,511.15,440,20191111
532443,CERA SANITAR,2549.4,2612.3,2549.4,2612.05,231,20191111
532454,BHARTI ARTL,370,373.7,368.35,371.7,239746,20191111
532455,SHALIMAR WIR,5.55,5.55,5.55,5.55,280,20191111
532456,COMPUAGE INF,8.6,8.91,8.59,8.72,14845,20191111
532457,GULSHAN POLY,44.7,44.7,41.6,41.6,4914,20191111
532459,AUNDEFAZE,22.5,22.5,22.5,22.5,275,20191111
532460,PONNI SUG(ER,139,155.75,139,154,11996,20191111
532461,PUNJAB NATIO,61.6,62.2,61.15,61.75,889282,20191111
532466,ORACLE FIN,3166.95,3188.9,3070,3121.8,473,20191111
532468,KAMAHOLDING,5160,5280,5126,5158.3,256,20191111
532475,APTECH LTD,171.8,174.3,170,170.7,36072,20191111
532477,UNION BANK L,54.5,55.6,53.9,55.25,416175,20191111
532478,UNITED BREWA,1270,1272.5,1237.7,1246.85,12453,20191111
532479,ISMT LTD,4.05,4.24,3.9,4.22,12058,20191111
532480,ALLAHABAD BK,25.55,26.3,25.2,26,91695,20191111
532481,NOIDA-TOLL B,4.2,4.3,4.04,4.1,12452,20191111
532482,GRANULES (I),120.95,123,119.8,121.15,50411,20191111
532483,CANARA BANK,201.6,204,199.15,203.6,199485,20191111
532485,BALMER LA.IN,408.05,413.5,401.3,407.9,23916,20191111
532486,POKARNA LTD,170,175.1,167.15,171,2073,20191111
532488,DIVI'S LAB.,1696.95,1716.2,1693.6,1711.95,4228,20191111
532493,ASTRA MICRO,77.15,80.9,77.15,80.35,13408,20191111
532497,RADICOKHAIT,330.9,335.9,323,324.65,23742,20191111
532498,SHRMCITYUN,1315,1330,1307.1,1330,117,20191111
532500,MARUTISUZUK,7156,7230.05,7077,7133.25,48077,20191111
532503,RAJAPAMILLS,770,788,770,778.9,774,20191111
532504,NAVIN FLUORI,866.6,885,861.6,874,3776,20191111
532505,UCOBANK,13.64,13.88,13.55,13.64,31515,20191111
532507,BAG FIL MED,2.09,2.14,2.05,2.14,80160,20191111
532508,JSL,35.5,37.8,35.5,37.3,26847,20191111
532509,SUPRAJIT ENG,172.15,186.95,170.7,172.85,19852,20191111
532513,TVSELE,117.6,123.95,117.6,120.3,3261,20191111
532514,INDRA GAS,419,429.5,418.8,427.05,154605,20191111
532515,TV TODAY,296.05,305.4,296,300.35,144,20191111
532521,PALRED,20.1,20.5,20.1,20.5,186,20191111
532522,PETRONET LNG,283.5,284.2,281.95,282.95,19674,20191111
532523,BIOCON LTD.,264.5,267.6,262,263.4,151252,20191111
532524,PTC INDIA,57.35,58.5,57.3,58.25,53756,20191111
532525,BANK MAHA,12.3,12.3,11.26,11.53,42779,20191111
532527,RK FORGINGS,281.25,290,276.2,288.75,6648,20191111
532528,DATAM GLOB,74.6,74.7,74.15,74.15,1324,20191111
532529,NDTV,32.35,33.55,31.05,32.3,1076,20191111
532531,STAR,405,405,397.6,401.65,13521,20191111
532532,JAIPRA,2.15,2.2,2.12,2.14,719490,20191111
532538,ULTRATECH CM,4144,4177.75,4109.4,4137,88774,20191111
532539,MINDA IND,344.1,344.1,333.1,335.1,3826,20191111
532540,TCS LTD.,2144,2144,2091.3,2099.7,142808,20191111
532541,NIITTECH,1540,1593.5,1535,1570.9,22982,20191111
532543,GULFPETRO,40.25,40.25,39,39,127,20191111
532548,CENTURYPLY,168.8,170,164,167.65,6926,20191111
532553,WELENT,87,87.1,85,85.55,7769,20191111
532555,NTPC LTD,119.5,121.7,117.8,118.2,688700,20191111
532604,SALSTEEL,2.45,2.45,2.45,2.45,300,20191111
532605,JBM AUTO,223.95,230.1,222,226.6,6389,20191111
532610,DWAR SUGAR,25.15,27.05,25.05,26,52977,20191111
532612,INDOCO REM,150,152,145.25,146.85,938,20191111
532613,VIPCLOTHNG,7.72,7.72,7.5,7.72,50584,20191111
532614,IMPEX,0.38,0.38,0.38,0.38,500,20191111
532616,XCHANGING,54.5,54.5,53.5,53.5,1021,20191111
532617,JETAIRWAYS,22.2,22.2,22.2,22.2,5259,20191111
532621,MORARJETEX,13.35,13.45,13.35,13.38,496,20191111
532622,GATEWAY DIST,88.75,90,86.75,87.15,8444,20191111
532624,JINDALPH,13.9,13.9,13.9,13.9,1,20191111
532626,PONDY OXIDES,166,181,162,176.5,12745,20191111
532627,JPPOWER,1.12,1.14,1.09,1.12,2005951,20191111
532628,3I INFOTECH,2,2.04,1.95,2,198598,20191111
532629,MCNALLYB,4.32,4.53,4.32,4.52,3733,20191111
532630,GOKALDAS,85.3,85.3,83,83.7,6967,20191111
532633,ALLSEC TECH,289.95,289.95,280.3,280.3,6,20191111
532636,IIFL,138,141.65,134,136,5398,20191111
532637,MAN DRUGORG,32,33.65,32,33.65,4575,20191111
532638,SHOPPER STOP,366.7,369.6,366.55,367.65,230,20191111
532640,CYBER MEDIA,2.76,2.76,2.76,2.76,300,20191111
532641,NDL,35,35,33.8,33.85,1187,20191111
532642,JSWHL,2400.05,2598.55,2400,2571.6,26,20191111
532644,JK CEMENT,1184,1184.35,1130.3,1160.95,5257,20191111
532646,UNIPLY IND,28.9,29.05,27.05,29.05,73626,20191111
532647,PROVOGUE IND,0.75,0.75,0.75,0.75,32350,20191111
532648,YES BANK,69.9,73.55,69.2,73,19768090,20191111
532649,NECTAR LIFE,14,14.75,13.5,14.49,15106,20191111
532650,MSP STEEL,6.07,6.07,6.07,6.07,594,20191111
532651,SPL INDS,33.55,33.7,32.55,32.55,1040,20191111
532652,KARNATAKA BK,78.2,78.2,76.8,77.05,41008,20191111
532654,MCLEOD RUSSE,7.34,7.39,7.09,7.36,93534,20191111
532656,FACOR ALLOYS,1.25,1.4,1.25,1.36,174876,20191111
532658,EON ELECT,21.02,21.9,19.93,19.93,3141,20191111
532659,IDFC,33.7,34.2,33.2,33.6,61213,20191111
532660,VIVIMED LABS,15.8,15.8,14.13,14.31,4170,20191111
532661,RANE MADRAS,245,252,245,248.45,77,20191111
532662,HT MEDIA,16.25,16.65,15.9,16.6,11968,20191111
532663,SASKEN,633.9,635.4,628.4,632.35,1031,20191111
532666,FCS SOFTWARE,0.23,0.23,0.21,0.22,1043657,20191111
532667,SUZLONENERGY,2.95,2.99,2.8,2.83,2652753,20191111
532668,AURIONPRO SO,76.5,79,76,76.15,2110,20191111
532670,RENUKA SUGAR,9.48,9.69,8.7,9.65,2716679,20191111
532673,KM SUGARMILL,6.63,7.04,6.63,6.91,18804,20191111
532674,BANNARI AMMA,141,141,135.1,135.1,501,20191111
532678,BOMBAY RAYON,4.6,4.75,4.4,4.46,4377,20191111
532679,SORILINFRA,127.45,128.2,127.45,128.2,1409,20191111
532683,AIAENGINEER,1674.5,1727,1669.5,1722.05,28407,20191111
532684,EVEREST KANT,25.25,26.5,25.25,26.1,4207,20191111
532686,KERNEX MICRO,22,23.1,21,22.15,1260,20191111
532687,REPRO INDIA,641,641,618,620.5,991,20191111
532689,PVR LTD,1755,1782,1755,1777.25,4909,20191111
532692,RADHA MADHAV,3.97,3.97,3.66,3.73,44275,20191111
532693,PUNJ LLOYD,1.28,1.28,1.28,1.28,18780,20191111
532694,BARTRONICSIN,1.62,1.77,1.62,1.77,5133,20191111
532695,CELEBRITYFAS,5.88,5.88,5.78,5.84,237,20191111
532696,EDUCOMP SOLN,1.15,1.23,1.14,1.19,19139,20191111
532698,NITINSPINNER,54.4,54.4,49,52.65,5912,20191111
532699,ROYALORCH,76.75,78.4,76.6,77.55,562,20191111
532700,ENT NETWORK,248,255,248,255,86,20191111
532701,CELLA,5.68,6.14,5.68,5.88,17359,20191111
532702,GUJ PETRONET,221,222.9,213.1,214.5,24699,20191111
532705,JAGRAN PRAK,55,55,53.6,54.1,2888,20191111
532706,INOX LEISURE,367.65,367.65,363.3,365.15,5162,20191111
532707,DYNEMIC PRO,141,141,134.4,138.8,12898,20191111
532708,GVK POWERINF,4.9,4.9,4.66,4.68,179038,20191111
532710,SADBHAV ENGG,125,132.2,120,123.3,3281,20191111
532712,REL COM LTD,0.71,0.72,0.66,0.67,4239022,20191111
532713,SAKUMA EXPO,7.06,7.45,7.04,7.05,19355,20191111
532714,KEC INTERN,272,277.9,272,273.95,28644,20191111
532716,GILLA ARBUT,32,32.5,30.1,30.55,851,20191111
532717,INDOTECHTR,104,104,73,88.7,1751,20191111
532719,BL KASHYAP,11.6,11.6,10.5,10.71,153488,20191111
532720,M&M FINANSER,328.5,335.1,328,333.4,21550,20191111
532721,VISA STEEL,5.48,5.87,5.48,5.62,1933,20191111
532722,NITCO TILES,23.2,23.4,22.8,23.15,4585,20191111
532725,SOLAR IND,1038.6,1054.7,1038.6,1043.05,70,20191111
532726,GALLAN METAL,26.1,27.25,26.1,27.25,9221,20191111
532728,MALU PAPER,23.2,23.9,23,23.55,4268,20191111
532729,UTTAM SUGAR,102.7,107,102.1,104.45,11723,20191111
532731,ROHIT FERRO,0.94,0.94,0.93,0.93,800,20191111
532732,KEWAL KIRAN,985,985,985,985,1,20191111
532733,SUN TVNET,510,531.5,505.85,529,39726,20191111
532734,GODAWARI POW,147.05,150.7,146.25,147.15,6264,20191111
532735,RSYSTEMINT,50,50,46.3,49.9,411,20191111
532737,EMKAY GLOB F,75,75,73.7,75,556,20191111
532738,TANTIA CONS,1.71,1.71,1.71,1.71,412,20191111
532740,LOKESH MACH,37,37,34.95,35.55,152,20191111
532741,KAMDHENU,109.65,109.65,106,107.55,468,20191111
532742,PAUSHAK LTD,2546.4,2546.4,2429,2462.35,3689,20191111
532744,GTN TEXTILE,7.08,7.8,7.08,7.44,1689,20191111
532745,INDICAP,48,48,41.7,43.8,18652,20191111
532746,UNITY INFRA,0.39,0.39,0.39,0.39,1,20191111
532748,PRIME FOCUS,84,87.1,79.05,85.7,187258,20191111
532749,ALLCARGO,99.75,99.75,95.7,97.4,16671,20191111
532751,EASUNREYRL,3,3.16,3,3.01,3098,20191111
532754,GMR INFRASTR,21.6,21.95,21.3,21.9,1016235,20191111
532755,TECH MAH,776.85,776.85,768.25,770.15,23434,20191111
532756,MAHINDCIE,149.35,150.95,147.1,149.75,1264,20191111
532757,VOLTAMP TRAN,975,1090.95,975,1075.25,2763,20191111
532759,ATLANTA,7.23,7.3,7.05,7.2,2542,20191111
532760,DEEP INDS,103,106.15,102.8,105.6,2350,20191111
532761,HOV SERVICES,61.9,64.75,59.5,59.65,2013,20191111
532762,ACTION CONST,85,86.7,85,86.1,1413,20191111
532764,GEECEE,92.5,93.8,89,91.1,1314,20191111
532767,GAYATRI PROJ,108.5,108.5,100.1,104.1,117392,20191111
532768,FIEM INDS,364,364,361.75,361.75,80,20191111
532771,JHS SVEN,17.35,17.9,17.25,17.6,4256,20191111
532772,DCBBANK,184,184,180,182.6,18586,20191111
532773,GLOBAL VECT,51.6,58.9,51.6,57.5,855,20191111
532774,INSPIRISYS,43.4,46.95,43.4,46,933,20191111
532775,GTL INFRAST,0.44,0.44,0.4,0.42,2326233,20191111
532776,SHIVAM AUTO,26.35,30.5,26.35,29.5,252536,20191111
532777,INFO EDGE,2530.2,2637,2526.9,2564.45,42714,20191111
532779,TORNT POWER,293.2,304.7,292.6,300.7,113320,20191111
532780,PARSVNATH,2.31,2.38,2.25,2.3,87754,20191111
532782,SUTLEJ TEXT,31.5,31.6,31,31.45,3002,20191111
532783,DAAWAT,25,25.3,24.6,24.9,49346,20191111
532784,SOBHA,436,441.05,426.75,427.4,16808,20191111
532785,RUCHIRA PAP,81,83,81,81.8,2120,20191111
532787,ESS DEE ALUM,3,3.22,2.92,2.92,18271,20191111
532790,TANLA,44,46.2,43.8,46.2,136022,20191111
532794,ZEEMEDIA,7.29,7.29,7.02,7.29,1097043,20191111
532795,SITINET,2.02,2.2,2.01,2.01,40715,20191111
532796,LUMAX TECH,96.55,100.45,96.55,98.9,501,20191111
532797,AUTOIND,22.8,23.75,22.8,23.75,105,20191111
532798,NTWK MED INV,23.15,23.8,23.15,23.3,5828,20191111
532799,HUBTOWN,15,15.05,14.25,14.27,1177,20191111
532800,TV18BRDCST,23.25,23.65,23.15,23.3,46171,20191111
532804,TECHNOCRAFT,335.25,344.75,315.85,323.85,885,20191111
532805,REDINGTON,114.65,117.45,113.5,115.85,5454,20191111
532806,AI CHAMPDNY,10.48,10.48,10.48,10.48,100,20191111
532807,CINELINE,33.05,33.1,32.8,32.85,1367,20191111
532808,PGIL,184.9,189.1,180,188.15,1676,20191111
532809,FSL,45.05,45.1,43.75,43.8,127834,20191111
532810,POWER FINAN,111.15,113.4,110,112.9,117245,20191111
532811,AHLUWALIA CO,297,298.5,296,296,16,20191111
532812,TRANSWARRANT,4.25,4.29,3.81,4.2,206,20191111
532813,C & C CONSTR,2.56,2.56,2.56,2.56,1931,20191111
532814,INDIAN BANK,123.5,124.8,121.1,121.85,55567,20191111
532815,SMS PHARMACE,40.35,40.35,39.55,39.8,702,20191111
532817,ORIENTAL,13.08,13.2,13,13.15,524,20191111
532819,MINDTREE LTD,690,695.1,684,689.95,8527,20191111
532820,ELAND,3.74,3.74,3.5,3.5,10864,20191111
532822,IDEA,3.8,4.04,3.71,4,24464434,20191111
532823,EURO CERAMIC,0.91,0.91,0.91,0.91,60,20191111
532826,RAJ TELE,43.95,45,43.95,45,11,20191111
532827,PAGE INDUSTR,24400,24400,23840,23949.1,377,20191111
532828,AMD INDUS,20,21.95,19.3,21.65,13668,20191111
532829,LEHAR,19.9,19.9,14.8,15.75,128881,20191111
532830,ASTRAL POLY,1081.5,1124.1,1081.5,1103.85,2671,20191111
532832,INDBUL REAL,75.9,76.7,70.05,76,353490,20191111
532834,CAMLINFINE,61.8,62.2,60.9,60.9,47260,20191111
532835,ICRA,2715.1,2720.1,2715.1,2720.1,24,20191111
532839,DISH TV,13.72,15.3,13.38,14.92,5297662,20191111
532841,SAHYA INDU,133.05,135.85,128,129.35,9063,20191111
532842,SREE RAYALA,104,107,102.4,107,179,20191111
532843,FORTIS,153,159.9,152.5,158.55,412887,20191111
532845,TGBHOTELS,3.51,3.79,3.51,3.51,4793,20191111
532847,HILTON MET,15.27,15.27,15.27,15.27,5398,20191111
532848,DELTA CORP,195,201.6,193.8,199.4,146289,20191111
532850,MIC ELECTRON,0.61,0.61,0.61,0.61,102,20191111
532851,INSECTCID,550,557,550,557,53,20191111
532852,MCD HOLDING,17.8,18.5,17.7,17.75,862,20191111
532853,ASAHI SONG,152.55,152.55,148,149.1,680,20191111
532854,NITIN FIRE,0.42,0.42,0.42,0.42,437,20191111
532855,HARYA CAPFIN,30,30,28.7,28.9,500,20191111
532856,TIME TECHNO,64,64.25,62.9,63.15,11168,20191111
532859,HGSL,590.2,590.2,580,585,151,20191111
532864,NELCAST,41.2,42.1,41,41.15,5238,20191111
532865,MEGHMANI,58.8,59.9,56.75,57,135032,20191111
532867,V2RETAIL,117.3,122.4,117,119.9,5267,20191111
532868,DLF LIMITED,200.9,208.6,199.45,207.65,814930,20191111
532869,TARMAT,26.2,27.35,26.15,27.35,1905,20191111
532870,ANKIT METAL,0.44,0.44,0.44,0.44,838,20191111
532871,CELESTIAL,3.54,3.54,3.27,3.5,3197,20191111
532872,SUNPHA ADV,154.7,161,154.45,158.5,103030,20191111
532873,HOUSING DEV,2,2,2,2,61717,20191111
532874,SURYACHAKRA,0.27,0.28,0.27,0.27,20592,20191111
532875,ALLIED DIGIT,14.9,16,14.88,15.58,15673,20191111
532878,ALPA LAB,19.39,19.39,16.06,18.4,1290,20191111
532879,SIR SHADI LA,27,27.35,25.2,26.5,556,20191111
532880,OMAXE LTD,186.9,186.9,184.65,185.05,165609,20191111
532884,REFEX,51.45,52.2,49.95,52.2,73697,20191111
532885,CENTRAL BK,20.25,20.6,19.85,20.4,72011,20191111
532886,SEL MANUF,0.96,0.96,0.7,0.74,43100,20191111
532887,NTL,0.38,0.38,0.38,0.38,1,20191111
532888,ASIAN GRANIT,226.8,229,222.4,224.65,8795,20191111
532889,K.P.R. MILL,645.05,657,645.05,656.35,310,20191111
532890,TAKE SOLUT,109.9,110.7,107.9,108.2,2605,20191111
532891,PURAVANKARA,63.3,64.65,62.3,62.5,3710,20191111
532892,MOTILALOFS,713.95,713.95,669.7,671.6,5764,20191111
532893,VTM LTD,25.75,25.75,24.65,25.3,2936,20191111
532894,IWIND ENERGY,3.15,3.28,3.11,3.12,1283,20191111
532895,NAGREKA CAP,7.3,7.3,7.3,7.3,1,20191111
532896,MAGNUM VENT,2.94,2.94,2.94,2.94,100,20191111
532898,POWER GRID,191.5,193.2,190.35,191.7,681050,20191111
532899,KAVERI SEED,538.25,539.4,530.65,534.45,9187,20191111
532900,PAISALO,465,465,411.85,436.35,23912,20191111
532904,SUPREME INFR,11.41,11.52,11.41,11.52,683,20191111
532906,MAANALU,61.55,62.1,61,61.7,81,20191111
532907,ILFSENGG,2.73,2.73,2.47,2.61,7368,20191111
532911,PARLEIND,16.7,16.75,15.8,16.35,8886,20191111
532914,ARCOTECH LTD,2.45,2.45,2.45,2.45,17975,20191111
532915,RELIGARE ENT,55.1,58,55.1,57.75,81584,20191111
532918,RATHI BARS,9.45,10.39,9.45,9.53,500,20191111
532919,ALLIED COMP,0.49,0.49,0.49,0.49,450,20191111
532920,EMPEE DIST,4.35,4.65,4.35,4.65,1460,20191111
532921,ADANI PORTS,395.3,395.3,382.4,387.55,111039,20191111
532922,EDELWEISS,116.3,116.3,110.85,116.3,628944,20191111
532923,RGL,252,252,248.2,248.25,300,20191111
532924,KOLTEPATIL,270.95,274.25,255.35,268.55,30530,20191111
532925,KAUSHAL INFR,0.42,0.42,0.42,0.42,28389,20191111
532926,JYOTHYLAB,169.1,179.8,169.1,175.2,10896,20191111
532927,ECLERX,433.5,447,433.5,442.75,983,20191111
532928,TRIL,7.91,8,7.74,7.8,15805,20191111
532929,BRIGADE,212.05,219.4,211.5,217,4818,20191111
532930,BGR ENERGY,32.55,32.55,31.6,31.85,3583,20191111
532931,BURNPUR,1.2,1.3,1.2,1.3,3403,20191111
532932,MANAKSIA LTD,38.5,40.45,38.5,39.25,2087,20191111
532933,PORWAL AUTO,19.25,21,18,19.2,2665,20191111
532934,PPAP,177.25,177.25,173.05,175.5,147,20191111
532935,ARIES AGRO,64.45,64.45,63.1,64,1794,20191111
532937,KUANTUM,445,445,438.05,440.1,143,20191111
532939,RPOWER,5.08,5.08,4.64,4.64,5287767,20191111
532940,J KUMAR INFR,158.25,159,152.6,153.45,11089,20191111
532941,CORDS CABLE,44,46,42.35,42.65,673,20191111
532942,KNR CONST,240,240,235.2,235.9,1775,20191111
532944,ONMOBILE,37.45,37.45,35.5,35.75,7167,20191111
532945,SHRIRAM EPC,6.7,6.94,6.62,6.66,18535,20191111
532946,BANG,17.3,17.3,17.05,17.15,585,20191111
532947,IRB INFRA,71.9,74.4,71.3,73.15,75105,20191111
532951,GSS INFOTECH,34.4,36.1,34.4,35.4,3300,20191111
532952,NAHAR CAP,71,72.75,71,72.05,2261,20191111
532953,V GUARD IND,233.1,238.65,233,235.85,5110,20191111
532955,RECLTD,138,141.1,137.65,140.45,129664,20191111
532957,GOKAK TEXTI,11.55,11.55,11.55,11.55,1,20191111
532959,GAMMON INFRA,0.3,0.3,0.28,0.29,323585,20191111
532960,IBVENTURES,138.4,141.95,137.75,141.95,211494,20191111
532966,TITAGARH WAG,42.1,43.25,41.85,42.3,35536,20191111
532967,KIRI DYES,407,415,401.7,403.65,9991,20191111
532972,SANKHYA INFO,4.86,4.86,4.86,4.86,2330,20191111
532974,ABML,35,36,35,35.15,6125,20191111
532976,JAIBALA IND,21.35,21.35,21.35,21.35,20,20191111
532977,BAJAJ AUTO,3242,3252,3221.9,3239.75,6904,20191111
532978,BAJAJ FINSE,8815,8926.55,8776.3,8904.9,7825,20191111
532979,PIRPHYTO,23.55,24.5,23.55,23.55,1263,20191111
532980,GOKUL REFOIL,12.05,12.65,12.05,12.6,8332,20191111
532983,RPG LIFESCI,288.75,303.1,285,290.05,6977,20191111
532985,KOTAK SENSEX,416,416,413,414.01,2074,20191111
532986,NIRAJ CEMENT,16.9,16.9,14.5,14.8,15529,20191111
532987,RANE BRAKE,512.4,516,497,504.15,2986,20191111
532988,RANE ENGVL,220,223.7,203,205.7,459,20191111
532991,MVL LIMITED,0.19,0.19,0.19,0.19,2032,20191111
532994,ARCHIDPLY IN,29.15,31,25.25,25.7,2543,20191111
532997,KSK ENERGY,0.75,0.75,0.66,0.66,159942,20191111
532998,LEHIL,20.25,20.95,20.25,20.3,426,20191111
533001,SOMI CONVEY,16.45,16.45,13.89,15,96,20191111
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,30126,20191111
533007,LGB FORGE,2.65,2.65,2.3,2.54,4791,20191111
533008,OCL IRON&ST,4.38,4.38,4.37,4.37,1909,20191111
533012,LANDMRK PRO,1.87,1.87,1.78,1.78,2009,20191111
533014,SICAGEN IND,18.65,18.65,17.35,18.3,3849,20191111
533015,NUTEK INDIA,0.28,0.3,0.28,0.28,170600,20191111
533022,20 MICRONS,37.6,37.6,36.5,36.85,1396,20191111
533023,WABCO,6165,6180.65,6159.05,6176.15,37,20191111
533029,ALKALI,48.8,48.8,43.1,44.15,12475,20191111
533033,ISGEC,365,366.55,358,363.3,2578,20191111
533047,INDIAN MET,191.6,198,191.6,197.15,1588,20191111
533048,GI ENGINERG,2.1,2.1,2.1,2.1,150,20191111
533056,VEDAVAAG,30.5,30.5,28,29.25,1760,20191111
533068,ARROW TEX,14,14,12.26,12.33,6220,20191111
533080,MOLDTKPACK,292.9,297.25,286.05,287.9,3903,20191111
533088,MAH HOLIDAY,226.85,234.3,220.1,228.55,1647,20191111
533090,EXCEL,0.95,0.95,0.95,0.95,800,20191111
533095,BENGLA& ASM,1275.3,1462.95,1275.3,1424.25,429,20191111
533096,ADANI POWER,68.75,68.75,66.7,67.3,668309,20191111
533098,NHPC,23.2,23.55,23.2,23.3,85418,20191111
533101,SURYAMBA SP,45,45,45,45,100,20191111
533104,GLOBUS SPR,138.8,143.55,137,139.5,7133,20191111
533106,OIL INDIA,164.05,164.6,161.9,164.35,24875,20191111
533107,RNAVAL,4.75,4.75,4.53,4.75,919083,20191111
533108,BHILWRA TEC,6.45,6.45,5.7,5.7,3737,20191111
533121,EXPLEOSOL,272.7,275,268.5,270.35,321,20191111
533122,RTNPOWER,1.74,1.75,1.68,1.75,200373,20191111
533137,DEN NETWORK,42.45,45,42.45,43.75,1972,20191111
533138,ASTEC LIFE,356,361.3,351.35,354.5,2437,20191111
533144,COX KINGS,1.5,1.5,1.5,1.5,15190,20191111
533146,DLINK IND,95.5,95.7,94.05,94.55,1443,20191111
533148,JSW ENERGY,76.1,76.75,73,74,63260,20191111
533149,ESSAR SECU,2.79,2.8,2.79,2.8,2493,20191111
533150,GODREJ PROP,961,971.8,945,947.1,11906,20191111
533151,D B CORP,145.15,146.1,144.1,144.7,383,20191111
533152,MBL INFRA,5.16,5.16,5.15,5.15,2545,20191111
533155,JUBL FOOD,1610,1638.65,1595.85,1633.45,18241,20191111
533156,VASCON ENG,13.93,14.11,13.21,13.35,22405,20191111
533157,SYNCOM HEAL,1.02,1.02,1,1.02,6203,20191111
533158,THANGAMAYIL,350,353.45,350,350,209,20191111
533160,D B REALTY,9.27,9.3,8.86,9.27,161204,20191111
533161,EMMBI,103,116,102,107.2,286,20191111
533162,HATHWAY CAB,20.7,21.4,20.15,20.35,37887,20191111
533163,ARSS INFRA,24.25,24.35,24.25,24.35,116,20191111
533164,TEXMO PIPES,16.9,16.95,16.4,16.55,11456,20191111
533166,SUNDARAMMUL,1.5,1.5,1.38,1.45,94915,20191111
533167,CORO ENGG,19.5,20,18.85,19.6,6046,20191111
533168,ROSSELL IND,63,64,61,63.75,184,20191111
533169,MAN INFRA,25.15,25.25,22.65,24.5,46726,20191111
533170,TAMBOLI CAP,42,42,42,42,100,20191111
533171,UNITED BANK,8.81,9,8.81,8.89,20194,20191111
533176,DQ ENT,2.46,2.46,2.46,2.46,14,20191111
533177,IL&FS TRANS,2.53,2.53,2.41,2.42,3801,20191111
533179,PERSISTENT,616.05,620,608,617.8,1222,20191111
533181,INTRASOFT,87.55,91.15,87.5,91.15,432,20191111
533189,GOENKA DIAM,0.27,0.27,0.25,0.27,14653,20191111
533192,KCP SUGAR IN,13.9,14.8,13.8,14.39,27003,20191111
533193,KIRLOSKAR EL,12.18,12.18,11.58,11.58,16316,20191111
533200,TALWALKAR,5.3,5.69,5.21,5.21,83993,20191111
533202,NEH,1.98,1.98,1.9,1.98,58305,20191111
533206,SJVN,25,25,24.45,24.6,69407,20191111
533207,JPINFRATEC,1.49,1.49,1.35,1.35,444077,20191111
533208,EMAMI PAPER,72.6,74,72.6,73,42,20191111
533210,KRITI NUTRI,20.6,22.75,19.7,20.15,25950,20191111
533211,PARAB DRUGS,1.47,1.47,1.47,1.47,900,20191111
533212,GKB OPHTHA,37.9,37.9,37,37.9,2351,20191111
533213,FRONT SEC,35.55,35.55,33.5,33.5,102,20191111
533216,TECHNOFAB,23.9,24.8,22.6,24.75,497,20191111
533217,HMVL,80.6,82.2,78.75,80.2,283,20191111
533218,EMAMIREAL,49.6,50.7,47.45,48.8,4172,20191111
533221,ASIAN HTL W,260,280,260,268,27,20191111
533227,ASIAN HTL E,180.3,187.95,177.55,183.65,118,20191111
533229,BAJAJCON,249.6,249.95,245.3,248.45,20221,20191111
533230,HDFCMFGETF,3449.99,3449.99,3428.2,3440,133,20191111
533239,PRAKASHSTL,0.2,0.2,0.2,0.2,50,20191111
533244,ICICIGOLD,34.4,34.5,34.4,34.4,53,20191111
533248,GPPL,84.15,84.4,83.1,83.35,4258,20191111
533252,WELSPUN INV,178,178,175.25,175.25,49,20191111
533257,INDOSOLAR,0.48,0.48,0.48,0.48,2700,20191111
533259,SASTASUNDR,85,86.75,85,86.05,104,20191111
533260,CAREERP,128.95,133,126,130.75,3227,20191111
533261,EROS MEDIA,15.5,16.1,15.2,15.75,13964,20191111
533262,RAMKY INFRA,48.15,48.15,44.3,45.35,16764,20191111
533263,GREENPOWER,1.74,1.74,1.74,1.74,111494,20191111
533265,GALLISPAT,19,19.3,18.7,19,31180,20191111
533267,CANTABIL,204,208,204,208,1331,20191111
533269,VATECH WABA,176.15,185.05,174.5,180.55,8663,20191111
533270,BEDMUTHA IN,11.62,11.62,11.62,11.62,529,20191111
533271,ASHOKA,96.95,96.95,94.9,95.1,14070,20191111
533272,CEBBCO,13.55,14.2,13.55,13.9,3905,20191111
533273,OBEROI REAL,512.9,529,511.3,522.75,16830,20191111
533274,PRESTIGE,312,312,302.8,307.7,4340,20191111
533278,COAL INDIA,209,210.7,205.95,209.85,212426,20191111
533282,GRAVITA,42.6,47,42.6,46.2,26845,20191111
533284,RPP INFRA,90,94,90,90,21,20191111
533285,RDB REALTY,18.6,18.6,18.5,18.5,200,20191111
533286,MOIL LTD,145,147.6,145,145.8,20469,20191111
533287,ZEE LEARN,22,22,21.2,21.35,5264,20191111
533292,A2ZINFRA,10.06,10.3,9.8,10.15,28645,20191111
533293,KIRLOIL ENG,169.2,172.45,167,171.05,585,20191111
533294,RAVI KUMAR,6.28,6.28,6.28,6.28,182,20191111
533295,PUNJABNSIND,19.85,19.85,19.25,19.5,3611,20191111
533296,FMNL,33.6,33.6,32,32,1283,20191111
533298,SURANASOL,6.09,6.09,5.7,5.94,8036,20191111
533302,KALYANI INV,1605,1605.35,1590,1595.25,38,20191111
533303,BF INVEST,325.25,342.15,323.85,331.8,23875,20191111
533306,SUMMIT SECU,450,459,444.45,456,90,20191111
533310,MIDVAL ENT,0.79,0.79,0.79,0.79,1040,20191111
533315,INNO INVEST,3.9,3.9,3.9,3.9,76,20191111
533316,STEL,73.8,78.6,73.8,75.55,8929,20191111
533317,OMKAR SPC,5.3,5.31,4.81,4.99,13571,20191111
533320,JUBILNT IND,106.95,106.95,101.75,104.5,3094,20191111
533321,BIL ENERGY,1.5,1.52,1.5,1.52,122430,20191111
533326,TEXMACO RAIL,43.95,45,42,42.9,15642,20191111
533329,IND TERRAIN,74,77,71.6,72.4,2403,20191111
533333,FINEOTEX CH,29,29.7,28.25,28.75,13696,20191111
533336,DHUNINV,202.15,220,202.15,218.65,59,20191111
533339,ZEN TECH,62.55,63.45,61.45,61.85,5219,20191111
533343,LOVABLE,67,69,66.95,68.6,1281,20191111
533344,PTCFIN SER,13.14,13.14,12.86,12.92,29993,20191111
533385,N100,573,578.9,570,578.51,2219,20191111
533393,TCI DEVELP,344.05,365,344.05,346,18001,20191111
533398,MUTHOOT FIN,670.3,679.9,668,668.65,8479,20191111
533400,FCONSUMER,25.3,25.9,24.95,25.2,31004,20191111
533407,CIL NOVA,8.5,8.5,8.5,8.5,100,20191111
533411,SANGH FORG,30.25,32.95,30.25,32.85,511,20191111
533451,KARMA ENERG,9.01,9.78,8.6,9.54,866,20191111
533452,WEIZMANN FX,255,275,255,271.3,25,20191111
533470,RUSHIL DECOR,113.7,113.7,113.7,113.7,45,20191111
533477,ENKEI WHEEL,305,305.05,300,305,681,20191111
533482,KRIINFRA,4.87,5.37,4.87,5.37,25655,20191111
533499,BGLOBAL,2.03,2.03,2,2,1780,20191111
533506,INVENTURE,14,14,13.62,13.95,21611,20191111
533519,LNT FH,99.5,100.9,98.2,98.95,698770,20191111
533520,IBULISL,89.4,89.4,89.4,89.4,8814,20191111
533540,TREE HOUSE,6.09,6.09,6.09,6.09,10,20191111
533543,BROOKS LABS,32.4,32.95,32.4,32.7,618,20191111
533552,RUPA & CO,178,180.55,177.1,177.8,349,20191111
533553,TD POWER,144.2,145.75,143.5,145.75,204,20191111
533570,AXISGOLD,3364,3364,3364,3364,7,20191111
533573,ALEM PHARMA,580.25,581.35,573.1,574.45,2346,20191111
533576,VASWANI IND,5.02,5.1,5,5.07,3100,20191111
533581,PG ELECTRO,39.5,42.5,39.2,40.8,7146,20191111
533605,SETUINFRA,1.44,1.49,1.43,1.49,3799,20191111
533608,RDB RASAYAN,44.5,44.5,39.15,40.9,3653,20191111
533629,TIJARIA PPL,10,10.95,9.5,10.66,10511,20191111
533632,ONELIFE CAP,7.23,7.24,7.23,7.24,1603,20191111
533638,FLEXITUFF,4.13,4.13,3.78,3.97,21006,20191111
533644,UJAAS,3.2,3.25,3.19,3.23,14926,20191111
533655,TRIVENITURB,103.4,103.4,100,100.8,1474,20191111
533676,INDO THAI,24.15,26,24,24.05,365,20191111
533704,ESSAR SHIP,7.5,7.5,7.1,7.44,1485,20191111
533719,IDBIGOLD,3468,3483,3468,3475.5,26,20191111
533758,APL APOLLO,1440,1447.55,1421.05,1423.75,6218,20191111
533896,FERVENTSYN,13.15,13.15,13.15,13.15,57,20191111
533982,TERASOFTWARE,27.95,27.95,27.5,27.95,8431,20191111
534060,PMCFIN,0.31,0.31,0.29,0.31,462782,20191111
534076,ORIENT REF,215,223.15,210.05,210.7,967,20191111
534091,MCX LTD,1099,1139.25,1095.15,1132.9,86938,20191111
534139,SCHNEIDER,69.35,71.5,68.15,69.5,14160,20191111
534184,NORL,0.26,0.26,0.26,0.26,162245,20191111
534190,OLYMPIC,6.5,6.5,6.5,6.5,10,20191111
534309,NBCC,40.85,41.3,39.85,41,919215,20191111
534312,MT EDUCARE,20.4,21.95,20.4,20.4,3517,20191111
534328,HEXATRADEX,13.4,13.85,12.55,13.35,43028,20191111
534338,MAXHEIGHTS,12.5,12.55,11.88,11.88,169,20191111
534369,TBZ LTD,40.8,41.5,40,40.05,3534,20191111
534392,VSSL,66,69.4,64.2,64.55,2051,20191111
534425,SPECIALITY R,72.95,77.5,71,71.85,49653,20191111
534532,LYPSA GEMS,4.77,4.77,4.11,4.13,1779,20191111
534535,BIOGRPAPER,2.22,2.22,2.22,2.22,100,20191111
534597,RTNINFRA,1.71,1.76,1.65,1.72,20135,20191111
534598,SEPOWER,3.47,3.47,3.3,3.3,600,20191111
534600,JTL INFRA,86.5,86.5,86.5,86.5,5,20191111
534612,AMTL,16.1,16.95,15.25,15.45,4036,20191111
534615,NECC LTD,5,5.5,5,5.42,2302,20191111
534618,SAREL,11.74,11.74,11.74,11.74,300,20191111
534623,JUPITER INFO,58,58,55,55.15,3380,20191111
534674,DUCON,6.08,6.08,6.08,6.08,958,20191111
534675,PROZONINTU,20.3,21.45,20.3,20.8,6923,20191111
534680,SRG HFL,100,103.45,95,95.2,1773,20191111
534690,LAKSHMIVILAS,19.55,21.55,19.55,19.65,1183505,20191111
534691,COMFORT COM,2.26,2.29,2.26,2.29,390,20191111
534734,RMCHEM,0.72,0.73,0.71,0.71,1780005,20191111
534741,VIRTUAL GLO,0.17,0.17,0.17,0.17,15340,20191111
534742,ZUARI AGRO,91.2,91.2,87.5,88.8,18730,20191111
534748,STEEL EXCH,11.78,11.78,10.75,11.11,3875,20191111
534755,TRIO MERCAN,22.4,23.25,22.4,23.15,69156,20191111
534758,CIGNITI TECH,298,299,291,297.65,1802,20191111
534804,CARERATING,531.8,532.25,516.3,529.15,2214,20191111
534809,PC JEWELLER,35.6,36.05,33.4,34.05,1353593,20191111
534816,BH INFRATEL,219.95,222,213.55,221.1,152635,20191111
534920,COVIDH,0.61,0.61,0.61,0.61,2270,20191111
534976,VMART,1711.1,1730.95,1668,1715.75,249,20191111
535136,KAVITA FAB,7.1,7.1,7.1,7.1,200,20191111
535204,MUKTA,9.8,9.8,9.5,9.5,40,20191111
535205,MYSTICELE,3.04,3.04,3.04,3.04,150,20191111
535267,COM FINCAP,4.78,4.78,4.78,4.78,50,20191111
535276,SBISENSEX,428,428.92,427.26,427.46,866,20191111
535322,REPCO HOME,301.2,301.2,294.9,296.5,1069,20191111
535458,NRB IND BEA,7.99,7.99,7.9,7.9,101,20191111
535467,AIFL,1.52,1.52,1.52,1.52,2240,20191111
535566,KIFS FSL,42.9,42.9,42.9,42.9,25,20191111
535601,SREELEATHER,173,173,173,173,1,20191111
535602,SHARDA MOTOR,1085,1100,1085,1094.1,67,20191111
535620,BINNY MILLS,36.2,36.2,36.15,36.15,44,20191111
535648,JUSTDIAL,551,561.9,549,552.1,49320,20191111
535657,OONE,0.98,0.98,0.98,0.98,500,20191111
535693,BRAHM INFRA,20.55,20.6,18.7,18.7,600,20191111
535694,EDSL,0.19,0.21,0.19,0.21,460,20191111
535719,QUEST SOFTEC,2.47,2.47,2.45,2.45,300,20191111
535730,KHOOBSURAT,0.19,0.19,0.19,0.19,100,20191111
535754,ORIENT CEM,79.5,81.1,77.3,77.7,5320,20191111
535755,ABFRL,205,206.55,200.75,201.6,28647,20191111
535789,IBUL HSG FIN,243.95,255.3,235,238.35,3908823,20191111
535916,ALSL,5.85,5.85,5.85,5.85,16000,20191111
536128,VKJINFRA,0.19,0.19,0.19,0.19,71373,20191111
536170,KUSHAL,9.26,9.49,8.85,8.95,18460,20191111
536264,TIGER LOGS,48,49.8,46.4,48.45,2018,20191111
536493,JKAGRI GEN,450,481,450,455.25,1435,20191111
536507,FUTLIF FAS,391.75,396.7,390,393,1725,20191111
536659,PVVINFRA,12.17,12.17,12.1,12.17,16212,20191111
536672,VCU DATA,10.83,10.83,10.83,10.83,1,20191111
536709,INDRENEW,12,12,11.16,11.29,1492,20191111
536960,M100,17.6,17.68,17.59,17.68,814,20191111
536965,BP CAPITAL,4.47,4.47,4.47,4.47,1,20191111
536974,CAPTAIN POLY,25,26,24.6,25.6,46214,20191111
537007,ICICINIFTY,124.55,125.5,123.85,125.36,3698,20191111
537008,ICICINF100,129.79,129.79,128.35,128.35,134,20191111
537069,ARNOLD HOLD,9.55,9.6,9.01,9.6,10101,20191111
537092,MODEX INT,23.75,25.75,23.75,23.9,891,20191111
537253,SUNIL HEALTH,17.25,17.25,16.4,16.4,382,20191111
537254,RCI IND,24.5,24.5,23.6,23.6,14,20191111
537259,SUYOG TELE,416,445,415.7,445,19,20191111
537291,NATH BIOGEN,355.3,364.9,355.3,357.6,66221,20191111
537292,AGRI TECH,47,47,45.35,45.35,1303,20191111
537524,VIAANINDUS,4.24,4.24,3.77,3.79,6448,20191111
537536,DENIS CHEM,38,38,35.7,35.85,415,20191111
537708,KOTAKNIFTY,123.5,124.2,122.5,123.29,1431,20191111
537766,BCP LTD,8.78,8.78,8.7,8.78,22563,20191111
537785,ANISHA IMPEX,46,46,46,46,2500,20191111
537800,MANGALAM IND,0.28,0.29,0.27,0.28,61529,20191111
537820,VFL,0.46,0.46,0.43,0.43,5115,20191111
537839,PHOENIX TN,10.97,11.02,10.5,10.5,367,20191111
537840,RAUNAQEPC,30.7,30.7,30.7,30.7,709,20191111
538019,OBI LTD,10.01,10.21,10.01,10.21,5236,20191111
538057,CPSE ETF,24.22,24.38,24.13,24.26,179413,20191111
538081,HARIA APL,0.86,0.86,0.86,0.86,827,20191111
538092,JOONKTOLLEE,115.05,122,114.95,118,1464,20191111
538128,WOMENS NEXT,1.5,1.63,1.5,1.55,20000,20191111
538212,SHARP INV,0.25,0.25,0.25,0.25,6,20191111
538268,WONDERLA,293,293,273.4,280.75,842,20191111
538351,AFEL,1.81,1.9,1.81,1.9,111,20191111
538365,ADHUNIKIND,115.25,116.9,114,115.75,38479,20191111
538401,MAESTROS ELE,64,64,60.8,64,44,20191111
538422,JACKSON,0.19,0.19,0.19,0.19,1200,20191111
538423,ALPS MOTOR,0.2,0.21,0.2,0.2,13241,20191111
538432,DIVINUS,26.5,26.5,26.3,26.3,2035,20191111
538433,CLASSIC,0.25,0.25,0.25,0.25,4000,20191111
538446,MONEYBOXX,69.9,69.9,63.3,67.75,32536,20191111
538452,QUASAR,9.8,9.8,9.7,9.7,2830,20191111
538464,TPROJECT,0.38,0.39,0.38,0.38,5122,20191111
538476,CTL,3.56,3.56,3.5,3.56,1001,20191111
538521,CROWNTOURS,19.5,20.5,19,19.15,9005,20191111
538539,JTAPARIA,0.19,0.19,0.19,0.19,100,20191111
538546,BANSAL ROOF,31,31,31,31,3000,20191111
538557,SAIBABA,1.95,1.98,1.92,1.92,12350,20191111
538562,SKIPPER,57.45,57.45,55.8,56.3,1661,20191111
538564,JAMESWARREN,98.85,98.85,98.85,98.85,145,20191111
538566,APOLLOTRI,293,297.85,285.2,290.85,13093,20191111
538567,GULFOIL LUB,852,855,844,849.85,321,20191111
538607,TOYAMIND,1.15,1.19,1.15,1.18,454577,20191111
538608,DWITIYA,2.6,2.65,2.6,2.65,54002,20191111
538611,RTFL,20.75,22.8,20.75,22.8,5062,20191111
538635,SNOWMAN,37.45,38.15,37.35,37.9,13711,20191111
538646,QGO,19.8,19.8,18.85,18.9,174,20191111
538647,PURSHOTTAM,18.05,18.05,18.05,18.05,5,20191111
538653,EML,0.24,0.24,0.24,0.24,1462,20191111
538666,SHARDACROP,272.55,272.55,267,268.7,520,20191111
538683,NETFSENSEX,427.71,429,427.71,429,210,20191111
538685,SHEMAROO,177,177,169.1,170.25,292,20191111
538706,ULTRACAB,61,61,59.8,60.05,817,20191111
538708,ETIL,7.3,7.3,7.3,7.3,101,20191111
538713,ATISHAY,55,59,54,54,121,20191111
538730,PDSMFL,324,325,316,316,236,20191111
538733,STARLIT,11.8,11.8,11.8,11.8,24,20191111
538743,MUDUNURU,4,4,4,4,1,20191111
538765,JSHL,10.5,10.51,10.5,10.5,330000,20191111
538772,NIYOGIN,65.8,68.4,55,57.4,1235,20191111
538786,CIL,3.19,3.19,3.19,3.19,1,20191111
538787,GBFL,1.81,1.81,1.75,1.75,654,20191111
538795,SAPPL,208.8,208.8,175.2,187,7,20191111
538812,AANCHALISP,18,18,14.65,17.27,629551,20191111
538834,MEL,8.1,9.3,8.1,9.3,375,20191111
538835,INTELLECT,148,152,148,150,16535,20191111
538836,MONTECARLO,236,237.8,229.4,233.6,395,20191111
538837,JSTL,21.8,21.8,18.15,18.2,245,20191111
538858,CAMSONBIO,5.32,5.32,5.12,5.12,526,20191111
538860,PANAFIC,0.21,0.21,0.21,0.21,1151,20191111
538890,MKEXIM,13.1,13.15,13.1,13.15,1601,20191111
538891,MCLOUD,15.55,17,15.5,15.65,156051,20191111
538896,KANCHI,292.05,292.05,292.05,292.05,7354,20191111
538902,DHUN TEAIND,164.5,170.1,164,168.45,714,20191111
538922,COSYN,20.5,21.7,20.3,21.25,688,20191111
538943,SONAL,37.9,37.9,37.9,37.9,1100,20191111
538961,GENUSPAPER,5.1,5.3,5.07,5.18,45035,20191111
538962,MINDACORP,95,96.2,91.95,92.3,9454,20191111
538963,PACT,2.23,2.23,2.23,2.23,710,20191111
538979,GRNLAM IND,963,1049,952,1023.6,505,20191111
538987,TALBROSENG,95,97.3,91.05,95,2226,20191111
538992,SAPL,341.2,341.2,341.15,341.15,11,20191111
539006,PTCIL,396,396,366.2,376.15,316,20191111
539009,GBLIL,1.53,1.53,1.53,1.53,162,20191111
539011,CHENFERRO,10.2,10.2,10.2,10.2,180,20191111
539015,ORTEL,0.57,0.63,0.57,0.63,60623,20191111
539017,ASHFL,70,71.95,66.05,69,3056,20191111
539018,BEEKAY,255.2,272.95,255.2,258.55,123,20191111
539026,SSPNFIN,83,87,83,84.7,14000,20191111
539031,SETFBSE100,124.37,124.5,124.37,124.5,349,20191111
539032,FRASER,14.8,15.6,14.4,14.87,249662,20191111
539041,SVPHOUSING,16.2,17.45,16.2,17.45,12500,20191111
539042,AGIIL,63,63,62.75,62.8,5220,20191111
539043,BKMINDST,0.79,0.82,0.76,0.76,7641,20191111
539044,MANAKSTELTD,9.21,11.99,9.21,10.33,181,20191111
539045,MNKALCOLTD,4.8,5.4,4.61,4.63,753,20191111
539046,MNKCMILTD,3.82,4,3.82,3.84,332,20191111
539056,ADLABS,3.65,3.65,3.48,3.6,220244,20191111
539083,INOXWIND,33.3,34.4,32.8,33.2,18606,20191111
539090,RAJPUTANA,15.25,15.25,15.25,15.25,417,20191111
539097,YOGYA,28,28,28,28,4000,20191111
539113,PML,1200,1215,1165,1170.35,56,20191111
539118,VRLLOG,264,273.45,263.2,267.35,6528,20191111
539122,BODHTREE,44.5,44.5,39.65,40.4,28671,20191111
539126,MEP,31.55,35.7,31.55,35.05,33855,20191111
539131,CLLIMITED,4.22,4.22,4.05,4.05,65,20191111
539141,UFO,133.75,136.8,130.1,135.55,2376,20191111
539143,PANTH,148.35,148.65,145.2,146.35,122050,20191111
539148,SHIVALIK,231,232.2,225,228.05,2598,20191111
539149,ICSL,1,1,1,1,1500,20191111
539150,PNCINFRA,173.7,177.9,171.25,175.3,3711,20191111
539151,ARFIN,54.55,61.95,54.55,60,1049,20191111
539175,INDRAIND,9.52,9.52,9.52,9.52,10,20191111
539176,HAWAENG,23.5,23.6,21.5,23.6,869,20191111
539177,AIIL,39,39,37.1,37.8,542,20191111
539195,POEL,29,29.05,28.4,28.55,885,20191111
539196,AEL,11.5,11.9,11.5,11.69,19945,20191111
539201,SATIA,80.5,85,77,81.5,50971,20191111
539207,MANPASAND,6.26,6.26,6.26,6.26,3260,20191111
539219,MUL,315.9,318.05,315.9,317.85,122549,20191111
539221,SPORTKING,335,335,335,335,100,20191111
539223,AMBITION,13.5,13.5,13.5,13.5,16,20191111
539225,JIYAECO,40,40,37.85,38.7,42342,20191111
539226,RUDRA,116.9,116.9,105.95,107,3791,20191111
539227,LOYAL,25.6,27,25.6,27,20,20191111
539228,GGPL,90,93.95,71.85,86.15,27135,20191111
539235,GPL,313.95,313.95,313,313.95,101,20191111
539251,BALKRISHNA,18.95,18.95,18.05,18.5,122,20191111
539252,SCFL,2.75,2.75,2.75,2.75,1000,20191111
539254,ADANITRANS,284.95,284.95,277.9,279.8,27324,20191111
539255,STARDELTA,102,102.05,102,102,107,20191111
539268,SYNGENE,330,332,328.7,330.45,6665,20191111
539274,BLFL,3.52,3.52,3.52,3.52,1,20191111
539275,MSL,50,52.5,50,50.1,1075,20191111
539276,KAYA,405.3,408,399.3,400.1,320,20191111
539287,ORTINLAABS,10,10.6,10,10.6,1641,20191111
539288,AVI,6.7,6.7,6.7,6.7,50,20191111
539289,MJCO,424.75,425,412,412,1713,20191111
539290,BINDALAGRO,11.8,11.8,10.1,10.57,3818,20191111
539300,AKSPINTEX,14.58,14.58,14.58,14.58,2,20191111
539301,ARVSMART,99.25,100.1,98.9,99.1,1374,20191111
539302,POWERMECH,705,709.5,681.05,701.4,654,20191111
539309,RAMASTEEL,49,49,46.3,46.3,1051,20191111
539310,TISL,3.95,4.25,3.81,3.97,1561388,20191111
539311,NFIL,14.5,14.5,14.5,14.5,4000,20191111
539313,UTINIFTETF,1268,1269,1268,1269,14,20191111
539331,VETO,47.7,48.35,46.9,47.2,298,20191111
539332,NAVKARCORP,34.4,35.7,34.35,34.75,7524,20191111
539334,SHREEPUSHK,94.6,99.7,93.9,99.15,2518,20191111
539336,GUJGAS,194.75,200.5,194.75,198.9,31109,20191111
539346,SADBHIN,40,40.8,39.85,40.8,217,20191111
539351,PRABHAT,87.55,88.25,87.15,87.85,1012,20191111
539353,SALAUTO,168.05,168.05,158,165,82,20191111
539354,POLYSPIN,64.25,64.25,58.55,58.95,405,20191111
539359,PRITIKAUTO,84,86.65,81.25,82.85,1251,20191111
539363,SKC,12.1,12.12,12.1,12.12,2226,20191111
539383,MINFY,2.95,2.95,2.95,2.95,3,20191111
539384,KRISHNACAP,3.25,3.25,3.25,3.25,1,20191111
539391,ACME,7.78,7.78,7.78,7.78,50,20191111
539399,BELLACASA,112.35,121.85,112.35,114.35,1204,20191111
539400,MALLCOM,232,232,232,232,2,20191111
539404,SATIN,240.5,241.25,230,231.6,2572,20191111
539407,GENCON,66.65,72.5,65.15,67.8,42073,20191111
539408,KUBERJI,1.48,1.48,1.48,1.48,5750,20191111
539410,WELCON,6.86,6.86,6.86,6.86,3404,20191111
539428,TEJNAKSH,51.45,51.45,51.45,51.45,1,20191111
539436,COFFEEDAY,42.4,42.4,39,41.25,643702,20191111
539437,IDFCFIRSTB,42.6,42.8,42.1,42.55,370181,20191111
539447,BEARDSELL,12.99,12.99,10,11.7,375,20191111
539448,INDIGO,1530.1,1530.1,1471.05,1479.75,67485,20191111
539450,SHK,122.7,124.25,122.05,123.05,695,20191111
539469,PANORAMA,29.65,29.65,29.65,29.65,11,20191111
539479,GTV,10.34,10.34,10.34,10.34,1,20191111
539494,SMARTFIN,69,69,69,69,1,20191111
539516,HDFCNIFETF,1245,1253.72,1242.53,1246.49,63,20191111
539517,SXETF,4260,4260,4252.13,4255.39,34,20191111
539518,UDAYJEW,81.7,85.7,77.65,85.45,706,20191111
539520,SHAILJA,10.06,10.07,9.7,10.05,2975,20191111
539523,ALKEM,2028.75,2067.85,1945,1964.3,6204,20191111
539524,LALPATHLAB,1480,1508.2,1473,1480.85,13570,20191111
539526,SCTL,27,28.05,27,28.05,15051,20191111
539528,AAYUSH,22.05,22.05,22.05,22.05,825,20191111
539542,LUXIND,1197.55,1228,1182.5,1208.15,273,20191111
539544,ABHIINFRA,3.33,3.33,3.33,3.33,100,20191111
539545,APOORVA,12.3,12.85,12.3,12.3,155,20191111
539551,NH,289.5,305.4,281,289.1,67590,20191111
539562,AARNAV,41.5,41.5,41.5,41.5,105,20191111
539594,MISHTANN,28.55,28.55,28.55,28.55,1093,20191111
539597,JSLHISAR,69.5,70.05,69.1,69.75,2518,20191111
539598,ORACLECR,17.05,17.05,17.05,17.05,100,20191111
539620,AINFRA,12.75,12.75,12.75,12.75,5,20191111
539621,BCLENTERPR,14.05,14.05,14.05,14.05,114,20191111
539636,PRECAM,29.25,30.7,29.25,30.7,2711,20191111
539658,TEAMLEASE,2700,2700,2560,2578.75,1420,20191111
539660,BESTAGRO,253.2,254.05,250.15,254.05,39666,20191111
539678,QUICKHEAL,139.9,142.75,137.7,139,19883,20191111
539686,KPEL,142,149.1,134.9,135,1056,20191111
539725,GOKULAGRO,13.84,13.84,13.01,13.2,704,20191111
539730,FREDUN,263.5,270,260,262.45,860,20191111
539742,SIMBHALS,6.5,6.9,6.5,6.6,1202,20191111
539767,MNIL,17.4,17.4,17.4,17.4,5,20191111
539770,DARJEELING,98,98,95.5,96,15607,20191111
539785,PDMJEPAPER,16.1,16.1,15.7,15.7,4198,20191111
539787,HCG,114.5,118,113.95,114.15,1436,20191111
539798,UMIYA,9.25,9.29,8.5,8.95,4866,20191111
539799,BHARATWIRE,31.1,31.3,30.1,30.75,5444,20191111
539800,CHDCHEM,41.35,42.4,41,41.95,24051,20191111
539807,INFIBEAM,45.9,46.5,45.35,45.5,67202,20191111
539814,RADHEY,20,21,19.75,20.9,85603,20191111
539837,RPEL,101,105.9,101,105.45,251,20191111
539841,LANCER,38.95,39,36,39,4535,20191111
539844,EQUITAS,96,96,88.1,90.85,817609,20191111
539861,SKIL,5.6,5.6,5.6,5.6,688,20191111
539871,THYROCARE,548.2,563,548.2,553.45,1301,20191111
539872,BAJAJHCARE,175.05,183.95,175,183.95,354,20191111
539874,UJJIVAN,272.4,277.3,267.9,274.55,103365,20191111
539876,CROMPTON,256.65,266.75,256.65,259.55,34295,20191111
539883,PILANIINVS,1843.5,1843.5,1778.7,1790.4,1886,20191111
539884,DARSHANORNA,49,51.5,49,51.5,1095,20191111
539889,PARAGMILK,134.55,135.8,131.8,132.35,10267,20191111
539894,MADHAVIPL,220,220,220,220,1000,20191111
539910,KOCL,0.52,0.52,0.52,0.52,1000,20191111
539917,NAGARFERT,4.31,4.31,4.31,4.31,48668,20191111
539938,MIL,55.95,55.95,53.2,53.2,103,20191111
539939,YASHCHEM,94,94,93,93.5,3153,20191111
539940,MAXVIL,39,39,36.8,37.7,12366,20191111
539956,TAALENT,190,193,188,191.5,1628,20191111
539957,MGL,970,982,959.15,969.4,80845,20191111
539963,ZEAL,90.8,90.8,81,90,4439,20191111
539978,QUESS,532.7,548.4,518,530.1,17310,20191111
539979,DIGJAMLTD,0.91,0.98,0.91,0.93,47420,20191111
539980,ICICIMCAP,65,65.28,64.58,64.58,95,20191111
539981,MAXINDIA,81,81,74,74.4,19991,20191111
539982,ASYL,19.3,19.3,18.95,19,3,20191111
539986,COMSYN,49.95,50.05,48.1,48.9,2406,20191111
539992,LLOYDSTEEL,0.5,0.56,0.47,0.54,597451,20191111
539997,KPL,28.15,28.15,28.15,28.15,6000,20191111
540005,LTI,1646.95,1654.75,1620.2,1629.05,3107,20191111
540006,EASTWEST,76.5,76.9,70.15,76.45,2890,20191111
540023,COLORCHIPS,26.45,26.45,26.45,26.45,20,20191111
540024,ASHARI,14.6,14.6,14.6,14.6,979,20191111
540025,ADVENZYMES,178,180.95,178,178.05,50736,20191111
540027,PTIL,326.65,326.65,326.65,326.65,5,20191111
540047,DBL,407.15,426.25,407,419.05,28381,20191111
540048,SPAL,230,234.6,227.05,231.4,160,20191111
540061,BIGBLOC,24.85,24.85,24.85,24.85,1,20191111
540063,ECS,3.87,3.87,3.87,3.87,10,20191111
540064,FRETAIL,360.05,371.25,356.35,360,17001,20191111
540065,RBLBANK,325,346,318.3,343.4,1123693,20191111
540071,CAMSONSEEDS,2.22,2.22,2.11,2.11,1286,20191111
540073,BLS,66.35,67.05,65.8,66.65,1137,20191111
540080,NARAYANI,23.2,23.2,23.2,23.2,1,20191111
540083,TVVISION,1.3,1.36,1.3,1.36,300,20191111
540108,TAHL,72.05,78.95,72.05,73.25,6484,20191111
540115,LTTS,1457.45,1458.1,1443,1448.9,1889,20191111
540124,GNA,273,277.5,265,268.75,4576,20191111
540133,ICICIPRULI,521.95,527,518.75,524.25,59539,20191111
540134,IISL,11.4,14,11.4,14,23289,20191111
540136,HPL,46,46,44,44.45,3734,20191111
540143,SAGARSOFT,46.55,49.25,46.55,48.8,4159,20191111
540145,VALIANTORG,1529.95,1537,1470,1484.65,7950,20191111
540147,SHASHIJIT,31.85,31.85,31.85,31.85,4800,20191111
540153,ENDURANCE,1105,1110,1096.2,1101.5,258,20191111
540154,IDFSENSEXE,390,390,390,390,12,20191111
540173,PNBHOUSING,580,580,558.95,563.45,33695,20191111
540175,REGENCY,30,30,28.65,28.65,6622,20191111
540180,VBL,747,770.05,735.9,763.1,33801,20191111
540192,LKPSEC,7.67,7.67,7.67,7.67,7731,20191111
540198,OSIAJEE,34.35,34.35,32.5,34,54143,20191111
540203,SFL,1280,1280,1240,1241.1,38,20191111
540210,TMRVL,20.15,20.75,19.7,20,6817,20191111
540212,TCIEXP,763,765,756.5,763.9,207,20191111
540222,LAURUSLABS,366.05,373.75,364,369.6,1400,20191111
540243,NEWLIGHT,33.75,33.75,33.7,33.75,700,20191111
540251,AXISE1GPG,10.76,11.66,10.76,11.66,38210,20191111
540253,SNTCL,8.15,8.55,8.15,8.55,8050,20191111
540259,SHANGAR,41,41,41,41,350,20191111
540267,FLORACORP,7.88,7.88,7.88,7.88,1001,20191111
540268,DHANVARSHA,67.5,72.3,66.5,68.05,79053,20191111
540269,SKL,4.59,4.59,4.59,4.59,10000,20191111
540293,PRICOLLTD,34,34,33,33.35,5264,20191111
540311,JITFINFRA,6.5,6.7,6.5,6.7,347,20191111
540336,AXISE2GPG,11.94,11.94,11.94,11.94,10,20191111
540360,LLFICL,110,112,109.5,111.7,21890,20191111
540361,DANUBE,9.46,9.46,9.46,9.46,100,20191111
540366,RADIOCITY,29.75,30.25,29.2,29.8,1697,20191111
540376,DMART,1968.8,1982.8,1961.05,1964.9,11770,20191111
540386,ONTIC,9.55,9.6,9.55,9.6,286,20191111
540395,CHEMCRUX,109.95,116.95,109.95,116.95,4000,20191111
540396,MANOMAY,32,34.9,31.9,34.85,60000,20191111
540403,CLEDUCATE,83.75,83.75,77.55,79.75,591,20191111
540404,PRIME,136,137,136,137,6000,20191111
540405,OCEANIC,45.45,46.5,45.45,46.5,6000,20191111
540425,SHANKARA,352,365,348.45,350.95,5595,20191111
540426,RELSTRUCT,5.42,5.42,5.42,5.42,6000,20191111
540469,IPRU2933,10.29,10.29,10.29,10.29,10000,20191111
540492,PGL,19.45,19.45,19.25,19.25,15000,20191111
540497,SCHAND,64,77.9,64,76.75,8275,20191111
540519,MEERA,149.3,149.3,149.3,149.3,2000,20191111
540526,IRBINVIT,52.55,52.75,52.55,52.75,7500,20191111
540530,HUDCO,41,42.1,39.7,41.85,154919,20191111
540544,PSPPROJECT,538.8,545.35,535.25,542.85,105,20191111
540545,BGJL,27,27,27,27,6900,20191111
540565,INDIGRID,94.4,94.4,94.02,94.28,83349,20191111
540570,SFIVL,10.3,10.55,10.2,10.21,14048,20191111
540575,STARCEMENT,97.5,97.5,94.25,94.85,1035,20191111
540590,RIDDHICORP,121.5,121.5,121.5,121.5,3483,20191111
540595,TEJASNET,75.95,75.95,74.5,74.8,2414,20191111
540596,ERIS,415,424,402.4,422.45,947,20191111
540602,GTPL,70.3,70.3,70.3,70.3,17,20191111
540611,AUBANK,699,720.4,685,717.45,252054,20191111
540612,ICICILOVOL,94,94,92.5,92.5,3,20191111
540613,GEL,41.8,45.65,41.7,45.45,42000,20191111
540614,GGENG,20,20,20,20,50000,20191111
540615,7NR,169,173.7,168.5,173.65,386936,20191111
540642,SALASAR,134,137,121,128.25,1624,20191111
540647,GANGESSEC,38,44,38,41,1006,20191111
540648,PALASHSEC,31,32.9,28.65,31.8,5389,20191111
540649,AVADHSUGAR,259,274,254.7,263.1,20459,20191111
540650,MAGADHSUGAR,110.35,111,106.05,106.85,1248,20191111
540653,SINTEXPLAST,0.96,1.06,0.96,1.06,79463951,20191111
540669,UTINEXT50,289,293.5,287,287,215,20191111
540673,SIS,954,954,865,922.2,582,20191111
540678,COCHINSHIP,398,407.9,396,406.8,8906,20191111
540679,SMSLIFE,300,300,288,288.25,148,20191111
540680,KIOCL,134.05,136.65,127.35,131.25,6825,20191111
540686,SMRUTHIORG,133,133,130,130,250,20191111
540691,ABCAPITAL,87.7,88.3,85.3,86.8,257656,20191111
540692,APEX,312,333,308,316.7,112630,20191111
540694,ANG,40.5,40.5,40.5,40.5,1600,20191111
540695,DWL,79.1,79.1,79.1,79.1,1500,20191111
540699,DIXON,2799.4,3060,2799.4,3006.85,5387,20191111
540700,BRNL,61.6,62.8,60.45,60.45,630,20191111
540701,DCAL,122.45,123.75,118.5,120.05,8918,20191111
540702,LASA,17.85,18.2,17.5,18.2,7706,20191111
540704,MATRIMONY,540,540,495,495.6,3018,20191111
540709,RELHOME,5.99,6.59,5.99,5.99,71703,20191111
540710,CAPACITE,219.2,222,216,217.65,4557,20191111
540716,ICICIGI,1320,1347.25,1300,1338.45,14731,20191111
540717,PQIF,21.5,21.5,21.5,21.5,20,20191111
540719,SBILIFE,982.5,982.5,950,969.35,57299,20191111
540724,DIAMONDYD,949.8,949.8,925.9,926.2,22,20191111
540725,SISL,64.5,64.5,64.5,64.5,1000,20191111
540727,POOJA,50.5,50.5,46.6,46.6,9000,20191111
540728,SAYAJIIND,133.2,133.2,133,133,290,20191111
540730,MEHAI,141.75,141.75,139,139,16,20191111
540735,IRIS,21,21,21,21,4000,20191111
540743,GODREJAGRO,491.3,496.6,485.85,488.1,5406,20191111
540744,MESCON,7,7,6.4,7,236,20191111
540749,MASFIN,739.8,739.8,715,721.85,1058,20191111
540750,IEX,143.35,144.4,140.1,143.7,12445,20191111
540755,GICRE,274.5,290.7,270.45,281.6,73540,20191111
540757,SCPL,137,140,130.05,133.35,32800,20191111
540762,TIINDIA,438,450.3,438,444.55,499753,20191111
540767,RNAM,320,333.8,320,325.55,203208,20191111
540768,MAHLOG,392,423.75,388.55,395.8,5637,20191111
540769,NIACL,145,152.35,139.1,152.15,70193,20191111
540774,IFGLEXPOR,149.7,153,148,148.05,168,20191111
540775,KHADIM,226.55,229.85,217.2,223.6,5289,20191111
540776,5PAISA,174.6,174.6,161.05,165.45,1060,20191111
540777,HDFCLIFE,569.15,583.8,565.15,570.9,283957,20191111
540787,ICICIB22,35.5,35.79,35.03,35.65,38751,20191111
540789,DNAMEDIA,0.34,0.36,0.34,0.36,3454,20191111
540793,HHOF1140RG,8.45,8.46,8.45,8.46,11000,20191111
540797,SHALBY,110.85,121.4,110,114.35,36132,20191111
540798,FSC,482.5,484,460,481.3,2663,20191111
540809,MRCEXIM,5.44,5.54,5.34,5.53,216000,20191111
540824,ASTRON,37.45,39.95,37.45,37.45,144477,20191111
540861,IPRU3018,9.15,9.2,9.11,9.19,12502,20191111
540879,APOLLO,85.8,87,83.7,84.85,1667,20191111
540900,NEWGEN,201,201,197,197.2,382,20191111
540901,PRAXIS,64.8,66.8,61.6,66.8,31,20191111
540902,AMBER,994,1016.55,986.4,998.75,3037,20191111
540904,TIRUFOAM,49.8,49.8,49.8,49.8,5,20191111
540935,GALAXYSURF,1575,1620,1509.9,1599.85,1926,20191111
540938,GUJHYSPIN,3.4,3.69,3.4,3.69,30000,20191111
540945,FSSPL,2.46,2.46,2.46,2.46,4000,20191111
540953,KENVI,18,18,18,18,3000,20191111
540954,IWP,45.1,45.95,44.15,44.95,3210,20191111
540955,TDSL,21,21.75,21,21.75,9000,20191111
540961,SHIVAMILLS,32.1,34.5,32,33.6,330,20191111
540975,ASTERDM,144.2,149.85,144.2,145,6054,20191111
541005,KANCOTEA,33,33.1,33,33,118,20191111
541019,HGINFRA,187.65,197,187,194.2,2616,20191111
541084,DACE2RG,8.35,8.35,8.35,8.35,100,20191111
541092,ABSLRIF6RG,7.59,7.59,7.1,7.11,701,20191111
541097,LIQUIDETF,1000.01,1000.01,999.99,999.99,1272,20191111
541143,BDL,327,335.9,324,333.9,7822,20191111
541153,BANDHANBNK,557,564.75,534.6,549.35,89435,20191111
541154,HAL,760,775.5,756.35,765.25,1648,20191111
541161,KARDA,155.4,160.8,155.4,158.6,543,20191111
541163,SANDHAR,239.5,239.75,236.05,239.6,66,20191111
541167,YASHO,115,115,115,115,1200,20191111
541178,BENARA,11.4,13.15,11.2,12.9,20000,20191111
541179,ISEC,297.85,300.75,296.35,299.2,4993,20191111
541195,MIDHANI,173.6,179,168.2,170.65,57721,20191111
541233,LEMONTREE,59.95,60,57.8,57.95,7999,20191111
541269,CHEMFABALKA,171.1,171.1,171.1,171.1,10,20191111
541276,GARVIND,21.65,25.95,21.65,25.95,15000,20191111
541299,DLCL,18.7,21.52,18.7,21.5,28000,20191111
541301,ORIENTELEC,192.2,193.6,185,191.2,3833,20191111
541302,DHRUV,34,35,34,35,4000,20191111
541304,INDOUS,63,76,63,75.5,17500,20191111
541309,IPRU3095,8.3,8.3,8.25,8.27,5000,20191111
541336,INDOSTAR,190,191.75,180,187.4,7279,20191111
541338,UHZAVERI,19,19,16,17.91,33000,20191111
541347,PARVATI,1.95,1.95,1.9,1.9,8006,20191111
541353,INNOVATORS,32,32.5,30.25,30.25,25600,20191111
541400,ZIMLAB,88.95,91,80.1,81.95,1731,20191111
541402,AFFORDABLE,78.5,81,78,78,16000,20191111
541403,DOLLAR,177.2,179.8,175,175.5,242,20191111
541445,WAA,25.5,27,25.5,26.95,40800,20191111
541450,ADANIGREEN,86.6,95,85.15,93.6,388211,20191111
541540,SOLARA,415,429.95,414.1,418.35,788,20191111
541545,TALWGYM,5.3,5.3,4.94,5,12941,20191111
541546,GAYAHWS,0.27,0.27,0.26,0.26,6,20191111
541556,RITES,289.9,292.9,287,289.45,32355,20191111
541557,FINEORG,1898.35,1991.6,1898.35,1957.8,2412,20191111
541578,VARROC,483,489.95,476.35,478.2,2357,20191111
541627,HITECHWIND,22.25,22.9,22,22.6,5800,20191111
541634,RAWEDGE,67.25,67.25,67.25,67.25,1600,20191111
541678,TVF1G,8.71,8.71,8.7,8.7,8000,20191111
541700,TCNSBRANDS,720,730,685.65,703.4,389,20191111
541701,SUPERSHAKT,321,321,321,321,47400,20191111
541729,HDFCAMC,3202,3360,3195,3346.35,89039,20191111
541741,TINNATFL,16.71,16.71,16.71,16.71,5,20191111
541770,CREDITACC,682,729.4,682,709.85,8729,20191111
541771,AMINTAN,0.89,0.89,0.89,0.89,20000,20191111
541804,IPRU3168,8.66,8.66,8.65,8.65,2500,20191111
541809,ICICINXT50,28.7,28.85,28.11,28.85,490,20191111
541890,SPACEINCUBA,0.37,0.37,0.37,0.37,15251,20191111
541956,IRCON,442,456.65,428.8,435.35,27330,20191111
541972,SETFSN50,319.98,320,319.48,319.48,173,20191111
541974,MANORAMA,359.95,364.9,348,348.25,12600,20191111
541988,AAVAS,1539.65,1555.35,1510,1539.9,1122,20191111
542002,DCL,10.2,10.2,10.2,10.2,3000,20191111
542011,GRSE,225.6,227.45,220.95,223.25,15169,20191111
542012,AAL,60,60,60,60,2000,20191111
542019,SHUBHAM,80,80,80,80,6000,20191111
542057,BCPL,40.25,40.25,40.25,40.25,4000,20191111
542066,ADANIGAS,146.9,148.5,146.9,148.15,54167,20191111
542117,NETRIPPLES,12.28,12.28,12.28,12.28,1,20191111
542131,MAN50ETF,120.9,120.9,120.4,120.4,33,20191111
542141,TECHNOE,263,267,262.05,265.85,307,20191111
542216,DALBHARAT,821.5,827.9,817,823.9,104221,20191111
542231,NILASPACES,1.3,1.32,1.23,1.3,32804,20191111
542233,TREJHARA,15.09,15.09,15.09,15.09,30,20191111
542248,DECCAN,75.1,77,74,76.45,9600,20191111
542333,CESCVENTURE,346,349.35,339.75,343.9,237,20191111
542337,SPENCER,71.8,71.8,70.35,71,1741,20191111
542351,GLOSTERLTD,696,696,671,671,623,20191111
542383,RITCO,70,70,60.5,60.5,3200,20191111
542399,CHALET,337,337,323,323,69,20191111
542446,JONJUA,39,39.1,37.75,38.75,62400,20191111
542460,ANUP,513,536.15,501.85,509,1628,20191111
542484,ARVINDFASN,421.05,422.3,410.9,412.45,1944,20191111
542503,MAHIP,8.34,8.34,8.34,8.34,4000,20191111
542579,AGOL,25.85,25.85,25.85,25.85,2000,20191111
542597,MSTC,151,156.1,140,153.45,145183,20191111
542602,EMBASSY,397.82,401,395,398.5,7000,20191111
542628,NSL,29.95,29.95,29.95,29.95,3000,20191111
542641,CKFSL,0.57,0.57,0.57,0.57,27,20191111
542649,RVNL,24,24.15,23.9,23.95,150829,20191111
542650,METROPOLIS,1388,1416,1381,1400.8,2324,20191111
542651,KPITTECH,89.05,90.85,89.05,90.2,3066,20191111
542652,POLYCAB,892,894,875.2,880.95,12186,20191111
542654,VRFILMS,128.6,128.6,128.6,128.6,1000,20191111
542655,VIKASMCORP,4.08,4.08,3.88,4,10601,20191111
542665,NEOGEN,384.15,404.9,384.1,395.05,9377,20191111
542668,EVANS,165.3,173.8,165.3,173.8,1000,20191111
542669,BMW,16.25,16.25,16.25,16.25,7,20191111
542670,ARTEMISELC,144,144,144,144,19000,20191111
542677,MAHESH,17.45,17.45,15.95,16,116,20191111
542678,CHCL,17.5,17.5,16,16.5,8000,20191111
542682,HARISH,35.2,37.8,35.2,36.95,221,20191111
542684,PPL,76,80.25,76,78.6,1050,20191111
542685,DGCONTENT,4.54,4.65,4.4,4.55,2900,20191111
542694,PARSHVA,97.5,97.5,97.5,97.5,1500,20191111
542724,EARUM,75,75,71.5,71.5,114000,20191111
542725,SBC,25.5,25.6,25.5,25.55,96000,20191111
542726,INDIAMART,1758.8,1988,1755.25,1948.35,22662,20191111
542729,DCMNVL,27.4,30,27.4,28.9,1468,20191111
542730,ICICIBANKN,309,317.7,305,312.33,114,20191111
542752,AFFLE,1537.65,1537.65,1406.05,1482.9,55930,20191111
542758,ICICIBANKP,171,175,171,173,4,20191111
542759,SPANDANA,1350,1393.15,1337.9,1361.2,4236,20191111
542760,SWSOLAR,545,550.5,525.5,534.55,5764,20191111
542772,IIFLWAM,1235.35,1272.55,1230,1250,231,20191111
542773,IIFLSEC,25.5,26.8,25.5,26.25,4120,20191111
542774,APMFINVEST,13,13,11.51,12.16,1810,20191111
542812,FLUOROCHEM,606.75,645,605,641.4,880,20191111
542830,IRCTC,885.95,943.55,884.1,932.8,469598,20191111
542843,REHSPG,0.24,0.24,0.24,0.24,18,20191111
542850,GOBLIN,118.95,124.8,117.05,120.8,194000,20191111
542852,VISHWARAJ,76,78,72.05,73.3,11183,20191111
542857,GREENPANEL,43,48.65,43,48.65,77162,20191111
542862,SHAHLON,103.4,114.2,103.4,113.35,751,20191111
542863,ABSLBANETF,306.97,308.21,306.97,308.21,100,20191111
555555,ICICISENSX,430.34,430.45,428.75,428.75,954,20191111
570001,TATAMTRTDVR,78,80.2,77.3,79.65,395242,20191111
570004,JISLBNDVR,11.39,11.57,11.04,11.36,4350,20191111
580001,STAN CHART,61.25,61.9,58.55,59.4,950,20191111
590003,KARUR VY(PS,60.7,61.05,59.05,59.6,29521,20191111
590005,TIDE WATE(PS,5058.4,5098.55,4970,5014.45,203,20191111
590006,AMRUTANJAN,502,522,492.45,513.15,8293,20191111
590013,XPRO INDI(PS,21.35,22,21.35,22,51,20191111
590018,HISARMET(PS,58.95,58.95,53.15,54.25,2322,20191111
590021,BHARAT RA(PS,6464.95,6699.9,6440.35,6605,444,20191111
590022,EASTER SI(PS,0.48,0.48,0.48,0.48,300,20191111
590024,FERT CHE(PS,38.85,39.65,38.4,39.3,4952,20191111
590025,GINNI FIL(PS,9.01,9.01,8.8,8.8,1150,20191111
590030,SOUTH PET(PS,20.9,20.9,20,20.05,13089,20191111
590031,DE NORA,255,265,228.65,232.45,2274,20191111
590043,HARITA SEAT,444,444,444,444,14,20191111
590051,SAKSOFT LTD,244,245,242.2,242.5,297,20191111
590057,PROSEED,0.31,0.31,0.31,0.31,2500,20191111
590062,ANDHRA SUGAR,292.45,303.95,289,300.25,3518,20191111
590065,INDIA MOTOR,622.5,627,605,620.65,272,20191111
590066,KCP LTD,64.6,67.5,64.6,67.2,2431,20191111
590071,SUNDARAM FIN,1570,1612.45,1570,1595.6,246,20191111
590072,SUNDARAM BRK,247,247,237,237,546,20191111
590073,WHEELS INDIA,630.85,663.95,630.85,644.1,133,20191111
590075,LAMBODHARA T,30.85,33.15,30.75,32.85,8095,20191111
590078,MAITHAN ALL,420,456.45,420,439.7,9559,20191111
590086,ORISSA MINE,1487,1528,1432,1468.55,8678,20191111
590095,GOLDBEES,3341.1,3364,3340,3353.24,1743,20191111
590096,LIQUIDBEES,999.99,1000.01,999.99,1000,85958,20191111
590097,KOTAKGOLDETF,336.14,337.09,334.45,335.26,735,20191111
590098,SBI GOLD ETS,3435,3441.56,3427,3428.55,174,20191111
590099,QUANTUM GOLD,1671,1673,1667,1673,153,20191111
590101,UTI GOLD ETF,3385,3385,3350.6,3366.1,1111,20191111
590103,NIFTYBEES,1259,1266,1256,1263.19,282,20191111
590104,JUNIORBEES,296,296.5,294.5,295.35,398,20191111
590106,BANKBEES,3145,3177.71,3143.85,3164.66,456,20191111
590107,KOTAK PSU BK,240,248.5,240,245.53,205,20191111
590108,PSUBNKBEES,274.9,283.69,269.96,271.88,178,20191111
590109,SHARIABEES,264.5,264.5,253.45,253.45,8,20191111
590110,QUANTUM INDX,1219,1219,1219,1219,1,20191111
590113,HNGSNGBEES,3540,3750,3540,3550,6,20191111
590115,M50 ETF,117.17,117.17,116.99,116.99,65,20191111
590122,ASHIKACR,39.25,39.75,39,39.65,102642,20191111
590134,MADRASFERT,19.25,20.1,19.25,20,16902,20191111
700087,MUKUND CRPS,5.76,5.76,5.76,5.76,19,20191111
717502,JSW NCPS,2.47,2.47,2.43,2.45,4780,20191111
717503,ZEE NCPS,5.26,5.31,5.26,5.31,202148,20191111
800251,SGB20151,3700,3700,3601.21,3601.21,23,20191111
800254,SGBAUG24,3681,3724.99,3679.5,3688.33,153,20191111
800265,SGB2016IV,3591.1,3591.1,3591.1,3591.1,50,20191111
800269,SGBJULY25,3585.1,3595.1,3585.1,3595.1,35,20191111
800270,SGBOCT25,3550.71,3550.71,3550.71,3550.71,50,20191111
800297,SGBAUG27,3676,3676,3676,3676,6,20191111
890144,TATASTEELPP,41.9,42.3,41,41.4,16455,20191111
890145,IBVENTUREPP,70.95,72.9,53.4,56.4,199203,20191111
934910,0SIFL18,1920,1930,1920,1925,180,20191111
934950,0MFL19K,1980,1985,1970,1976.25,33,20191111
934965,0MFL20XI,1935,1935,1935,1935,5,20191111
935016,IIFLHFL202,977.35,1000.35,977.2,1000.29,825,20191111
935040,0MFL2020,1945,1945,1944.99,1945,135,20191111
935088,12ECL20I,985.01,986,985,985.16,150,20191111
935132,1015STFC21,1040,1040,1040,1040,100,20191111
935174,0MMFL20,1441.03,1445,1441.03,1443.02,2,20191111
935217,0MFL2021,1622,1622,1622,1622,30,20191111
935240,0MFL2021K,1655.55,1655.55,1602,1602,11,20191111
935311,980IFCI19A,1080,1080,1080,1080,120,20191111
935321,990IFCI24F,1065,1065,1052.11,1052.11,386,20191111
935349,0IFCI20,1250,1253,1250,1253,900,20191111
935361,1015ECL20,984,985,984,985,104,20191111
935383,849NTPC25,13.5,13.51,13.5,13.5,6436,20191111
935451,1025SEFL20H,907,907,907,907,60,20191111
935461,1025SREI20,980,980,950,950,199,20191111
935486,875MFL20,952.5,953,952.5,953,2,20191111
935506,736PFC25,1060.24,1060.24,1060.24,1060.24,14,20191111
935544,734REC30,1130.1,1155.21,1130.1,1155.21,201,20191111
935572,732IRFC25,1080,1082,1080,1082,50,20191111
935580,739NHAI26,1111.02,1111.02,1111.02,1111.02,1,20191111
935584,76NHAI31,1186.25,1186.35,1185.5,1186.1,310,20191111
935590,85MFL21,922.5,922.5,922.5,922.5,1,20191111
935640,727HUDCO26,1092.01,1092.01,1092.01,1092.01,100,20191111
935642,764HUDCO31,1208.5,1210,1208.5,1210,185,20191111
935672,729HUDCO26,1105.01,1105.01,1105.01,1105.01,100,20191111
935674,769HUDCO31,1220,1225.5,1215.05,1225.5,154,20191111
935682,764IRFC31,1152,1152,1152,1152,30,20191111
935688,729NABARD26,1118,1118,1105.47,1116.89,710,20191111
935690,764NABARD31,1190.4,1190.4,1188,1188.14,865,20191111
935740,872MMFSL26,1050,1050,1050,1050,50,20191111
935754,MMFSL21,1316,1316,1316,1316,175,20191111
935782,975EHFL21,835,974.8,741,974.8,86,20191111
935802,893DHFL26B,156.66,156.66,156.62,156.62,26,20191111
935810,925DHFL21B,170.2,198.9,170.2,198.75,112,20191111
935840,925DHFL23B,188,188,188,188,1,20191111
935852,89IBHFL21B,849.9,849.9,849.9,849.9,20,20191111
935854,0IBHFL21,1008,1008,1008,1008,17,20191111
935896,960SIFL21,800,800,800,800,50,20191111
935898,10SIFL21,809.99,809.99,809.99,809.99,10,20191111
935904,89RHFL20B,398.9,399,398.9,399,20,20191111
935908,905RHFL22B,300,300,300,300,15,20191111
935924,912SEFL20B,975,975,975,975,1,20191111
935928,95SEFL20B,1008,1008,1008,1008,50,20191111
935954,9MFL20A,1073.49,1073.49,1073.49,1073.49,550,20191111
935988,888SIFL20,940.05,940.05,940.05,940.05,50,20191111
935990,925SIFL20,975,975,975,975,50,20191111
935996,950SIFL22,700,700,615,684,260,20191111
936002,850MFL20,942,948,942,948,2,20191111
936010,900MFL22A,1005,1005,1005,1005,800,20191111
936062,950SEFL27,750,750,710,710,91,20191111
936106,875SIFL21,800,800,800,800,20,20191111
936110,865SIFL23,720,720,708.01,719.91,60,20191111
936112,9SIFL23,695.8,695.8,650,650,20,20191111
936130,888ERFL28,750,759,750,758,140,20191111
936132,925ERFL28,814,814,814,814,25,20191111
936136,850MFL21A,969.99,969.99,969.99,969.99,45,20191111
936138,875MFL23,955,955,955,955,15,20191111
936144,9MFL23,990,1020,990,1005,169,20191111
936152,0MFL23,1005.1,1005.1,1005.1,1005.1,1,20191111
936176,91SEFL21,701,701,701,701,50,20191111
936182,935SEFL23,631,631,624,624,57,20191111
936184,0SEFL23,985,985,985,985,2,20191111
936186,92SEFL28,700,700,700,700,30,20191111
936198,89DHFL21,205.99,205.99,169.01,199.78,102,20191111
936206,910DHFL28,153.11,153.11,153,153,70,20191111
936216,925JMFCSL21,977.2,977.2,977.2,977.2,11,20191111
936220,95JMFCSL23,950,950,950,950,100,20191111
936224,975JMFCSL28,964.9,964.9,964.9,964.9,23,20191111
936226,934JMFCS28,900,906,900,906,16,20191111
936230,903STFCL28,940,940,940,940,13,20191111
936234,93STFCL23,957.01,974.05,955,971.04,537,20191111
936236,94STFCL28,935.9,936,935.9,936,200,20191111
936244,945EFL21,930,930,920.01,920.01,110,20191111
936246,925EFL23,890,890,871,889,298,20191111
936254,985EFL28,800,850,800,840,135,20191111
936282,92ICCL28,1019.8,1019.8,900,900,2,20191111
936290,890TCFSL23,1059.55,1059.7,1055,1057,295,20191111
936294,910TCFSL28,1081,1081,1075.01,1077,232,20191111
936298,0KFL20F,887,887,887,887,1,20191111
936312,AHFL29SEP18,1055,1055,1055,1055,300,20191111
936314,96AHFL21,965.56,965.56,965.55,965.55,22,20191111
936320,935AHFL28,885,885,884,884,7,20191111
936322,975AHFL28,855,855,855,855,25,20191111
936324,912STFCL23,951,951.5,951,951,110,20191111
936330,950STFCL23,924.37,950.28,924.37,942.5,100,20191111
936332,970STFCL28,981,981,950,950.17,40,20191111
936336,STFCL21118A,1005.01,1025,1005.01,1025,2,20191111
936356,MFL29NOV18,1079.45,1079.8,1079.45,1079.52,130,20191111
936366,1040MFL23,1062.5,1062.5,1062.5,1062.5,30,20191111
936374,MFL29NOV18D,1016.1,1065,1016.1,1046.64,288,20191111
936376,10JMFCSL22,1044,1048.5,1044,1048.5,40,20191111
936380,101JMFCSL23,1017,1017,1017,1017,73,20191111
936388,1020EFL22,1000,1000,1000,1000,50,20191111
936394,1040EFL24,1010.85,1010.85,1010.85,1010.85,5,20191111
936398,1015EFL29,965,965.8,950,950,100,20191111
936404,905MMFSL22,1061,1063,1060,1060.71,1205,20191111
936412,93MMFSL27,1091,1093,1086,1089.15,1512,20191111
936416,95MMFSL29,1100,1100,1100,1100,35,20191111
936422,981SEFL22,901.1,901.1,901,901,25,20191111
936428,1005SEFL24,980,980,980,980,80,20191111
936454,93STFCL29,1005,1005,1005,1005,75,20191111
936458,95STFCL24,1015,1015,1015,1015,70,20191111
936476,10IIFL29,970,975,970,975,18,20191111
936480,935MFL22,980,980,961.4,975,81,20191111
936484,975MFL22A,1001.3,1005.1,1001.3,1005.1,210,20191111
936488,0MFL22,1000.1,1000.1,1000.1,1000.1,50,20191111
936492,0MFL26,935.05,979,935.05,976.95,182,20191111
936512,91LTFL22,1070,1071,1070,1071,150,20191111
936520,925LTFL24,1119,1119,1119,1119,100,20191111
936524,889LTFL24,1060,1060,1040,1041,1306,20191111
936528,935LTFL29,1120,1120,1120,1120,44,20191111
936532,898LTFL29,1066,1070.1,1066,1069,614,20191111
936534,925MFL21A,971,971,970,970,38,20191111
936536,950MFL22A,990,990,990,990,410,20191111
936538,975MFL24A,1000.01,1000.5,1000,1000.5,340,20191111
936548,0MFL22A,1025,1025,1025,1025,174,20191111
936570,0LTFL24A,1081,1081,1005.05,1005.05,19,20191111
936574,905LTFL27,1081,1081,1080,1080.5,100,20191111
936592,955SCUF21,1023.2,1028,1023.12,1028,300,20191111
936594,0SCUF21,1035,1035,1035,1035,58,20191111
936598,926SCUF22,962,962,961,961,200,20191111
936600,0SCUF22,1010,1025,1003,1025,91,20191111
936640,95MHIL22,950,950,950,950,172,20191111
936662,1005SIFL22,910,910,910,910,11,20191111
936696,990JMFPL21,1002,1002,1002,1002,100,20191111
936704,1004JMFPL24,986,986,980,980,127,20191111
936712,102EFL22,870,995,870,995,15,20191111
936716,995EFL24A,989.45,989.45,911,950,134,20191111
936718,104EFL24,989,989,989,989,5,20191111
936724,104EFL29,967.98,967.98,967.98,967.98,1,20191111
936730,975MFL24AA,1005.73,1005.73,1005.73,1005.73,348,20191111
936752,995ICFL22,835,835,830,830,30,20191111
936786,93STF22,985,985,985,985,50,20191111
936802,845TCFS22,1022.01,1022.01,1022.01,1022.01,50,20191111
936814,885TCFS29,1080,1080.01,1080,1080,520,20191111
936888,11KAFL20,800.2,990,800.2,990,11,20191111
936908,BILNCD,31.16,31.5,31.16,31.21,5457,20191111
936910,9MFL20,980,980,980,980,15,20191111
936920,925MFL20,985,985,901.05,980,32,20191111
936926,925MFL21D,950,956.2,950,956.2,110,20191111
936930,975MFL24B,990.02,992,990.02,992,40,20191111
936932,95MFL21D,970,970,941.05,943.95,100,20191111
936947,975MHFL22,941.01,955,941.01,950.05,470,20191111
936949,10MHFL22,990,990,901.08,925,200,20191111
936951,0MHFL22,945,945,925,945,75,20191111
936953,1025MHFL24,980,995,980,980,156,20191111
936957,0MHFL24,871.05,871.05,805,805,50,20191111
936959,0MHFL26,822,855,822,855,4,20191111
950495,843PFC22A,8800,8910,8800,8910,16,20191111
954122,ECLD9E602A,137162,137162,137162,137162,718,20191111
955173,RFL2NOV16,100000,100000,100000,100000,20,20191111
958180,1032APCRD28,199000,199000,198000,198000,10,20191111
958448,1170IOB28,1183665.75,1183665.75,1183665.75,1183665.75,1,20191111
958507,EFPL211218,100000,100000,100000,100000,3,20191111
958670,1175SIBL29,107577.4,107577.4,107577.4,107577.4,10,20191111
958790,EEL24MAY19,113945.47,113945.47,113945.47,113945.47,10,20191111
961694,IDFCFBLD1A,4867.17,4867.17,4867.17,4867.17,1,20191111
961695,IDFCFBLD1B,9700.05,9700.05,9700.05,9700.05,4,20191111
961699,IDFCFBLD1E,5110.5,5110.5,5110.5,5110.5,4,20191111
961703,SBIBIVR,11675,11785,11675,11778.36,71,20191111
961706,IIFCLBDIS2,1890,1890,1882.51,1882.51,20,20191111
961708,IIFCLBDIS4,1771.06,1780,1771.06,1780,40,20191111
961710,IDFCFBLD1H,9401.01,9450,9401.01,9450,8,20191111
961711,PFCBS1,5499,5499,5499,5499,2,20191111
961712,PFCBS2,9849,9849,9756,9756,9,20191111
961716,PFCBT1S2,9499,9499,9400,9450,12,20191111
961719,IDFCFBLD1I,5228.32,5228.32,5228,5228,4,20191111
961720,IDFCFBLD1J,9425,9425,9425,9425,2,20191111
961721,LTINF90122I,1080.5,1080.5,1065.1,1065.31,50,20191111
961722,LTINF9122II,1917,1933.95,1917,1918,212,20191111
961727,820NHAI22,1063,1063,1055.5,1058,3944,20191111
961734,HUDCO050327,1200,1200,1200,1200,30,20191111
961735,87IDFCBFBL,5126,5126,5126,5126,4,20191111
961737,870LNT22A,1040,1060,1037.06,1037.2,107,20191111
961738,870LNT22B,1829,1829,1824.25,1826.1,130,20191111
961740,890SREI17B,1629,1630,1629,1630,30,20191111
961743,793REC22,1065,1066.6,1065,1066.6,80,20191111
961744,812REC27,1165.62,1165.62,1165.62,1165.62,15000,20191111
961750,719PFC2023,1090,1096,1086.55,1091.5,130,20191111
961752,719IIFCL23,1095,1095,1095,1095,5,20191111
961753,736IIFCL28,1126,1126,1126,1126,150,20191111
961765,751HUDCO28,1167.5,1167.5,1167.5,1167.5,200,20191111
961781,814HUDCO23,1163.75,1163.75,1163.75,1163.75,20,20191111
961784,839HUDCO23,1126,1126,1115,1115,350,20191111
961785,876HUDCO28,1209,1209,1204.2,1204.92,798,20191111
961786,874HUDCO33,1275.55,1275.55,1275.5,1275.5,30,20191111
961796,863IIFCL28,1180,1183,1180,1183,252,20191111
961798,875IIFCL33,1259,1259,1259,1259,10,20191111
961802,843PFC23,1070.05,1070.05,1070.05,1070.05,100,20191111
961803,879PFC28,1210,1220,1210,1220,300,20191111
961804,892PFC33,1305,1305,1305,1305,1,20191111
961808,866NTPC23,1175,1175,1175,1175,1,20191111
961810,891NTPC33,1400,1400,1400,1400,1,20191111
961813,876HUDCO34,1305,1345,1305,1345,1000,20191111
961814,876HUDCO24,1191.39,1191.39,1191.39,1191.39,100,20191111
961816,901HUDCO34,1392,1401,1392,1401,20,20191111
961822,891IIFCL34,1369,1370,1369,1370,24,20191111
961826,875NHAI29,1295,1295,1285,1285,90,20191111
961828,840IRFC29,1231.5,1232,1230,1231.5,15712,20191111
961830,865IRFC29,1270,1270,1270,1270,10,20191111
961839,880IREDA29,1290,1292,1290,1292,45,20191111
961853,900KPL34,1360,1360,1360,1360,1,20191111
961881,863IRFC29,1270,1270,1270,1270,10,20191111
961893,841IIFCL24B,1119.01,1119.01,1119.01,1119.01,1,20191111
961895,880IIFCL29,1279.99,1290,1279.99,1289,150,20191111
972609,IFCI150910B,9425.01,9500,9425.01,9500,8,20191111
972654,IFCI010811,22100,22100,22100,22100,10,20191111
972655,IFCI010811B,19850,19950,19850,19950,20,20191111
972656,IFCI010811C,9050,9050,9050,9050,20,20191111
972657,IFCI010811D,10100,10100,10088,10095,140,20191111
972660,IFCI310111A,5186.15,5187.6,5186.15,5187.6,16,20191111
972661,IFCI310111B,9641,9680,9641,9680,20,20191111
972706,IFCI121211C,8335.85,8700,8335.85,8700,8,20191111
972713,IFCI150212A,8895,8896,8895,8895,22,20191111
972715,IFCI150212C,8920,8920,8920,8920,1,20191111
972719,IFCI310312A,7565.01,7600,7565.01,7600,16,20191111
972883,893PTCIF22,5190,5190,5190,5190,1,20191111