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

500002,ABB LTD.,1375,1388.1,1361.05,1367.45,3612,20171009
500003,AEGIS LOGIS,233,237.65,232.5,235.45,91037,20171009
500008,AMAR RAJA BA,700,709,684,685.15,56119,20171009
500009,A.SARABHAI,8.1,8.72,7.71,8.48,47452,20171009
500010,HDFC,1740.1,1755,1732,1749.65,50940,20171009
500012,ANDHRA PETRO,42.95,43.1,42,43.1,91816,20171009
500013,ANSAL INFRAS,21.5,22.3,21.5,22.1,65662,20171009
500014,APPLE FINANC,5.06,5.06,4.89,5.06,71515,20171009
500020,BOM DYEING,222,225.5,221.5,225.5,407151,20171009
500023,ASIANHOTNR,113.7,118.5,113.7,118.45,268,20171009
500024,ASSAMCO,4.23,4.4,4.11,4.25,174122,20171009
500027,ATUL LTD.,2281.65,2339,2281.65,2293.1,632,20171009
500028,ATV PROJECTS,8.05,8.58,8.05,8.15,3731,20171009
500029,AUTOLITE(I),81,82.45,77.85,82.05,10837,20171009
500031,BAJAJ ELECT.,367,397,367,390.75,157927,20171009
500032,BAJAJHIND,13.88,14.55,13.81,14.21,676440,20171009
500033,FORCE MOTR,3767.85,3830,3711,3726.25,30132,20171009
500034,BAJFINANCE,1930,1950.65,1867.55,1934.65,129707,20171009
500038,BALRAM.CHINI,160,160.1,156.2,156.65,163367,20171009
500039,BANCO PROD.,211.4,213.6,209.55,211.55,18626,20171009
500040,CENTURY TEXT,1289,1303,1279.35,1284.1,40369,20171009
500041,BANNARI AMAN,2321,2321,2320.1,2320.1,70,20171009
500042,BASF INDIA,1800,1812.3,1711.05,1727.35,30636,20171009
500043,BATA INDIA,738.4,765,736.2,759.55,65667,20171009
500048,BEML LTD,1742,1754.95,1695.25,1705.45,50913,20171009
500049,BHARAT ELECT,168,168,164.6,165.9,169580,20171009
500052,BHANSALI ENG,105.7,118.9,105.5,116.6,2341238,20171009
500055,BHUSH STEEL,59.3,63.65,57.4,58.15,384811,20171009
500058,BIHAR SPONGE,1.76,1.76,1.6,1.62,4250,20171009
500059,BINANI IND.,76.95,78.75,74.9,75.05,7760,20171009
500060,BIRLACABLE,47.15,47.15,45.5,45.55,11518,20171009
500067,BLUE STAR,802,814.45,767,771.95,6447,20171009
500068,DISA INDIA,5849,5849,5700,5835,59,20171009
500069,BNK CAPITAL,127,128,120,126.6,19338,20171009
500074,BPL LTD.,72.4,72.7,70.45,71.65,96285,20171009
500078,CAMPH.& ALL,754.9,765,746.25,760.1,2869,20171009
500083,CENTURY EXT,5,5.15,4.8,5,48927,20171009
500084,CESC LTD.,1050,1054.8,1036.05,1050.75,32429,20171009
500085,CHAMBAL FERT,143.6,145.7,142.75,143.5,46330,20171009
500086,EXIDE IND.,205.5,208,202.2,203.6,220484,20171009
500087,CIPLA LTD.,585,594.5,582.1,585.45,77408,20171009
500089,DIC INDIA,519.95,532,502,525.25,1635,20171009
500092,CRISIL LTD,1848,1848,1771,1775.2,37680,20171009
500093,CGPOWER,80.7,81.9,79.5,80.2,198251,20171009
500096,DABUR (I),316,324,314.6,316.65,74071,20171009
500097,DALMIASUG,162,166.85,162,164.55,36322,20171009
500101,ARVIND Ltd,387.55,387.55,380.5,382.6,97627,20171009
500102,BALARPUR IND,13.2,13.2,12.43,12.54,657365,20171009
500103,BHEL,84.9,86.9,84.35,86.45,863800,20171009
500104,HIND.PETRO,448,448,437.3,439.7,134477,20171009
500106,IFCI LTD,23,23.1,22.7,22.9,635999,20171009
500108,MAHA.TELE,19.9,20.75,19.6,20,548662,20171009
500109,MRPL,126.85,128.15,125.3,126.25,108077,20171009
500110,CHENNAI PET.,419,429.6,415,427.5,85699,20171009
500111,REL.CAP.,552.25,574.2,546,567.5,746541,20171009
500112,STATE BANK,257,258.95,254.5,256.5,463055,20171009
500113,STEEL AUTH.,56.6,57.35,56.45,56.75,359348,20171009
500114,TITAN,617,628.95,614.45,617.75,226343,20171009
500116,IDBI BANK L,53.4,53.6,52.65,53,229205,20171009
500117,DCW LTD.,38.3,40.8,38.05,39.1,1400499,20171009
500119,DHAMPUR SUGA,277,286.05,275.35,282.6,110900,20171009
500120,DIAMINES&CHM,93,101,91.3,99.85,35065,20171009
500123,ELANTAS,2009.95,2018,1981,1983.85,874,20171009
500124,DR.REDDY'S,2398,2433.6,2380.55,2409.75,47183,20171009
500125,E.I.D.PAR,364,367.45,359.6,360.9,18366,20171009
500126,MERCK LTD,1059.75,1064.8,1046.8,1048.3,557,20171009
500128,ELEC.CASTING,25,25.25,24.5,24.6,30390,20171009
500132,EMPEE SUGARS,4,4.29,3.95,4.01,15468,20171009
500133,ESAB INDIA,955.25,1018.6,951,958.8,7191,20171009
500135,ESSEL PROP,265.05,267.6,263.95,264.8,696,20171009
500136,ESTER INDUS.,36.3,38,36.3,37.3,23220,20171009
500139,FEDDERELEC,83.4,84.2,81,82.55,62319,20171009
500141,FERRO ALLOYS,14.11,16.35,14.11,15.89,1411168,20171009
500144,FINOL. CABLE,534.65,540.6,534.35,536.5,2355,20171009
500147,CMI FPE,986.7,986.7,930.05,972,2337,20171009
500148,UFLEX LTD,439.5,452.45,438.8,442.7,35920,20171009
500150,FOSECO INDIA,1334,1340,1330,1333,38,20171009
500151,GOLDEN TOB,52.25,53.45,52.25,53.45,3084,20171009
500153,GANESH BENZO,99.7,103,95.9,100.1,658964,20171009
500155,GARDEN SILK,36.25,36.5,34.5,34.65,60021,20171009
500159,METROGLOBL,83.5,87,83.5,84.65,561,20171009
500160,GTL LTD.,14.65,14.89,14.3,14.55,31888,20171009
500163,GODFREY PH,1028,1037.3,1023.9,1028.9,3354,20171009
500164,GODREJ IND,602.6,621.95,596,601.45,57487,20171009
500165,KANSAI NERO,483.1,485.9,479,479.5,7864,20171009
500166,GOODRICKE,269,273.8,263,270.25,10170,20171009
500168,GOODYEAR (I),807,822.6,807,817.8,6209,20171009
500170,GTN INDUS,20.05,20.3,19.65,19.85,6635,20171009
500171,GHCL LTD,212,228.15,210.5,219,391201,20171009
500173,GUJ.FLOURO,728.55,733.65,718.65,722.3,2281,20171009
500174,GUJ.LEASE,1.4,1.4,1.33,1.33,2000,20171009
500179,HCL INFOSYS,51.25,51.25,48.9,49.2,970927,20171009
500180,HDFC BANK,1800,1804.5,1792.25,1794.95,30746,20171009
500182,HEROMOTOCO,3705,3714.55,3680,3687.7,21394,20171009
500183,HIMACHAL FUT,26.5,26.6,25.4,25.65,1908526,20171009
500184,HSCL,158.05,168.5,154.8,165.2,1021245,20171009
500185,HIND.CONSTN.,33.55,33.6,33.15,33.3,457702,20171009
500186,HIND.OIL EXP,95.25,97,94.65,95.1,237491,20171009
500187,HSIL,391.1,427.6,391.1,415.4,52158,20171009
500188,HINDUS.ZI,319.05,320.75,315.5,316.8,56946,20171009
500189,HINDUJA VENT,488,500,486.2,497.4,739,20171009
500191,HMT LTD.,35.8,36.25,34.9,36.2,5822,20171009
500192,PRAG BOSIMI,3.55,3.72,3.55,3.72,1025,20171009
500193,HOTEL LEELA.,19.95,20.85,19.6,19.95,110338,20171009
500199,I.G.PETRO,704,752.6,704,731.4,56527,20171009
500201,IND.GLYCOLS,314.9,318.6,289.25,292.4,378339,20171009
500202,IND.LEAS.DEV,4.36,4.36,4.36,4.36,100,20171009
500206,MARGO FIN,12,12.72,12,12.72,792,20171009
500207,INDO RAMA,29,30.25,27,29.5,44301,20171009
500209,INFOSYS LTD,922,928.6,914.3,923.65,120446,20171009
500210,INGERSOLL,778.5,779.5,761.15,766.45,1870,20171009
500211,INSILCO LTD.,24.6,24.6,23.7,23.95,12394,20171009
500212,INTEG.FIN.SE,46.95,46.95,46,46.95,725,20171009
500213,INTER.TRAVEL,218.5,225,218.5,221.15,5165,20171009
500214,ION EXCHANGE,495,519.85,495,500,9273,20171009
500215,AGRO TECH FO,525.25,529,517,524.9,1023,20171009
500219,JAIN IRRIG,99.45,100.85,97.7,99.7,450788,20171009
500220,JASCH INDUST,71,71,67,69.4,1974,20171009
500223,JCT LTD,3.43,3.47,3.25,3.32,269203,20171009
500227,JINDAL POLYF,385,392.85,380.15,381.8,14021,20171009
500228,JSWSL,258,260.4,253.6,257.5,224223,20171009
500231,UMANG DAIR,67.75,68,66.8,67.55,4021,20171009
500233,KAJARIA CER.,735,743.5,723.3,729.1,19186,20171009
500234,KAKATIYA CEM,381,395.3,379.15,388.25,21179,20171009
500235,KALYANI STEL,415,423.4,408.9,418.75,25890,20171009
500238,WHIRLPOOL,1356.45,1365,1325.1,1343.5,1209,20171009
500239,KG DENIM,60.9,63.8,60,60.95,20942,20171009
500240,KINETIC ENG.,65.5,71.9,65.5,69.4,47969,20171009
500241,KIRL.BROS.,241.2,274,241,257.5,62247,20171009
500243,KIRL INDUS,1570,1570,1570,1570,1,20171009
500245,KIRL.FERROUS,79,84.25,77,82.45,210257,20171009
500246,ENVAIN ELECT,22.45,22.45,22,22,200,20171009
500247,KOTAK MAH.BK,1041,1053.1,1035.1,1049.95,43948,20171009
500249,KSB PUMPS,750,783,738.95,740.2,9107,20171009
500250,L.G.BALKRISH,741.05,768.75,741,764.85,4048,20171009
500251,TRENT LTD.,313.3,314.15,307,311.05,32787,20171009
500252,LAKSHMI MACH,5756.15,5809.05,5720,5774.3,639,20171009
500253,LIC HOUS.FIN,656.6,671.1,656.6,666.05,162627,20171009
500254,UTTAMVALUE,0.48,0.5,0.47,0.5,971857,20171009
500255,LML LTD.,8.75,9.9,8.72,9.08,84153,20171009
500257,LUPIN LTD.,1044.5,1045,1034,1039.8,45446,20171009
500259,LYKA LABS,51,54.4,50.4,52.75,44926,20171009
500260,RAMCOCEM,710,715.4,694.25,700.95,7410,20171009
500264,MAFATLAL IND,277,280,274,275.5,3430,20171009
500265,MAH.SEAMLESS,449.35,454.35,445,448.3,16331,20171009
500266,MAH.SCOOTER,2762.05,2830.75,2762.05,2781.2,1313,20171009
500267,MAJESTIC AUT,126.3,140,126,139.15,62249,20171009
500268,MANALI PETRO,35.65,36.4,35.4,35.5,130292,20171009
500271,MFSL,588,598.25,588,595.85,19041,20171009
500279,MIRC ELECT,31.25,36,30.45,34.55,2973749,20171009
500280,CENTURY ENKA,329,344,327.5,337.9,15985,20171009
500284,LORDS CHLORO,32.8,33.9,32.8,33.9,1959,20171009
500285,SPICEJET LTD,140,142.45,140,141.15,1080023,20171009
500288,MOREPEN LAB.,17.35,18.25,17.2,17.6,290164,20171009
500290,MRF LTD.,64600,64990,64240,64666.8,534,20171009
500292,HEIDEL CEM,120.2,120.9,117.9,118.4,15439,20171009
500294,NCC,85.9,86.5,85,85.75,226652,20171009
500295,VEDL,327.15,328.45,323.1,323.9,391913,20171009
500296,NAHAR SPG.,108.8,110.1,106.7,108.45,15158,20171009
500298,NAT.PEROXIDE,1940,2099,1912.1,2013.4,21227,20171009
500300,GRASIM IND.,1158.45,1165,1147.3,1155.15,34236,20171009
500302,PEL,2691.05,2804.55,2691.05,2770.5,17088,20171009
500304,NIIT LTD.,104.9,106.8,102.15,102.7,440963,20171009
500306,JAYKAY,7.51,8.23,7.51,8.06,4379,20171009
500307,NIRLON,215,222,214,220.85,8304,20171009
500312,ONGC CORPN,173.5,173.55,170.55,170.95,213900,20171009
500313,OIL COUNTRY,47.8,47.8,45,45.25,11905,20171009
500314,ORIENT HOTEL,40,40.35,38,38.2,31119,20171009
500315,ORINTAL BANK,119.1,120.8,118.65,120,283565,20171009
500317,OSWAL AGRO.,12.4,12.99,12.4,12.67,48453,20171009
500319,INDIAN SUCRO,42.4,42.4,40,40.7,12243,20171009
500322,PANYAM CEMEN,66.9,66.9,60.25,62.8,173032,20171009
500325,RELIANCE,836.85,838,828.25,830.75,252670,20171009
500327,PILITA,12.4,12.5,12,12.24,25073,20171009
500330,RAYMOND,853,869.2,848,851.3,59323,20171009
500331,PIDILITE,801,808,796.35,803.85,15325,20171009
500333,PIX TRANS,129.9,138,127,135.1,56856,20171009
500335,BIRLA CORPN.,934.35,944,934,938.3,1778,20171009
500336,SURYA ROSHNI,313.2,318.05,309.1,313.65,29321,20171009
500337,PRIME SECUR.,39.85,40.25,37,38.5,49480,20171009
500338,PRISM CEMENT,107,109.8,106.5,108.75,22689,20171009
500339,RAIN,181.8,194.6,181.8,187.35,1422182,20171009
500343,PUDUMJEE,23.6,24.9,23.6,24.3,22091,20171009
500346,PUN.COMMUNI.,46.7,46.7,43.55,44.3,1456,20171009
500350,RSWM LTD,335,357.8,335,351.35,10617,20171009
500354,RAJSH.SUGAR,57,58,55.6,56.05,9079,20171009
500355,RALLIS INDIA,228,232,224.25,229.6,61252,20171009
500356,RAMANEWS,26.1,26.6,25.6,25.65,10869,20171009
500357,RAMA PAPER,11.3,11.3,11.25,11.25,1519,20171009
500360,RAPICUT CARB,69.15,73.5,69.15,72.45,23579,20171009
500365,RMGALLOY,8.7,8.7,8.33,8.35,5143,20171009
500366,ROLTA (I),52.95,56.75,52.9,54.05,270403,20171009
500367,RUBFILA INT.,84.95,86,84,85.15,37078,20171009
500368,RUCHI SOYA,23.4,24.2,23.15,23.35,218951,20171009
500370,SALORA INT.,46,46,43.55,45.95,111,20171009
500372,SAMTEL COL,0.51,0.51,0.51,0.51,5900,20171009
500378,JINDAL SAW,121,123.5,118.25,118.95,280210,20171009
500380,JK LAKSHMI,394.5,404.4,393.2,396,6614,20171009
500387,SHREE CEMENT,18796.1,18796.1,18501,18568.65,4650,20171009
500388,SHREE KRISHN,33.8,34,33,34,2115,20171009
500390,REL INFRA,472.7,479.85,468.45,477.1,237431,20171009
500399,STEELCO GUJ.,10.73,11.7,10.73,11.45,10867,20171009
500400,TATA POWER,80.25,82.1,80.25,81.45,608900,20171009
500402,SPMLINFRA,169.45,176,169,175.65,35546,20171009
500403,SUNDARAM FAS,447.2,483.1,447,454.3,102593,20171009
500404,SUNFLAG IRON,80.7,83.25,79.55,80.35,447136,20171009
500405,SUPREME PET,381,383.45,374.1,375.5,4584,20171009
500407,SWARAJ ENGIN,2059.4,2059.4,2028.6,2039.9,463,20171009
500408,TATA ELXSI,822,868.15,822,864.1,111345,20171009
500410,ACC LTD,1721.05,1757,1721,1727.95,30069,20171009
500411,THERMAX,920,940,920,922.4,444,20171009
500412,THIRUMALAI,1605,1664,1594.45,1626.3,36152,20171009
500413,THOMAS COOK,244.7,250.6,243.55,246.65,14276,20171009
500414,TIMEX GROUP,37.85,40.75,37.85,38.9,30706,20171009
500418,TOKYO PLAST,136.9,137.25,132.3,132.75,1395,20171009
500420,TORRENT PHAR,1297,1297,1245,1257.4,8596,20171009
500422,TRANSCHEM,25.15,31.7,25.15,26.55,3207,20171009
500425,AMBUJA CEME,278.75,281.35,277.9,279.35,65076,20171009
500429,UNIPHOS ENT.,98.9,102,97.75,99.95,33199,20171009
500439,VARD HOLDNG,3309.5,3370,3260,3324,115,20171009
500440,HINDALCO,250.25,253.35,248.35,249.55,436025,20171009
500444,WEST COAS PA,180.5,180.6,176.8,177.55,19727,20171009
500449,HIND.ORG.CHM,18.65,19.55,18.65,19.1,53122,20171009
500456,PAS.ACRYLON,23.5,24.75,23.5,23.65,76033,20171009
500459,PROCTER &GAM,8660,8660,8526,8624.8,212,20171009
500460,MUKAND LTD.,95.6,96,93.2,93.8,68830,20171009
500463,AGCNET,122.65,127.85,118.25,120.5,1438,20171009
500464,UCAL FUEL,207.5,209.3,198,199,36896,20171009
500467,HARR.MALAYAL,77.85,78.35,76.25,76.8,6244,20171009
500469,FEDERAL BANK,118.5,119,116.35,116.95,1684152,20171009
500470,TATA STEEL,692.2,703.85,692,697.15,305136,20171009
500472,SKF INDIA,1530.1,1563,1518,1550.95,322,20171009
500477,ASHOK LEYL.,125.4,125.5,123.1,124.1,528622,20171009
500480,CUMMINS (I),918,921.4,907.05,910.3,106733,20171009
500483,TATA COMM,708.05,709.95,684.1,689.9,32507,20171009
500488,ABBOTT (I),4140.1,4155.95,4100,4118.8,494,20171009
500490,BAJ HOLD INV,2921.6,2937.75,2885.2,2907.15,1876,20171009
500493,BHARAT FORGE,647,651.05,638.5,642.55,65279,20171009
500495,ESCORTS LTD.,700,705.85,691.25,693.9,133199,20171009
500500,HIND.MOTORS,7.7,7.86,7.53,7.63,57185,20171009
500510,LARSEN & TOU,1140,1157.9,1138,1140.9,169089,20171009
500520,MAH & MAH,1315,1315,1299,1304.9,33098,20171009
500530,BOSCH LTD,21425,21425,20950,21248.65,425,20171009
500540,PREMIER LTD,31.9,34,30.25,30.7,22023,20171009
500547,BHARAT PET.,489.25,492.45,480.5,482.8,177397,20171009
500550,SIEMENS LTD.,1226.15,1235.1,1212.15,1219.75,12884,20171009
500570,TATA MOTORS,425.1,432.2,423.3,425.9,336362,20171009
500575,VOLTAS LTD,528.15,529.35,515.5,520.3,27247,20171009
500620,GREAT EASTE,380,393.5,380,384.7,13433,20171009
500645,DEEPAK FERT.,379.25,407.5,379.25,393.95,100877,20171009
500650,EXCEL INDUST,459,510,459,497.25,32484,20171009
500655,GARWARE POLY,178,183.5,171.05,174.55,25050,20171009
500660,GLAXOSMITH,2499.95,2499.95,2395,2403.35,1185,20171009
500670,GUJ.NARMADA,372.5,393.7,368,389.4,591960,20171009
500672,NOVARTIS,636,636,629.95,630.95,13089,20171009
500674,SANOFI,4061,4084.75,4022,4051.15,2021,20171009
500676,GLAXOSMITHKL,4980.05,5018.95,4980.05,4998.25,164,20171009
500680,PFIZER LTD.,1780,1780,1751,1757.95,743,20171009
500690,GUJ.ST.FERT,135.9,137.85,133,136.4,457646,20171009
500696,HIND UNI LT,1210,1225,1205.35,1220.15,32230,20171009
500710,AKZOINDIA,1879.95,1880,1840,1851.8,999,20171009
500730,NOCIL LTD,157,168.35,155.5,165.25,775098,20171009
500770,TATA CHEM.,684,691.7,678,682.2,70270,20171009
500777,T.P.L.,75.6,76.5,74.3,75.25,202158,20171009
500780,ZUARIGLOB,136.55,141.1,136,137.6,2882,20171009
500790,NESTLE (I),7343.15,7373.55,7260,7291,3169,20171009
500800,TATAGLOBAL,208,211.45,207.7,208.15,199623,20171009
500820,ASIAN PAINTS,1169,1169,1155.5,1159.35,31796,20171009
500825,BRITANIA IND,4355,4356.75,4323.4,4343.3,2912,20171009
500830,COLGATE PALM,1097.5,1112.5,1086.9,1090.55,9782,20171009
500840,EIH LTD.,136,139.85,135.35,136.6,2618,20171009
500850,INDIAN HOTEL,108.75,108.8,107.1,107.75,50895,20171009
500870,CASTROL,364.6,364.6,358.7,360.85,120960,20171009
500875,ITC LTD.,269,269,266.3,268,290239,20171009
500877,APOLLO TYRES,242.5,243.8,237.2,238.7,275147,20171009
500878,CEAT LIMITED,1745.3,1761.95,1734,1742.85,28049,20171009
500890,MODI RUBBER,110,117,110,117,260,20171009
500940,FINOLEX IND.,661,665,640,655.95,4883,20171009
500945,VALUE IND L,7.15,7.45,7.15,7.15,8567,20171009
501150,CENTRUM CAP,78.25,83.05,78.1,83.05,953356,20171009
501179,OSCAR INV.,221.9,229,217,218.1,285,20171009
501242,TCI FINANCE,21.25,22.15,21.25,21.7,6560,20171009
501298,INDUS.&PRUD.,1250,1260,1250,1260,32,20171009
501301,TATA INVEST.,900,907.6,885.65,886.95,11119,20171009
501343,MOTOR&GEN.FI,33.3,33.3,29.4,33.15,114,20171009
501370,WALCHAND PF,123.5,138,123.5,131.9,4660,20171009
501421,SOLIX TECHNO,194.9,194.9,194.9,194.9,2,20171009
501423,SHA ENG PLA,574,584,566.05,574.25,5282,20171009
501425,BOM.BURMAH,1420,1420,1329.95,1354.35,49298,20171009
501430,BOM.CYCLE,1550,1550,1550,1550,5,20171009
501455,GREAVES COTT,135.1,137.8,134.15,134.8,43266,20171009
501700,INDIA NIVEH,48.7,48.75,48.6,48.7,3550,20171009
501827,CENTRAL RLY,410,410,410,410,22,20171009
501831,COAST CORP,45.75,45.75,45.75,45.75,1,20171009
501833,CHOWGULE ST,13.7,14.78,13.7,14.09,17093,20171009
501848,GLOBAL OFFS,33.9,35.5,33.9,34.45,15431,20171009
502015,ASSOC.STONE,44.1,46.55,42.5,42.85,138630,20171009
502090,SAGAR CEM.,847.45,847.45,833.15,834.85,1041,20171009
502137,DECAN CEMENT,564.05,569,560,560.1,693,20171009
502157,MANGALAM CEM,370,375.05,365.2,368.6,1932,20171009
502165,OCL INDIA L,1288,1291.95,1263.55,1278,499,20171009
502168,N C L IND.,222.45,237.35,222.15,233.1,11578,20171009
502175,SAURAS.CEM.,83.5,84.1,80.55,81.35,84119,20171009
502180,SRI DIGV CEM,27,27.65,26.55,26.7,120457,20171009
502219,BOROSIL GLAS,898.75,898.75,877,879.7,5801,20171009
502281,TRIVENI GLAS,16.8,16.8,15.8,16.7,9090,20171009
502330,IPAPPM,293,299,293,296.55,3670,20171009
502355,BALKRISH IND,1711.2,1714.2,1680.7,1690.7,3303,20171009
502407,NATH PULP,37.6,39.5,37.6,39.5,428,20171009
502420,ORIENT PAPER,106.45,108.5,105.25,106.2,37694,20171009
502445,CITADEL,48,53,48,50.3,1570,20171009
502448,ROLLATAINER,4.4,4.4,4.04,4.27,35134,20171009
502450,SESHA.PAPER,755,755,722,735.1,478,20171009
502587,RAMA PULP,28.4,28.4,26.15,26.4,12188,20171009
502742,SINTEX IND.,29.3,29.55,28.15,28.45,2286562,20171009
502761,BLUE BLEND,29.7,29.7,27.55,28.6,6216,20171009
502820,DCM LTD.,117.6,121.5,117.55,118.4,7127,20171009
502865,FORBES & CO,1854,1875,1821.1,1824.55,1501,20171009
502873,H.P.COTTON,39,40,39,40,630,20171009
502901,JAMSHRI RANJ,17.4,17.4,17.4,17.4,6050,20171009
502937,KESORAM IND,129.05,131.35,127.95,128.15,61295,20171009
502958,LAKSHMI MILL,2850,2850,2750,2772.8,165,20171009
502986,VARDH TEXT,1311.1,1333,1272.5,1293.3,2238,20171009
502995,MALWA COTTON,5.16,5.59,5.16,5.59,5049,20171009
503031,PENLAND LTD,23.85,25.2,23.65,24.65,289609,20171009
503100,PHOENIX MILL,540.85,540.85,520,527.1,1984,20171009
503101,MARATHON NEX,366.35,443.85,366.35,442.6,52593,20171009
503162,REL.CHEMOTX,92.3,99.8,92.3,93.55,3485,20171009
503169,RUBY MILLS,316.5,336.35,316.5,330.8,2544,20171009
503205,SHREERAM,52.5,54,52.5,52.5,410,20171009
503229,SIMPLEX REAL,90.55,90.55,90.55,90.55,100,20171009
503310,SWAN ENG,139.15,141,138.5,139.05,16896,20171009
503349,VICTORIA MIL,3638,3650,3537.3,3641.65,23,20171009
503657,VEER ENERGY,24,26.1,24,26.05,17677,20171009
503659,SWIL,40.1,40.1,40.1,40.1,50,20171009
503691,SAHARA ONE,55.85,58.6,55.85,58.6,541,20171009
503722,BANSW.SYNTEX,138.45,143.6,127.9,129.55,12687,20171009
503776,MODIPON,38,43.65,38,43.65,1463,20171009
503804,SHRI DINESH,132,132.5,130.05,130.05,105,20171009
503806,SRF LIMITED,1586.95,1754.6,1586.95,1743.6,111809,20171009
503811,SIYARAM SILK,2525,2611.1,2470.05,2585.2,2228,20171009
503831,FOMENTO HOTE,160,162,151,151,450,20171009
503837,SHREE RAJSYN,17.04,17.04,15.9,17.01,34711,20171009
503960,BHARAT BIJLE,1119.95,1164,1119.05,1138.95,4326,20171009
504000,ELPRO INTER,47.3,51.35,47.3,49.35,19596,20171009
504008,EMCO LTD.,18.25,18.5,17.5,18.5,30891,20171009
504028,GEE LTD,64.95,69.6,63.2,64.75,226281,20171009
504036,HIND.RECT,120.85,120.85,116.05,116.55,5664,20171009
504058,NIPPOBATRY,840.5,840.5,831.1,835.7,124,20171009
504067,ZENSAR TECH.,743.05,749,738,739.65,942,20171009
504076,JYOTI LTD.,47,47,47,47,775,20171009
504080,JSL LTD.,128,128,128,128,10,20171009
504084,KAYCEE IND,5383.35,5383.35,5383.35,5383.35,6,20171009
504092,INDOKEM LTD.,35.3,37,35.25,36,7871,20171009
504093,PANA ENERG,240,248.95,236,245.25,2550,20171009
504112,NELCO LTD.,115.1,118.95,111.45,111.8,35293,20171009
504132,PERM MAGNETS,68,70.5,68,70.5,2054,20171009
504176,HIGH ENERGY,300,300,300,300,50,20171009
504212,UNIV.CABLE,149,151.5,144.15,145.5,28317,20171009
504220,W.S.INDUSTR.,8.01,8.35,7.7,8.35,1804,20171009
504240,DELTON CABLE,23.65,23.65,23.65,23.65,18,20171009
504258,LAKSHMI ELEC,684,696,671,678.25,7175,20171009
504269,KHAITAN ELEC,11.4,11.4,11.38,11.38,6001,20171009
504273,TUMUS ELECTR,33.6,33.6,33.6,33.6,100,20171009
504286,DELTA MAG,38.4,38.4,38.4,38.4,200,20171009
504341,RELTD,34,34,34,34,2100,20171009
504378,NYSSACORP,0.99,1.05,0.99,1.05,40074,20171009
504614,SARDA ENMIN,455.7,463.5,451.55,458.15,17675,20171009
504673,UNIV.PRIME,2.56,2.56,2.56,2.56,150,20171009
504701,GONTER PEIP,6.5,7.19,6.5,7.19,505,20171009
504741,IND.HUME PIP,502.05,515,499.95,503.1,4549,20171009
504786,INVEST &PREC,283,284,271.4,275.45,11566,20171009
504840,KAIRA CAN CO,1300,1300,1250,1250,20,20171009
504879,ORIENT ABRAS,33.8,34.45,33.7,33.9,17796,20171009
504903,RATHI ST,2.57,2.82,2.57,2.81,6750,20171009
504908,DUNCANENG,88,105,88,94.1,962,20171009
504918,SANDUR MANG.,892,899,875,895.05,11354,20171009
504959,STOVAC IND.,3430,3490,3365,3410.9,554,20171009
504960,STEWARTS,20.9,20.9,20.9,20.9,1,20171009
504961,TATA YODOGAW,70.55,74.5,70.55,70.8,15523,20171009
504966,TINPLATE,267.85,288.4,265,279.4,1253130,20171009
504973,TIFHL,570,571,561,562.65,607,20171009
504988,WELCAST,849.95,849.95,845,845,4,20171009
505010,AUTO AXLES,946.55,946.6,931,931.65,4376,20171009
505029,ATLAS CYCLES,386,400,385,396.05,799,20171009
505036,AUTO COR.GOA,741.9,754.9,730.2,741.45,3325,20171009
505075,SETCO AUTO,37.8,38.55,37.8,38.35,79365,20171009
505141,SCOOTERS IND,43.8,43.9,42.2,43.8,1584,20171009
505160,TALBROS AUTO,205.1,206.35,201.85,203.25,3561,20171009
505163,ZF STEERING,1224.7,1238,1195.05,1208.2,4030,20171009
505192,SMLISUZU,948.3,958,930,948.3,4237,20171009
505196,TIL LTD.,509.9,515,502,506.2,8812,20171009
505200,EICHER MOTOR,31599.15,31928.95,31335.6,31794.85,1953,20171009
505230,CIMMCO,88.2,91.6,88.15,89.4,18729,20171009
505232,VELJAN,1020,1036.9,1013,1020.65,360,20171009
505242,DYNAMAT.TECH,2101.1,2142,2089,2115.9,118,20171009
505250,G.G.DANDEKAR,62.8,65,61.05,64.15,2014,20171009
505255,GMM PFAUDLER,615,650,611.05,637.55,10123,20171009
505283,KIRLOSAR PN,945,968,945,958.6,768,20171009
505299,KULK-POWER,28.5,29.1,28.5,29.1,394,20171009
505324,MANUGRAPH IN,47.1,49.8,47.1,48.3,18610,20171009
505343,MONOTYPE IND,10.65,10.65,10.65,10.65,320,20171009
505355,NESCO LTD,544.3,555,536.55,540.15,10159,20171009
505358,INTEGRA ENG,39.05,39.5,37.55,39.25,4010,20171009
505368,REVATHI EQU.,596,631.9,596,630,89,20171009
505400,TEXINFRA,52.6,54.05,51.65,51.85,33555,20171009
505506,AXONVL,1.1,1.1,1.1,1.1,1,20171009
505509,RESPON IND,35.5,35.5,34.5,34.85,11400,20171009
505523,MAHA CORP,0.19,0.19,0.19,0.19,530,20171009
505526,DOLAT INV.,5.33,5.33,5.33,5.33,72650,20171009
505533,WESTLIFE DEV,237.9,237.9,230.2,231.55,33597,20171009
505537,ZEE ENTER,533,533,524,525.5,76447,20171009
505576,GOLDCORP,57.9,61.8,57.9,61.8,1703,20171009
505590,SVPGLOB,308.1,319.4,299.95,302.55,517,20171009
505650,SKYL MILLAR,2.56,2.56,2.32,2.56,8250,20171009
505665,ANTIF BEARNG,423,424,413,422.85,1152,20171009
505681,BIMETAL BEAR,447.85,455,446,451.8,3323,20171009
505688,BHARAT GEARS,147,161.5,146.5,159.7,22391,20171009
505700,ELECON ENG,64.9,65,61.85,62.8,68024,20171009
505710,GRAUER& WEIL,65.4,67,65.05,65.9,355388,20171009
505712,GUJ.AUTO GE,298.9,298.9,290,291.9,5605,20171009
505714,GABRIEL(I),197.8,200.55,196.2,197.85,22729,20171009
505720,HERC.HOISTS,143.8,145,142.1,143.95,5586,20171009
505726,IFB IND.LTD.,724,731,711.55,727.4,1942,20171009
505729,SINGER INDIA,273.9,281,249,254.95,275066,20171009
505737,INTER.COMBUS,615,624,594,596.6,2382,20171009
505744,FED MOG GOE,490.2,499,490.2,495,753,20171009
505750,JOSTS ENG.,838,845,838,840.5,115,20171009
505790,SCHAEFFLER,5076.7,5076.75,4931,4948.15,410,20171009
505800,RANE HOLDIN,1808,1879.95,1737,1760.75,3290,20171009
505827,SNL BEARINGS,269,281.95,269,281.15,1468,20171009
505840,JAIPAN INDUS,35.1,36.35,35.1,36.35,19671,20171009
505850,MANCREDIT,1.82,1.82,1.8,1.8,145500,20171009
505854,TRF LTD.,250,262.2,250,254.15,43619,20171009
505872,WPIL LTD.,532,538,521,524.65,16561,20171009
505890,KENNAMETAL,610,624,605,609.7,9991,20171009
505978,TRITON VALVE,1560,1574.5,1515,1556.8,633,20171009
506003,SUDAL INDUS,7.8,8.55,7.8,7.9,1950,20171009
506022,PRAKASH IND.,119.2,125,118.45,122.3,436446,20171009
506074,ARSHIYA,87.6,92.9,86,87.85,250278,20171009
506076,GRIND NORTON,420.35,420.6,416.35,418.9,886,20171009
506079,LAKSHMI PREC,38,38.15,38,38.05,1181,20171009
506105,STANROSE MAF,167,168,158.1,161,196,20171009
506109,GENESYS INT.,336.5,362.2,333.85,356.65,78255,20171009
506122,PANKAJPIYUS,59.9,59.9,58.9,59.9,1535,20171009
506128,PARNAXLAB,55.1,58,54.35,56.55,7208,20171009
506146,VISAGAR POL,0.99,0.99,0.91,0.94,287234,20171009
506184,KANANI IND,10.1,10.1,9.16,9.34,6455,20171009
506186,GALAXY ENTER,11.9,11.9,11.9,11.9,10600,20171009
506194,ARIH SUPER,179,179,171.15,176.45,156390,20171009
506197,BLISSGVS PH,158,159.9,156.6,157.95,8954,20171009
506222,INEOSSTYRO,999.25,1030,980.95,1013.45,3998,20171009
506235,ALEMBIC LTD.,39.8,39.8,38.5,38.75,95771,20171009
506248,AMINES&PLAST,69.2,69.7,64.1,66.65,35465,20171009
506260,ANUH PHARMA,188.8,190,184,185.25,8741,20171009
506261,MODISON MET.,72.15,75,72,73.8,239798,20171009
506285,BAYER CROP,3850,3850,3790,3800.45,689,20171009
506390,CLARI CHEM,599.95,624,598,616.95,8757,20171009
506395,COROM INTER,456.85,467.9,453.4,455.95,22800,20171009
506401,DEEPAK NITR.,209,214.8,206.5,213.45,205669,20171009
506405,DHARAMSI CHM,120,122,118,118.9,30797,20171009
506414,DIL LTD,830,900,812.1,879.75,3085,20171009
506480,GOCLCORP,540.15,567.35,540.15,557.5,10146,20171009
506520,JAYSHRI CHEM,11.8,13.18,11.8,12.53,65365,20171009
506522,JL MORISON,1164.25,1164.25,1164.25,1164.25,2,20171009
506525,KANORIA CHEM,87.1,93.6,86.85,91.1,92709,20171009
506528,KELTECH EN.,1201,1275,1201,1238.4,1418,20171009
506530,KEMP & CO.,346.1,346.1,346.1,346.1,1,20171009
506532,NITTA GELA,182,186,181.05,183.95,2051,20171009
506579,ORIENT.CARB.,1410,1415,1365,1391.45,2099,20171009
506590,PHIL.CARBON,930,959.9,915,920.6,153720,20171009
506597,AMAL PRODUCT,143,156.5,143,148.75,29412,20171009
506605,POLYCHEM,375.15,398,375.15,398,23,20171009
506618,PUN.CHEM,410.05,443.85,410,416.35,20247,20171009
506640,GUJCHEM DIST,200.35,200.35,200.35,200.35,25,20171009
506642,SADHANA NITR,67.3,71.75,67.1,69.4,2114,20171009
506655,SUDARSH.CHEM,368,384.8,364,365.35,51286,20171009
506685,ULTRAMARINE,245,249.5,237.5,246.65,21691,20171009
506687,TRANSPEK,1010,1025,981,1019,1418,20171009
506690,UNICHEM LAB,262.5,265,260,262.4,11510,20171009
506720,ZANDUREALTY,1241.7,1352.05,1241.65,1301.15,666,20171009
506734,MYS PETRO,145,157.85,142,154.2,14014,20171009
506767,ALKYL AMINES,486.8,576.5,485,553.35,41960,20171009
506808,TUTICORIN.,10.5,10.97,10.5,10.97,2010,20171009
506820,ASTRAZEN.PH.,935.35,957,928,940.35,2553,20171009
506852,PUN.ALKALI,18.5,20.05,18.5,19.8,32925,20171009
506854,TANFAC IND.,78.35,82.9,78.35,80.5,27512,20171009
506863,SWADESHI IND,4.36,4.36,4.36,4.36,1,20171009
506879,GUJ.THEMIS.,44.5,46,44.05,44.55,3355,20171009
506910,JAYSN DYEST,78,80.5,76.5,79.7,1258,20171009
506919,MAKERS LAB.,88,89,86,89,2196,20171009
506943,J.B.CHEMICAL,284,284.15,280,281.15,3294,20171009
506981,BL.CHIP TEX,85.25,88.65,85.05,86.05,1370,20171009
506991,NOBLE EXPLO.,3.2,3.2,3.18,3.18,7033,20171009
507180,KESAR ENT.,64.1,64.95,63,63.05,783,20171009
507205,TILAKNAG IND,14.25,14.3,13.85,14,13442,20171009
507300,RAVALGAON,3390,3518,3390,3518,2,20171009
507315,SAKTHI SUGAR,25.5,26.8,25.5,26.15,43310,20171009
507410,WALCHANDNGR,208.95,235.5,208.4,221.65,920429,20171009
507435,KHOD.INDIA,67.5,70.9,67.5,70.9,312,20171009
507438,IFB AGRO,437.05,449.95,437.05,447,878,20171009
507442,DHARANI SUG,30.2,30.2,28.75,28.85,29962,20171009
507450,THIRU A.SUG.,58.55,59,57.85,58.1,2911,20171009
507458,UNITED BREWE,15.88,15.88,15.09,15.09,54226,20171009
507474,KOTHARI FERM,51.85,52.95,49.2,50,3684,20171009
507486,CAPROLA.CHEM,15.9,15.9,15.9,15.9,500,20171009
507488,G.M.BREWERI,534,579.9,534,569.6,56664,20171009
507490,RANA SUGARS,7.33,7.5,7,7.33,115892,20171009
507498,PICCADILY SU,9.9,9.9,9.5,9.51,5544,20171009
507506,GIRDHAR. SUG,10.44,10.45,10.44,10.44,1900,20171009
507508,RIGA SUGAR,16.5,16.85,16,16.15,4120,20171009
507514,SOM DISTILL.,161,163.95,152.6,154.45,25254,20171009
507522,MOUNTT SHIV.,5.24,5.24,5,5.05,1100,20171009
507525,AMRIT CORP,1265,1266.75,1206.9,1266.75,632,20171009
507526,ASSO.ALCOHOL,159,159,150,152.9,14071,20171009
507552,FOODS & INNS,1031,1060,1031,1055.25,2024,20171009
507580,IVP LIMITED,178,183,178,180.65,6135,20171009
507598,KLRF LTD,104.35,108.7,100,100.1,3953,20171009
507621,MILKFOOD,220,220,212.1,214,1488,20171009
507645,POLSON LTD.,12683.9,12987,12400,12916.25,62,20171009
507685,WIPRO LTD.,287,287.35,284.65,286.55,37606,20171009
507717,DHAN AGRI,668.1,673.85,653.35,661.35,347,20171009
507747,TTK HEALTHCA,751,758,746,746.25,60,20171009
507753,SREE.RAY.ALK,46,52.95,46,52.4,2925359,20171009
507759,LIME CHEM.,35.75,35.75,35.75,35.75,310,20171009
507779,KANPUR PLAST,117.65,122.8,117.65,120.25,3149,20171009
507785,TAINWALA CH.,119,120.35,115.1,117.4,6323,20171009
507789,JAGSON PHAR,32.5,32.5,31.75,31.95,1402,20171009
507794,KHAITAN CHEM,16.2,16.35,15.11,15.5,14911,20171009
507813,NATI. OXYGEN,44,44,40.4,41.55,6080,20171009
507815,GILLETTE (I),5671,5764.45,5671,5744,181,20171009
507817,WIRES FABRIK,108,110.9,105,105,190,20171009
507828,ANSAL HOUS.,20.8,21.3,20.8,21,6829,20171009
507836,MAC CHARLES,407.1,427.95,404,404.5,1163,20171009
507852,ADDI IND.,11,11,10.5,10.55,455,20171009
507864,PION INVEST,50.85,50.85,45.3,47,11212,20171009
507872,ASHNOOR TEX.,18.05,18.05,18.05,18.05,655,20171009
507878,UNITECH LTD,6.67,6.69,6.54,6.59,2785337,20171009
507880,VIP INDUS.,265,270,260.1,264.85,88030,20171009
507894,SCHABLONA (I,20.75,20.75,20.75,20.75,425,20171009
507910,FIBERWB IN,290,311,290,304.55,71286,20171009
507912,LKP FIN,135.4,139.9,130.05,138.6,23009,20171009
507944,BAJAJ STEEL,140,150,140,149.3,2938,20171009
507948,KEY CORP.LTD,17.2,17.2,17.2,17.2,100,20171009
507960,GUJ.HOTELS,135,135.25,133,135.25,795,20171009
507966,RAS RESORTS,30.4,30.4,30.4,30.4,19,20171009
507970,PARA. COSMET,31.4,31.4,31.4,31.4,100,20171009
507981,JINDAL HOTL,57.9,57.9,54,56.75,1697,20171009
507998,SIMMONDS-MAR,81,81.9,79.65,81.9,2525,20171009
508136,BNALTD,206.35,218.5,206.35,211.95,2491,20171009
508486,HAWKINS COOK,2690,2690,2675,2685.05,601,20171009
508494,WARREN TEA,112.5,112.5,111,111,1245,20171009
508670,NEELAMALAI,1120,1120,1120,1120,100,20171009
508807,IST LTD.,995,1080.1,974,1080.1,18105,20171009
508814,COSMO FILMS,390.6,390.6,382.5,383,2282,20171009
508860,DIAMANT,1.35,1.35,1.28,1.28,6000,20171009
508869,APOLLO HOSP.,1052,1078,1050,1054.95,10625,20171009
508906,EVEREST INDS,410,436.05,393,423,75909,20171009
508918,GREYCELLS,34.5,34.5,34.5,34.5,100,20171009
508922,MSR INDIA,33.55,35.35,32.6,32.6,6906,20171009
508933,AYMSYNTEX,64.2,64.3,61.85,62.35,1459,20171009
508941,PANASON CAR,580,592.25,570.05,580.1,42589,20171009
508989,NAVNETEDUL,174.9,174.9,163.5,165.8,5374,20171009
508996,SATPROP LTD,4.9,4.91,4.8,4.85,6068,20171009
508998,STERL INTER,1.26,1.3,1.11,1.27,88354,20171009
509009,AUSOM ENT,49.4,51.5,49,51.2,11680,20171009
509020,RUCHI INFRA.,2.65,2.65,2.65,2.65,382,20171009
509048,LANCOR HOLDS,29.45,29.45,27.6,28.65,5500,20171009
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,7350,20171009
509053,BANAS FIN.,5,5,5,5,18,20171009
509055,VISAKA IND.,713.65,720.55,690,705.8,37574,20171009
509069,INFOMEDIA,3.32,3.66,3.32,3.66,2745,20171009
509077,PRESSMN,59.45,62.45,58.85,60.85,38457,20171009
509079,GUFIC BIO SC,88,90.7,85.85,86.6,151444,20171009
509148,GOVIND RUBB.,19.25,20.15,19.05,19.9,30764,20171009
509152,GRPLTD,1201.05,1219.9,1183,1200,375,20171009
509162,INDAG RUBBER,175.05,180.55,175.05,177.5,6837,20171009
509196,M.M.RUBBER,34.5,34.5,34.5,34.5,2300,20171009
509220,PTL LTD,40.55,41.3,39.15,40.4,6646,20171009
509243,TVS SRICHAKR,3004.05,3060,3004,3032.8,1110,20171009
509438,BENARES HOT,1105,1124.8,1103.05,1115,36,20171009
509449,BHAGWATI OXY,37.45,37.45,37.45,37.45,105,20171009
509472,CRAVATEX,499,499,499,499,20,20171009
509480,BERGE PAINT,259,262.9,255.7,260.85,37466,20171009
509486,CAPRIHANS,101.25,103,99.75,100.55,4290,20171009
509488,GRAPHITE IN.,470,492,451.25,462.55,877494,20171009
509496,ITDCEM,172.7,173,166.7,167.7,15928,20171009
509525,EMPIRE IND.,2275,2275,2176.25,2179.65,298,20171009
509546,GRAVISS HOSP,19.2,19.2,17.65,19.2,1005,20171009
509550,GAMMON INDIA,5.13,5.67,5.13,5.67,168649,20171009
509557,GARWARE WALL,931.05,931.05,916.15,921.1,1127,20171009
509567,GOA CARBON,592.1,592.1,592,592.1,4776,20171009
509597,HARDCASTLE,278.5,278.5,270,275.1,97,20171009
509627,HIND.DORR,1.82,1.82,1.82,1.82,6000,20171009
509631,HEG LIMITED,1183,1250.2,1179.7,1250.2,142574,20171009
509635,HIND.COMPOSI,483.4,484.95,472,473,533,20171009
509675,HIL,1231,1274,1231,1246.4,1469,20171009
509692,IND.CARD,174.9,177,173,175.95,1359,20171009
509709,INT.CONVEYOR,24.5,25.9,24.45,25.4,1351,20171009
509715,JAYSHRE TEA,92.9,93.7,92.45,92.7,4832,20171009
509820,PAPERPROD,221,222.15,217,221,2687,20171009
509874,SHALIMAR PAI,202.45,216.8,202.45,207.8,16267,20171009
509895,HIND MILLS,364,364,336,347.3,286,20171009
509930,SUPREM IND,1143,1143,1083.75,1098.25,1615,20171009
509966,VST INDUS.,2895,3020,2890.9,3011,225,20171009
510245,SWASTI VINAY,3.3,3.3,3.15,3.19,21924,20171009
511000,MADHUS.SEC,7.01,7.73,7.01,7.73,80,20171009
511034,JINDAL DRILL,161.95,163.35,160.2,161.75,8036,20171009
511064,APLAYA,6.09,6.09,6.09,6.09,36,20171009
511066,SAKTHI FIN.,35,37,35,36,14233,20171009
511072,DEWAN H.FIN.,550,552,529,544.9,248026,20171009
511076,SAT IND LTD,25.75,25.95,24,24.1,13762,20171009
511092,JMDVL,2.86,2.86,2.86,2.86,41,20171009
511108,SHIVA TEXYAM,370,379,368,369.1,2092,20171009
511116,QUADRANT,2.05,2.17,1.81,1.96,37766,20171009
511131,KAMAN HSG,13.18,13.18,12.71,13,1500,20171009
511144,ASYAINFO,51,51.6,48.9,50.1,25322,20171009
511147,WALL ST.FIN.,30,30.55,28,28.65,1661,20171009
511196,CANFIN HOMES,2630,2675.55,2630,2662.05,9958,20171009
511208,IL & FS INVE,14.44,14.72,14.31,14.47,59529,20171009
511218,SHRIRAM TRAN,1060,1076,1048.4,1066.5,18986,20171009
511243,CHOLAFIN,1124.25,1125.55,1102.2,1117.05,4921,20171009
511288,GRUH FINANCE,549.4,549.4,520.15,528.8,18592,20171009
511333,VLS FINANCE,82.6,87.9,81.1,82.75,370324,20171009
511355,IND CEM CAP,3.75,3.89,3.75,3.88,8139,20171009
511359,AD-MANUM FIN,28.5,29.9,27.7,27.7,1992,20171009
511389,VIDEOCON IND,16.5,16.5,16.25,16.5,161304,20171009
511391,INTER GLOB F,33.2,33.2,33.2,33.2,5,20171009
511411,SHRISTINFRA,295,295,285,291.2,115,20171009
511413,CREST,168,168,168,168,162,20171009
511431,VAKRANGEE,489.95,498.65,489.95,493.05,43698,20171009
511451,DHARANI FIN.,9.24,9.24,9.24,9.24,48,20171009
511473,IND.BANK MER,23.5,24.1,23,23.25,59453,20171009
511501,BHARAT BHUSH,21.7,21.7,19,21.4,80,20171009
511505,CAPITAL TRUS,498,517,482.3,505.15,10408,20171009
511509,VIVO BIO TEC,75.5,75.5,68.5,70.05,11857,20171009
511523,VEERHEALTH,10.7,10.7,10,10.45,1534,20171009
511533,SAHARA HOUSG,72,82.5,71,79.4,651,20171009
511535,NDA SECURIT.,10.31,10.31,10.31,10.31,60,20171009
511543,GSB FINANCE,9.23,10.19,9.23,10.19,1300,20171009
511549,MORARKA FIN.,26.75,26.75,26.75,26.75,25,20171009
511551,MONARCH,78.9,87,78.2,83.35,69725,20171009
511557,PRO FIN CAP.,205.15,216.7,204,210.05,12828,20171009
511559,TIMES GUARAN,56.7,64.8,55.65,64.8,10292,20171009
511571,SOMDATT FIN,6.24,6.24,6.24,6.24,20,20171009
511585,REGENCY TRUS,3.76,3.76,3.76,3.76,50,20171009
511589,AVONMORE,17.15,21.2,17.15,19.3,21352,20171009
511593,LIBORD FIN,9.35,9.35,9.35,9.35,100,20171009
511597,PALSOFT INFO,12.42,12.43,11.5,12.43,4550,20171009
511601,YASH MANAGE.,9.98,10.46,9.98,10.46,7692,20171009
511605,ARIHANT CAP.,163.6,171.9,160,168.2,60015,20171009
511609,ISL CONSULT,26.65,26.65,22.15,22.6,72773,20171009
511611,DCM FINANCIA,3.05,3.15,3.05,3.07,600,20171009
511628,IMCAP,59,59,59,59,53,20171009
511630,SAMBHAAV MED,11.15,11.7,11.15,11.7,3448,20171009
511658,NETTLINX LTD,80,81,78,78.5,9093,20171009
511664,BGIL FL TEC,3,3.19,3,3.19,4900,20171009
511676,GIC HOUSING,516,522.75,513,516.3,14779,20171009
511688,MATHEW EASOW,16,16,15.8,15.8,250,20171009
511696,CHARTERED CA,72.9,72.9,72.9,72.9,1,20171009
511706,ACTION FIN.,11.1,11.3,11.1,11.3,750,20171009
511714,NIMBSPROJ,91.7,91.7,91.7,91.7,5,20171009
511724,BAID LEASING,108,110,100.5,101.6,4530,20171009
511726,VIPUL LTD,86.55,86.6,83.3,83.95,62611,20171009
511728,KZ LEAS FIN.,9.35,9.35,9.35,9.35,1,20171009
511730,TRC FINAN.SE,8.53,8.53,8.53,8.53,1,20171009
511736,USHDEV INTNL,3.42,3.59,3.42,3.42,217107,20171009
511742,CHOKHANI SEC,31.95,31.95,31.95,31.95,2,20171009
511754,SHALIB.FINAN,96.75,98.55,96.7,96.85,1338,20171009
511764,UPASANA FIN.,44.4,44.4,41.75,41.75,1051,20171009
511766,MUTHOOT CAP,575,581.7,571,576.3,508,20171009
511768,MASTER TRUST,73,73.4,73,73.4,2389,20171009
512018,CNI RES LTD,3.67,3.97,3.67,3.88,5225,20171009
512047,ROYAL IND,1.46,1.47,1.46,1.46,2755,20171009
512068,DECCANGOLD,37.6,38.85,36.65,37.15,73758,20171009
512070,UPL,793,802.4,790.7,792.8,32348,20171009
512093,CRANES SOFTW,1.18,1.3,1.18,1.25,13667,20171009
512105,PROAIMENT,0.91,0.91,0.91,0.91,35,20171009
512131,SIGNET IND,7.3,7.3,6.95,7.12,103511,20171009
512161,8KMILES,510,515,494.3,504.25,55578,20171009
512169,CAPRICORN,10.03,10.03,10.03,10.03,2,20171009
512175,VAMA INDS,24.35,24.4,23.6,24,6205,20171009
512179,SUNTECK REAL,327.1,331.6,323,324.75,36364,20171009
512217,PRISM MEDI,33.45,33.45,32.15,32.5,9788,20171009
512229,VERITAS,168.5,170.75,164.2,164.2,117,20171009
512237,JAI CORP LTD,122.5,129.9,122.4,124.85,1242814,20171009
512247,ASHIRWAD CAP,5.5,5.7,5.28,5.46,440540,20171009
512257,SVARTCORP,4.15,4.37,4.15,4.17,25433,20171009
512267,MEDIA MATRIX,8.85,8.88,8.25,8.25,202447,20171009
512289,SHIRPUR GOLD,169,174.1,165.5,170.05,22171,20171009
512296,BHAGYA INL,29.45,30.95,28.2,30.25,58958,20171009
512297,SHANTAI,179,179,173,174,475,20171009
512299,STERL.BIOTEC,3.29,3.64,3.29,3.48,31246,20171009
512301,CHAMBAL BREW,8.1,8.1,8.1,8.1,120,20171009
512393,SHARDUL SECU,41,41.1,41,41,1600,20171009
512417,TRITRADE,0.49,0.49,0.49,0.49,600,20171009
512437,APOLLO FIN I,15.25,16.3,15.25,16.3,903,20171009
512449,SVC RES,10,10,10,10,110,20171009
512453,SHRI JAGDAMB,1140,1144.25,1140,1144.25,110,20171009
512455,LLOYDS MET E,17,17.5,16.8,16.95,23510,20171009
512463,SHREE GLOBAL,2.41,2.41,2.41,2.41,300,20171009
512493,GARNET INTL,710,720,710,720,790,20171009
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,760,20171009
512519,DONEAR IND.,60.1,61.7,58.8,59.05,20079,20171009
512527,SUPER SAL IN,630,630,618,628.8,547,20171009
512529,SEQUENT,118,118,115.05,115.55,4516,20171009
512531,STC INDIA,168.15,170,165.8,166.8,72722,20171009
512553,ZENITH EXP.,54,54,54,54,52,20171009
512559,KOHINORFOODS,74.25,76.25,72.15,74.75,56548,20171009
512565,R.T.EXPORTS,10.11,10.11,10.11,10.11,200,20171009
512573,AVANTI FEEDS,2470,2530,2434.2,2451.75,14009,20171009
512579,GUJ.NRE COKE,1.53,1.59,1.52,1.57,275968,20171009
512587,ZODIAC JRD,43.2,45.7,43.2,45.7,490,20171009
512589,SITA ENTER.,33.95,33.95,32.25,33.5,14223,20171009
512597,KEYNOTE CORP,69.5,74.25,69.5,69.5,790,20171009
512599,ADANI ENTER,120.75,121.9,117.45,119.25,1050296,20171009
512608,BHANDARI HOS,2.79,2.85,2.7,2.83,184419,20171009
512624,REGENTRP,4.74,4.74,4.57,4.74,13826,20171009
512626,ORBIT EXPORT,164.05,173.6,164,168.55,27447,20171009
512634,SAVERA IND,71.1,74.5,69.8,73.25,234,20171009
513005,VBC FERRO,35.05,35.5,35.05,35.2,300,20171009
513010,TATA SPONGE,927,944,920.4,926.75,41173,20171009
513023,NAV BHAR VEN,129.3,131.5,127.7,128.95,44926,20171009
513043,REMI EDEL,40,40.15,38.7,38.85,51,20171009
513059,G.S.AUTO INT,12.89,12.89,11.92,12,19095,20171009
513063,TRANSFREIGHT,12.1,12.1,12.1,12.1,1202,20171009
513097,SHIV.BIMETAL,83.6,88.4,81.1,88.3,675886,20171009
513108,GANDHI SP.TU,314.2,315.5,312.5,312.5,180,20171009
513117,AMFORGE IND.,4.7,4.7,4.7,4.7,500,20171009
513121,ORICON ENT,68.25,68.25,65.6,65.8,106150,20171009
513142,BALASORE,68,71.55,67.3,68.7,669439,20171009
513149,ACROW INDIA,139.9,139.9,139.9,139.9,5,20171009
513173,STL STR INF,8.8,8.8,8.8,8.8,43,20171009
513179,NAT STL AGRO,40.45,40.75,39.2,40.75,87774,20171009
513216,UTTAM GALVA,23.5,24.4,23.15,23.8,14092,20171009
513228,PENNAR STEEL,60,61.55,59.35,60.25,52674,20171009
513250,JYOTI STRUCT,12.19,12.19,11.22,11.27,105390,20171009
513252,JAY USHIN,390,390,390,390,50,20171009
513262,ST.STR.WHEEL,889.95,891,880,883.1,1585,20171009
513269,MAN IND.(I),88.05,88.25,86.2,86.7,46174,20171009
513291,PREM PIPES,3.3,3.3,3.3,3.3,10,20171009
513303,MODERN STEEL,16.7,17.65,16.7,17.65,3585,20171009
513335,METALFORGE,26,28,25.75,27.5,23528,20171009
513349,AJMERA,231.6,266,229.5,257.3,242100,20171009
513353,COCHIN MIN.,113,114,109.3,112.25,2831,20171009
513361,ISW LTD,2.28,2.6,2.25,2.46,1393975,20171009
513369,RAJKUMAR FRG,51,52,51,52,397,20171009
513375,CARBORUNDUM,328.8,333.75,323.75,329.6,34400,20171009
513377,MINERAL&METL,60.1,60.7,59.2,59.35,109423,20171009
513397,VALLABH STEL,32.55,35.95,32.55,35.95,150,20171009
513401,ASHIANA ISP.,34.3,34.3,31.95,32,12329,20171009
513403,PM TELELINN,3.56,3.56,3.56,3.56,15,20171009
513414,SMPL,1.34,1.4,1.34,1.4,30290,20171009
513434,TATA METALIK,718.5,730,714.35,721.15,34907,20171009
513436,SHAH ALLOYS,19,19.35,19,19.35,479,20171009
513446,MONNETISPA,29.45,30.2,29.45,29.55,19192,20171009
513456,KANISHK ST.,6.28,6.28,6.28,6.28,2,20171009
513472,SIMPLEX CAST,126,130,117.4,123.15,1670,20171009
513488,SH.STEEL WIR,15.3,15.3,15.25,15.25,350,20171009
513509,KALYANI FORG,310.9,310.9,303.1,305.25,790,20171009
513511,PANCH.STEEL,64.1,64.1,62.5,64.1,24457,20171009
513515,S.R.INDUS.,16.3,16.3,16.3,16.3,15352,20171009
513517,STEELCAST,128,138,128,136.75,8668,20171009
513519,PITTI LAMIN.,58.7,59.3,57.25,57.7,4911,20171009
513528,GLITTEK GRAN,2.7,2.7,2.7,2.7,100,20171009
513532,PRADEEP MET.,68.4,68.5,65.5,68,3300,20171009
513534,VARDHMAN IND,26.1,27,26,26,3772,20171009
513536,GNRL,25.05,25.05,25.05,25.05,300,20171009
513548,SHARDA ISPAT,45.9,45.95,45.8,45.85,1946,20171009
513554,MAHA STEEL,68.25,71,67,68,8596,20171009
513566,NOVA IRON&ST,8.02,8.55,8,8.55,2312,20171009
513579,FOUNDRY FUEL,4.88,4.88,4.88,4.88,10,20171009
513597,SURANA INDS,2.93,2.95,2.7,2.85,6470,20171009
513599,HIND.COPPER,64.4,65.35,63.5,64,301594,20171009
513605,SRIPIPES,325.85,328,312,323.95,7920,20171009
513642,AXEL POLYMER,16.05,16.05,16.05,16.05,4820,20171009
513683,NLCINDIA,95.35,96.05,94,94.35,16428,20171009
513687,SPECTRA IND.,21.75,21.9,19.55,21.85,1072,20171009
513691,JMT AUTO LTD,3.6,3.66,3.52,3.62,121891,20171009
513693,KIC METALIKS,160,165,159.9,161.35,317,20171009
513699,SOLID STONE,88,88,88,88,100,20171009
513709,SHILP GRAVUR,145.85,151.65,142.05,150.75,13372,20171009
513713,WHITEORG,89.3,98.2,89.3,94.45,46049,20171009
513729,ARO GRANITE,67.5,71.75,66.7,69.95,17449,20171009
514010,HIM.FIBRES,6.9,8.25,6.61,6.97,43706,20171009
514030,DEEPAK SPINN,77.1,81,77.1,77.7,1190,20171009
514034,JBF IND.LTD,189.05,212,189.05,198.75,108443,20171009
514036,LOY.TEX MILL,769,769,641.15,642.25,374,20171009
514043,HIMAT.SEIDE,343.95,347,338.65,341.4,13460,20171009
514045,BSL LTD.,61,63.25,61,62.65,1285,20171009
514087,PBM POLYTEX,104.05,112.8,104.05,110.05,4649,20171009
514128,KONARK SYN.,17.5,17.5,16.75,16.75,1617,20171009
514138,SURYALATA SP,137,140,129,134.9,3112,20171009
514140,SURYAVA SPIN,9.32,9.32,8.9,8.9,1010,20171009
514142,TT LTD.,75.2,75.8,71.1,75.1,1527,20171009
514144,UNIWORTH LTD,0.91,0.91,0.89,0.89,1297,20171009
514162,WELSPUN (I),71,72,68.4,70.65,114568,20171009
514165,IND.ACRYLICS,14.58,15.1,14.58,14.94,56068,20171009
514167,GANESH ECOSP,384.05,392.65,380,382.35,1435,20171009
514171,CEETA IND.,14,14,13.26,13.26,821,20171009
514175,VARDHMAN POL,34.15,34.5,33.8,33.85,7688,20171009
514183,BLA ROS IND,28.3,29.2,28,28.75,19313,20171009
514197,ST CORP,147.15,147.15,147.15,147.15,3,20171009
514211,SUMEET INDS.,32.5,32.8,31.5,32.1,47241,20171009
514215,BINNY LTD.,259.8,278,229.5,231.05,19920,20171009
514234,SANGAM INDIA,199,200.7,192.05,193.5,11025,20171009
514264,SEASONS TEXT,14.45,15,12.43,14.51,13088,20171009
514266,ZENITH FIBRE,120,120,117.15,118.95,4581,20171009
514272,BHILWARA SP.,8.61,8.61,8.61,8.61,100,20171009
514274,AARVEE DENIM,44.95,45.3,44,45,7430,20171009
514286,ASHIMA LTD.,25,25.3,24.55,25.1,104334,20171009
514300,PIONEER EMB,38.5,39.5,37.6,37.8,14734,20171009
514302,VIPPY SPIN.,46,51.6,46,47.95,2136,20171009
514316,RAGHUVIR SYN,103,112.9,103,112.9,2700,20171009
514318,JATTAINDUS,36.55,36.55,36.55,36.55,1700,20171009
514322,KAMADGIRI,74,74,71.65,73,1105,20171009
514326,PATSPIN INDI,26.2,27,25.7,26.05,13660,20171009
514332,NEOINFRA,36.75,36.75,36.75,36.75,50,20171009
514348,WINSOME YRN,1.95,1.95,1.95,1.95,6900,20171009
514354,PREMIER POLY,46.85,47,42.45,42.45,9836,20171009
514366,CITIZEN YARN,0.41,0.41,0.41,0.41,1898,20171009
514394,AJIL,65.5,67.35,63.5,65.1,5476,20171009
514412,SARUPINDUS,69.8,74.95,69.8,74.95,26,20171009
514418,MANORG,80,81.75,79.05,81.5,27248,20171009
514428,HINDU.ADHESI,71,72.6,71,72.6,433,20171009
514442,SRI KPR IND,26,26,26,26,1000,20171009
514448,JYOTI RESINS,69.9,70,67.7,67.7,6031,20171009
514450,MAHA.RUBTECH,50,52.9,50,51.1,2629,20171009
514454,SOUTH.LATEX,12.42,12.42,12.42,12.42,10,20171009
514470,WIMSOME TEXT,61.65,62.9,60.5,60.95,39013,20171009
514474,FAIRDEAL FIL,29,33.9,29,33.45,1750,20171009
514484,THAMBI MOD.,8.46,8.46,7.66,7.66,650,20171009
515018,REG.CERAMIC,4.51,4.88,4.51,4.88,650,20171009
515030,ASAHI IN.GLA,381.65,387.05,379.45,381.7,10155,20171009
515037,MURD.CERAM,48.35,50.75,48,50.25,64644,20171009
515043,SAINT-GOBAIN,49.75,50.45,49.1,49.5,73504,20171009
515055,ANANTRAJ,55.35,57.8,54.4,56.75,364855,20171009
515059,MADHUS.IND.,21.95,23,20.15,21,1833,20171009
515085,RESTILE CER.,4.92,5.49,4.92,5.49,3090,20171009
515093,MADHAV MARB.,62,63,61.4,61.8,17423,20171009
515127,RAMMAICA (I),15.55,15.55,15.45,15.55,22400,20171009
515145,HIND.NAT.GLS,90.3,102.3,90.3,98.4,1400,20171009
515147,HALDYN GLASS,42.45,43.4,41.7,41.95,50174,20171009
516003,SARDA PLY.,156.9,156.9,150,150,3752,20171009
516007,MANGALAM TIM,34.7,34.75,30.7,31.55,51494,20171009
516016,SHREYANS IND,167.9,170.4,165.6,167,11057,20171009
516020,AGIO PAPER,5.14,5.14,4.66,4.84,867,20171009
516022,STAR PAPER,173.3,180,172.45,176.65,11777,20171009
516030,YASH PAPERS,41.2,42.4,40.1,41.35,145025,20171009
516032,SARDA PAPERS,9.08,9.08,9.08,9.08,100,20171009
516064,ARROWGREEN,570.8,589,570,576.5,15993,20171009
516072,VISHNU CHEM,303,308,286,290.3,15637,20171009
516078,JUMBO BAG,13.7,14.75,13.65,14.75,1550,20171009
516082,N.R.AGARWAL,295,305,285.15,301.45,35250,20171009
516086,SH.RAJES.PAP,15.82,15.82,15.1,15.82,42970,20171009
516092,PUDMJEE IND,14.2,14.2,13.55,13.56,5311,20171009
516096,SANGAL PAPER,78,78.4,78,78.4,40,20171009
516106,SH.KARTHIK P,20.2,20.25,18,20.2,46763,20171009
516108,S.I.PAPER,106,109,105.9,107.95,2578,20171009
517015,VINDHYA TELE,1215.95,1250,1201,1230.8,2352,20171009
517035,RUTTONSHA IN,42.85,42.85,42.85,42.85,200,20171009
517041,ADORWELDING,590,614.6,583.6,594.25,40000,20171009
517059,SALZER ELEC,174.8,183,170.1,178,28634,20171009
517063,JETINFOTRAN,53.1,54.65,53.1,54.65,400,20171009
517080,HIGHGROUND,10.28,10.75,9.7,9.81,134011,20171009
517096,APLAB LTD.,24.15,24.2,24.15,24.2,1055,20171009
517119,PCS TECH,22,23.6,21.7,22,1641,20171009
517140,MOSER BEAR,4.18,4.18,4.08,4.1,122581,20171009
517146,USHA MART.LT,26.75,27.7,26.5,27.3,407240,20171009
517166,SPEL SEMICON,10.1,10.35,10,10.22,11637,20171009
517168,SUBROS LTD.,242.45,244.7,237.2,242.65,10825,20171009
517174,HONEYWELL,15996,16150,15800,15822.3,71,20171009
517201,SWITCH.TECH.,88,88.2,86,88.2,2797,20171009
517206,LUMAX IND,1335.6,1399.9,1335.35,1379.35,727,20171009
517214,SPICEMOBI,21.6,21.6,20.3,21,201,20171009
517224,SUJANA INDUS,0.9,0.91,0.86,0.89,76383,20171009
517228,TREND ELECT,10.5,10.5,9.55,9.55,543,20171009
517236,CALCOM VISIO,7.31,7.31,7.31,7.31,7186,20171009
517238,DYNAVISION,62,63,62,63,1600,20171009
517246,BCC FUBA,12.44,12.44,12.44,12.44,410,20171009
517258,PRECISION EL,42.5,42.5,38.5,39.55,13541,20171009
517271,HBL P SYS,61.45,62.85,60.35,60.9,346717,20171009
517300,GUJ.IND.POW.,140,144.8,138.05,142.55,76888,20171009
517330,CMI LTD.,186,200,186,194.45,6441,20171009
517334,MOTHERSON SS,341.9,344.4,338.6,339.55,91233,20171009
517344,MINDTECK (I),75.85,81.5,75.6,80.7,53260,20171009
517354,HAVELLSINDIA,510,512,505,506.55,39089,20171009
517370,INCAP LTD.,77.45,77.8,75.55,77.8,4909,20171009
517372,GUJ.INTRUX,69.1,71.4,68,71.4,6100,20171009
517380,IGARSHI MOT,870,965,867.9,895.15,8085,20171009
517385,SYMPHONY,1315,1326.85,1308,1319.2,943,20171009
517393,VINTRON INF.,0.34,0.34,0.33,0.34,3302,20171009
517415,LEE&NEE SOFT,2.55,2.55,2.37,2.37,2025,20171009
517417,PATEL AIRTEM,177.7,180,177.15,179,11354,20171009
517421,BFLYGANDHI,200,209.15,199.7,206.15,6765,20171009
517437,DUTRON POLY.,138.2,138.2,138.2,138.2,5,20171009
517447,R.S.SOFTWARE,66.25,67.9,65,66.6,29167,20171009
517449,MAGNA ELECTR,189,189,177.35,178.6,2767,20171009
517467,MARSONS,7.05,7.25,6.8,6.82,41903,20171009
517477,ELNET TECH.,131.95,135,130.3,130.75,2576,20171009
517481,APTL,4.41,4.41,4.28,4.28,1451,20171009
517498,WEBELSOLAR,111.85,117.45,111.85,114.9,116086,20171009
517500,ROTO PUMPS,110,115.8,109,112.8,133787,20171009
517506,TTK PRESTIGE,6166,6170,5984,5996.15,663,20171009
517514,DHINDIA,35.3,36,33.55,33.55,30709,20171009
517518,LEEL,293.25,299.6,293,296.65,69212,20171009
517522,RAJ GLO WIR,567,585,561,576.75,2453,20171009
517530,SURANATP,4.99,4.99,4.43,4.43,670,20171009
517536,ONWARD TECHN,129.5,150.15,127.15,150.15,301420,20171009
517544,CENTUM ELEC,619.95,619.95,606.2,615,789,20171009
517548,STARLITE COM,48,49,47,48.25,96096,20171009
517554,NHCFOODS,12.39,12.5,11.71,12.46,19972,20171009
517556,PVP VENT LTD,4.99,4.99,4.75,4.84,24066,20171009
517562,TRIGYN TECH,94.8,102.15,93,102.15,92447,20171009
517569,KEI INDUST.,359,364.45,353,354.4,84334,20171009
517571,IMPPOWERS,80.1,80.1,78.25,78.5,766,20171009
518011,KEERTHI,200,203,193.15,197.55,2992,20171009
518029,GUJ.SIDH.CEM,34.8,34.8,33.6,34.35,20559,20171009
518075,SURAJ PRODUC,16.95,16.95,16.95,16.95,30,20171009
518091,ANJANI PORTL,260,260,253,256.4,3190,20171009
519003,MODINATURAL,136.9,136.9,136.9,136.9,1000,20171009
519031,SHAH FOOD(P),73,78,66.05,73.1,824,20171009
519091,TASTY BITE,5489,5489,5410.5,5415.75,54,20171009
519097,RITESH INTER,4.5,4.5,4.5,4.5,500,20171009
519105,AVT NATURAL,40.35,40.95,39.5,39.95,30050,20171009
519126,HIND.FOODS,314.95,314.95,292,297.6,851,20171009
519136,NAHAR INDUST,100.15,101,97,99.15,13117,20171009
519152,VADILAL ENT,745,745,745,745,1,20171009
519156,VADILAL IND,980,988.25,940,947.9,26437,20171009
519183,ADF FOODS LT,243.65,245.4,240.2,241.45,47417,20171009
519214,WILLIAM.FIN.,28.65,30.3,28.65,30.3,699,20171009
519216,AJANTA SOYA,51,54.9,51,54.5,25139,20171009
519224,WILLIAM.MAGO,81.9,83.7,78.05,83,9199,20171009
519230,RICHIRICH,2.13,2.13,2.13,2.13,500,20171009
519238,SAPTARISHI A,3.8,3.8,3.79,3.8,30000,20171009
519248,JVL AGRO,20.8,21.2,20.8,20.9,31104,20171009
519260,SANWARIA,10.5,10.74,10,10.74,4759549,20171009
519262,PRIMA AGRO L,18.42,18.42,18.42,18.42,204,20171009
519285,TARAI FOODS,6.55,6.56,6.08,6.15,6939,20171009
519287,MODERN DAIRI,9.44,9.45,9.25,9.45,7492,20171009
519295,BAMBINO AGRO,224,239,222.75,222.75,4166,20171009
519299,PRIME INDS.,0.82,0.83,0.8,0.82,1000,20171009
519307,VIKAS WSP,12.45,12.6,12,12.16,191875,20171009
519359,POONA DAL,62.9,62.9,52.75,57.6,5331,20171009
519367,TRANSGL.FOOD,5.3,5.3,5.3,5.3,10,20171009
519373,VIMAL OIL FD,14.6,14.6,14.6,14.6,280,20171009
519383,ANIK INDS,65.9,67.2,63.1,67.2,33033,20171009
519415,KMGMILK,30,30,30,30,200,20171009
519421,KSE LIMITED,1680,1680,1575,1619.75,1957,20171009
519455,NARBADA,15.35,16.9,15.35,15.4,705,20171009
519457,VIRAT CRANE,37.9,37.9,36.25,36.25,2859,20171009
519463,IB INFOTECH,18.5,18.5,18.1,18.1,800,20171009
519475,CHORDIA FOOD,125.95,125.95,114.55,120,464,20171009
519491,OCEAN AGRO,35,35,30,34.95,486,20171009
519552,HERITGFOOD,1485,1548.95,1480,1533.4,3996,20171009
519560,NEHA INTER.,6.54,6.85,6.06,6.29,33663,20171009
519566,SIMRAN FARMS,88.2,88.2,87,88.2,6070,20171009
519570,LAKSHMI OVER,31,33.2,30.55,31.85,175276,20171009
519588,DFM FOODS,1505.15,1505.15,1474.65,1476.35,656,20171009
519600,CCL PRODUCTS,306.5,315,305,306.95,1682,20171009
519602,KELLTONTEC,94.2,96.6,94,94.35,10879,20171009
519612,MAHAAN FOODS,16.6,16.6,15.85,15.85,201,20171009
520008,RICO AUTO,101.4,105,101.25,102.6,682524,20171009
520021,OMAX AUTOS.,70.5,71,69,70,7530,20171009
520043,MUNJAL SHOWA,256.8,276.9,256.8,272.95,31022,20171009
520051,JAMNA AUTO,62.8,63,60.35,61.25,415999,20171009
520056,SUNDAR.CLAY,4849,5621.65,4767.4,5100.65,268,20171009
520057,SONA KOYO ST,108.35,112,107.05,107.2,29925,20171009
520059,MUNAUTO,72,79.5,70.45,77.4,344905,20171009
520066,JAYBH.MARUTI,577,587.95,557.55,559.45,55773,20171009
520073,RACLGEAR,62.5,63.8,60.05,62.25,30674,20171009
520075,SAMKRG PIST.,284,284,276.65,282.6,7415,20171009
520077,AMTEK AUTO,23.6,24.85,22.6,23.3,542309,20171009
520086,SICAL LOG,207.9,210.5,200,204.55,3762,20171009
520111,RATNAMNI MET,895,904.55,875,880.05,713,20171009
520113,VESUVIUS IND,1348,1354,1301,1346.65,41,20171009
520119,AUTOMOTIVE S,95.8,99.95,92.45,93.15,6224,20171009
520121,ARCEE INDUST,2.2,2.2,2.2,2.2,500,20171009
520123,ABC INDIA,97.5,97.5,91.7,96.5,1606,20171009
520131,COASTAL ROAD,25.35,25.35,25.35,25.35,400,20171009
520141,SIBAR AUTO,14,14,14,14,150,20171009
520151,SHREY SH LOG,442.1,456.9,442.1,444,4241,20171009
520155,STARLOG,76,76,67.2,72.9,2381,20171009
521005,INDOVATION,6.65,6.65,6.61,6.61,2065,20171009
521014,EUROTEX IND,36.25,38.8,36,36.8,1275,20171009
521016,INDO COUNT,111.35,111.35,107.1,108.15,116775,20171009
521018,MARAL OVERS,39.2,39.85,38.7,38.75,5467,20171009
521030,NAKODA,0.34,0.34,0.32,0.32,10704,20171009
521034,SOMA TEXTILE,14.95,14.95,14.1,14.3,18427,20171009
521038,TAM.JAI.MILL,4.17,4.17,4.17,4.17,100,20171009
521062,OCTAVE,1.75,1.75,1.75,1.75,300,20171009
521064,TRIDENT,104,105,101.85,102.65,232335,20171009
521068,HISAR SPIN.,9,9,9,9,300,20171009
521070,ALOK INDS.,3.39,3.6,3.21,3.24,2908646,20171009
521082,SPENTEX INDS,3.75,3.75,3.5,3.67,38645,20171009
521097,AMARJOTHI SP,200,221,200,210.3,87960,20171009
521105,OLYMPIA IND.,285.9,299.65,285,299.15,1840,20171009
521109,NAGREEKA EXP,34.05,37.8,34.05,35.4,12184,20171009
521113,SUDITI IND.,70.6,73,69.05,70.6,7265,20171009
521127,KHATOR FIBRE,22,22,22,22,1,20171009
521131,SBFL,7.93,7.93,7.93,7.93,100,20171009
521141,ADITYA SPIN.,7.36,7.36,7,7.01,320,20171009
521149,PRIME URBAN,23.5,24.1,23.05,24,8593,20171009
521151,DHANLXMI FAB,33.3,33.3,33.25,33.25,1159,20171009
521161,SRI LAK.SAR.,31.9,31.9,31.9,31.9,510,20171009
521163,ZODIAC CLOTH,195,210,195,202,2745,20171009
521167,FRONT BUSS,7,7.32,7,7,7128,20171009
521180,SUPER SPIN.,16.5,16.5,15.55,15.65,15286,20171009
521194,SIL INVEST,240,249.75,237.95,242,4417,20171009
521200,SURYLAK.COTT,90.95,91.5,85,87.45,1755,20171009
521206,SAMTEX FASH.,6,6.71,6,6.71,155504,20171009
521216,DHAN ROTO SP,23.95,23.95,23.95,23.95,200,20171009
521220,DAMOINDUS,131.3,141.5,131.3,136.1,13383,20171009
521226,UNI ROYAL IN,9.34,9.34,9.34,9.34,500,20171009
521232,SUNIL INDUS.,29.55,29.55,29.55,29.55,200,20171009
521240,SAMBANDAM SP,143,145.9,139.2,141.45,820,20171009
521242,KANDAGIRI SP,40,40.35,37,39.15,366,20171009
521248,KITEX GARMEN,225,225,218.6,220.15,27516,20171009
522001,CRANEX LTD.,14.75,15.75,14.75,15.75,1425,20171009
522004,BATLIBOI LTD,27.6,27.6,26.05,26.05,4385,20171009
522005,AUSTIN ENGG.,67.4,67.4,64.4,66,344,20171009
522014,UNITED DRILL,191.1,205,191.1,205,63,20171009
522017,FLUIDOMAT,192,203,192,201.05,4083,20171009
522029,WINDSOR MACH,57,58.35,57,57.7,2534,20171009
522034,SHANTHI GEAR,133.95,136.75,132.2,133.8,5623,20171009
522064,HONDA SIEL,1308.55,1315.55,1298.5,1304.7,788,20171009
522073,HITECHGEAR,340,341.5,335,336.5,2162,20171009
522074,ELGI EQUIP,221.15,222.8,218.9,221.2,1069,20171009
522085,STONE INDIA,56.1,58.5,56.1,57.55,12533,20171009
522101,KILBURN ENGG,81.75,81.75,79.65,79.95,10021,20171009
522105,BIRLA PRETEC,4.3,4.84,4.3,4.41,16094,20171009
522108,YUKEN INDIA,2110.05,2150,2108,2150,2070,20171009
522113,TIMKEN (I),769.95,772,763,767.75,1860,20171009
522122,VOITH PAPER,728.95,745,728,745,525,20171009
522134,ARTSON ENG,71,80,69.5,79.1,275881,20171009
522152,SOLITAIR MC,61.2,61.2,57.7,58.9,7125,20171009
522163,DIAMONPOWER,24.9,26.5,23.1,23.85,20882,20171009
522165,INDSIL HYD,139.1,139.1,134.2,135.8,93062,20171009
522183,ITL INDUSTRS,159.9,172.8,151.15,172.8,21862,20171009
522195,FRONTIER SPR,145.95,156.5,141,153.95,46337,20171009
522205,PRAJ IND.LTD,65.55,66.65,65.45,65.75,66513,20171009
522207,RASANDIK ENG,158.9,160,152.1,158.75,1499,20171009
522215,SWISS GLASS,160,167.7,160,160.1,10798,20171009
522217,GUJ APOIND,254,259.95,244.3,248.15,7454,20171009
522229,TANEJA AERO.,65,68.45,64.15,65.95,32302,20171009
522231,CONART ENG.,49.65,52,49.65,51.65,20622,20171009
522241,M.M.FORGINGS,726,807.95,701,774.7,16682,20171009
522249,MAYUR UNIQ.,384.3,396.95,381.85,384.9,13829,20171009
522251,CENLUB INDUS,57.8,61.95,57.8,60.15,2862,20171009
522257,RAJOO ENGIN.,31.5,33.2,31.5,32.25,102380,20171009
522261,DOLPHIN OFF.,94.5,96.1,93.55,94.15,72952,20171009
522263,JMC PROJECTS,393.8,415.55,387.8,399.2,4244,20171009
522267,VEEJAY LAKSH,50,50,49.1,49.15,400,20171009
522275,GET&D,387.05,388.75,381.75,383.25,4406,20171009
522281,RAM RAT.WIRE,166,166,162,163.2,10641,20171009
522285,JAY NECO IND,7.21,7.42,7.2,7.37,17408,20171009
522287,KALPA.POWER,365.15,375.1,359.1,362.55,16902,20171009
522292,CHANDNI TE,30,30,30,30,900,20171009
522294,T & I GLOBAL,60.9,60.95,57.6,58.45,163,20171009
522295,CONTROL PRNT,377,378.2,367.05,369.35,3977,20171009
522650,BEMCO HYDRAU,162.7,162.7,162.7,162.7,1,20171009
523007,ANSAL BUILD.,77,78.4,75,78,2583,20171009
523011,WEIZMANN LTD,50.1,51.75,49.7,50,2427,20171009
523019,B.N.RATHI SE,38.35,38.35,36,37.3,6865,20171009
523021,RISHITECH,86,86,82.2,86,7302,20171009
523023,SINCLAIR HOT,325,328.95,319,325,9558,20171009
523025,SAFARI IND.,369,411.1,369,395,29601,20171009
523062,JJ FINANCE,28.1,28.1,28.1,28.1,600,20171009
523100,COSMO FERR.,22.8,23.85,22.8,23.85,6779,20171009
523120,ADOR MULTI.,25.45,25.45,25.45,25.45,265,20171009
523127,EIH ASSO.HOT,379,379,371.5,371.7,80,20171009
523133,BONANZA IND.,23.5,23.5,23.5,23.5,100,20171009
523144,MEDI CAPS,22.35,23.6,22.15,22.6,1600,20171009
523160,MORGAN CRU,1018,1024,990,1015.05,412,20171009
523204,ABAN OFFSHO,183.25,186.35,182.55,183.15,179003,20171009
523207,KOKUYOCMLN,93,94,91.85,92.85,10612,20171009
523218,KILBURN OFFI,4.01,4.01,3.64,4.01,2006,20171009
523229,BHARAT SEATS,155.5,174,155.5,172.95,59792,20171009
523236,SHRENUJ & CO,0.61,0.62,0.61,0.61,25050,20171009
523248,MACHINO PLAS,236,237,236,236.75,100,20171009
523260,PEARL POLYME,34.6,38,34.55,38,3963,20171009
523261,VENKEY'S (I),2433.2,2518,2420.25,2470.45,36568,20171009
523269,ADVANI HOTEL,60.85,60.85,58.25,60,1423,20171009
523277,G.V.FILMS,0.66,0.68,0.63,0.68,395964,20171009
523283,SUPER HOUSE,162.5,166,160.75,161.9,2633,20171009
523289,RAMA VISION,8.9,8.9,8.9,8.9,1000,20171009
523301,TCPL PACK,649.9,660,631.05,637.5,6042,20171009
523319,BALMER LAWRI,226.15,228.75,225.05,227.25,9075,20171009
523323,KOVAI MEDI.,1150,1169,1132,1154.2,795,20171009
523329,ELDECO HOUS.,1150.05,1342.6,1150.05,1339,13182,20171009
523367,DCMSHRIRAM,486.85,489.4,474.65,481.95,15709,20171009
523369,DCM SHR.IND,310,329,310,326.75,40520,20171009
523371,MAWANA SUGAR,124.25,134.6,121,125.95,242504,20171009
523384,MAH.RAS.APEX,52.85,55.4,52.8,55.15,5540,20171009
523385,NILKAMAL L,1574.95,1594.6,1563.05,1570.65,4148,20171009
523391,NAHAR POLY,52.8,53.95,52,53.25,16222,20171009
523395,3M INDIA LTD,14493.5,14598.95,14401,14474.55,33,20171009
523398,JCHAC,2004.7,2030,1991.25,2026.3,312,20171009
523405,JM FINANCIAL,154.8,156.9,152,154.5,258683,20171009
523411,ADCINDIA,226,227,220,225,769,20171009
523445,REL INDL INF,532.9,551.7,528,534,265991,20171009
523457,LINDEINDIA,388.7,388.75,381.55,383.15,863,20171009
523465,IND.BANK HSG,19.65,19.65,19.65,19.65,610,20171009
523467,JAIMATA GLAS,0.24,0.24,0.24,0.24,5000,20171009
523475,LOTUS CHOC,20.7,20.7,20.7,20.7,1575,20171009
523483,PACIFIC IND.,126.1,126.1,126,126.05,184,20171009
523523,RAINBOW PAP.,3.18,3.2,3.06,3.07,48019,20171009
523537,APM INDUS.,71.8,71.8,61.35,64.2,17277,20171009
523539,PRECISION WR,215,219.2,207.65,210.65,12923,20171009
523550,KRYPTON IND,9.45,9.5,8.61,9.08,34342,20171009
523566,MARTIN BURN,22.5,22.5,22.5,22.5,10,20171009
523574,FEL,52.8,52.8,51.55,51.75,336344,20171009
523586,IND.TONERS,280.55,280.55,273,275.65,4238,20171009
523592,JENSON &NICH,7.8,8.2,7.8,7.94,28869,20171009
523594,KUNSTSTOFFE,27.1,29.8,24.75,24.8,406,20171009
523598,SHIPP.CORPN,90,93.1,90,90.75,115514,20171009
523606,SIKA INTER.,175,180,175,175,148,20171009
523610,ITI LTD.,153.35,156.2,150.55,153.55,533205,20171009
523618,DREDGING COR,569.95,577.65,562.7,565.85,20853,20171009
523628,PODDAR,1213.65,1213.65,1180.05,1185.55,456,20171009
523630,NATIONAL FER,64.8,65.7,62.8,64.9,136518,20171009
523638,IP RINGS LTD,127.5,131,125,127.7,7028,20171009
523642,PI INDUS.LTD,755.55,766.3,742.05,744.8,5787,20171009
523648,PLASTIBLEND,229.4,234.95,228.25,229.4,2470,20171009
523660,WATERBASE,132.9,132.9,127,131.2,117092,20171009
523672,FLEX FOODS,126,126,121,121.85,11076,20171009
523694,APCOTEX IND,458.5,480,456.15,474.1,6073,20171009
523696,FORTIS MLR,61,62.25,59.5,59.55,5230,20171009
523704,MASTEK LTD,322,325.6,310,316.6,78494,20171009
523708,EIMCO ELECON,538.65,565.9,530,565.1,2580,20171009
523710,SAYAJI HOTEL,252.55,252.55,250,252.45,610,20171009
523716,ASHIANA HOU,172.5,180.6,164.2,177.1,8727,20171009
523724,VIJAY SHA.BU,22.35,24.45,22.35,24.25,15809,20171009
523736,DPL,106.5,111.95,106.1,109.9,20796,20171009
523754,EPC INDUS.,174.4,183,174,179.15,62334,20171009
523756,SREIINFRA,104,107.7,104,107.25,233301,20171009
523768,GUJ.BOROSIL,85,86,84,84.15,20551,20171009
523790,SHUKRA JEW,6.83,6.83,6.82,6.83,2700,20171009
523792,MAZDA LTD,360,367.95,356.15,357.9,1802,20171009
523796,VICEROY HOTE,18.15,21.2,18.1,18.75,287384,20171009
523820,NEOCORP INTE,3.51,3.58,3.44,3.44,15106,20171009
523828,MENON BEAR.,85.65,95,85.55,92.5,44416,20171009
523836,GUJ.RAFFIA,34.45,34.8,33.75,34.8,2470,20171009
523838,SIMPLX INFRA,480,486,471,473.65,844,20171009
523840,INN.TECH.PAC,88,88.1,85.1,85.35,20646,20171009
523842,SUPER TANNER,4.2,4.25,4.2,4.25,37100,20171009
523850,AXTEL INDUS.,70.2,72.9,70,72.05,3931,20171009
523878,TOTAL EXPORT,1.16,1.16,1.16,1.16,727,20171009
523888,V.R. WOODART,5.67,5.67,5.67,5.67,100,20171009
523890,DS.KULKARNI,26.8,27.4,26.2,27,6428,20171009
524000,MAGMA FIN,176.75,176.85,171.05,173.05,21257,20171009
524013,HIND.FLUROCA,10.3,10.3,10.3,10.3,1553,20171009
524019,KINGFA,730,795,717,784.55,39204,20171009
524037,RAMA PHOSPH,101.45,102.8,95,102.1,29566,20171009
524038,VENLON ENTR,3.29,3.29,3.29,3.29,738,20171009
524051,POLYPLEX,459.5,461.95,447,458.95,512,20171009
524075,ALBERT DAVID,279,284.8,279,281.45,1714,20171009
524084,MONSANTO (I),2437.85,2437.9,2380,2412.2,567,20171009
524091,ACRYCIL LTD.,505,520,490.05,518,4729,20171009
524109,KABRA EXTR,139.95,144,138.5,139.25,6199,20171009
524129,VINYL CHEM,79,86.95,79,84.55,102279,20171009
524136,PEE CEE COSM,84.4,84.4,77.5,77.5,100,20171009
524164,IOL CHEM PH,49.2,49.2,47.6,47.85,114932,20171009
524174,KESAR PETRO,63,63,59.3,63,895801,20171009
524200,VINATI ORG.,940,977,917,966.75,6673,20171009
524202,LACTOSE(I),177,177,170.05,171.85,2484,20171009
524204,TEESTA AGRO,23.3,23.3,22.45,22.45,305,20171009
524208,AARTI INDUST,872.25,875,860.4,871.5,2347,20171009
524212,WANBURY LTD,37,38,37,37.5,3495,20171009
524218,RESONANCE,32.9,33.75,32.05,32.85,9478,20171009
524226,GUJ AMB EXP,172.9,172.9,155,159.65,29296,20171009
524230,RASHTR.CHEM.,93.8,93.9,89.7,90.2,880611,20171009
524280,KOPRAN LTD.,78.35,78.35,73.5,73.85,281308,20171009
524288,AIMCO PESTI.,191,194,184.3,187.65,23374,20171009
524314,GUJ.TERC LAB,9.66,9.66,9.66,9.66,5000,20171009
524324,SEYAIND,425,427,417,421.85,1958,20171009
524330,JAYANT AGRO,461,473.65,455.4,464.35,6168,20171009
524332,BCL,96.9,96.9,88.65,95,2573,20171009
524336,SH.HARI CHEM,55.8,55.9,54.5,54.55,1631,20171009
524342,INDOBORAXC,305.5,306,299.6,305.15,948,20171009
524348,AARTI DRUGS,511.25,525,511.25,518.05,1421,20171009
524370,BODAL CHEM,172.9,182.25,172.05,179.05,302117,20171009
524372,ORCHIDPHAR,18.5,19.25,18.2,18.5,71453,20171009
524394,VIMTA LABS,132.25,133.1,130.55,131.3,5027,20171009
524396,BIOFIL CHEM,18.5,18.5,16.85,17.8,3126,20171009
524400,ISHITA DRUGS,19.55,19.55,19.55,19.55,3,20171009
524404,MARKSANS,48,51.7,45.65,49.05,4205171,20171009
524412,AAREY DRUGS,85.1,88.9,85.1,85.85,109801,20171009
524440,CAMEX LTD,24.8,25.1,24,24.4,4292,20171009
524444,KAVITIND,19.95,19.95,18.15,18.95,89421,20171009
524470,SYNCOM FORM.,1.37,1.39,1.34,1.36,1188666,20171009
524480,RIDHI SIDHI,460.35,484.95,460.35,477.05,5536,20171009
524494,IPCA LAB LTD,520.2,542.4,520.2,525.8,36397,20171009
524500,KILITCH DRUG,70.35,74.95,70,70.45,6193,20171009
524506,CORAL LAB.,863,863,791.25,801.55,1690,20171009
524518,KREBS BIOCHM,89.05,92,89.05,91,2521,20171009
524520,KMC SHIL,19.5,20,18.9,19.05,26393,20171009
524522,LAFFANS PETR,23.45,23.45,23.35,23.45,4411,20171009
524542,SUKJIT STRCH,350.1,350.1,348,349.4,1141,20171009
524558,NEULAND LAB.,1065.95,1148,1065.95,1117.9,5243,20171009
524570,PODDAR PIGM.,270,270.95,263.9,269.5,3663,20171009
524572,PHARMAIDS PH,3.1,3.1,3.1,3.1,75,20171009
524576,VIVID IND,45.5,45.6,43,44.2,9603,20171009
524580,PRIYA LTD.,33,35,31.75,31.8,1436,20171009
524582,TIRUPATI STA,26.25,26.3,26.25,26.3,900,20171009
524594,ASHOK-ALCO,91.9,91.9,85.05,88.25,5486,20171009
524598,AKSHARCHEM I,775,798.75,773.8,777.2,11789,20171009
524606,BERYL DRUGS,11.41,11.41,11.4,11.4,1038,20171009
524610,RATHI GRAPH.,14.99,14.99,14.22,14.22,589,20171009
524634,ALU FLUORIDE,88.15,88.85,83.3,86.25,29997,20171009
524640,ARCHITORG,52.5,54.8,51,51.4,42018,20171009
524648,INDO AMINES,76.95,84,74.15,82,38224,20171009
524652,IND.SWIFT LT,7.15,7.86,6.9,7.7,22892,20171009
524654,NATURAL CAPS,63,64,62.45,63.95,3176,20171009
524663,BH.IMMUN&BIO,23.1,24.3,22.8,23.5,14619,20171009
524667,SOTL,1196.6,1200,1161.65,1180.95,337,20171009
524669,HESTER BISC,1079,1090,1035.3,1072.7,791,20171009
524675,KABSONS INDU,4.28,4.72,4.28,4.36,10460,20171009
524687,BASANT AGRO,6.95,7.25,6.75,6.96,25944,20171009
524689,PARENT.DRUGS,17.7,18.5,17.15,17.4,5923,20171009
524699,KILBURN CHEM,71.8,77.2,71.8,73.85,1064,20171009
524703,SANDU PHARMA,25.95,26.7,24.5,25.15,3114,20171009
524709,NACLIND,47,49.9,46.35,47.9,37451,20171009
524711,VISTA PHARMA,50,52.2,49,52.15,305165,20171009
524715,SUN PHARMA.,526.7,537,522,529.95,345592,20171009
524717,TITAN BIOTEC,61.2,61.2,60.9,60.9,333,20171009
524727,SDL,46,50,46,47.1,19648,20171009
524731,JENBURKT PH.,469,473,455.7,471.75,5267,20171009
524735,HIKAL LTD.,233,235,224.5,226.65,37850,20171009
524742,CAPLIN POINT,709,719.75,706.6,712.4,6455,20171009
524748,LINK PHARMA,17.2,17.2,16.3,16.3,625,20171009
524758,WINTAC LTD,199.3,209.7,199.3,199.3,3270,20171009
524764,NUTRA,25.4,27.7,25,26.15,77067,20171009
524768,EMMESSAR BIO,20.8,20.8,20,20,1725,20171009
524774,NGL FINE CHM,333.2,352,333.2,347.35,2969,20171009
524790,EVEREST ORG.,133.3,133.3,123.05,129.8,7984,20171009
524804,AUROB.PHARMA,747.5,756,727,730.3,116236,20171009
524808,PHYTOCHEM I.,55,59,54.3,58.4,3302,20171009
524816,NATCO PHARM,1000,1000.5,981.65,985.6,33213,20171009
524818,DYNAMIC IND.,78,80.9,78,80.35,4009,20171009
524820,PANAMA PETRO,158,161.85,152.05,154.7,23390,20171009
524824,BAL PHARMA,93.85,95.35,90.65,94.75,2065,20171009
524828,BDH INDUS.,67,67.4,64.1,66.2,11412,20171009
526001,JAUS POLYMER,25.5,25.5,25.5,25.5,35,20171009
526027,CUBEX TUBING,21,21,19.35,20.2,2670,20171009
526043,POLYMECH.MCH,31.8,32,31.8,31.95,2897,20171009
526093,SATVAH.ISPAT,44.95,45.15,41.55,42.05,32079,20171009
526113,UNIROYAL MAR,8,8.46,7.66,7.66,504,20171009
526117,SHERVANI IND,275,276,265,270.05,269,20171009
526133,SUPERTEX IND,4.43,4.43,4.43,4.43,2145,20171009
526137,SHETRON LTD,48.35,50,48.35,49.95,15300,20171009
526139,TRANSGENE BI,2.51,2.6,2.45,2.48,20876,20171009
526143,MPL,24.55,24.55,22.75,24.55,78503,20171009
526159,NIKHIL ADHSV,136,141.5,120,128.05,4803,20171009
526161,SPENTA INT.,105,106,99.75,106,304,20171009
526169,MULTIBASE I,510,512,501,503,9038,20171009
526173,ANDREW YULE,32.6,32.9,31.6,31.75,149984,20171009
526179,LUDOLOW JUTE,88.95,88.95,85.1,86.95,3065,20171009
526217,HITECHCORP,175,175,172,173.1,3639,20171009
526225,BLOOM DEKOR,59.6,59.6,53.45,54.25,337,20171009
526227,FILATEX INDI,195.6,207,195.3,202.5,160417,20171009
526235,MERCATOR,37.75,38.85,37.75,38.2,183887,20171009
526237,MORGAN VENT,6.36,7,6.36,6.98,1400,20171009
526241,AMRAPALI IND,4.42,5.14,4.41,4.61,5227,20171009
526247,PREMIER EXPL,421.9,454,420,449.85,2823,20171009
526263,MOLD-TEK TEC,51.8,53,50.25,50.75,9924,20171009
526299,MPHASIS LTD,619,619,610,611.05,324,20171009
526301,MEDINOVA DIA,14.9,14.9,14.9,14.9,5,20171009
526315,DIVYA.GRANIT,97,98.75,95,96.9,3641,20171009
526325,ORIENT PRESS,156.5,167.35,150.95,156.4,4791,20171009
526335,SHREYAS INTE,5.05,5.05,4.97,4.97,1100,20171009
526355,DURO PACK,17.7,17.7,17.7,17.7,2000,20171009
526365,SWARNASA,17.05,17.4,17,17.4,700,20171009
526367,GANESH HSG.,122.85,123,119.5,120,25069,20171009
526371,NMDC LTD,122,122.7,120.7,121.2,129578,20171009
526381,PAT INT LOG,75.2,75.3,73.5,73.85,8333,20171009
526397,ALPHAGEO (I),770,772,760,763.65,3038,20171009
526407,RIT PRO IND,6.3,6.3,6.3,6.3,100,20171009
526409,KKALPANAIND,27.35,29.5,27.35,29.3,9722,20171009
526415,OK PLAY (I),188.5,188.5,180,183.45,15263,20171009
526423,KRITI INDUS.,37,38.7,37,37.65,42420,20171009
526433,ASM TECHNOLO,113.5,113.5,110.25,110.5,206,20171009
526435,PERFECTPAC,186,190,186,190,62,20171009
526468,EURO LEDAR F,16.65,18.35,16.65,16.7,1723,20171009
526471,WINSOME BREW,9.1,9.3,8.6,8.87,8014,20171009
526479,SKY INDUST.,39.85,39.85,38.05,38.05,109,20171009
526481,PHOENIX INT.,13,14,13,14,100,20171009
526492,RISHIROOP,78.6,78.6,75.5,76.75,18664,20171009
526500,STR GRE WOO,12.6,12.6,12.6,12.6,500,20171009
526504,DOLPHIN MEDI,1.05,1.15,1.05,1.1,1460,20171009
526508,SHAHISHIP,10,10,9.5,9.76,1032,20171009
526519,ALPINE HSG.,24.5,26,24.45,24.45,3579,20171009
526521,SANGHI IND.,116.05,118.45,109.5,111.2,525326,20171009
526538,MAXIMAA SYST,8,8,7.35,7.7,107976,20171009
526544,SCANP GEOM,21.35,21.55,21.35,21.55,9255,20171009
526546,CHOKSI LABOR,22,22,20.95,21.05,272,20171009
526550,CCHHL,13.25,13.5,12.9,13.01,26663,20171009
526554,SALGUTI IND,13.15,13.15,13.15,13.15,514,20171009
526568,LONGVIEW TEA,18.45,20.35,18.45,20.35,431,20171009
526570,MIDWEST GOLD,12.5,12.5,12.5,12.5,509,20171009
526576,TECHIN,8.5,8.99,8.17,8.6,12847,20171009
526582,TPL PLAST,553.5,564.6,547,552.05,2502,20171009
526586,WIM PLAST LT,1370,1394.7,1350,1368.1,2731,20171009
526588,PHOTOQUIP(I),21.8,21.8,20.85,20.85,22,20171009
526596,LIBERTY SHOE,252.7,260.05,247,256.45,6138,20171009
526604,LIPPI SYSTEM,16.2,16.3,15.85,16.25,5806,20171009
526608,ELECTROTHERM,234.05,248.05,232.1,239.7,4947,20171009
526612,BLUE DART EX,4136.7,4136.75,4089,4107,311,20171009
526614,EXPO GAS,9.42,10.39,9.42,10.39,258,20171009
526616,NAT.PLASTIC,56.25,57.65,55,57.15,8072,20171009
526622,MFL INDIA,0.31,0.31,0.31,0.31,51451,20171009
526640,ROYALE MANOR,10.61,10.61,10.4,10.46,2300,20171009
526642,MIRZA INTER,164.1,167,161.4,163.75,48466,20171009
526650,TOURISM FINA,147.8,151.9,144.2,146.75,507557,20171009
526662,RAJDARSHAN,19.5,19.5,19.5,19.5,500,20171009
526666,BHARTIYA INT,603,634,603,626.2,19802,20171009
526668,KAMAT HOTELS,126.15,126.2,116.95,119.7,227046,20171009
526687,POLO HOTELS,11.88,11.88,11.88,11.88,20,20171009
526689,FENOPLAS.LTD,45.9,45.9,45.9,45.9,120,20171009
526703,ECOPLAST LTD,103.05,103.05,98.2,99.1,12306,20171009
526705,ELEGANT MARB,157,158.5,157,158.4,125,20171009
526707,ALCHEMIST LT,10.51,11.8,10.51,11.15,3350,20171009
526717,GOPALA POLY.,115.5,119.45,113.1,115.4,161166,20171009
526721,NICCO PARKS,22.7,23.65,22.7,22.85,305,20171009
526723,NTC INDUST,48.8,50,48.8,49.9,1564,20171009
526725,SANDESH LTD.,918,918,912,912.9,100,20171009
526727,GARNET CONST,27.2,28.9,27.2,28.45,17772,20171009
526729,GOLDIAM INT.,79,82.2,79,80.3,6858,20171009
526731,BRIGHT BROS.,94,96.75,90.2,91,6500,20171009
526735,EXCAST,0.78,0.79,0.75,0.77,231430,20171009
526737,CORPOR COUR,10.93,10.95,10.93,10.93,1241,20171009
526739,NARMADA GEL,161.85,174,159.15,164,5145,20171009
526747,P.G.FOILS,152,160.9,151.5,159.35,59042,20171009
526755,VELAN HOTELS,5.76,6.15,5.76,5.78,2100,20171009
526761,HOWARD HOTEL,7.5,7.5,7.5,7.5,100,20171009
526775,VALIANT COMM,74.9,74.95,73.05,73.7,3597,20171009
526783,DR.AGAR.EYE,566.8,566.8,566.8,566.8,8184,20171009
526797,GREENPLY IND,268,269.95,264.05,266.25,2272,20171009
526799,UNION QUALIT,28.95,28.95,28.95,28.95,250,20171009
526801,PSL LTD,3.6,3.72,3.38,3.38,60680,20171009
526807,SEAMEC LTD,136.9,137,135.3,136.35,486,20171009
526813,RAGHUNATH IN,4,4,4,4,100,20171009
526817,CHEVIOT CO.,1162,1168,1100,1142.7,4811,20171009
526821,DAI-ICHI KAR,418,423.9,409,420.6,7735,20171009
526823,RAJINFRA,3.5,3.5,3.5,3.5,3501,20171009
526827,SPICE ISLAND,22.3,22.3,20.35,20.7,475,20171009
526829,CONFI PETRO,23.9,23.9,21.85,23.5,1098922,20171009
526839,SHELTER,4.98,4.98,4.98,4.98,101,20171009
526847,ASHIRWAD STL,11.74,11.74,11.74,11.74,1245,20171009
526849,BANARAS BEAD,62,66.9,58.5,62.25,25927,20171009
526851,AREX IND.,75,75,75,75,100,20171009
526853,BILCARE LTD.,47.7,51.95,47,50.6,65713,20171009
526861,RISHI LASER,30.05,31,30,30.85,3485,20171009
526871,INTEC CAP,48,48,48,48,20,20171009
526881,63MOONS,83.5,86.7,82.25,83.75,165794,20171009
526885,SARLA PER F,53.55,53.55,49.95,50.2,48305,20171009
526899,HIMALAYA INT,32,33.4,29.25,30.85,340676,20171009
526905,PADMAIND,73.5,76.1,73.5,74,8805,20171009
526917,CHD DEV LTD,7.99,7.99,7.41,7.47,22083,20171009
526921,21ST CEN.MGM,23.9,24.3,23.45,23.5,2500,20171009
526927,DION,36.2,41,36.2,38.65,10597,20171009
526931,HARIYANA SH.,84.95,88.9,84.95,87.9,2866,20171009
526947,LA-OPALA RG,515,603.1,513.9,518.25,1591,20171009
526951,GOLDEN LAMIN,799.8,799.8,750.05,764.65,2708,20171009
526953,VENUS REMEDI,103.3,109.85,103.05,106,84884,20171009
526965,GUJ.CRAFT IN,40,40.95,37.3,37.3,5410,20171009
526971,DHOOT I.FIN.,44,47.85,43,45.1,4705,20171009
526981,SHRI BAJRANG,18.15,19,18.15,18.8,391,20171009
526987,URJA GLOBAL,1.15,1.15,1.1,1.1,494999,20171009
527001,ASHAPURA LTD,53,53.1,49.7,50.25,77780,20171009
530001,GUJ.ALKALI,610.05,726,609.9,696.75,251494,20171009
530005,INDIA CEM.,184.15,185.5,181.15,182.25,292059,20171009
530007,JK TYRE IND,152,153.25,150.55,151.45,221680,20171009
530011,MANGLR.CHEM,67.75,73,67.75,69.65,12617,20171009
530017,STD.INDUST.,24.5,24.6,23.1,23.25,28707,20171009
530019,JUBILANT,664.7,684.55,657,674.65,37044,20171009
530023,FORTUNE FIN.,265,280,265,270.25,2356,20171009
530043,ACKNIT IND,124,126.4,119.35,120,2600,20171009
530045,TITAN SECUR.,7.14,7.14,7.14,7.14,10,20171009
530047,RAISAHEB RCK,254.25,262.85,252.2,256.7,34468,20171009
530057,VIVANZA,142.6,142.6,142.6,142.6,5,20171009
530067,CSLFINANCE,575,599.4,563,599.4,11563,20171009
530073,SANGHVI MOVE,140.4,141.25,139.05,140.9,5973,20171009
530075,SELAN EXPLOR,187.5,189.25,183.9,184.8,35866,20171009
530077,FRESHTROP FR,140,165.35,140,165.35,318392,20171009
530079,FAZE THREE L,107.8,115,104.05,112.6,60031,20171009
530109,VANTAGE CORP,9.5,9.5,9.5,9.5,550,20171009
530111,RAJ PACKAGIN,45,45.2,40.8,44.05,10782,20171009
530117,FAIRCHEM,393.85,399.9,385.2,399.15,1488,20171009
530125,SAMRAT PHARM,77.7,79.5,75,78.9,18184,20171009
530127,NPR FINANCE,26.25,26.25,23.9,24.6,1156,20171009
530129,NILE LTD.,771,850,771,836.35,62346,20171009
530131,UDAIPUR CEME,31.45,31.65,30,30.7,135959,20171009
530135,OPTIEMUS,49,49,43,45,1838,20171009
530145,KISAN MOULD.,130.7,138.8,127.8,135.95,77065,20171009
530151,VIJAY TEXTIL,43.1,45,43.1,43.95,8370,20171009
530161,GARODIA CHEM,14.05,14.05,14.05,14.05,500,20171009
530163,KERALA AYUR,88.35,88.35,85.3,88.35,61573,20171009
530169,MOHIT PAPER,12,12,11.4,12,1645,20171009
530171,DAULAT SEC.,6,6,6,6,1000,20171009
530175,ODYSSEY TECH,45.6,48.75,45.6,45.7,3355,20171009
530177,SPS INTL.,5.7,5.95,5.7,5.95,800,20171009
530185,SURAT TEXT.,3.96,4,3.75,3.9,113843,20171009
530187,ATHARV ENT,1.84,1.84,1.79,1.84,276125,20171009
530191,CHROMATIC IN,2.12,2.16,2.01,2.09,43840,20171009
530197,BAGADIA COLO,7.7,7.7,7.7,7.7,200,20171009
530199,THEMIS MEDIC,435.5,458.85,435.5,445.9,292,20171009
530201,KALLAM SPG.,29.9,30.65,29.7,30.15,47628,20171009
530207,BRAWN BIO,57.75,57.75,55,57.7,1909,20171009
530215,KINGSINFRA,15,15,15,15,1000,20171009
530233,AURO LAB.,62,62,59.4,61,6868,20171009
530235,KJMC FIN.,27.25,27.3,25.85,25.85,10090,20171009
530239,SUVEN LIFE S,178.1,183.85,178,181,26189,20171009
530245,ARYAMAN FIN.,36.2,38,36,37,2126,20171009
530251,RISA INTL,1.07,1.07,1.07,1.07,6009,20171009
530253,RAJ.TUBE MFG,12.94,12.94,12.94,12.94,652,20171009
530255,KAY POW PAP,5.09,5.1,5.09,5.1,3911,20171009
530259,INTER ST.OIL,18.05,18.05,17.5,17.5,155,20171009
530263,GLOBAL CAP.,5.5,5.5,5.5,5.5,100,20171009
530265,SAINIK FIN.,28.9,28.9,28.9,28.9,1,20171009
530299,KOTHARI PROD,181.95,183,180,181.1,5911,20171009
530305,PICCADILY AG,15.25,17.45,14.7,16.65,242163,20171009
530307,CHAMANLAL SE,91.35,94.4,91,93.7,28578,20171009
530309,CHANDRA PRAB,16.5,20.85,16.5,18.55,5869,20171009
530313,LAUREL ORGAN,25.55,25.55,25.5,25.55,1100,20171009
530315,HIND.TIN WRK,106.9,106.9,101.4,102.5,74575,20171009
530317,GODAVARI DRU,35,36.75,34.15,34.2,1453,20171009
530331,PREMCO GLOB.,450.6,465,437,458.25,6113,20171009
530333,EMGEE CABLES,20.5,20.5,20.4,20.5,5900,20171009
530341,MUKESH BABU,111,111,98,108.45,6787,20171009
530343,GENUS POWER,56.8,65.2,56.55,64.25,1885947,20171009
530355,ASIAN OILFIE,181.2,182.95,178.2,179.45,12042,20171009
530363,UGAR SUGAR,23,23.5,22.7,23,56430,20171009
530365,ORIENTBELL,329.85,342.5,329.55,335.15,16201,20171009
530367,NRB BEARINGS,121.25,122,119.55,121.25,1069,20171009
530369,VAMSHI RUBB.,61,66.3,56.45,57.85,1634,20171009
530377,NILA INFRA.,18,19.7,18,19.05,3201104,20171009
530381,PETRON ENGG.,141.4,150.45,141.4,145.9,2694,20171009
530401,VINYOFLEX LT,29.8,29.8,27.5,27.5,3723,20171009
530405,JINDAL CAP.,4.3,4.3,4.3,4.3,1200,20171009
530419,SUMEDHA FISC,38,39.75,37.7,39.2,13012,20171009
530427,CHOKSI IMAG,26.75,29.2,26.75,27.25,4140,20171009
530431,ADOR FONTECH,110,111,104.95,105.75,15087,20171009
530433,SHIVA FERT.,70.75,70.75,67.2,68.55,12504,20171009
530439,SIDDHA VEN,1.19,1.19,1.19,1.19,3,20171009
530441,MAHANIVESH I,412.2,414,412.2,414,3,20171009
530449,RUNGTA IRRIG,21.5,21.5,21.5,21.5,21,20171009
530457,CINERAD COMM,3.95,3.95,3.95,3.95,60,20171009
530459,VALSON INDUS,35.8,38.8,34.25,37.2,15911,20171009
530461,SABOO SODIUM,14.65,14.8,14.06,14.31,22367,20171009
530475,TINNARUBR,39,42,38.55,38.7,1110,20171009
530477,VIKRAM THERM,118,122,113,114.45,7707,20171009
530499,A.K.CAPITAL,567,591,552.2,563.6,712,20171009
530517,RELAXO FOOT.,526.15,530,522,525.7,1542,20171009
530521,VIRAT INDUS.,118,124.5,116.95,118.5,10969,20171009
530533,TERAI TEA CO,55.3,55.3,50.6,53.5,110,20171009
530545,COSCO INDIA,298.85,308.4,292.1,305.05,6183,20171009
530549,SHILPA MEDIC,651.4,658,644.7,648.95,8629,20171009
530555,PARAMOUNT CO,5.89,6.19,5.89,6.06,16067,20171009
530577,LADDERUP FIN,23.25,23.25,23.25,23.25,5529,20171009
530579,GOLDEN GOEN,6.49,6.67,6.48,6.56,53544,20171009
530585,SWASTIK INV,125,132.6,120.55,132.25,2805,20171009
530589,PRIMA PLASTI,222,224,218,221.75,9307,20171009
530595,TELECANOR,7.77,7.77,7.77,7.77,50,20171009
530609,CARNATION IN,49.4,49.4,46.3,46.65,1996,20171009
530617,SAMPRE NUTRI,42,43.95,42,42.95,4025,20171009
530621,AKAR TOOLS L,112.15,112.9,101,107.05,9451,20171009
530627,VIPULORG,107,109.95,100,104,7638,20171009
530643,ECORECO,42.3,42.35,42.3,42.35,225,20171009
530655,GOODLUCK,89,89,84.15,85.95,14770,20171009
530689,LYKISLTD,44,44,40.65,43.5,4996,20171009
530695,PRIME PROP,29.4,29.95,28,28.15,2171,20171009
530697,ZENLABS,47,50,43.1,47.85,961,20171009
530699,RAJRAYON,0.26,0.26,0.26,0.26,1000,20171009
530703,INFO-DRIVE S,0.15,0.16,0.15,0.15,455241,20171009
530709,GOWRA LEASNG,23.65,23.65,23.6,23.65,2398,20171009
530715,ALPS INDS.,5,5.03,5,5.03,1000,20171009
530721,ANGIND,6,6.1,5.96,6.05,6841,20171009
530733,NOVAPUBLIC,29.4,29.4,29.4,29.4,10,20171009
530735,SUPER BAKERS,5,5.25,5,5.25,315,20171009
530741,OVOBEL FOODS,22.75,22.75,21.7,22.75,42300,20171009
530747,INDO ASN.FIN,3.51,3.51,3.51,3.51,505,20171009
530759,STERL.TOOLS,236.25,247,236.25,243.05,4838,20171009
530773,IVRCL LTD,4.15,4.35,4.15,4.25,90338,20171009
530789,CEEJAY FINAN,117,117.5,112.05,116.85,1038,20171009
530795,SUNCITY SYNT,13,13,13,13,7,20171009
530803,BHAGIL,283.75,334,279,304.3,57433,20171009
530809,BNR UDYOG,26.7,27.2,26.3,27.2,2839,20171009
530811,NETVISTA INF,2.04,2.04,2.04,2.04,2871,20171009
530813,KRBL LTD.,526.85,577.95,526.85,560.45,39732,20171009
530815,REFNOL RESIN,40.2,46.8,40.1,42.9,5836,20171009
530821,SSPDL LTD,100.8,103,97.05,97.6,28479,20171009
530825,DAIKAFFIL CH,66.5,68.95,65,68.75,12514,20171009
530829,CIL SECURITS,32.85,32.85,29.5,31,9439,20171009
530843,CUPID LTD,281.05,288.6,281.05,284.65,4699,20171009
530845,SUNSHIELD CH,245.55,266.95,245.55,261.85,1716,20171009
530859,COSBOARD IND,49,49,42.65,48.95,5426,20171009
530867,SFLINTER,11.76,11.76,11.76,11.76,417,20171009
530871,CHEMBOND CHM,218.25,228,218.25,227.05,6861,20171009
530881,CENTURY PORT,10.05,10.05,10.05,10.05,7000,20171009
530883,SUPER CROP.,142.5,144,140.2,142.3,8157,20171009
530885,AURUM SOFT,1.49,1.49,1.49,1.49,1500,20171009
530897,N.G.IND.LTD.,73,75.75,73,74.4,520,20171009
530899,ASIA PACK,15.95,15.95,15.95,15.95,101,20171009
530919,REMSONS IND.,68,70,68,68.05,1008,20171009
530929,EURO ASIA,5.4,5.6,5.4,5.5,300,20171009
530931,STANPACKS(I),6.03,6.03,6.03,6.03,50,20171009
530943,SRI ADHIKARI,63.5,66,63.5,63.5,40409,20171009
530951,RAMINFO,44,44,41,41.9,1165,20171009
530953,SUNIL AGRO F,79.9,79.9,74.5,75.25,1730,20171009
530959,DIANA TEA CO,19.8,20.35,18.9,19.5,22273,20171009
530961,VIKASECO,21.1,21.4,20.9,21.15,156177,20171009
530965,INDIAN OIL,415,421,412.6,413.85,533039,20171009
530973,ALFA ICA (I),65.25,65.35,61.5,65.25,2943,20171009
530977,SKCIL,154.85,154.85,142,142.95,6120,20171009
530979,INDIA HOME,133.75,133.75,129.95,130,10822,20171009
530985,JPT SECUR.,14.9,15,14.9,15,1950,20171009
530991,ROOPA INDUS,14.1,14.1,13.5,13.51,703,20171009
530999,BALAJI AMINE,374.8,419.9,374.8,393.15,39997,20171009
531025,VISAGAR FIN,0.77,0.77,0.77,0.77,2305,20171009
531041,COMPETENT AU,220.5,220.5,214.55,216.2,3471,20171009
531043,DHAN JEEVAN,36.65,36.65,36.65,36.65,100,20171009
531047,ADV POWER,1.78,1.78,1.78,1.78,2000,20171009
531067,CONTIL I LTD,6.85,7.03,6.85,7.03,5010,20171009
531082,ALANKIT,33.1,33.3,32.8,33.2,643848,20171009
531083,NIHAR INFO,13.27,13.28,12.1,13.28,2497,20171009
531088,TULIP STAR H,44,44,44,44,400,20171009
531092,OM MET INFRA,74.1,75.2,73,73.9,112713,20171009
531099,RUBRA MEDICA,3.69,3.69,3.69,3.69,1000,20171009
531109,ISHAN DYES,52,53.4,49,50,63231,20171009
531120,PATEL ENGG.,77.95,79.5,77.5,77.7,50363,20171009
531127,ANARINDUS,43.85,46.15,43.85,43.9,1528,20171009
531129,INANI MARBLE,24.45,25,23,23.3,8932,20171009
531146,MEDICAMEN BI,603,620,603,618.05,14363,20171009
531147,ALICON,547.35,577,547.35,566.85,339,20171009
531153,DILIGENT,13.65,13.65,12.4,12.4,116,20171009
531155,EPSOM PRO,5,5,5,5,40,20171009
531158,CATVISION,46.45,46.75,44,46.65,11954,20171009
531160,SAUMYACAP,0.4,0.4,0.4,0.4,600,20171009
531161,ABM KNOWLEDG,126.3,126.3,119.05,121.85,4455,20171009
531162,EMAMI LTD.,1105,1123.95,1100.6,1109.55,3904,20171009
531169,SKP SECURE.,57,60,55,55,1471,20171009
531172,PRANAV.SPIN,22.5,22.5,20,20.7,636,20171009
531173,SYSCHEM (I),8.93,10.48,8.93,10.35,11210,20171009
531176,MEFCOM CAPIT,14.55,15.5,14.55,14.6,265,20171009
531178,HEMANG,6.99,6.99,6.99,6.99,110,20171009
531179,ARMAN FIN,211,211,211,211,28,20171009
531192,MIDINFRA,1.99,1.99,1.99,1.99,1310,20171009
531198,DHANADACOL,3.57,3.57,3.57,3.57,1003,20171009
531201,SHILCHAR TEC,420,425,415,425,831,20171009
531209,NUCLE.SOFT E,312.65,321.75,311.1,317.6,4948,20171009
531212,NALIN LEASE,23.5,23.5,23,23,205,20171009
531213,MANAP FIN,102.75,104.65,100.65,104.15,911143,20171009
531215,RTS POWER CO,55,62.5,51.1,62.5,26389,20171009
531216,COMFORT INTE,0.7,0.73,0.64,0.7,81865,20171009
531223,ANJANI SYNT.,29,30.4,27,29.9,42270,20171009
531233,RASI ELECTRO,5.71,5.9,5.54,5.64,59939,20171009
531234,VICTORY PAPR,23.4,24.9,23.4,23.4,6352,20171009
531241,LINC PEN &PL,244,245.75,238.45,245.6,237,20171009
531246,PRIMA IND.,9.31,9.31,9.31,9.31,26,20171009
531253,INDIA GELAT.,103,104,100.35,102.4,1258,20171009
531255,PARAGON FIN.,21.2,21.2,19.5,19.5,76,20171009
531257,PRATIKSHA CH,5.09,5.09,5.09,5.09,100,20171009
531266,VST TILLERS,2209.5,2214.65,2153.8,2200.8,613,20171009
531268,B2B SOFT.,10.24,10.24,10.24,10.24,127,20171009
531273,RADHE DEVLOP,23,23,21.75,22.2,12975,20171009
531278,ELIXIR,41,41,39.25,39.3,32,20171009
531279,TRISHAKTI EL,8.78,9.69,8.78,9.69,600,20171009
531281,P.G.IND.LTD.,23.5,23.5,23.5,23.5,1003,20171009
531287,NAT PLASTIC,37,37,37,37,35,20171009
531289,NATFIT,222,227,210,216.65,10347,20171009
531300,AMIT INTNL.,3.32,3.32,3.32,3.32,200,20171009
531306,DHP INDIA LT,444.45,444.9,425,431.2,682,20171009
531307,SRK INDUS,4.63,4.63,4.63,4.63,120,20171009
531310,AVAILABLE FI,8.13,8.13,8.13,8.13,10,20171009
531335,ZYDUS WELL,893,893.85,876,886.75,767,20171009
531337,IRISMEDIA,17.8,18.25,17.8,18.25,22499,20171009
531344,CONTAIN.CORP,1324.5,1334.25,1319.4,1326.9,7414,20171009
531346,EASTERN TRED,108,108,101,101,1120,20171009
531349,PANACEA BIOT,205.65,243.2,204,243.1,209228,20171009
531358,CHOICE INT.,96,96.6,92.25,96.6,5642,20171009
531367,DOLLEX IND.,3.5,3.67,3.35,3.62,10002,20171009
531373,BYKE HOSP,174.85,177.9,171.35,172.3,14911,20171009
531381,ARIHANT FOUN,47,47,45.95,47,517,20171009
531390,UPSURGE INV.,41.5,41.6,37.7,41.6,3417,20171009
531398,SOURCENTRL,166.65,168.2,154.25,168.2,5552,20171009
531400,ALMONDZ GLO,24.2,28.7,24.2,28.7,51804,20171009
531402,LWS KNITWEAR,5.93,5.93,5.93,5.93,500,20171009
531404,ZICOM ELECTR,22.4,22.4,21.6,21.75,7792,20171009
531410,GUJ.FOILS,11.61,13.2,11.61,13.2,1050,20171009
531426,TAMIL.NEWSPR,356,360,349.05,350.1,12118,20171009
531429,ADVENT COMP.,2.3,2.3,2.3,2.3,11,20171009
531431,SHAKTI PUMPS,503.9,543.9,500,502.4,238188,20171009
531436,SAFFRON IND,7.5,7.5,7.11,7.11,367,20171009
531437,PWASML,25,26.9,25,26.8,780,20171009
531439,GOLDSTONE EN,13,13.28,12.65,13.08,9607,20171009
531448,SAFAL SECURI,1.19,1.21,1.19,1.21,221,20171009
531449,GRM OVERSEAS,255.9,256.05,255.5,256.05,5946,20171009
531453,MOHIT INDUS.,46.9,46.9,43.5,43.65,62614,20171009
531454,POLYLINK POL,18.5,19,17.8,18.25,11136,20171009
531456,MINAXI TEXT.,1.55,1.55,1.52,1.52,3700,20171009
531460,CONTI.CONTRL,5.48,5.48,5.48,5.48,1000,20171009
531463,GBLINFRA,106,106,106,106,101827,20171009
531467,ARNAVCORP,0.74,0.74,0.74,0.74,2501,20171009
531471,DUKE OFFSHOR,101,108.5,95,95.8,37992,20171009
531472,CYBELE IND,5.51,5.51,5.51,5.51,50,20171009
531489,CG-VAK SOFTW,27,29.85,27,29.55,2942,20171009
531494,NAVKAR BUILD,22.8,24.85,22.8,24.85,2000,20171009
531497,MADHUCON PRJ,26.6,29.25,26.6,27.85,50508,20171009
531499,SYBLY INDS.,4.58,4.58,4.3,4.5,30047,20171009
531500,RAJESH EXPO.,816,829.85,812,814.2,53384,20171009
531503,MARIS SPIN.,26,26,24.9,24.9,967,20171009
531508,EVEREADY (I),325.1,344.9,325.1,340.85,54730,20171009
531512,ORIENT TRADE,4.82,4.82,4.82,4.82,20770,20171009
531518,VIKAS GRAN,6.03,6.03,6.03,6.03,194,20171009
531519,ANKUSH FINST,9.79,9.8,9.3,9.8,8700,20171009
531524,I.C.S.A. IND,2.51,2.75,2.51,2.64,6889,20171009
531525,ACE SOFTWARE,19,19.25,19,19.25,655,20171009
531531,HATSUN AGRO,751.9,751.9,728.05,736.5,2366,20171009
531539,RISHABH DIGH,32,34,31,32.7,767,20171009
531540,MARUTI INFRA,24.6,24.6,24.6,24.6,50,20171009
531541,AVONLIFE,6.49,6.49,6.49,6.49,18223,20171009
531543,JINDAL WORLD,984.95,1053.2,984.95,1031.9,124740,20171009
531547,TIRUPATI IND,14.16,14.45,14.16,14.18,4783,20171009
531548,SOMANY CRAM,839.65,846,835.95,840.1,514,20171009
531556,CORAL (I)FIN,83.3,91.5,82.3,89.8,193441,20171009
531569,SANJIVANI PA,5.5,5.6,5.5,5.6,2820,20171009
531574,VAS INFRA,10.99,10.99,9.01,9.96,1619,20171009
531582,BERYL SECUR.,3.37,3.37,3.37,3.37,300,20171009
531583,RAP MEDIA,11.95,11.95,11.3,11.3,916,20171009
531590,BILPOWER LTD,1.08,1.08,1.08,1.08,75,20171009
531595,CGCL,118.7,132.3,115.2,126,186347,20171009
531599,FDC LIMITED,188.65,194,187.8,189.95,7141,20171009
531608,GORANI INDUS,11.5,11.5,10.65,10.65,635,20171009
531609,KG PETROCHEM,115,120.95,112,112.65,1071,20171009
531624,COUNTRY COND,3.25,3.25,3.24,3.24,374,20171009
531633,LINCOLN PHAR,177.7,179.85,174.15,177.1,17989,20171009
531637,SWORD &SHIEL,6.97,6.97,6.96,6.96,300,20171009
531638,SURAJ LTD,39.8,39.9,37.7,38.1,1408,20171009
531642,MARICOLTD,315,318.75,313.05,313.8,11744,20171009
531648,MAHAVIRIND,5.96,5.96,5.96,5.96,100,20171009
531663,YUVRAAJHPL,0.45,0.45,0.45,0.45,30000,20171009
531668,VISION CORPO,1.29,1.29,1.29,1.29,2000,20171009
531680,MAYUR LEATHR,19.05,19.05,18.65,19,330,20171009
531682,CAT TECHN.,0.57,0.57,0.55,0.55,360,20171009
531686,ADVIK LABORS,4.3,4.4,4.3,4.3,2950,20171009
531687,KARUTURI GLO,1.42,1.45,1.34,1.37,126629,20171009
531688,PRITHVIEXCH,49.85,52.85,48,52.85,11822,20171009
531694,RAINBOW FOUN,21.7,23.8,21.7,21.75,2756,20171009
531717,VIDHIING,75.9,75.9,73.3,74.4,44560,20171009
531719,BHAGIRA.CHEM,310,316.25,292,310,31883,20171009
531723,STAMPEDE CAP,6.07,6.07,5.85,6.07,910129,20171009
531726,PANCHSHEEL O,75.5,82.75,75.5,82.2,1805,20171009
531727,MENON PISTON,21.7,22.5,20.65,22.4,41363,20171009
531737,GREENCREST,70.5,71.5,70.4,71.4,1311615,20171009
531739,GENNEX LAB,3.83,3.83,3.75,3.8,113786,20171009
531744,GINI SILK MI,299.9,304,283.5,299.7,551,20171009
531746,PRAJAY ENGS.,8,8.67,8,8.67,21832,20171009
531761,AMULYA LEAS.,285.05,311.7,285.05,311.15,6226,20171009
531762,UNJHA FORMUL,12.01,12.01,11.44,11.44,120,20171009
531768,POLY MEDICUR,267,270,260.1,262.8,8548,20171009
531769,PFL INFOTECH,6.52,6.52,6.52,6.52,3092,20171009
531795,ATUL AUTO,466.85,475,465,469.55,9531,20171009
531802,PRERNA INFR,37,40.95,35.2,38.85,2281,20171009
531813,GANGAPAPERS,28.4,28.4,27.1,28.4,2200,20171009
531814,TIRUPATI SAR,21.4,21.4,20.4,20.5,1829,20171009
531816,PANORAM UNI,8.55,8.78,8.47,8.48,5400,20171009
531822,RODIUM,125.3,125.3,125.3,125.3,250,20171009
531834,NATURA HUE C,2.02,2.02,2.02,2.02,10,20171009
531841,INDUSFINL,13,13.65,12.41,12.92,958,20171009
531842,LAHOTI OVER.,24.5,26.5,23.05,25.35,41461,20171009
531847,ASIAN STAR,920,920,920,920,10,20171009
531859,ORIENTAL VEN,490,490,480,482.15,376,20171009
531861,JOINDRE CAPI,35,35,32.15,34,38916,20171009
531862,BHARATAGRI,108,109,105,107.95,11600,20171009
531867,UNITECH INTE,6.65,7.5,6.5,7.04,26457,20171009
531869,SACHETA MET.,56.8,59,53.2,57.3,383940,20171009
531879,PIONEER DIS.,174,184.35,174,174.15,880,20171009
531881,GMETCOAL,18.1,18.1,18.1,18.1,30,20171009
531882,KWALITYLTD,103.9,104.65,101.2,102.3,247628,20171009
531888,REXNORD ELE.,74.5,79.65,72.6,77.6,31498,20171009
531892,KHANDWALA SE,15.3,15.3,14,14,7670,20171009
531893,SAWACA BUSI,2.26,2.47,2.26,2.47,569,20171009
531900,CCL INTER,19.1,19.1,19.1,19.1,243,20171009
531917,TWINSTAR SOF,1.86,1.86,1.85,1.85,22547,20171009
531921,AGAR IND COR,538,538,512,522.35,473,20171009
531923,DHAMPURE SGR,14.84,14.88,14,14.69,5304,20171009
531925,SHANTANU SHE,32.6,32.6,32.6,32.6,7,20171009
531928,GOLDEN CARPE,5.43,5.43,5.43,5.43,51,20171009
531929,INNOCORP L,1.42,1.42,1.31,1.31,1505,20171009
531934,SUPREME TEX,3.25,3.25,3.12,3.12,26476,20171009
531950,VERTEX SEC.,2.99,3.12,2.89,2.95,116441,20171009
531952,RIBA TEXTILS,116,123.4,116,122.65,98248,20171009
531962,SHREMETAL,20.65,20.65,20.65,20.65,30,20171009
531977,CHARTERLOGIS,19.05,19.5,19,19.2,132895,20171009
531978,AMBIKA COTTO,1296.5,1319.95,1291.5,1311.85,244,20171009
531979,HIND ALUMIN,95,102,94,100.3,28630,20171009
531996,ODYSSEY CORP,1.85,1.85,1.76,1.76,13197,20171009
532005,SAM INDUS.,16.17,16.17,15.95,15.95,2370,20171009
532011,POOJA ENT,16.35,16.35,16.35,16.35,1,20171009
532015,GRAVITY (I),3.4,3.4,3.4,3.4,1000,20171009
532022,FILAT FASH,3.08,3.2,3.08,3.19,5157,20171009
532025,SOWBH MEDIA,1.41,1.41,1.41,1.41,68082,20171009
532033,JAIN STUDIOS,4.34,4.34,4.01,4.01,501,20171009
532035,UNISTAR MULT,6.69,6.69,6.2,6.62,11600,20171009
532039,ZENOTECH,42.25,42.25,41,41.9,25013,20171009
532041,HINDUSTN BIO,0.5,0.5,0.5,0.5,337,20171009
532051,SWELECT,514.9,524.95,514.9,521.35,5074,20171009
532053,WALLFORT FIN,99.45,100,95,96.05,2505,20171009
532054,KDDL LTD,210,216,210,211,5578,20171009
532067,KILPEST (I),87,93.45,87,89,5512,20171009
532070,SUPERB PAPER,42.95,42.95,42.75,42.75,3900,20171009
532078,MONNET IND.,8.72,8.72,8.72,8.72,500,20171009
532081,KSERASERA,0.14,0.14,0.14,0.14,326730,20171009
532090,VANDANA,0.24,0.24,0.24,0.24,600,20171009
532097,MUKAND ENGG.,47.15,47.65,46.6,46.95,3538,20171009
532100,INDO-CITY IN,2.47,2.47,2.47,2.47,101,20171009
532121,DENA BANK,31,31,30.4,30.45,62016,20171009
532123,BSE INFRA,3.8,3.89,3.6,3.8,20536,20171009
532124,RELIAB VEN,19.6,19.6,17.8,19.55,514,20171009
532129,HEXAWARE TEC,267.35,267.8,263.1,265.8,21677,20171009
532134,BANKBARODA,140,142.85,140,141.55,255984,20171009
532139,G-TECH INFO.,2,2,2,2,6,20171009
532141,ANDHRA CEMEN,12.05,12.1,11.8,11.97,40079,20171009
532143,SKM EGG PROD,74,76.9,74,74.5,8346,20171009
532144,WELCORP,137.5,141.05,137.5,140.85,74399,20171009
532145,H.S.(I) LTD.,10.51,10.51,10.5,10.51,1000,20171009
532149,BNK OF INDIA,141.9,141.9,138.5,139.25,188352,20171009
532150,INDRAPRAST,52.2,52.55,51.6,51.75,12900,20171009
532155,GAIL (I) LTD,452,454.25,444.1,445.5,872273,20171009
532156,VAIBHAVGBL,550,562.4,545,549.5,2756,20171009
532162,JK PAPER,118.45,121.05,117.4,118.6,153305,20171009
532163,SAREGAMA (I),500,504.45,461.1,495.15,24236,20171009
532166,ALKA SECUR.,0.33,0.33,0.33,0.33,2000,20171009
532172,SPHEREGSL,42,42.85,42,42.65,10052,20171009
532173,CYBERTECH,58.7,65,58.7,64.35,40633,20171009
532174,ICICI BANK,271.2,276.1,271.2,271.85,720713,20171009
532175,CYIENT,520,522,509.45,519.5,5316,20171009
532178,ENGINRS.(I),150,150,147.6,148.15,68797,20171009
532179,CORPN.BANK,41.2,41.2,40.25,40.4,17517,20171009
532180,DHANALAK.BNK,38.85,39.3,38,38.2,82730,20171009
532181,GUJ.MINERAL,150.8,151.9,149,149.7,55438,20171009
532183,GAYATRI SUGR,8.3,8.5,7.9,7.93,65570,20171009
532187,INDUSIND BNK,1681.55,1713.85,1674,1699.5,41240,20171009
532189,INDIA TOURIS,536.85,539.45,524.15,526,8179,20171009
532209,J & K BANK,74.5,74.5,72.8,73,39053,20171009
532210,CITY UNION,164.1,164.5,160.6,162.05,14433,20171009
532212,ARCHIES LTD,30.8,31.3,30.35,31,35492,20171009
532215,AXIS BANK,505,508.6,501.4,505.15,159767,20171009
532216,HB STOCKHOL.,32.65,32.8,32.55,32.8,11297,20171009
532218,SOUTH IND.BK,31.9,32.3,31.4,32.05,3256100,20171009
532219,ENERGY DEV.,18.5,20.45,18.5,20.45,49471,20171009
532221,SONATA SOFT.,150.5,154.15,149.55,153.75,17440,20171009
532230,BENGAL TEA &,49.65,51.45,49.6,51.4,1331,20171009
532234,NAT.ALUM,81.85,82.85,80.1,80.3,699025,20171009
532240,INDIA NIPPON,1082.55,1090,1080,1084.55,4705,20171009
532254,POLARIS,227.2,232,227,230.1,4906,20171009
532256,NALWA SONS,1180,1180,1147,1147,134,20171009
532259,APAR INDUS.,777.3,785,770.55,772.9,1590,20171009
532262,TCI INDUS.,1350,1375,1326,1327,27,20171009
532268,ACCELYA,1431,1480,1420.15,1468.8,375,20171009
532271,CYBERMATE,3.69,3.87,3.51,3.85,113665,20171009
532275,LANDMARC LEI,0.87,1,0.7,0.83,82497,20171009
532276,SYNDICATE BN,64.55,66.5,64.05,66.1,176744,20171009
532281,HCL TECHNO,909,909,895,902.05,16488,20171009
532282,CASTEXTECH,5.48,5.58,5.19,5.41,528455,20171009
532284,TCFC FINANCE,32.6,33.5,32.55,33,1474,20171009
532285,GEOJITFSL,142.4,144.8,136.1,137.85,91916,20171009
532286,JINDAL STE,153,161,153,157.95,1748635,20171009
532290,BLB LTD.,6.69,6.76,6.69,6.76,1551,20171009
532296,GLENMARK PHA,614,616.75,607.6,610.1,35315,20171009
532300,WOCKHARDT,635,644.9,629,638.05,110143,20171009
532301,TATA COFFEE,158.6,160.25,156.5,156.85,87351,20171009
532304,KJMCCORP,17.3,17.3,17.1,17.1,5620,20171009
532305,IND-SWIFT LA,34.5,34.65,32.7,33.4,4798,20171009
532309,GEPIL,649.85,661.5,649.85,657,2073,20171009
532310,SHREE RAMA,12.85,14.52,12.85,14.24,21449,20171009
532313,MAHINDRALIFE,471.3,472.9,466.4,468.1,2295,20171009
532318,GEMINI COMMU,1.23,1.23,1.17,1.17,5600,20171009
532321,CADILA HEALT,504,507.4,493.5,496.1,61116,20171009
532323,SHIVA CEMENT,23.1,24.45,23.1,23.6,757545,20171009
532324,CINEVISTA,20.05,20.05,19.4,20.05,179563,20171009
532326,INTENS TECH,82.05,82.9,79.85,81,41752,20171009
532329,DANLAW TECH.,60,61,60,60.45,4460,20171009
532330,BIOPAC INDIA,18.5,21.65,18.5,20.55,16445,20171009
532331,AJANTA PHARM,1175,1190.95,1165,1167.4,8582,20171009
532332,CURATECH,7.5,8.18,7.5,7.91,4059,20171009
532333,HB PORTFOLIO,24.9,24.9,22.5,23.6,1192,20171009
532339,COMPUCOM SOF,13.05,14.44,13.05,14.21,48215,20171009
532341,IZMO,59.5,60.45,57.5,58.1,10394,20171009
532342,COMMEX TECH,0.47,0.55,0.47,0.52,13857,20171009
532343,TVS MOTOR L,660,678,660,675.85,57553,20171009
532344,SOFTSOL (I),35.65,35.65,35.55,35.55,600,20171009
532345,GATI LTD.,116.05,117,114.15,115.05,245499,20171009
532348,SUBEX LTX,8.68,8.68,8.2,8.27,247409,20171009
532349,TRANSPORT CO,271.7,271.7,258.3,263,9028,20171009
532350,PADMALAYA TE,5.4,5.4,4.91,5.22,33328,20171009
532351,AKSH OPTIFIB,24.85,25.3,24.55,24.7,421324,20171009
532355,PICTURHOUSE,6.3,6.3,6.27,6.27,50,20171009
532356,TRIVENI ENGG,93.8,94.2,91.2,92.5,178798,20171009
532357,MUKTA ARTS,94.65,95.9,93.45,94,5163,20171009
532362,NAGPUR POWER,36.1,42.05,32.1,35.55,2930,20171009
532365,DYNACONS SYS,35.1,37.45,35,35.9,4080,20171009
532366,PNB GILTS,51.55,51.6,49.8,49.95,46425,20171009
532368,YBRANTDIGI,6.35,7.5,6.35,7.3,527918,20171009
532369,RAMCO INDS.,268,279,266.05,277,53093,20171009
532370,RAMCO SYSTM,389.1,391.55,380,382.2,3310,20171009
532371,TATA TELESER,5.5,5.5,4.95,5,3787804,20171009
532372,VIRINCHI,96.1,100.85,96.05,100.7,100550,20171009
532373,WEPSOLN,44.5,44.5,43.2,43.2,3594,20171009
532374,STER TECH,224.35,226.5,221,222.05,200065,20171009
532375,TIPSINDUSTR,74.8,74.8,72.4,73.55,793,20171009
532376,MRO-TEK,48.8,49,48.8,49,650,20171009
532379,FIRSTOBJ,17.9,17.9,15.5,15.55,2875,20171009
532380,BABA ARTS,2.61,2.83,2.61,2.75,6401,20171009
532382,BALAJI TELE.,158,161,155.25,158.6,50543,20171009
532384,TYCHE INDS,97.1,103.5,96.05,102.05,32678,20171009
532386,CALIFORN.SOF,29.25,29.25,28.9,29.25,13330,20171009
532387,PRITISHN COM,18.75,18.75,17.7,18.3,3600,20171009
532388,INDIAN OVER.,22.5,22.5,21.8,22.35,55861,20171009
532390,TAJ GVK HOTL,183.5,189.8,181.15,181.95,11784,20171009
532391,OPTO CIRCUIT,7.14,7.21,7.02,7.06,153978,20171009
532392,CREATIVE EYE,3.85,4,3.85,3.85,5651,20171009
532395,AXISCADES,116,122,115.4,116.85,10968,20171009
532400,KPIT,128,133.25,128,131.85,312239,20171009
532401,VIJAYA BANK,54.6,55.8,54.6,54.9,161584,20171009
532404,SAVEN TECHNO,23.6,24.1,23,24.05,7900,20171009
532406,AVANTEL LTD,230,238.35,229.1,238.35,7061,20171009
532407,MOSCHIP SEMI,45,45,42.75,43.9,44616,20171009
532408,MEGASOFT LTD,12.6,13.25,12.51,12.91,21330,20171009
532410,TRANSCORP IN,42,43.95,42,42.8,16630,20171009
532413,CEREBRA INTE,43.65,45,41.7,42.1,139782,20171009
532416,MID-DAY MULT,17.5,18.9,17.5,18.7,41322,20171009
532418,ANDHRA BANK,58,58.8,57.1,57.65,222519,20171009
532419,SMARTLINK,107,107,104,105.05,6279,20171009
532424,GODREJ CONS,949,980,949,978.1,39640,20171009
532430,BF UTILI,412,425,408.25,415.9,169733,20171009
532432,UNITD SPR,2365,2372.9,2340.1,2348.55,11155,20171009
532439,GOLDST INFRA,222.75,222.75,222.75,222.75,25093,20171009
532440,MPS LTD,580.35,581.45,571.4,578.95,587,20171009
532443,CERA SANITAR,3225,3229,3106.85,3133.8,900,20171009
532454,BHARTI ARTL,378.5,382.4,377.7,379.4,32828,20171009
532455,SHALIMAR WIR,11.75,12.32,11.75,12.32,6338,20171009
532456,COMPUAGE INF,28.25,28.3,27,27.1,59069,20171009
532457,GULSHAN POLY,86,92,85.2,90.35,45468,20171009
532459,AUNDE IND,57.8,58.8,55,55,6460,20171009
532460,PONNI SUG(ER,167,168.45,162.5,166,1048,20171009
532461,PUNJAB NATIO,137,137.8,135.1,137,287277,20171009
532466,ORACLE FIN,3570,3570,3521,3530.65,456,20171009
532467,HAZ MUL PRO,0.48,0.5,0.48,0.48,102235,20171009
532468,KAMAHOLDING,2835,2874.95,2720.15,2854.85,703,20171009
532475,APTECH LTD,320.4,348,317.8,327.5,727241,20171009
532477,UNION BANK L,130,131.65,129,131.25,227333,20171009
532478,UNITED BREWA,856,871,835.7,842.45,22788,20171009
532479,ISMT LTD,10.55,10.67,10.25,10.35,38540,20171009
532480,ALLAHABAD BK,68,68,67,67.5,98620,20171009
532481,NOIDA-TOLL B,14.15,14.79,14.15,14.6,56282,20171009
532482,GRANULES (I),122.45,127.4,121.3,126.1,559622,20171009
532483,CANARA BANK,315,317.3,312.25,314.8,56334,20171009
532485,BALMER LA.IN,401,402,390.75,394.2,3888,20171009
532486,POKARNA LTD,1081.3,1100,1058,1066.2,2429,20171009
532488,DIVI'S LAB.,864.1,884.2,864.1,878.9,139031,20171009
532493,ASTRA MICRO,126.6,130.3,126.05,126.55,33990,20171009
532497,RADICOKHAIT,171.75,179.8,171.45,175,223693,20171009
532498,SHRMCITYUN,2088,2095.35,2058.85,2067.7,705,20171009
532500,MARUTISUZUK,7935.5,7958.9,7866,7892.75,16457,20171009
532503,RAJAPAMILLS,1062,1068,1041,1053.55,1265,20171009
532504,NAVIN FLUORI,752,764.9,742,745.75,10188,20171009
532505,UCOBANK,30,30.25,29.75,29.95,55603,20171009
532507,BAG FIL MED,4.5,4.5,4.3,4.33,111353,20171009
532508,JSL,112.05,114.5,110.75,111.3,68717,20171009
532509,SUPRAJIT ENG,285,285,272.1,277,2546,20171009
532511,EXCEL CROP.,1720,1748.95,1713,1735,75,20171009
532513,TVSELE,375,412.6,369.75,412.6,318846,20171009
532514,INDRA GAS,1433,1468,1433,1442.05,13761,20171009
532515,TV TODAY,365,395.8,365,386.9,202663,20171009
532518,FLORENCE,1580,1580,1475.05,1510,2700,20171009
532521,PALRED,102.05,104.35,102,103.3,1985,20171009
532522,PETRONET LNG,244.2,246,241.05,241.55,67321,20171009
532523,BIOCON LTD.,350,351.4,342.1,343.85,108276,20171009
532524,PTC INDIA,124.9,124.9,121.1,121.6,126663,20171009
532525,BANK MAHA,25.3,25.4,25.05,25.2,5248,20171009
532527,RK FORGINGS,635.3,643.55,628.85,631.3,1833,20171009
532528,DATAM GLOB,105.4,108.7,104.05,105.85,36932,20171009
532529,NDTV,63,66.35,63,66.35,35931,20171009
532531,STAR,841,861,833.65,848.5,368420,20171009
532532,JAIPRA,20.5,20.7,18.25,18.55,20029320,20171009
532538,ULTRATECH CM,3930,3984.3,3925.05,3964.6,12752,20171009
532539,MINDA IND,860,863,825.35,833.15,3822,20171009
532540,TCS LTD.,2448,2467,2442.6,2452.55,20459,20171009
532541,NIITTECH,570,571,561.45,567.35,7858,20171009
532543,GULFPETRO,83.5,83.65,82.35,83.1,10726,20171009
532548,CENTURYPLY,255.9,257,250.05,252.15,27684,20171009
532553,WELENT,150.4,152.4,148.5,149.55,99593,20171009
532555,NTPC LTD,175,177.5,173.8,174.25,168814,20171009
532604,SALSTEEL,5.39,5.9,5.05,5.23,23300,20171009
532605,JBM AUTO,560,572,535,547.7,95932,20171009
532609,BHARATIDIL,11,11.25,10.45,10.45,54413,20171009
532610,DWAR SUGAR,67,67.75,65,66.05,248676,20171009
532612,INDOCO REM,225,234,221.6,230.6,12777,20171009
532613,VIPCLOTHNG,60.3,61,58,58.55,41917,20171009
532616,XCHANGING,66.1,67.1,65.2,65.3,9498,20171009
532617,JETAIRWAYS,490,497.4,489.6,492.65,96887,20171009
532621,MORARJETEX,49.85,53,49.85,51,29109,20171009
532622,GATEWAY DIST,236,240.7,235.85,239.8,8842,20171009
532624,JINDALPH,72.9,85.5,72.9,85.5,118156,20171009
532626,PONDY OXIDES,520,542,516.1,536.05,71303,20171009
532627,JPPOWER,7.75,7.95,7.6,7.63,1315747,20171009
532628,3I INFOTECH,3.92,3.92,3.81,3.86,440630,20171009
532629,MCNALLYB,59.5,61.9,59.5,61.55,3123,20171009
532630,GOKALDAS,130,138.65,128.1,131.55,412827,20171009
532633,ALLSEC TECH,366.75,375,366.75,372.55,1234,20171009
532636,IIFL,630,644.7,626,628.45,13152,20171009
532637,MAN DRUGORG,150,153,147,147.3,15561,20171009
532638,SHOPPER STOP,516,518.1,499,502.6,19158,20171009
532640,CYBER MEDIA,11.01,12.12,11.01,12,3187,20171009
532641,NDL,150.5,174.4,150,167.3,292829,20171009
532642,JSWHL,1905.3,1929.25,1905.3,1926.6,118,20171009
532644,JK CEMENT,975,983.6,966.3,973.4,1780,20171009
532645,BEEYU OVERSE,0.33,0.34,0.33,0.34,91,20171009
532646,UNIPLY IND,268,270.8,263.7,267.4,4410,20171009
532647,PROVOGUE IND,4.11,4.14,4.06,4.07,5917,20171009
532648,YES BANK,366.2,373.55,363.3,371.15,339432,20171009
532649,NECTAR LIFE,27.4,27.7,27.15,27.25,54662,20171009
532650,MSP STEEL,14.15,14.85,14.15,14.78,5611,20171009
532651,SPL INDS,20.1,20.1,19.2,19.8,232,20171009
532652,KARNATAKA BK,146.75,148.8,146,146.35,242029,20171009
532654,MCLEOD RUSSE,161.75,165.65,161.7,164.35,12316,20171009
532656,FACOR ALLOYS,4.2,4.54,4.2,4.47,368365,20171009
532658,EON ELECT,82.55,86,80.15,83.05,35850,20171009
532659,IDFC,60,64.85,59.5,64.45,8874836,20171009
532660,VIVIMED LABS,128.8,134.8,128.3,132.25,302616,20171009
532661,RANE MADRAS,508.6,533.15,507.05,513.7,8019,20171009
532662,HT MEDIA,99.1,99.65,96.7,96.9,40008,20171009
532663,SASKEN,519.5,539,519.5,525.7,2341,20171009
532667,SUZLONENERGY,15.45,15.45,15.15,15.25,2490587,20171009
532668,AURIONPRO SO,146.9,150.3,145,145.6,11565,20171009
532669,SOUTHBIOTEC,2.82,3.4,2.8,3.4,71782,20171009
532670,RENUKA SUGAR,14,14.9,13.7,14.16,911380,20171009
532673,KM SUGARMILL,26.2,26.65,25.15,25.65,81319,20171009
532674,BANNARI AMMA,319.9,319.9,310,310.05,620,20171009
532676,PBA INFRASTR,16,16.7,15.75,16.35,4758,20171009
532678,BOMBAY RAYON,120,123.55,120,120.6,3440,20171009
532679,SORILINFRA,148.9,152.7,146.95,148.95,44334,20171009
532682,ABG SHIPYARD,10.7,10.7,10.19,10.54,24098,20171009
532683,AIAENGINEER,1381.45,1418,1376.15,1403.7,1225,20171009
532684,EVEREST KANT,40.9,42.2,40,41.2,302796,20171009
532686,KERNEX MICRO,46.5,48.2,45.7,46.9,9398,20171009
532687,REPRO INDIA,705.75,734.7,700,727.55,1378,20171009
532689,PVR LTD,1315,1392.6,1309.95,1386.4,35359,20171009
532690,RAMSARUP IND,1.79,1.8,1.64,1.8,5620,20171009
532692,RADHA MADHAV,36.5,37.05,35.5,36.45,215053,20171009
532693,PUNJ LLOYD,22.35,22.75,21.9,22,439851,20171009
532694,BARTRONICSIN,14.49,14.49,13.5,13.66,66672,20171009
532695,CELEBRITYFAS,16.8,16.95,15.9,16.85,10659,20171009
532696,EDUCOMP SOLN,4.54,4.94,4.54,4.62,195754,20171009
532698,NITINSPINNER,106.85,107.5,104,104.3,31648,20171009
532699,ROYALORCH,133.25,134.15,128.45,129.25,8229,20171009
532700,ENT NETWORK,810,824.45,781.1,820,289,20171009
532701,SREE SAKTHI,3.7,4.25,3.7,4.25,685,20171009
532702,GUJ PETRONET,196.2,198.45,194.6,195.2,25042,20171009
532705,JAGRAN PRAK,182,182,175.75,180.1,17643,20171009
532706,INOX LEISURE,227.5,231.25,221.2,225.15,15583,20171009
532707,DYNEMIC PRO,125,129.2,124.2,128.3,16248,20171009
532708,GVK POWERINF,12.38,12.38,12.05,12.12,272284,20171009
532710,SADBHAV ENGG,293.8,293.8,285,285.05,1632,20171009
532711,SUNIL HITECH,12.5,12.78,12.5,12.62,144510,20171009
532712,REL COM LTD,17,17.3,16.75,16.85,2544132,20171009
532713,SAKUMA EXPO,151.15,154.25,146.3,147.3,16474,20171009
532714,KEC INTERN,309,314.95,280,302.45,51098,20171009
532715,GITANJALI GE,74,74.75,71.9,72.4,197148,20171009
532716,GILLA ARBUT,62,65,60.3,61.1,1217,20171009
532717,INDOTECHTR,213.05,221.3,213,213.45,4849,20171009
532718,PRATIBHA IND,7.25,7.4,5.85,5.98,543008,20171009
532719,BL KASHYAP,43.7,44.3,43.4,43.75,26600,20171009
532720,M&M FINANSER,422.15,432.85,420.2,422.75,128471,20171009
532721,VISA STEEL,16.95,17.45,16.95,17.35,18137,20171009
532722,NITCO TILES,94.4,95.85,92.55,93.45,95351,20171009
532723,MONNETPRO,11.05,11.05,11,11,200,20171009
532725,SOLAR IND,955.35,1122,938.65,994.65,21390,20171009
532727,ADHUNIK MET,4.34,4.49,4.22,4.37,12503,20171009
532728,MALU PAPER,27.7,28.95,26.5,28.35,36527,20171009
532729,UTTAM SUGAR,180,185.95,175.15,180.5,4513,20171009
532730,STL GLOBAL,14.8,15.4,14.52,15.13,2726,20171009
532732,KEWAL KIRAN,1689.85,1714.45,1689.85,1690,9,20171009
532733,SUN TVNET,784.55,801,776,794.2,92030,20171009
532734,GODAWARI POW,116.5,120.3,115,116.3,21637,20171009
532735,RSYSTEMINT,36.85,37.75,36.85,37.15,1307,20171009
532737,EMKAY GLOB F,284,301,280,286.7,27353,20171009
532738,TANTIA CONS,15.65,15.65,14.9,15.05,3078,20171009
532740,LOKESH MACH,75.65,77.45,75.15,76,9873,20171009
532741,KAMDHENU,144.85,145.45,135,141,11708,20171009
532742,PAUSHAK LTD,670,690,665,670.75,2163,20171009
532744,GTN TEXTILE,21.65,22,21.35,21.95,6177,20171009
532745,INDICAP,92,93.45,87.2,90.4,19852,20171009
532746,UNITY INFRA,4.6,5.38,4.31,5.04,11770,20171009
532748,PRIME FOCUS,90.45,93.45,90.45,91.15,7879,20171009
532749,ALLCARGO,175,175,167.1,167.95,37206,20171009
532751,EASUNREYRL,17.95,18.05,15.6,16.1,114381,20171009
532754,GMR INFRASTR,16.45,16.65,16.2,16.25,1143352,20171009
532755,TECH MAH,456.9,464.15,453.7,463.55,63296,20171009
532756,MAHINDCIE,244.8,244.8,232.85,234,22252,20171009
532757,VOLTAMP TRAN,1136,1225,1131.65,1199.95,6515,20171009
532759,ATLANTA,90.6,93,89.9,92.55,72277,20171009
532760,DEEP INDS,221.05,223.95,220,220.85,8574,20171009
532761,HOV SERVICES,294.95,294.95,272.95,276.65,8254,20171009
532762,ACTION CONST,70.95,72.5,69.95,70.75,60537,20171009
532764,GEECEE,144.2,170.45,143.75,170.45,89822,20171009
532765,USHER AGRO,7.8,7.93,7.55,7.93,79989,20171009
532766,RICHA IND,19.05,20.2,19.05,19.35,35481,20171009
532767,GAYATRI PROJ,189.2,189.25,185.1,186.1,10265,20171009
532768,FIEM INDS,920,920,900,903.8,1090,20171009
532770,HANUNG TOYS,3.75,4,3.75,3.93,2220,20171009
532771,JHS SVEN,80.55,83.05,78,80.3,677254,20171009
532772,DCBBANK,185.75,188.2,185,186.3,48178,20171009
532773,GLOBAL VECT,146.9,151.05,141.7,147.15,29995,20171009
532774,ACCEL FRONTL,30.6,30.6,30.5,30.6,1636,20171009
532775,GTL INFRAST,5.92,6.16,5.92,6.05,938984,20171009
532776,SHIVAM AUTO,69.8,79.65,69.6,76.8,349168,20171009
532777,INFO EDGE,1063.95,1071.6,1041,1049.1,2353,20171009
532778,LANCO INFRA,0.83,0.85,0.81,0.83,1357618,20171009
532779,TORNT POWER,219,220,214.3,216.1,77636,20171009
532780,PARSVNATH,22,22.75,21.05,22.15,27755,20171009
532782,SUTLEJ TEXT,90.75,90.75,87.3,87.75,14096,20171009
532783,DAAWAT,63.8,67.7,63.25,66.45,263991,20171009
532784,SOBHA,411,469.5,411,459.45,374234,20171009
532785,RUCHIRA PAP,163.95,170.9,162.4,169.1,24194,20171009
532787,ESS DEE ALUM,39.05,40.6,38.8,39.15,4119,20171009
532788,XLENERGY,2,2.28,2,2.28,28497,20171009
532790,TANLA,32.55,32.65,32.05,32.25,36325,20171009
532794,ZEEMEDIA,39.5,40.95,39.5,40.8,2599421,20171009
532795,SITINET,25.15,25.85,25,25.25,10517,20171009
532796,LUMAX TECH,586.05,599.95,575,578.65,6731,20171009
532797,AUTOIND,77.95,80.95,77.2,80.95,8807,20171009
532798,NTWK MED INV,46.6,47.25,46,46.55,59929,20171009
532799,HUBTOWN,112,112.9,109.9,110.4,10003,20171009
532800,TV18BRDCST,40,41.45,40,41.1,330085,20171009
532801,CAMBRIDGE,70,70.75,68.75,70.75,8167,20171009
532803,POCHIRAJU IN,4.53,4.9,4.53,4.83,20579,20171009
532804,TECHNOCRAFT,410.05,424.9,408.85,420.75,17118,20171009
532805,REDINGTON,154.9,161.7,151.75,153.9,71756,20171009
532807,CINELINE,92,93.7,89.8,92,13637,20171009
532808,PGIL,155.1,155.9,155.1,155.9,138,20171009
532809,FSL,42.6,44.8,42.4,44.5,1160452,20171009
532810,POWER FINAN,125,125,122.15,123.25,320321,20171009
532811,AHLUWALIA CO,292.5,294.8,292.5,292.6,1409,20171009
532812,TRANSWARRANT,10.75,11.5,10.75,11.5,120,20171009
532813,C & C CONSTR,40.55,43,40.55,41.15,16369,20171009
532814,INDIAN BANK,269.5,273.45,268.3,270.5,27660,20171009
532815,SMS PHARMACE,106.05,106.55,101.65,102.3,41563,20171009
532817,ORIENTAL,15.5,16.5,15,15.26,28740,20171009
532819,MINDTREE LTD,481.25,484.45,474.3,478.65,18445,20171009
532820,ELAND,16,16,15.1,15.2,9015,20171009
532822,IDEA CELL,73.8,75.5,73.8,74.25,530067,20171009
532823,EURO CERAMIC,6.5,6.94,6.3,6.64,31670,20171009
532826,RAJ TELE,58.55,59.9,58.55,59.4,824,20171009
532827,PAGE INDUSTR,18900,19296.05,18751,18819,313,20171009
532828,AMD INDUS,38,40.7,38,38.8,45892,20171009
532829,LAWRESHWAR,65.95,67.9,63,65.9,9266,20171009
532830,ASTRAL POLY,723,740.5,720.5,729.6,3046,20171009
532832,INDBUL REAL,215,224.8,206.35,221.7,2069056,20171009
532834,CAMLIN FINE,83.6,84.45,81.3,82.7,177973,20171009
532835,ICRA,3927.05,3975,3927,3955.5,27,20171009
532837,ORBITCO,1.31,1.31,1.31,1.31,9500,20171009
532839,DISH TV,71.95,72.4,70.8,71.25,155789,20171009
532841,SAHYA INDU,195,196.7,189,194.6,105536,20171009
532842,SREE RAYALA,172,206.6,171,206.6,163255,20171009
532843,FORTIS,156.9,160,149.55,152.05,782039,20171009
532845,TGBHOTELS,57,58,55.7,57,14626,20171009
532847,HILTON MET,39,41,38.05,38.9,42910,20171009
532848,DELTA CORP,213,221.7,210.2,219.2,1246643,20171009
532850,MIC ELECTRON,7.67,7.85,7.4,7.47,69817,20171009
532851,INSECTCID,942,945,900,906.55,22434,20171009
532852,MCD HOLDING,38.3,39,37.6,38.4,5255,20171009
532853,ASAHI SONG,318,363,318,355.05,38806,20171009
532854,NITIN FIRE,8.61,8.61,8.61,8.61,25210,20171009
532855,HARYA CAPFIN,37.5,44.65,37.5,43.45,233,20171009
532856,TIME TECHNO,195.3,202.5,194,198.5,49062,20171009
532859,HGSL,568.3,579.7,561.1,564.8,2147,20171009
532864,NELCAST,71.65,76.3,71.4,75.85,70706,20171009
532865,MEGHMANI,91.75,101.4,91.6,98.5,4308993,20171009
532866,QUINTEGRA SO,1.89,1.89,1.71,1.89,12511,20171009
532867,V2RETAIL,441.3,449.45,433.5,436.65,50000,20171009
532868,DLF LIMITED,171.5,174.75,168.35,173.05,705655,20171009
532869,TARMAT,55,55.55,49.15,50.1,13266,20171009
532871,CELESTIAL,22.1,22.3,21.8,21.95,5774,20171009
532872,SUNPHA ADV,348,371.5,332,366.7,1288442,20171009
532873,HOUSING DEV,57.2,58.3,55.75,57.4,1454512,20171009
532874,SURYACHAKRA,0.56,0.56,0.56,0.56,29500,20171009
532875,ALLIED DIGIT,20.2,21.5,19.75,21.5,47111,20171009
532877,SIMPLEX PROJ,42.4,44.55,42.4,44.55,14829,20171009
532878,ALPA LAB,29.6,30.15,29.6,30,5578,20171009
532879,SIR SHADI LA,143,143.4,136.85,138.45,9128,20171009
532880,OMAXE LTD,198.5,200.8,198,199.8,190915,20171009
532883,ZYLOG SYSTEM,3.39,3.39,3.12,3.26,90808,20171009
532884,REFEX,22.25,24.25,22.15,22.55,42256,20171009
532885,CENTRAL BK,75.7,82.1,74.55,80.9,796880,20171009
532886,SEL MANUF,2.7,2.88,2.58,2.69,159286,20171009
532887,NTL,3.68,3.68,3.5,3.67,3744,20171009
532888,ASIAN GRANIT,489,499.5,489,493.65,13928,20171009
532889,K.P.R. MILL,767.75,768,755,759.25,1273,20171009
532890,TAKE SOLUT,169.9,172.5,163.7,165.75,29310,20171009
532891,PURAVANKARA,74.25,86.85,73.95,82.5,196080,20171009
532892,MOTILALOFS,1440.5,1499.95,1428.1,1460.65,8964,20171009
532893,VTM LTD,32.25,33,31.65,32.2,16666,20171009
532894,IWIND ENERGY,6.25,6.39,6.05,6.2,25243,20171009
532895,NAGREKA CAP,16.05,16.05,16.05,16.05,100,20171009
532896,MAGNUM VENT,12.5,12.5,11.55,12.05,5300,20171009
532898,POWER GRID,204,205.5,199.75,201.35,186883,20171009
532899,KAVERI SEED,539.95,539.95,524.7,528.8,34549,20171009
532900,SE INVESTM,192,194,190,194,462,20171009
532902,CONSOL CONST,5.01,5.24,5,5.2,33708,20171009
532904,SUPREME INFR,101.9,101.9,94.55,96.45,47442,20171009
532905,SAAMYA BIO,1.68,1.7,1.58,1.58,8101,20171009
532906,MAANALU,99.9,100.9,98,98.15,7514,20171009
532907,ILFSENGG,33.05,33.7,32.85,33.35,6023,20171009
532908,SHARON BIO,8.3,8.3,7.6,7.76,41669,20171009
532910,ANILLTD,32.8,32.8,32.8,32.8,3852,20171009
532912,NET 4 INDIA,0.96,0.96,0.96,0.96,10000,20171009
532914,ARCOTECH LTD,86.45,86.95,84.5,84.85,19299,20171009
532915,RELIGARE ENT,49.9,49.9,48.1,49.9,690658,20171009
532916,BARAK VALL,27,27.5,26.2,26.35,4832,20171009
532918,RATHI BARS,14.35,14.75,14.25,14.74,12748,20171009
532920,EMPEE DIST,39.4,39.4,38.8,39.05,1580,20171009
532921,ADANI PORTS,393,396.15,383,394.75,935082,20171009
532922,EDELWEISS,267,272,263.35,264.55,537285,20171009
532923,REN JEWELERY,180.45,182.65,175.05,177.5,3556,20171009
532924,KOLTEPATIL,204,217,204,211.1,138015,20171009
532926,JYOTHY LAB,401.6,402.25,397.8,401.7,397,20171009
532927,ECLERX,1225,1247.9,1190,1203.25,1193968,20171009
532928,TRIL,31.65,32,31.05,31.25,52464,20171009
532929,BRIGADE,245,262.4,245,255.85,326116,20171009
532930,BGR ENERGY,132,137.5,132,135.65,78212,20171009
532931,BURNPUR,8.1,8.25,7.91,8.17,106348,20171009
532932,MANAKSIA LTD,75.55,76.65,74.3,75.5,1265,20171009
532933,PORWAL AUTO,43.4,43.75,41.85,43.45,61147,20171009
532934,PPAP,382.2,386,378.6,382.6,6659,20171009
532935,ARIES AGRO,152.8,155.1,151,151.75,5704,20171009
532937,KUANTUM,609,609.95,576.55,596.05,792,20171009
532938,CAPF,758.4,768.85,753.7,755.7,34921,20171009
532939,RPOWER,41,41.35,40.7,41.05,523651,20171009
532940,J KUMAR INFR,221,231,218.7,228.55,38081,20171009
532941,CORDS CABLE,107.15,107.15,105,106.1,1195,20171009
532942,KNR CONST,208.9,210,207.8,209.05,8139,20171009
532944,ONMOBILE,52.85,53.8,52.85,53.25,20081,20171009
532945,SHRIRAM EPC,21.5,21.5,19.85,19.9,11866,20171009
532946,BANG,36.25,36.25,35,35.05,7972,20171009
532947,IRB INFRA,209.1,211.4,208.8,209.4,153649,20171009
532948,TULSI EXTRU,3.59,3.59,2.62,3.14,48,20171009
532951,GSS INFOTECH,24,24,22.55,23,4880,20171009
532952,NAHAR CAP,124,127.4,124,125.6,1536,20171009
532953,V GUARD IND,191.9,192,188.5,189.6,33249,20171009
532955,RECLTD,155.55,156.85,151.4,152.35,436518,20171009
532957,GOKAK TEXTI,43.45,43.45,40.25,40.4,732,20171009
532959,GAMMON INFRA,2.81,2.86,2.74,2.83,699875,20171009
532960,IBVENTURES,264.1,288.8,262.2,285.6,1334169,20171009
532961,SITA SHREE,4.3,4.3,3.65,3.7,2235,20171009
532966,TITAGARH WAG,123,125.9,122.35,123.25,134509,20171009
532967,KIRI DYES,398.5,432.9,398.5,428.35,243645,20171009
532972,SANKHYA INFO,44,47.75,44,47.35,30525,20171009
532974,ABML,86.4,88,84.95,85.45,58026,20171009
532975,AISHWARYA TE,4.98,5.3,4.98,5.04,11520,20171009
532976,JAIBALA IND,11.16,11.99,11.16,11.36,2400,20171009
532977,BAJAJ AUTO,3145,3152,3120,3128.15,10548,20171009
532978,BAJAJ FINSE,5265,5362.1,5265,5297.85,13323,20171009
532979,PIRPHYTO,33.25,36.65,33.25,33.25,3634,20171009
532980,GOKUL REFOIL,20.45,20.8,20.2,20.6,2586,20171009
532983,RPG LIFESCI,389,397.15,386.35,389.5,3610,20171009
532985,KOTAK SENSEX,321.1,321.1,318.05,318.05,82,20171009
532986,NIRAJ CEMENT,23,23.55,23,23.55,56,20171009
532987,RANE BRAKE,1205.1,1340,1205.1,1253.3,19524,20171009
532988,RANE ENGVL,633.25,645.95,610.25,626.5,1840,20171009
532989,BAFNA PHARMA,26,26,26,26,100,20171009
532990,METKORE,3.17,3.17,2.89,2.97,30201,20171009
532992,CHL LTD,16.3,16.5,16,16.25,8179,20171009
532993,SEZALGLASS,5.14,5.19,4.75,4.75,8331,20171009
532994,ARCHIDPLY IN,94,95.2,92,92.85,16014,20171009
532997,KSK ENERGY,10.4,10.51,9.9,10.51,330676,20171009
532998,LEHIL,27.35,27.35,26.05,26.25,4421,20171009
533001,SOMI CONVEY,51.95,53.4,51.15,53,6655,20171009
533007,LGB FORGE,3.43,3.43,3.43,3.43,1000,20171009
533008,OCL IRON&ST,3.56,3.79,3.56,3.77,1511,20171009
533012,LANDMRK PRO,4,4,3.4,3.56,36708,20171009
533014,SICAGEN IND,35.5,39.1,34.95,38.7,86870,20171009
533019,SIMPLEX PAP,4.1,4.1,4.1,4.1,110,20171009
533022,20 MICRONS,44.15,45.1,42.5,42.75,49792,20171009
533023,WABCO,6035.95,6400,6014.65,6331.9,979,20171009
533029,ALKALI,73,73,70,71.75,1856,20171009
533033,ISGEC,6255.1,6369.95,6255.1,6315.6,650,20171009
533047,INDIAN MET,684.35,724,683.2,707.7,41978,20171009
533048,GI ENGINERG,4.12,4.12,4.12,4.12,100,20171009
533056,VEDAVAAG,58.8,58.8,55.5,56.4,17016,20171009
533068,ARROW TEX,54,58.4,52.25,54.05,297755,20171009
533078,MANJEERA,65.1,65.1,65.1,65.1,23,20171009
533080,MOLDTKPACK,284.1,295,283,289.45,2670,20171009
533088,MAH HOLIDAY,345.5,372.65,345.5,352.8,26492,20171009
533090,EXCEL,70,71.05,69.25,70.4,10781,20171009
533093,RAJ OIL,1.44,1.44,1.41,1.44,24532,20171009
533095,BENGLA& ASM,1650,1763,1650,1758.15,3063,20171009
533096,ADANI POWER,30.8,30.8,29.85,30.1,748389,20171009
533098,NHPC,27.8,27.9,27.3,27.4,227305,20171009
533101,SURYAMBA SP,61,65.25,61,65.25,201,20171009
533103,JINDALCOTEX,11.75,12.05,11.75,11.93,2348,20171009
533104,GLOBUS SPR,79.05,81,79.05,79.8,17500,20171009
533106,OIL INDIA,350.15,350.35,343.05,344.85,25163,20171009
533107,RNAVAL,51.6,53.15,51.4,52.7,162590,20171009
533108,BHILWRA TEC,16.99,16.99,14.7,15.73,20917,20171009
533109,EURO MULTI,1.77,1.77,1.77,1.77,870,20171009
533110,SH PRECOTED,0.38,0.38,0.38,0.38,1397,20171009
533121,SQSBFSI,485,485,472.05,479,2048,20171009
533122,RTNPOWER,5.59,5.6,5.49,5.52,440138,20171009
533137,DEN NETWORK,85.6,86.9,85.6,86.5,19331,20171009
533138,ASTEC LIFE,631.8,631.8,613.05,617.85,6904,20171009
533144,COX KINGS,279,279,270,270.9,10947,20171009
533146,DLINK IND,120,122.1,116.5,117.2,75108,20171009
533148,JSW ENERGY,77.35,77.55,75.5,76.05,1098467,20171009
533149,ESSAR SECU,20.6,22.5,20.6,21.15,922,20171009
533150,GODREJ PROP,637.1,659,630,648.6,43691,20171009
533151,D B CORP,376.1,381.9,374.7,379.55,921,20171009
533152,MBL INFRA,21.9,26.25,21.9,24.9,293565,20171009
533154,INFINITE,210.2,215,210,212.2,2306,20171009
533155,JUBL FOOD,1545,1555.35,1494,1499.2,67455,20171009
533156,VASCON ENG,36.7,36.7,35.55,35.65,114611,20171009
533157,SYNCOM HEAL,4.85,4.98,4.82,4.94,6690,20171009
533158,THANGAMAYIL,403.8,418.95,403.8,418.95,7242,20171009
533160,D B REALTY,35.95,37.45,35.6,36.45,91182,20171009
533161,EMMBI,249.25,250.8,232.2,238.95,12041,20171009
533162,HATHWAY CAB,30.4,30.4,29.6,29.8,2120,20171009
533163,ARSS INFRA,50.3,51.45,48.95,49.75,77513,20171009
533164,TEXMO PIPES,22.55,22.8,22,22.05,10779,20171009
533166,SUNDARAMMUL,3.25,3.28,3.1,3.18,78857,20171009
533167,CORO ENGG,51.5,51.5,50,50.8,10231,20171009
533168,ROSSELL IND,106,124,105,124,38325,20171009
533169,MAN INFRA,64.45,64.45,62.55,63.95,231113,20171009
533170,TAMBOLI CAP,78.6,81.5,78.6,79.6,9405,20171009
533171,UNITED BANK,18.25,18.25,17.75,17.9,111686,20171009
533172,IVZINGOLD,2737,2737,2737,2737,70,20171009
533176,DQ ENT,16.25,17.5,16.25,17,15055,20171009
533177,IL&FS TRANS,77.85,78.6,76,76.4,58657,20171009
533178,PRADIPOVERS,1.85,1.95,1.85,1.95,1501,20171009
533179,PERSISTENT,649.95,658.1,647,649.25,2232,20171009
533180,SGJHL,0.86,0.86,0.86,0.86,7345,20171009
533181,INTRASOFT,480,485,474,476.4,4826,20171009
533189,GOENKA DIAM,0.31,0.31,0.3,0.3,117502,20171009
533192,KCP SUGAR IN,28.55,28.95,28.1,28.55,61031,20171009
533193,KIRLOSKAR EL,45.15,47.95,45,46.95,136949,20171009
533200,TALWALKAR,268.85,269.85,264.25,264.75,10270,20171009
533202,NITESH EST,9.18,9.6,9.18,9.45,9956,20171009
533203,TARAPUR TRA,7.43,7.43,6.75,6.75,5800,20171009
533204,MANDHANA,8,8.15,7.8,7.93,33502,20171009
533206,SJVN,32.75,33.05,32.2,32.3,148640,20171009
533207,JPINFRATEC,14.7,16,14.4,14.54,633220,20171009
533208,EMAMI PAPER,178,178,168,171.45,6759,20171009
533210,KRITI NUTRI,22.9,25.8,22.9,25.4,614251,20171009
533211,PARAB DRUGS,6.46,7.09,6.46,6.84,16645,20171009
533212,GKB OPHTHA,132.5,132.5,132,132.5,41,20171009
533213,FRONT SEC,55.1,58,55.1,58,260,20171009
533216,TECHNOFAB,236,240,236,236.5,320,20171009
533217,HMVL,250,254,245.7,248,1710,20171009
533218,EMAMI INFRA,184.45,195.2,182.4,183.65,30510,20171009
533221,ASIAN HTL W,168.1,170,167.25,170,270,20171009
533227,ASIAN HTL E,260,290,260,265.55,5121,20171009
533228,BHARATFIN,960.1,983.25,960.1,972.45,90288,20171009
533229,BAJAJ CORP,400.9,403.05,399.2,401.75,1323,20171009
533230,HDFCMFGETF,2760,2760,2716,2746.4,106,20171009
533239,PRAKASHSTL,0.32,0.32,0.32,0.32,1000,20171009
533244,GOLDIWIN,265,269.95,265,266.51,620,20171009
533248,GPPL,139.1,146,139.1,145.05,37330,20171009
533252,WELSPUN INV,98.05,98.05,98.05,98.05,50,20171009
533257,INDOSOLAR,6.27,6.7,6.22,6.44,51703,20171009
533259,SASTASUNDR,83.5,83.7,82.5,82.55,12394,20171009
533260,CAREERP,152.75,166.9,150.85,162.95,210670,20171009
533261,EROS MEDIA,227,234.85,227,231.6,156907,20171009
533262,RAMKY INFRA,140.4,143.8,136.7,138,134491,20171009
533263,GREENPOWER,8.51,8.82,8.51,8.71,31879,20171009
533264,ELECTROSTEEL,4.64,4.75,4.52,4.67,1043945,20171009
533267,CANTABIL,72,72,70.1,70.85,811,20171009
533269,VATECH WABA,587.1,605,564,592.4,34358,20171009
533270,BEDMUTHA IN,23.95,24.8,23.95,24.5,1160,20171009
533271,ASHOKA,198.7,199.9,192.45,194.45,9783,20171009
533272,CEBBCO,12.2,12.2,11.75,11.75,22393,20171009
533273,OBEROI REAL,421.25,435,420.95,426.5,17025,20171009
533274,PRESTIGE,290,304.95,283.3,300,191094,20171009
533275,GYSCOAL,8,8,7.22,7.73,386748,20171009
533276,BSLIMITED,1.44,1.44,1.35,1.37,197267,20171009
533278,COAL INDIA,276.05,282.05,276.05,281.45,779982,20171009
533281,TECHNO ELE,335,354,335,349.6,3824,20171009
533282,GRAVITA,154.1,160.65,150.85,155.8,254117,20171009
533284,RPP INFRA,257.5,258.05,252.5,253.95,33734,20171009
533285,RDB REALTY,38,38,37,37.9,2176,20171009
533286,MOIL LTD,199.9,205.5,193.75,203.3,95902,20171009
533287,ZEE LEARN,44.35,46.5,44.35,45.45,194862,20171009
533288,CLARIS LIFE,363.95,365.5,355.1,362.2,97473,20171009
533289,KESAR TERMI,194.9,198.35,194,195.75,3464,20171009
533292,A2ZINFRA,37.95,37.95,37.15,37.65,332426,20171009
533293,KIRLOIL ENG,359,360,358.5,360,458,20171009
533294,RAVI KUMAR,8.8,9.1,8.66,9.03,2715,20171009
533295,PUNJABNSIND,46,46.5,45.4,46.05,8771,20171009
533296,FMNL,135.2,143.4,134.4,136.7,9308,20171009
533298,SURANASOL,14.91,15.14,14.5,14.62,1859,20171009
533301,SHEKHAWATI,0.42,0.42,0.38,0.41,275529,20171009
533302,KALYANI INV,1925,1986,1925,1960,251,20171009
533303,BF INVEST,231,236,229.1,230.65,74637,20171009
533305,SRS REAL,9.6,9.6,8.74,9.2,1319,20171009
533306,SUMMIT SECU,777,802,777,799.9,1550,20171009
533309,DALMIABHA,2753.2,2782.4,2715.9,2735.6,5477,20171009
533315,INNO INVEST,9.3,10.39,9.3,9.75,4483,20171009
533316,STEL,99.8,99.9,95.2,99.05,4085,20171009
533317,OMKAR SPC,85,85.1,81.55,83.2,55415,20171009
533320,JUBILNT IND,211,224.05,211,222.7,4932,20171009
533321,BIL ENERGY,0.75,0.75,0.75,0.75,1050,20171009
533326,TEXMACO RAIL,102.1,106.6,101.85,103.1,136421,20171009
533329,IND TERRAIN,212,219.8,201.05,217.3,106811,20171009
533333,FINEOTEX CH,35.5,36.15,34.8,35.05,434550,20171009
533336,DHUNINV,334,345,334,340,40,20171009
533339,ZEN TECH,60,64.4,59.15,62.15,115844,20171009
533343,LOVABLE,242,245.9,237,240.1,30366,20171009
533344,PTCFIN SER,39.9,39.9,38.85,39.15,227727,20171009
533385,N100,387,387,377.86,379.55,15,20171009
533389,SHILPI CABLE,15.5,16,14.85,14.85,231103,20171009
533398,MUTHOOT FIN,494.85,495.6,483.5,486.8,24311,20171009
533400,FCONSUMER,66.25,66.45,64.1,65.5,1467807,20171009
533407,CIL NOVA,43,46.7,41.85,42.2,1872,20171009
533408,BSLGOLDETF,2740,2779,2740,2779,14,20171009
533411,SANGH FORG,37.05,37.05,34.6,34.75,1682,20171009
533427,VMS INDUSTR,17.85,17.85,17.85,17.85,550,20171009
533451,KARMA ENERG,37.85,37.85,35.5,36,830,20171009
533452,WEIZMANN FX,760,760,741.4,747.45,1045,20171009
533470,RUSHIL DECOR,968.35,976.45,945.5,954.1,2333,20171009
533477,ENKEI WHEEL,391.1,423,391.1,415.1,11818,20171009
533482,KRIINFRA,85.05,87.85,84.5,85.1,33768,20171009
533499,BGLOBAL,8.05,8.05,8.05,8.05,808,20171009
533506,INVENTURE,11.06,11.76,11,11.76,9507,20171009
533519,LNT FH,195.2,198.8,195.2,196.9,415015,20171009
533520,SORILHOLD,67.5,68.3,61.8,68.3,914158,20171009
533525,HEALTHTECH,18.3,18.3,18.3,18.3,200,20171009
533540,TREE HOUSE,14.15,14.15,13.2,13.55,12531,20171009
533543,BROOKS LABS,108.6,110.6,107.7,108.9,4143,20171009
533552,RUPA & CO,457.7,457.7,433,436.05,8267,20171009
533553,TD POWER,204.65,205.65,201,201.9,3768,20171009
533569,SRS LIMITED,2.66,2.77,2.66,2.74,46650,20171009
533570,AXISGOLD,2599,2599,2563.04,2599,11,20171009
533573,ALEM PHARMA,512,512,499.3,502.45,4191,20171009
533576,VASWANI IND,16,16.5,15.8,16,14156,20171009
533581,PG ELECTRO,406,441,397,416.35,58207,20171009
533605,PRAKASH CON,4.29,4.32,4.06,4.21,94551,20171009
533608,RDB RASAYAN,56.5,57.9,54.95,55.45,4779,20171009
533629,TIJARIA PPL,6.63,6.63,6.63,6.63,200,20171009
533632,ONELIFE CAP,24.65,26.3,24.65,25.5,4218,20171009
533638,FLEXITUFF,77,79,76.1,76.35,1266,20171009
533644,UJAAS,23.5,23.6,23.1,23.15,56164,20171009
533655,TRIVENITURB,125.9,128.3,125.5,126.3,11603,20171009
533676,INDO THAI,52.85,60.9,52.45,56.6,69925,20171009
533704,ESSAR SHIP,26.4,26.75,26.05,26.05,16288,20171009
533719,IDBIGOLD,2706.02,2711.05,2706.02,2711.05,12,20171009
533758,APL APOLLO,1879.95,1925,1871.75,1915.8,1183,20171009
533761,GPT INFRA,167.95,167.95,163.1,163.6,12334,20171009
533896,FERVENTSYN,22.65,25.4,22.65,25.35,2959,20171009
533982,TERASOFTWARE,52.95,55.15,52.95,55.15,12428,20171009
534060,PMCFIN,0.38,0.39,0.38,0.38,606627,20171009
534064,AIML,175,179,170,170,55905,20171009
534076,ORIENT REF,150.25,150.95,145,149.45,17317,20171009
534091,MCX LTD,1053,1089.5,1053,1073.8,20258,20171009
534139,SCHNEIDER,125.35,126.65,124.3,124.65,18427,20171009
534184,NORL,3.03,3.03,2.86,2.9,73580,20171009
534190,OLYMPIC,10.39,10.39,9.6,9.6,750,20171009
534309,NBCC,217.9,221,215.75,218.2,182363,20171009
534312,MT EDUCARE,62.9,62.9,59.65,60,24375,20171009
534328,HEXATRADEX,27.55,27.9,26.25,27.8,2602,20171009
534338,MAXHEIGHTS,58.5,58.5,54.5,55,13395,20171009
534369,TBZ LTD,130,130.8,126.5,127.75,358774,20171009
534392,VSSL,137.25,142.7,136.3,137.15,9158,20171009
534425,SPECIALITY R,115.2,117.5,112.7,115.45,8982,20171009
534532,LYPSA GEMS,43.6,45.75,43.25,43.75,257150,20171009
534535,BIOGRPAPER,0.99,1.03,0.99,1.03,19994,20171009
534597,RTNINFRA,6.1,6.14,6.07,6.11,786701,20171009
534598,SEPOWER,10.2,10.39,10.2,10.35,720,20171009
534600,JTL INFRA,84.55,101.3,84.55,97.05,309353,20171009
534612,AMTL,33.65,35.2,33.3,34.8,58170,20171009
534615,NECC LTD,39,39,37.9,38.05,125867,20171009
534618,SANGAM ADV,33.5,34.3,33,34,9000,20171009
534623,JUPITER INFO,76.1,77.1,74.65,76.4,8601,20171009
534674,DUCON,36.7,38.7,36.7,37.8,38656,20171009
534675,PROZONINTU,56.2,59.45,56.2,56.8,222155,20171009
534680,SRG HFL,204.3,219.9,203.5,204.7,1798,20171009
534690,LAKSHMIVILAS,147.4,149.3,147.1,148.55,175173,20171009
534691,COMFORT COM,20.4,20.4,20.4,20.4,1798,20171009
534731,BRONZE INFRA,0.65,0.66,0.65,0.66,2682,20171009
534734,RMCHEM,11.01,11.01,11.01,11.01,2497,20171009
534741,VIRTUAL GLO,0.84,0.84,0.84,0.84,54200,20171009
534742,ZUARI AGRO,499.65,531.8,499.65,504.75,45961,20171009
534748,STEEL EXCH,87,89,71.8,86.95,729382,20171009
534755,TRIO MERCAN,13.5,13.5,13.5,13.5,10,20171009
534756,TARA JEWELS,30.1,31.5,28.2,28.5,351163,20171009
534758,CIGNITI TECH,263.5,274.5,263,272.6,5466,20171009
534796,PANKAJ POLY,47.6,47.6,47.45,47.45,1553,20171009
534804,CARERATING,1392,1409.9,1388,1399.95,1745,20171009
534809,PC JEWELLER,397.8,398.7,377.45,379.1,963455,20171009
534816,BH INFRATEL,401.25,406,397.8,399.1,18632,20171009
534920,COVIDH,1.24,1.25,1.23,1.23,3250,20171009
534976,VMART,1459.45,1478,1432,1441.45,2110,20171009
535141,SUNSTAR R,16.6,16.6,16.6,16.6,105568,20171009
535267,COM FINCAP,14.4,14.47,14.31,14.35,8385,20171009
535276,SBISENSEX,336.5,336.5,335,335,81,20171009
535279,BOTHRA MET,14,14,14,14,4000,20171009
535322,REPCO HOME,635,653,626,643.95,5307,20171009
535458,NRB IND BEA,29.45,29.8,29.45,29.5,1455,20171009
535467,AIFL,483.7,486.3,477.2,481.55,32083,20171009
535566,KIFS FSL,76.15,76.15,72.6,76.15,8857,20171009
535601,SREELEATHER,184.3,205.9,184.3,203,8951,20171009
535602,SHARDA MOTOR,2750,2805,2740,2775.85,507,20171009
535620,BINNY MILLS,253,272.85,250,251.85,97,20171009
535621,SV GLOBAL,115.3,121,115.25,121,1001,20171009
535648,JUSTDIAL,403.9,425.35,399.95,413.3,375327,20171009
535657,OONE,3.24,3.24,3,3,550,20171009
535658,PAWANSUT,8.5,8.5,7.75,7.75,13220,20171009
535667,IFINSEC,20,20,20,20,2000,20171009
535693,BRAHM INFRA,34.1,36.6,34.1,35.5,2698,20171009
535694,EDSL,7.75,7.75,7.74,7.74,13735,20171009
535754,ORIENT CEM,155.3,157.4,155.1,156.45,10816,20171009
535755,ABFRL,162.5,162.5,158.45,158.9,260332,20171009
535789,IBUL HSG FIN,1265,1277.4,1250.85,1271.55,55437,20171009
536128,VKJINFRA,4.65,4.65,4.4,4.48,486162,20171009
536170,KUSHAL,109.85,109.85,109.85,109.85,80130,20171009
536264,TIGER LOGS,191.1,197.75,184.1,187.8,190383,20171009
536493,JKAGRI GEN,1349,1349.9,1260,1275,4290,20171009
536507,FUTLIF FAS,349,355.2,340,341.35,15198,20171009
536592,SKFL,2.49,2.49,2.49,2.49,230,20171009
536659,PVVINFRA,16.75,16.75,15.8,16.45,20841,20171009
536751,FIVEXTRADE,0.94,0.94,0.9,0.9,900,20171009
536773,JIN POLY INV,59.95,68.95,59.95,66.4,4203,20171009
536799,SRS FINANCE,9.95,10,9.95,10,177,20171009
536960,M100,19.15,19.15,19.15,19.15,5,20171009
536974,CAPTAIN POLY,167.75,167.75,164,165.25,6292,20171009
537007,NIFTYIWIN,102.35,102.69,102.35,102.35,1172,20171009
537008,NIF100IWIN,109.16,109.16,108.43,108.43,45,20171009
537069,ARNOLD HOLD,7.2,7.25,7.03,7.05,10540,20171009
537092,MODEX INT,34.05,34.05,33.75,33.75,940,20171009
537119,TENTIMETAL,5.5,5.95,5.5,5.95,50000,20171009
537253,SUNIL HEALTH,81,82.5,78,78.65,30895,20171009
537254,RCI IND,196.65,196.65,179,182.85,29766,20171009
537259,SUYOG TELE,310,319,300,310,226,20171009
537291,NATH BIOGEN,393.9,399.5,387.5,390.5,26127,20171009
537292,AGRI TECH,111.5,111.5,102.3,106.55,12751,20171009
537524,VIAANINDUS,33.8,33.8,30.35,31.55,170324,20171009
537536,DENIS CHEM,114,114.8,105.2,108,6905,20171009
537708,KOTAKNIFTY,100.65,100.85,100.65,100.7,321,20171009
537750,KIRAN VYPAR,146.6,164.3,144,158,60560,20171009
537785,ANISHA IMPEX,11.85,11.9,11.85,11.88,140000,20171009
537800,MANGALAM IND,1.49,1.49,1.36,1.45,7006,20171009
537838,NEGOTIUM,6.76,6.76,6.76,6.76,3350,20171009
537839,PHOENIX TN,11.5,12.07,11.01,11.92,12838,20171009
537840,RAUNAQEPC,158,164,151.05,162.65,1347,20171009
538019,OBI LTD,37.8,43.9,37.8,42,1308,20171009
538057,CPSE ETF,28.6,28.94,28.54,28.6,139061,20171009
538081,HARIA APL,3.37,3.37,3.37,3.37,25,20171009
538119,RNB DENIMS,33,33,32,32,10000,20171009
538128,WOMENS NEXT,61.2,61.25,61.15,61.2,8000,20171009
538268,WONDERLA,372.5,373,365.15,370.15,1157,20171009
538364,BCPAL,11.13,11.13,11.13,11.13,9000,20171009
538365,ADHUNIKIND,36.05,39.75,36.05,39.75,91810,20171009
538401,MAESTROS ELE,23.4,25.6,23.4,25.45,1200,20171009
538433,CLASSIC,0.33,0.34,0.33,0.33,80067,20171009
538476,CTL,3.99,3.99,3.76,3.93,58656,20171009
538520,SBL,0.23,0.23,0.23,0.23,89,20171009
538521,CROWNTOURS,9.45,9.47,9.45,9.46,10000,20171009
538537,OMANSH,5.3,5.3,5.3,5.3,19000,20171009
538540,RLFL,0.26,0.26,0.26,0.26,115,20171009
538541,INCEPTUM,8.5,8.8,8.5,8.78,1065,20171009
538546,BANSAL ROOF,51.5,51.5,51.5,51.5,3000,20171009
538547,OASIS,79.9,79.9,78.95,78.95,12730,20171009
538557,SAIBABA,24.75,24.75,24.75,24.75,4075,20171009
538562,SKIPPER,206.65,210,206.15,208.15,6945,20171009
538564,JAMESWARREN,120.1,121.05,120.1,120.3,433,20171009
538566,BESTSTEEL,90,90,90,90,10,20171009
538567,GULFOIL LUB,768,773,765,766.5,785,20171009
538568,FRUTION,13.02,13.02,13.02,13.02,450,20171009
538570,ACHAL,1.52,1.52,1.5,1.52,260,20171009
538575,SOLISMAR,0.33,0.33,0.33,0.33,1389,20171009
538595,GLOSTER,625,625,605,605.8,606,20171009
538597,TTIENT,2.12,2.12,2.02,2.1,602,20171009
538598,VISHAL,461,461,460,460,6875,20171009
538607,TOYAMIND,9.03,9.3,9.03,9.18,671626,20171009
538634,VRL,31.5,31.5,31.5,31.5,765,20171009
538635,SNOWMAN,51.5,52.1,51,51.25,95752,20171009
538647,PURSHOTTAM,25.6,25.6,25.6,25.6,1500,20171009
538666,SHARDACROP,456,464.4,448.5,451.65,2113,20171009
538685,SHEMAROO,377.1,396,377.1,389.75,4341,20171009
538706,ULTRACAB,107.25,108.55,107,107,5700,20171009
538707,RCCL,39.2,45.75,39.2,42.45,3527,20171009
538708,ETIL,5.03,5.03,4.92,4.92,21501,20171009
538713,ATISHAY,113.25,132,113.25,125,1544,20171009
538715,DHABRIYA,150,159.7,149,155,4157,20171009
538730,PDSMFL,259,262,259,262,740,20171009
538734,CEINSYSTECH,150,161,150,160.95,21450,20171009
538742,PANACHE,40,40,39.4,39.4,6778,20171009
538770,CRANE INFRA,6.2,6.2,6.2,6.2,500,20171009
538771,PINCON,55.5,56.85,55.5,56.85,33312,20171009
538772,NIYOGIN,22.1,22.1,22.1,22.1,1000,20171009
538778,AKASHDEEP,38.85,38.85,38.85,38.85,4470,20171009
538788,GILADAFINS,31,36.75,31,31.25,264,20171009
538795,SAPPL,195.75,207.95,195.75,200,795,20171009
538812,AANCHALISP,10.75,11.19,9.51,10.62,21924,20171009
538834,MEL,46.35,46.35,46.35,46.35,51,20171009
538835,INTELLECT,131,134.8,130,131.5,165785,20171009
538836,MONTECARLO,486.75,496.35,485.75,488.45,552,20171009
538837,JSTL,39.05,41,39.05,40,4075,20171009
538858,CAMSONBIO,20,20,18.1,18.25,6142,20171009
538860,PANAFIC,1.63,1.63,1.58,1.58,19650,20171009
538861,AMSONS,8.3,8.3,7.89,7.92,323786,20171009
538891,SIPROJECTS,250.2,250.35,247.15,249.9,3137,20171009
538896,KANCHI,118.35,118.35,113.75,118.35,19688,20171009
538902,DHUN TEAIND,269,277,269,270.2,134,20171009
538918,VANICOM,16.75,16.75,16.75,16.75,455,20171009
538922,COSYN,75.05,76,74.3,75.5,7529,20171009
538940,RCBFIIBD,11.3,11.3,11.3,11.3,3000,20171009
538941,RCBFIIBG,10.81,11.3,10.81,11.3,17500,20171009
538942,MERCANTILE,11.98,12.9,11.88,12.9,2785,20171009
538943,SONAL,5.25,5.25,5.25,5.25,5,20171009
538961,GENUSPAPER,6.4,7.09,6.06,7.09,926241,20171009
538962,MINDACORP,147.1,154.05,140.95,147.25,466238,20171009
538963,PACT,5.2,5.2,4.77,4.77,6102,20171009
538964,MERCURYLAB,390,420,390,419.9,191,20171009
538965,CONCORD,28,28.1,28,28,6500,20171009
538979,GRNLAM IND,934,934,920.1,920.15,20,20171009
538987,TALBROSENG,695,700,670,694.5,10617,20171009
538992,SAPL,126.4,126.4,125,126.4,14080,20171009
538993,PUROHITCON,6.87,6.87,6.87,6.87,6100,20171009
539006,PTCIL,398,402,388,398,518,20171009
539007,PINCONLIFE,34.4,34.4,32.75,34,99969,20171009
539009,GBLIL,20.5,20.5,20,20,159537,20171009
539014,KALPACOMME,27.95,27.95,27.95,27.95,14,20171009
539015,ORTEL,34.25,34.25,31.75,31.85,1050,20171009
539017,ASHFL,104.2,117,101.05,113,39856,20171009
539018,BEEKAY,215.5,236.4,212.5,229.65,6611,20171009
539031,SETFBSE100,107.9,107.9,107.9,107.9,5,20171009
539040,TTIL,7.64,8.98,7.64,8.11,2445,20171009
539042,AGIIL,154,154,154,154,1000,20171009
539043,MANAKINDLTD,35.25,36.8,34.6,36.25,3740,20171009
539044,MANAKSTELTD,32.35,32.35,30.55,31.6,63757,20171009
539045,MNKALCOLTD,9.08,9.08,7.7,8.54,12203,20171009
539046,MNKCMILTD,12.6,12.9,12.15,12.42,22723,20171009
539056,ADLABS,65.15,67.6,65.05,66.85,77042,20171009
539083,INOXWIND,114.75,126.55,114.75,118,153274,20171009
539090,RAJPUTANA,11.79,11.79,11.78,11.78,1302,20171009
539098,FILTRA,16.4,16.4,16.4,16.4,7500,20171009
539110,NORTHLINK,16.7,16.7,16.7,16.7,195,20171009
539112,SAB,66.45,66.45,66.45,66.45,216,20171009
539113,PML,4300,4365,4260,4260.3,87,20171009
539118,VRLLOG,356,369.95,353.2,367.05,15033,20171009
539120,BFFL,9.33,9.33,9.33,9.33,500,20171009
539122,BODHTREE,73.15,74.6,71,71.95,7903,20171009
539125,LAYLA,11.12,11.12,11.12,11.12,500,20171009
539126,MEP,100.75,101.8,97.7,98.65,153725,20171009
539131,CLLIMITED,180,180,173,174,775,20171009
539132,VEGETABLE,3.35,3.35,3.33,3.35,11055,20171009
539141,UFO,387.35,391,381.75,386.4,1328,20171009
539143,SBCL,57.3,58.5,57.3,57.6,20314,20171009
539148,SHIVALIK,567.95,567.95,567.95,567.95,27404,20171009
539149,ICSL,2.5,2.5,2.48,2.5,1150,20171009
539150,PNCINFRA,149.5,155.4,147.2,150.95,32830,20171009
539151,ARFIN,990,1018.95,990,1002.6,522,20171009
539168,SPISYS,6.8,7.38,6.79,6.79,1490,20171009
539169,FUNNY,13.88,13.88,13.88,13.88,4413,20171009
539176,HAWAENG,61.5,64.45,59.3,64.4,720,20171009
539177,AIIL,43.9,43.9,40.15,40.15,342,20171009
539195,POEL,55.1,59,55,56.3,7104,20171009
539196,AEL,94.5,96.9,89.65,94.7,19815,20171009
539200,NOBPOL,0.81,0.81,0.81,0.81,1070,20171009
539201,SATIA,93.3,93.3,93.3,93.3,121,20171009
539207,MANPASAND,467,480,397,467.8,17184,20171009
539217,SRESTHA,7.5,7.5,7.25,7.25,1460,20171009
539219,MUL,77.8,77.8,77.8,77.8,1501,20171009
539220,MISHKA,30.85,30.85,30.75,30.75,20000,20171009
539225,JIYAECO,48.6,48.6,47,47,25200,20171009
539226,MDINDUCTO,152.8,152.8,146.9,146.9,8000,20171009
539227,LOYAL,33.5,33.5,33.5,33.5,6000,20171009
539228,GGPL,152.8,154.65,148.45,149.65,34500,20171009
539229,MRSS,610,610,575,585,7200,20171009
539235,GPL,38.85,38.85,38.85,38.85,15,20171009
539251,BALKRISHNA,77.75,78.9,77.3,77.3,8203,20171009
539252,SCFL,8.35,8.45,7.78,8.14,11700,20171009
539254,ADANITRANS,169.7,177.4,164.6,175.7,178644,20171009
539255,STARDELTA,170,180.5,165,167,644,20171009
539265,AMRAFIN,30.25,30.25,30.25,30.25,66000,20171009
539267,PCPROD,22.7,22.7,22.7,22.7,100,20171009
539268,SYNGENE,488.5,497,484,487.35,29293,20171009
539273,PECOS,74,74,74,74,1000,20171009
539274,BLFL,8.75,8.75,8.59,8.7,2446,20171009
539275,MSL,116,116,111.5,114.55,18000,20171009
539276,KAYA,945,962,934.45,948.55,2702,20171009
539278,SYMBIOX,3.57,3.57,3.5,3.5,6880,20171009
539287,ORTINLAABS,17.1,17.5,16.55,16.75,28777,20171009
539289,MJCO,453,468.5,450.45,460.5,29619,20171009
539290,BINDALAGRO,24.1,24.45,24,24.2,6562,20171009
539291,OZONEWORLD,39.1,39.1,39.1,39.1,500,20171009
539301,ARVSMART,147.65,157,147,151.8,13130,20171009
539302,POWERMECH,559.5,562,557,559.35,496,20171009
539309,RAMASTEEL,169.95,170.9,165.05,165.45,11625,20171009
539314,UNIAUTO,50,50,50,50,4000,20171009
539331,VETO,212.55,215.5,209.45,210.6,22944,20171009
539332,NAVKARCORP,183.55,187.95,183,184.35,2322,20171009
539333,PENPEBS,103,104.25,101.1,101.95,1470,20171009
539334,SHREEPUSHK,263,267,242.35,251.05,225891,20171009
539336,GUJGAS,907.9,913,872,882.45,6069,20171009
539346,SADBHIN,100.05,104.75,98.4,102.85,11835,20171009
539351,PRABHAT,133.75,136.95,131.6,133.6,12085,20171009
539353,SWARAJAUTO,67.4,67.4,67.4,67.4,5,20171009
539354,POLYSPIN,81,82,80,80,370,20171009
539359,PRITIKAUTO,66.5,67,64,64.35,47618,20171009
539363,SKC,120.3,120.3,120.3,120.3,3000,20171009
539391,ACME,19,20.85,17.5,19.25,4960,20171009
539399,BELLACASA,174,197.5,170,188.25,19000,20171009
539400,MALLCOM,238.35,238.35,214,214,121,20171009
539403,ARAMBHAN,33,35,33,34.9,35000,20171009
539404,SATIN,320,320,310.6,312.2,4034,20171009
539407,GENCON,144,144.25,142.8,143.55,18105,20171009
539409,NEERAJ,17.5,17.5,17.5,17.5,193,20171009
539436,COFFEEDAY,217.4,220,215.25,215.45,2467,20171009
539437,IDFCBANK,57,59.85,57,59.45,956476,20171009
539446,KRISHFAB,7.57,7.57,7.57,7.57,1,20171009
539447,BEARDSELL,62.5,74,62.5,72.55,9855,20171009
539448,INDIGO,1108,1119,1098,1100.45,8306,20171009
539450,SHK,265.35,275,265.35,267.85,10381,20171009
539470,SHREEGANES,128.7,128.7,128.7,128.7,25,20171009
539479,GTV,31.9,31.9,31.9,31.9,20,20171009
539480,LICNETFN50,102.95,102.95,102.95,102.95,5,20171009
539486,GEETANJ,2.85,3,2.85,2.85,1500,20171009
539516,HDFCNIFETF,1022.5,1025,1022.5,1025,3,20171009
539517,SXETF,3270,3270,3270,3270,3,20171009
539518,UDAYJEW,18.7,18.7,18.7,18.7,4050,20171009
539520,SHAILJA,12.25,12.25,12.25,12.25,1000,20171009
539523,ALKEM,1841.75,1914,1841.7,1871.5,3151,20171009
539524,LALPATHLAB,782.95,783.8,771,778.7,3289,20171009
539527,CREATIVE,107.3,107.3,107.3,107.3,2,20171009
539528,AAYUSH,48.1,50,46.6,47.3,15560,20171009
539542,LUXIND,1187,1196.95,1187,1189.65,792,20171009
539546,BNL,14.16,14.16,14.16,14.16,50,20171009
539551,NH,300,301.45,300,300.5,838,20171009
539593,SHIVA,1.8,1.8,1.71,1.71,1590,20171009
539595,NATECO,96,96.25,95.6,95.8,108619,20171009
539596,DELTA,12.1,12.1,12.1,12.1,10,20171009
539597,JSLHISAR,174.5,176.95,172.9,173.75,8759,20171009
539599,KEL,29,29,29,29,3700,20171009
539620,AINFRA,65.5,67.8,63,67.8,1001,20171009
539636,PRECAM,113,114.7,110.2,111.05,5858,20171009
539658,TEAMLEASE,1600,1630,1595,1620,198,20171009
539660,SAHYOGMULT,12.16,12.16,12.16,12.16,100,20171009
539678,QUICKHEAL,187,194.3,186.8,189.85,41458,20171009
539680,GANGAPHARM,6.39,6.39,6.29,6.39,24000,20171009
539692,IFINSER,26.15,26.15,26.15,26.15,500,20171009
539693,ALORA,10.45,10.47,10.45,10.47,562320,20171009
539724,HYPERSOFT,9.5,9.53,9.04,9.45,13650,20171009
539725,GOKULAGRO,21.5,23,21.5,22.25,7261,20171009
539730,FREDUN,77.8,77.8,77.8,77.8,1,20171009
539742,SIMBHALS,29.4,31.2,29.15,30.65,13787,20171009
539770,DARJEELING,13.15,13.15,13,13,12500,20171009
539773,ADVIKCA,37.4,37.4,37.4,37.4,7890,20171009
539784,LICNFNHGP,113.5,113.5,101,109.9,257,20171009
539785,PDMJEPAPER,34,34,32,33,301070,20171009
539787,HCG,270.35,271.4,265.2,267.6,855,20171009
539788,KDML,113,113,113,113,1200,20171009
539799,BHARATWIRE,94.05,95,91.7,92.1,31776,20171009
539807,INFIBEAM,128,128.2,125.25,126.3,5348394,20171009
539839,FRANKLIN,21.5,21.5,21.5,21.5,8000,20171009
539842,SYSCO,46,46,46,46,5000,20171009
539844,EQUITAS,154.55,156.75,153.65,154.4,101354,20171009
539853,GOLDENCAP,27,28,27,28,110,20171009
539861,SKIL,23.75,26.1,23.75,26.1,8630,20171009
539871,THYROCARE,670,672.5,650.4,667.7,2478,20171009
539872,BAJAJHCARE,290,290,290,290,14000,20171009
539873,BRONZE,3,3,3,3,10,20171009
539874,UJJIVAN,333.25,344.4,331.65,341.05,174229,20171009
539875,RSDFIN,170.1,176,170,170,81,20171009
539876,CROMPTON,225.25,225.25,215.95,217.05,21044,20171009
539883,PILANIINVS,2800,2875,2774.2,2813.55,337,20171009
539889,PARAGMILK,261.95,264.25,254.9,256.05,30171,20171009
539917,NAGARFERT,16,16.45,15.8,16.05,75072,20171009
539921,SEIL,129.5,129.5,129.5,129.5,12000,20171009
539939,YASHCHEM,109.1,118.2,105.2,113.1,60000,20171009
539940,MAXVIL,88.8,88.9,87.1,87.65,19652,20171009
539956,TAALENT,145.6,151.3,140.2,144.35,2134,20171009
539957,MGL,1130,1151,1119.25,1146,27741,20171009
539978,QUESS,829,834.5,820.1,827.7,714,20171009
539979,DIGJAMLTD,11.74,11.85,11.2,11.41,54429,20171009
539980,MIDCAPIWIN,70.58,70.58,70.54,70.54,1505,20171009
539981,MAXINDIA,137.05,137.5,135.5,136.45,3761,20171009
539982,ASYL,21,21,21,21,5750,20171009
539984,HUIL,975.1,1020,975.1,1001,889,20171009
539985,TITAANIUM,11.45,12,11.45,12,24000,20171009
539992,LLOYDSTEEL,1.44,1.44,1.29,1.3,133235,20171009
539997,KPL,96.85,96.85,90.05,90.05,7500,20171009
540005,LTI,796.45,802.45,795,798.45,4055,20171009
540006,BULL,27.9,28.8,27.9,28.8,23500,20171009
540008,BSLSENETFG,350,350,350,350,1,20171009
540023,MIENT,49.1,49.5,48.6,48.75,4457,20171009
540024,ASHARI,28.1,28.1,28.1,28.1,974,20171009
540025,ADVENZYMES,272.6,276.8,269.7,275,45720,20171009
540047,DBL,680,706,675,691.15,66409,20171009
540048,SPAL,396,407.5,393,402.05,5139,20171009
540061,BIGBLOC,102,102,96.5,96.95,57533,20171009
540063,ECS,18.75,19.8,16.2,17.95,24571,20171009
540064,FRETAIL,539.9,539.9,527.25,529.9,28822,20171009
540065,RBLBANK,518.7,520.5,514.55,518.1,93052,20171009
540071,CAMSONSEEDS,17.18,17.18,16,16.62,34007,20171009
540072,SHIVAEXPO,15.55,15.55,15.55,15.55,130000,20171009
540073,BLS,247.95,268,245.45,259.25,278871,20171009
540078,MITSU,147,147,147,147,1200,20171009
540080,NARAYANI,38,39,38,39,8000,20171009
540081,GOVNOW,17,17,17,17,900,20171009
540082,RSTL,34.6,35.75,31.5,31.5,36000,20171009
540083,TVVISION,88.35,88.35,88.35,88.35,3,20171009
540108,TAHL,29.6,29.6,27,27.8,9759,20171009
540115,LTTS,785,786.65,775.05,777.3,1520,20171009
540124,GNA,351.85,395.4,351.85,367.3,293179,20171009
540125,RADHIKAJWE,17.9,18.25,17.5,17.5,12800,20171009
540133,ICICIPRULI,400,407,396,401.55,56828,20171009
540135,ARCFIN,8.81,8.81,8.81,8.81,208,20171009
540136,HPL,150,155.9,150,153.65,18961,20171009
540143,SAGARSOFT,29,29.5,29,29.5,190,20171009
540144,DRA,29.5,30,27,27,40000,20171009
540145,VALIANTORG,485,499,483,499,1200,20171009
540146,ACML,53.25,64,52.1,62.7,76000,20171009
540147,SHASHIJIT,25.5,26.3,25.5,26.3,24000,20171009
540148,BINDALEXPO,17.15,17.15,17.15,17.15,8000,20171009
540153,ENDURANCE,1099,1124.3,1081.1,1083.6,4563,20171009
540154,IDFSENSEXE,327.5,327.5,327.5,327.5,2,20171009
540173,PNBHOUSING,1522,1522.1,1486.95,1504.85,17872,20171009
540175,REGENCY,30.85,31,30,30.75,21169,20171009
540180,VBL,518.95,527.2,510.05,523.4,998,20171009
540189,UPROTECH,8.55,9.43,8.55,9.43,3,20171009
540192,LKPSEC,17.19,17.19,16.8,17.19,68873,20171009
540203,SFL,1479,1491.3,1465.05,1478.8,141,20171009
540204,NIDL,25.2,25.2,25.2,25.2,10,20171009
540205,AVL,52.65,52.65,48.45,48.45,16000,20171009
540210,TMRVL,151.45,153.05,151,151.25,8350,20171009
540212,TCIEXP,500.55,515,500,506.35,1610,20171009
540222,LAURUSLABS,535.95,539.95,530.8,532.7,6710,20171009
540243,NEWLIGHT,24.2,24.55,23.9,24.55,4000,20171009
540268,DHANVARSHA,22.65,22.65,22.45,22.45,16411,20171009
540293,PRICOLLTD,89,89,85,86.45,19107,20171009
540311,JITFINFRA,37,39.95,37,39.95,52018,20171009
540332,TANVI,78,78,78,78,2000,20171009
540358,RMC,52.15,52.15,52.15,52.15,12000,20171009
540360,LLFICL,12.01,12.01,10.9,11.15,15800,20171009
540361,DWEKAM,0.96,0.96,0.96,0.96,12655,20171009
540366,RADIOCITY,389,401.2,389,393.35,6455,20171009
540376,DMART,1107.9,1127.5,1106,1118,110862,20171009
540377,IFL,10.05,10.05,10.05,10.05,6000,20171009
540386,ONTIC,12.55,12.55,12.55,12.55,25,20171009
540393,SMLT,66.25,71.9,66.25,71.9,16000,20171009
540394,JDML,35.25,35.25,35.25,35.25,3000,20171009
540396,MANOMAY,37.95,37.95,37.95,37.95,4000,20171009
540402,MANAS,368,370,360.1,361.05,1200,20171009
540403,CLEDUCATE,339,339,332.1,332.8,763,20171009
540404,PRIME,135.9,135.9,133,133,4000,20171009
540425,SHANKARA,1502.1,1524,1470.75,1501.15,18463,20171009
540426,RELSTRUCT,36,37,36,37,6000,20171009
540497,SCHAND,479.35,484,471.7,474.05,18510,20171009
540519,MEERA,150.15,150.15,143.5,146,18000,20171009
540526,IRBINVIT,94.5,94.5,94.5,94.5,25000,20171009
540530,HUDCO,83.8,85.1,83.25,83.35,782231,20171009
540544,PSPPROJECT,349.55,384.7,349.55,367.05,70099,20171009
540550,YUG,31.5,31.5,31.5,31.5,4000,20171009
540565,INDIGRID,95.99,95.99,95.05,95.26,81648,20171009
540575,STARCEMENT,103.1,108.3,102,106.05,3633,20171009
540593,HEOF1126RG,9.12,9.12,8.85,9.01,46885,20171009
540594,HEOF1126RD,8.85,8.85,8.85,8.85,408,20171009
540595,TEJASNET,303.95,310,299.95,302,36585,20171009
540596,ERIS,588.5,592.2,586.25,590,12697,20171009
540602,GTPL,146.5,148.55,144.15,148.05,10105,20171009
540611,AUBANK,611,611.8,587.6,590.55,84963,20171009
540614,GGENG,44,44.95,42.5,44.95,132000,20171009
540616,ARTEMIS,119.55,123.5,119.5,121.9,1478,20171009
540621,BHAGYAPROP,19,19,19,19,300,20171009
540636,HEOF1100RG,10.23,10.23,9.5,9.59,120,20171009
540642,SALASAR,297,297,284.3,288.3,43318,20171009
540647,GANGESSEC,73,80.35,73,80.3,2925,20171009
540648,PALASHSEC,72.05,77,72.05,74.05,3561,20171009
540649,AVADHSUGAR,980.3,1040.35,980.3,1040.35,7155,20171009
540650,MAGADHSUGAR,208.55,224.3,207,213.5,2134,20171009
540651,JIGAR,44,45,44,45,12000,20171009
540652,CTCL,44.2,44.5,44.1,44.5,15000,20171009
540653,SINTEXPLAST,93.4,94,92,92.4,258012,20171009
540654,GSTL,60.05,60.05,60.05,60.05,4000,20171009
540669,UTINEXT50,283,285,282,282.05,348,20171009
540673,SIS,772.5,774.8,770.1,772,520,20171009
540678,COCHINSHIP,520,525.15,514,516,177581,20171009
540679,SMSLIFE,510,515,485.6,490,806,20171009
540680,KIOCL,200.4,200.4,200.4,200.4,1124,20171009
540686,SMRUTHIORG,98.95,98.95,85,85,625,20171009
540691,ABCAPITAL,181.05,183.05,179.75,180.15,288176,20171009
540692,APEX,429.25,429.25,425,429.25,34040,20171009
540693,SHISHIND,27.35,27.35,23.2,23.5,92000,20171009
540694,ANG,90,90.4,89.5,89.5,14400,20171009
540695,DWL,19.5,19.5,19.5,19.5,6000,20171009
540697,AMFL,16,16,16,16,8000,20171009
540698,NEL,13.9,13.9,13.6,13.6,8000,20171009
540699,DIXON,2670.1,2712.3,2605.1,2631.85,10286,20171009
540700,BRNL,179,181.3,177.2,177.95,44823,20171009
540701,DCAL,325.2,329.4,315,317.65,24277,20171009
540702,LASA,155.8,155.8,148.1,150.15,105136,20171009
540703,PROVESTSER,27.8,30.65,27.75,27.85,1964,20171009
540704,MATRIMONY,815,839.95,812.85,835.35,5888,20171009
540709,RELHOME,91,94.7,88,91.25,453091,20171009
540710,CAPACITE,336.7,344.45,334,335.8,136594,20171009
540715,SAGAR,36,36,36,36,12000,20171009
540716,ICICIGI,675.55,686.95,675.5,683.7,137978,20171009
540717,PQIF,38.7,38.7,35.1,35.1,3000,20171009
540719,SBILIFE,694.9,700.35,693.15,695.9,112369,20171009
540724,DIAMONDYD,1280,1307.95,1227.1,1277.1,294887,20171009
540725,SISL,54.95,64.8,54.5,61.2,651000,20171009
540726,TTFL,47,47,41,42.05,132000,20171009
540727,POOJA,37,37.5,36.9,37.25,27000,20171009
540728,SAYAJIIND,208.6,219,208.6,219,12,20171009
540729,VANTABIO,51.5,51.5,48,50.65,39000,20171009
540730,MEHAI,35.1,35.1,32.2,34.5,705000,20171009
555555,SENSEXIWIN,333.18,333.19,331.86,333.19,463,20171009
570001,TATAMTRTDVR,241.45,243.5,237.4,238.45,68030,20171009
570002,FELDVR,49,49.05,47.15,47.45,2959,20171009
570003,GUJNREBNDVR,1.36,1.42,1.36,1.42,1204,20171009
570004,JISLBNDVR,62.3,63.9,61.1,63.15,22981,20171009
580001,STAN CHART,60,61,59.2,60,1735,20171009
590003,KARUR VY(PS,145,146.7,143.45,145.8,229664,20171009
590005,TIDE WATE(PS,6308.95,6470,6290.9,6309.85,1102,20171009
590006,AMRUTANJAN,590,593.8,590,592.15,571,20171009
590013,XPRO INDI(PS,47.6,48.8,47.5,48.5,234,20171009
590018,HISARMET(PS,76,76,72.05,73.1,789,20171009
590021,BHARAT RA(PS,2810.05,2970,2810.05,2880.15,387,20171009
590022,EASTER SI(PS,4.2,4.24,3.99,4,16095,20171009
590024,FERT CHE(PS,39.05,40.05,38.65,38.75,12974,20171009
590025,GINNI FIL(PS,51.75,51.85,47,48.45,252778,20171009
590030,SOUTH PET(PS,40.6,42.2,37.65,40.2,1411144,20171009
590031,DE NORA,246.05,248.25,242.05,245.25,2009,20171009
590041,KAVERI TELE,9.08,10.25,8.1,10,2976,20171009
590043,HARITA SEAT,787,795,777.6,788.85,531,20171009
590051,SAKSOFT LTD,207,207,200,200,55,20171009
590056,SALONA COTSP,105,112.2,105,112.2,7012,20171009
590062,ANDHRA SUGAR,476.95,550.75,474,537.65,129267,20171009
590065,INDIA MOTOR,815,850,815,845.7,312,20171009
590066,KCP LTD,121,123.6,118.65,123.05,48336,20171009
590068,KHAITAN INDI,16,17.4,16,17.4,1000,20171009
590070,RADAAN MEDIA,1.26,1.26,1.26,1.26,5535,20171009
590071,SUNDARAM FIN,1698,1700,1654.95,1660.9,590,20171009
590072,SUNDARAM BRK,738,836.45,718,779.8,81009,20171009
590073,WHEELS INDIA,1558.65,1611.95,1522,1547.85,406,20171009
590075,LAMBODHARA T,69,79.25,69,79.25,209383,20171009
590078,MAITHAN ALL,540,575,538.8,572.15,84667,20171009
590080,EASTERN GAS,40.6,40.6,37.55,38.5,3444,20171009
590086,ORISSA MINE,1766.4,1793,1760.75,1769.2,765,20171009
590095,GOLDBEES,2654.03,2675,2640.9,2670.54,1750,20171009
590096,LIQUIDBEES,1000,1000.01,999.99,1000.01,529466,20171009
590097,KOTAKGOLDETF,260.1,264.8,260.1,262.11,3009,20171009
590098,SBI GOLD ETS,2711.95,2734,2706,2719.26,163,20171009
590099,QUANTUM GOLD,1344.99,1344.99,1327,1327.5,15,20171009
590101,UTI GOLD ETF,2641,2679.98,2635.5,2653.05,278,20171009
590103,NIFTY BEES,1031,1032,1025.4,1027.02,709,20171009
590104,JUNIOR BEES,288,288.15,285.6,287.5,568,20171009
590106,BANK BEES,2470,2470,2470,2470,2,20171009
590107,KOTAK PSU BK,309,312,306,311,1291,20171009
590108,PSUBNK BEES,340,340.1,340,340.1,12,20171009
590110,QUANTUM INDX,1075,1078,1075,1078,2,20171009
590115,M50 ETF,94.5,94.5,93.8,94,51,20171009
590122,ASHIKACR,26,26.1,25.55,26,10604,20171009
590126,GRADIENTE,0.55,0.55,0.53,0.53,4750,20171009
590128,SHREE TULSI,10.46,11.02,10.46,10.5,787,20171009
590130,KANCO TEA,78.55,81.95,78.55,81.8,209,20171009
590134,MADRASFERT,25.4,26.25,23.9,24,78625,20171009
600180,HDFC BANK LT,1802,1803,1786.1,1797.8,797029,20171009
700087,MUKUND CRPS,8,9,7.06,7.59,50,20171009
700102,SRRAYL ALKPS,8.5,8.5,7.88,7.88,820,20171009
700133,3DPLM,67.4,67.9,67.37,67.43,2365,20171009
700134,VEDLRPS,10.28,10.3,10.28,10.3,67641,20171009
710056,UPLCCPS,16.41,16.41,16.41,16.41,465,20171009
717502,JSW NCPS,8.65,8.69,8.65,8.66,3582,20171009
717503,ZEE NCPS,9.76,9.8,9.76,9.8,828,20171009
800251,SGB20151,2830,2830,2830,2830,8,20171009
800252,SGB2016I,2799.99,2800,2799.99,2800,20,20171009
800254,SGBAUG24,2811,2811,2800,2800,26,20171009
800259,SGB2016IIIA,2760,2824,2760,2765,110,20171009
800265,SGB2016IV,2710,2710,2710,2710,20,20171009
800268,SGBMAY25,2948,2948,2747.09,2751.05,28,20171009
800269,SGBJULY25,2720.05,2800,2720.05,2797.5,63,20171009
934784,LTFINNCDIV,1050,1050,1047,1047,200,20171009
934845,975TCFS19,100000,100000,100000,100000,1,20171009
934854,1275IIFL18,1035.9,1036.84,1031.51,1035.95,26,20171009
934868,RFL18H,1731.95,1750,1731.95,1750,270,20171009
934871,1175MFL17,1003,1003,1003,1003,20,20171009
934883,11SREI18IV,1035,1035,1035,1035,10,20171009
934885,SREI2019VI,1601,1601,1601,1601,25,20171009
934887,980STFC18,540.5,541,540.5,541,55,20171009
934888,940STFC18,1013,1013,1013,1013,50,20171009
934913,12IIFLIII18,1042,1042,1042,1042,28,20171009
934914,12IIFLIV18,1071.1,1250,1071.1,1102.65,225,20171009
934932,1152IIHF18,1028,1036,1028,1036,70,20171009
934937,1075SCUF18K,1383.01,1383.01,1383.01,1383.01,15,20171009
934938,1075SCUF19L,1462.1,1462.1,1462.1,1462.1,15,20171009
934953,1185ECL19C,1034,1034,1032,1033,100,20171009
934954,0ECL2019D,1590,1590,1501,1570,921,20171009
935016,12IIHFL2020,1093.9,1094,1085.05,1092.96,361,20171009
935036,12MFL19,1040.1,1080,901,1080,214,20171009
935088,12ECL20I,1085,1085,1085,1085,20,20171009
935132,1015STFC21,1113,1113,1113,1113,10,20171009
935252,1175MFL17VI,1104,1105,1104,1104.09,495,20171009
935260,1175MFL17J,1347.02,1347.02,1347.02,1347.02,50,20171009
935288,1072SREI19F,1024.95,1024.95,1024.85,1024.86,325,20171009
935308,BLUENCDSR1,10.4,10.41,10.32,10.32,9950,20171009
935321,990IFCI24F,1083.25,1084,1080,1080,570,20171009
935327,1025MFL17,1003.01,1003.01,1002.02,1002.44,1065,20171009
935329,10MFL19,1003.05,1003.05,1003.05,1003.05,29,20171009
935345,0MFL21,1430,1430,1430,1430,25,20171009
935361,1015ECL20,1031,1031,1031,1031,100,20171009
935365,0ECL20,1300,1300,1300,1300,115,20171009
935383,849NTPC25,13.6,13.72,13.6,13.66,15585,20171009
935417,975MFL18B,1004.61,1004.61,1004.61,1004.61,315,20171009
935419,950MFL20C,1010.25,1010.25,1010.25,1010.25,59,20171009
935435,0MFL2022K,1372,1372,1372,1372,101,20171009
935463,1075SREI20,1057,1070,1057,1065.44,5,20171009
935490,950MFL18,1055,1055,1015,1015,26,20171009
935498,0MFL2018,1214,1214,1214,1214,164,20171009
935558,0KFL19E,1199.99,1199.99,1199.99,1199.99,20,20171009
935574,753IRFC30,1115,1115,1111,1115,759,20171009
935576,750IRFC35,1116.1,1116.1,1116.1,1116.1,79,20171009
935582,735NHAI31,1160,1168.92,1160,1168.88,9075,20171009
935584,76NHAI31,1172.25,1172.25,1172.25,1172.25,2000,20171009
935588,9MFL19,1010,1010,1004.79,1004.79,162,20171009
935592,9MFL18,1070.2,1070.2,1070.2,1070.2,71,20171009
935594,925MFL19,1080.1,1080.1,1080.1,1080.1,166,20171009
935602,0MFL19AIII,1182.01,1182.01,1182.01,1182.01,87,20171009
935616,753IREDA26,1172,1172,1160,1160,232,20171009
935618,774IREDA31,1190,1190,1180,1185.96,475,20171009
935620,768IREDA36,1220,1220,1220,1220,100,20171009
935640,727HUDCO26,1100,1100,1100,1100,25,20171009
935642,764HUDCO31,1190,1190,1180.09,1180.09,306,20171009
935654,0KFL20,1179,1179,1179,1179,52,20171009
935662,729NHAI26,1095,1095,1065,1065,45,20171009
935666,769NHAI31,1145.02,1146,1145.02,1145.02,286,20171009
935674,769HUDCO31,1200,1200,1191.05,1194.89,203,20171009
935690,764NABARD31,1175,1178.74,1174,1178.39,1180,20171009
935692,850MFL18,1000,1000,970,1000,131,20171009
935694,875MFL19,990,1001,940,993.75,750,20171009
935710,0MFL19A4,1139.6,1139.6,1139.6,1139.6,280,20171009
935740,872MMFSL26,1053,1053,1052,1052,103,20171009
935752,9MMFSL26,1064.95,1065,1061,1061.29,1988,20171009
935754,MMFSL21,1100,1110,1100,1110,100,20171009
935760,MMFSL26A,1200,1200,1200,1200,50,20171009
935806,920DHFL19B,1049,1049,1049,1049,145,20171009
935810,925DHFL21B,1030,1030,1030,1030,10,20171009
935814,930DHFL26B,1061.5,1062.5,1060.6,1060.6,215,20171009
935818,0DHFL19B,1121,1121,1121,1121,50,20171009
935838,905DHFL23A,1024,1024,1024,1024,12,20171009
935840,925DHFL23B,1040.33,1046.5,1040.33,1046,425,20171009
935852,89IBHFL21B,1010,1010,1010,1010,150,20171009
935854,0IBHFL21,1060,1060,1060,1060,3,20171009
935896,960SIFL21,996.31,1008.35,996.31,1003,564,20171009
935898,10SIFL21,1035,1035,1035,1035,50,20171009
935904,89RHFL20B,1029.15,1045,1025,1045,191,20171009
935908,905RHFL22B,1055,1058,1055,1056.75,100,20171009
935916,940RHFL32B,1049.5,1049.5,1045.1,1048.56,374,20171009
935936,935SEFL22B,1030,1030,1001,1006.35,630,20171009
935940,975SEFL22B,1035,1035,1035,1035,180,20171009
935954,9MFL20A,1065.2,1065.2,1065.2,1065.2,79,20171009
935956,9MFL22A,1060.2,1064,1060.2,1064,100,20171009
935966,0MFL25,1040,1040,1040,1040,50,20171009
935992,0SIFL20,1045,1045,1045,1045,220,20171009
935994,912SIFL22,999,999,999,999,50,20171009
935998,0SIFL22,1026,1026,1026,1026,100,20171009
936002,850MFL20,1010.8,1010.8,981,1009.2,1865,20171009
936008,875MFL20B,1030,1030,1030,1030,20,20171009
936014,0MFL18E,1000,1000,1000,1000,175,20171009
936050,925SEFL22,990,990,990,990,193,20171009
936052,930SEFL22,995,995,995,995,10,20171009
936062,950SEFL27,1000.05,1004,997,1002.28,430,20171009
950495,843PFC22A,7505.51,7506,7505.5,7505.63,8,20171009
952977,ECLF7J505A,121431,121431,121431,121431,150,20171009
955426,116BOMPER,1092500,1092500,1092500,1092500,1,20171009
961693,SBIBONDSII,11150,11150,11150,11150,45,20171009
961694,IDFCBKBD1A,5211,5211,5211,5211,8,20171009
961697,IDFCBKBD1D,7806.02,7806.02,7806.01,7806.01,4,20171009
961699,IDFCBKBD1E,5151.05,5185,5151.05,5185,10,20171009
961700,IDFCBKBD1F,8070,8070,8060,8060,12,20171009
961703,SBIBIVR,11315,11329,11309,11327.33,118,20171009
961706,IIFCLBDIS2,1602.86,1602.86,1602.86,1602.86,20,20171009
961708,IIFCLBDIS4,1570.45,1603,1570.45,1603,40,20171009
961709,IDFCBKBD1G,5150,5150,5150,5150,4,20171009
961710,IDFCBKBD1H,8088,8088,8088,8088,2,20171009
961711,PFCBS1,5050.51,5065,5050.51,5065,10,20171009
961712,PFCBS2,8170.01,8275,8170.01,8275,17,20171009
961715,PFCBT1S1,5252.81,5252.81,5252.81,5252.81,4,20171009
961716,PFCBT1S2,8050,8065,8050,8065,8,20171009
961717,PFCBT1S3,5370,5370,5370,5370,4,20171009
961718,PFCBT1S4,8002.07,8200,8002.06,8120.83,19,20171009
961719,IDFCBKBD1I,5445,5445,5445,5445,4,20171009
961721,LTINF90122I,1078,1083,1078,1082.5,165,20171009
961722,LTINF9122II,1640,1652,1640,1651,610,20171009
961729,820PFC2022,1090,1092.8,1090,1091.85,533,20171009
961730,830PFC2027,1152.7,1152.7,1152.7,1152.7,200,20171009
961733,HUDCO050322,1141.61,1142.02,1140,1141.99,7560,20171009
961735,870IDFCBKA,5211,5211,5211,5211,2,20171009
961736,870IDFCBKB,7930.95,7948,7930.91,7935.01,16,20171009
961737,870LNT22A,1048.35,1050,1048.35,1048.4,200,20171009
961738,870LNT22B,1570,1585,1570,1581.57,608,20171009
961739,890SREI17A,1000,1025,1000,1025,41,20171009
961740,890SREI17B,1465,1465,1465,1465,32,20171009
961741,915SREI17A,1025,1025,1025,1025,20,20171009
961742,915SREI17B,1410.2,1411.2,1410.2,1411.2,20,20171009
961744,812REC27,1195,1195,1175,1175,100,20171009
961751,736PFC2028,1140,1169.95,1140,1163.32,104,20171009
961753,736IIFCL28,1140,1140,1140,1140,1,20171009
961765,751HUDCO28,1155.57,1155.57,1155.57,1155.57,50,20171009
961776,846REC28,1282.5,1282.5,1282.5,1282.5,50,20171009
961779,871REC28,1276,1279,1275.99,1277,505,20171009
961785,876HUDCO28,1205,1205,1200,1203.18,310,20171009
961786,874HUDCO33,1211.57,1211.57,1210.01,1210.01,150,20171009
961790,843NHPC23,1348,1348,1135.01,1135.01,100,20171009
961794,826IIFCL23,1135.05,1135.05,1135.05,1135.05,50,20171009
961796,863IIFCL28,1260,1260,1260,1260,40,20171009
961798,875IIFCL33,1330,1331.5,1330,1331.43,180,20171009
961802,843PFC23,1225,1225,1220,1225,855,20171009
961803,879PFC28,1282,1282,1270,1270,500,20171009
961804,892PFC33,1360,1360,1360,1360,100,20171009
961809,873NTPC28,1260,1260,1260,1260,5,20171009
961810,891NTPC33,1366.9,1368.99,1355,1368.99,205,20171009
961815,883HUDCO29,1278.97,1278.97,1278.95,1278.96,565,20171009
961816,901HUDCO34,1359.8,1359.99,1359.5,1359.99,501,20171009
961820,866IIFCL24C,1190,1308,1190,1227.5,1887,20171009
961821,873IIFCL29D,1290,1290,1260,1260.03,475,20171009
961822,891IIFCL34,1339.99,1339.99,1339.99,1339.99,10,20171009
961824,852NHAI24,1279,1279,1185.6,1185.6,200,20171009
961826,875NHAI29,1272,1272,1270,1272,1100,20171009
961877,886REC34,1330,1349.99,1330,1345,156,20171009
961883,844IRFC24,1176,1176,1176,1176,50,20171009
961885,888IRFC29,1300,1304.01,1300,1304.01,39,20171009
961893,841IIFCL24B,1200,1200,1200,1200,250,20171009
961897,880IIFCL34,1306.5,1310,1306.5,1306.5,201,20171009
961910,762NTPC35F,1170.1,1170.1,1170.1,1170.1,940,20171009
972655,IFCI010811B,19201,19380,19201,19300,90,20171009
972657,IFCI010811D,11199.99,11299.98,11199.96,11296,170,20171009
972660,IFCI310111A,5175,5180,5175,5180,12,20171009
972661,IFCI310111B,8185.11,8200,8185.11,8189.64,59,20171009
972663,IFCI310111D,7580,7580,7540.15,7540.26,16,20171009
972704,IFCI121211A,7522,7550.85,7522,7550.85,28,20171009
972705,IFCI121211B,5050,5098,5050,5098,15,20171009
972713,IFCI150212A,7690,7700,7690,7693.28,60,20171009
972714,IFCI150212B,5040,5055,5036,5050,20,20171009
972715,IFCI150212C,7332,7433,7332,7431.25,12,20171009
972716,IFCI150212D,5110,5110,5110,5110,4,20171009
972719,IFCI310312A,7260,7260,7260,7260,1,20171009
972720,IFCI310312B,4820.05,4901,4820.05,4901,17,20171009
972721,IFCI310312C,6819,6819,6819,6819,5,20171009
972722,IFCI310312D,4800,4800.05,4800,4800,6,20171009
972885,893PTCIF22A,7928,7928,7820.1,7830.45,115,20171009