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

500002,ABB LTD.,1360,1402.1,1346.05,1398.35,20521,20181128
500003,AEGIS LOGIS,224.75,227,224,224.9,649,20181128
500008,AMAR RAJA BA,742,747.45,727.25,729.85,14728,20181128
500009,A.SARABHAI,13,13.38,12.27,12.38,58155,20181128
500010,HDFC,1909.1,1929,1907.2,1926.3,58837,20181128
500012,ANDHRA PETRO,57,57,55,55.4,45745,20181128
500013,ANSAL INFRAS,10.64,10.8,10.41,10.45,6080,20181128
500014,APPLE FINANC,1.58,1.61,1.58,1.61,925,20181128
500016,ARUNAHTEL,12,12,12,12,200,20181128
500020,BOM DYEING,102,106.5,98,104.65,760484,20181128
500023,ASIANHOTNR,144.05,154.8,144.05,150,975,20181128
500024,ASSAMCO,2.03,2.03,2.03,2.03,17685,20181128
500027,ATUL LTD.,3595,3595,3507,3536.85,459,20181128
500028,ATV PROJECTS,7.38,7.74,7.37,7.5,1571,20181128
500029,AUTOLITE(I),40.95,41.3,40.5,40.95,5067,20181128
500031,BAJAJ ELECT.,461.35,473,455.7,471,27896,20181128
500032,BAJAJHIND,10.15,10.15,9.6,9.67,500596,20181128
500033,FORCE MOTR,1702.25,1717,1687,1690.2,8484,20181128
500034,BAJFINANCE,2450,2450,2398.2,2411.2,62293,20181128
500038,BALRAM.CHINI,101.7,102.35,96.1,96.9,230009,20181128
500039,BANCO PROD.,167,167.2,164.75,165.05,4948,20181128
500040,CENTURY TEXT,914,914,891.1,895.45,17755,20181128
500042,BASF INDIA,1531.55,1555,1515,1522.7,1816,20181128
500043,BATA INDIA,1010,1024.7,992,994.95,62081,20181128
500048,BEML LTD,758.95,783,754.25,774.55,161511,20181128
500049,BHARAT ELECT,93.5,93.95,88.5,88.85,718190,20181128
500052,BHANSALI ENG,80.05,80.55,74.65,75.7,49189,20181128
500055,BHUSH STEEL,26.4,27.25,26.25,26.8,65917,20181128
500058,BIHAR SPONGE,0.73,0.79,0.73,0.73,6993,20181128
500059,BINANI IND.,81.55,82.45,79.1,79.95,9681,20181128
500060,BIRLACABLE,226,228.2,216,220.05,50278,20181128
500067,BLUE STAR,633.35,650,633.35,642.3,749,20181128
500068,DISA INDIA,5400,5500,5370,5493.65,37,20181128
500069,BNK CAPITAL,96.3,96.3,96.3,96.3,150,20181128
500074,BPL LTD.,40,40.4,39,39.4,32360,20181128
500078,OAL,1038,1065,1005.15,1016.45,1671,20181128
500083,CENTURY EXT,7.07,7.08,6.9,6.96,13440,20181128
500084,CESC LTD.,690.15,701.4,690.15,696.05,11071,20181128
500085,CHAMBAL FERT,150.25,150.6,147,147.7,49924,20181128
500086,EXIDE IND.,259.5,261.2,256.85,259.2,83479,20181128
500087,CIPLA LTD.,519,523.5,513.3,515,65884,20181128
500092,CRISIL LTD,1485,1500,1485,1499.95,1510,20181128
500093,CGPOWER,39.4,39.6,37.2,37.75,472962,20181128
500096,DABUR (I),423.8,426.2,413.5,415.05,134910,20181128
500097,DALMIASUG,102.1,104,98,98.7,23884,20181128
500101,ARVIND Ltd,109.9,120,90.25,109,7994714,20181128
500102,BALARPUR IND,5.9,5.92,5.56,5.69,223919,20181128
500103,BHEL,67,67.25,66.2,66.7,327522,20181128
500104,HIND.PETRO,247,247.3,235.6,238.25,1075169,20181128
500106,IFCI LTD,14.05,14.05,13.55,13.62,341781,20181128
500108,MAHA.TELE,13.25,13.25,12.8,12.85,88919,20181128
500109,MRPL,75.9,76.05,73,73.55,118200,20181128
500110,CHENNAI PET.,268.55,270.85,264.4,267.6,20942,20181128
500111,REL.CAP.,244,246.85,236.1,237.7,1150453,20181128
500112,STATE BANK,289.5,292.45,283,284.15,1414725,20181128
500113,STEEL AUTH.,57.45,57.45,55.2,55.5,716986,20181128
500114,TITAN,917,931,912.1,920.55,68963,20181128
500116,IDBI BANK L,60.5,60.5,59.75,59.95,250594,20181128
500117,DCW LTD.,19.15,19.4,18.5,18.55,38980,20181128
500119,DHAMPUR SUGA,155.9,156.5,143.45,144.95,58897,20181128
500120,DIAMINES&CHM,129,132.95,129,132.05,2831,20181128
500123,ELANTAS,1810,1850,1809.9,1850,538,20181128
500124,DR.REDDY'S,2590,2595.9,2549.2,2570.4,28193,20181128
500125,E.I.D.PAR,216.95,220.2,211.95,213.95,16106,20181128
500126,MERCK LTD,2930.8,2987,2907.35,2925.65,675,20181128
500128,ELEC.CASTING,21.5,22.2,20.85,22.05,49120,20181128
500132,EMPEE SUGARS,1.18,1.21,1.15,1.15,6335,20181128
500133,ESAB INDIA,930.15,1002.95,930.15,979.95,12759,20181128
500135,ESSEL PROP,86.55,87,85,86.3,8986,20181128
500136,ESTER INDUS.,36.7,36.75,35.75,35.9,3999,20181128
500141,FERRO ALLOYS,5.55,5.55,5.25,5.26,33696,20181128
500142,FGP LTD.,1.32,1.32,1.32,1.32,30,20181128
500144,FINOL. CABLE,448.65,458.4,448.65,452.7,2495,20181128
500147,CMI FPE,911,920,880,889.2,1016,20181128
500148,UFLEX LTD,284.65,289,282.65,283.85,4861,20181128
500150,FOSECO INDIA,1359,1359,1328,1328,137,20181128
500151,GOLDEN TOB,25.2,26.45,24,26.45,770,20181128
500153,GANESH BENZO,53.65,54,52.5,53,9545,20181128
500155,GARDEN SILK,20.25,20.7,20,20.35,3320,20181128
500159,METROGLOBL,71,71,63.55,63.6,758,20181128
500160,GTL LTD.,5.86,6.05,5.8,5.84,2250,20181128
500163,GODFREY PH,895.15,941.9,887.1,935.85,37353,20181128
500164,GODREJ IND,527.3,528.55,517.2,519,5688,20181128
500165,KANSAI NERO,463,465.85,454.7,458.15,5398,20181128
500166,GOODRICKE,263.3,269.7,263.3,264.85,5827,20181128
500168,GOODYEAR (I),957,965,943.1,944.75,1212,20181128
500170,GTN INDUS,9.8,10.38,9.8,10.09,16818,20181128
500171,GHCL LTD,207.7,208.5,205,205.6,6653,20181128
500173,GUJ.FLOURO,888.85,891.5,872.15,876.75,1305,20181128
500174,GUJ.LEASE,1.29,1.29,1.29,1.29,645,20181128
500179,HCL INFOSYS,26.45,26.45,25.4,25.55,60616,20181128
500180,HDFC BANK,2067.6,2097.1,2063,2084.65,63839,20181128
500182,HEROMOTOCO,2989.95,3011.95,2975,2992.25,15278,20181128
500183,HIMACHAL FUT,19.4,19.4,18.75,18.85,299382,20181128
500184,HSCL,141,141,134.3,136.5,36202,20181128
500185,HIND.CONSTN.,12.36,12.62,12.14,12.21,1296048,20181128
500186,HIND.OIL EXP,120.3,122.75,119.9,120.4,31354,20181128
500187,HSIL,218.3,222.05,214.1,215.05,4168,20181128
500188,HINDUS.ZI,264.3,264.4,259.5,261.15,33275,20181128
500189,HINDUJA VENT,411,418.05,408.15,412,1222,20181128
500191,HMT LTD.,21,21.5,20,21.45,3494,20181128
500192,PRAG BOSIMI,3.19,3.19,3,3.02,604,20181128
500193,HOTEL LEELA.,13.6,15.28,13.6,15.28,1033731,20181128
500199,I.G.PETRO,417.85,424.9,414,421.9,1121,20181128
500201,IND.GLYCOLS,329.5,329.5,314.55,317,11455,20181128
500207,INDO RAMA,17.4,19.1,17.25,17.95,10149,20181128
500209,INFOSYS LTD,643,668.25,640.1,666.35,1150990,20181128
500210,INGERSOLL,548.6,554.5,544,545.65,2207,20181128
500211,INSILCO LTD.,19.55,20.3,19.55,19.8,1192,20181128
500213,INTER.TRAVEL,150.3,156.8,150.2,153,1620,20181128
500214,ION EXCHANGE,357,364,345.4,351.65,6810,20181128
500215,AGRO TECH FO,526.05,527,520,525,2501,20181128
500219,JAIN IRRIG,68.85,69.05,65.8,66.15,914367,20181128
500220,JASCH INDUST,58.5,58.5,56.35,56.4,330,20181128
500223,JCT LTD,1.95,2.04,1.95,2,47158,20181128
500227,JINDAL POLYF,238.65,244.8,235.1,236.7,4327,20181128
500228,JSWSL,315,315,306.4,308.1,266898,20181128
500231,UMANG DAIR,61.65,61.65,58.6,59.75,3790,20181128
500233,KAJARIA CER.,463.2,465,455,456.35,14188,20181128
500234,KAKATIYA CEM,196.05,205,190,194.6,954,20181128
500235,KALYANI STEL,227.35,228.6,222,224.45,4992,20181128
500238,WHIRLPOOL,1382.3,1394.5,1375,1381.5,2021,20181128
500239,KG DENIM,40.95,41.4,40,40.05,3759,20181128
500240,KINETIC ENG.,48.7,48.8,47.35,47.8,6902,20181128
500241,KIRL.BROS.,174.85,176.6,174,174.3,5276,20181128
500243,KIRL INDUS,902.3,910,902.3,903.5,17,20181128
500245,KIRL.FERROUS,90.1,92.2,90,91.05,18069,20181128
500246,ENVAIN ELECT,50.65,55.95,50.65,54.7,2078,20181128
500247,KOTAK MAH.BK,1174,1186.75,1157.05,1160.9,54910,20181128
500249,KSB,768.1,768.1,757,759,5,20181128
500250,L.G.BALKRISH,401.6,413.3,401,409.45,563,20181128
500251,TRENT LTD.,332.4,340.5,331,338.75,5572,20181128
500252,LAXMIMACH,5811.05,5855.3,5780,5790.35,285,20181128
500253,LIC HOUS.FIN,460,467,457.25,465.6,61326,20181128
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,57201,20181128
500257,LUPIN LTD.,839,867.5,830,864.6,213143,20181128
500259,LYKA LABS,31.45,31.65,31.35,31.35,1440,20181128
500260,RAMCOCEM,605.15,605.15,595,599.85,3718,20181128
500264,MAFATLAL IND,130.1,140,130.1,134.9,563,20181128
500265,MAH.SEAMLESS,486,490.25,481.05,483,4133,20181128
500266,MAH.SCOOTER,2625,2637,2601.75,2609.7,2354,20181128
500267,MAJESTIC AUT,96.35,96.35,96.35,96.35,15,20181128
500268,MANALI PETRO,32.5,33.05,32.3,32.35,54632,20181128
500271,MFSL,427,443,426.95,430.35,43099,20181128
500279,MIRC ELECT,27.05,27.85,25.35,25.6,106863,20181128
500280,CENTURY ENKA,278.3,279.5,269.45,271.95,6376,20181128
500284,LORDS CHLORO,62,63,57.5,60.85,975,20181128
500285,SPICEJET LTD,82.65,82.95,78.4,79.1,1565669,20181128
500288,MOREPEN LAB.,24.1,24.1,22.3,22.5,345366,20181128
500290,MRF LTD.,68712.8,69311.9,68443,68855.6,238,20181128
500292,HEIDEL CEM,146.5,150.7,145,146.85,10608,20181128
500294,NCC,88.1,89.2,85.7,86.7,475095,20181128
500295,VEDL,197,197.55,192.25,192.95,846208,20181128
500296,NAHAR SPG.,90.75,92,89.25,90.65,1998,20181128
500298,NAT.PEROXIDE,4197.9,4207,4050,4094.2,6930,20181128
500300,GRASIM IND.,867,867,837,843.15,36262,20181128
500302,PEL,2028.7,2112,2017.15,2100.25,84033,20181128
500304,NIIT LTD.,83.3,84.3,82.15,82.5,64769,20181128
500306,JAYKAY,5.6,5.9,5.55,5.64,4997,20181128
500307,NIRLON,194,194.1,193.5,193.5,5197,20181128
500312,ONGC CORPN,148,148,142.2,142.65,346526,20181128
500313,OIL COUNTRY,18.8,18.8,15.52,15.54,1212,20181128
500314,ORIENT HOTEL,37.95,38.8,37.65,38.6,8469,20181128
500315,ORINTAL BANK,89.75,90.85,86.1,86.6,364619,20181128
500317,OSWAL AGRO.,9.7,9.7,8.66,8.97,3996,20181128
500319,INDIAN SUCRO,23.05,23.05,23.05,23.05,1,20181128
500322,PANYAM CEMEN,13.85,14.95,13.85,14.05,1445,20181128
500325,RELIANCE,1132.3,1157.7,1126.5,1146.25,1098006,20181128
500327,PILITA,5.75,5.9,5.65,5.7,7860,20181128
500329,PENTAMED.G,0.39,0.39,0.39,0.39,6072,20181128
500330,RAYMOND,816,825.55,812,815.4,44620,20181128
500331,PIDILITE,1165.05,1185,1150.3,1157.1,18807,20181128
500333,PIX TRANS,185.5,193.95,185.5,191.55,13493,20181128
500335,BIRLA CORPN.,629.4,651.95,629.4,636.6,1338,20181128
500336,SURYA ROSHNI,217.35,218.4,213.35,214.95,13055,20181128
500337,PRIME SECUR.,46.05,48.2,44.2,47.2,28987,20181128
500338,PRSMJOHNSN,85.2,86.65,84.65,86.35,36086,20181128
500339,RAIN,147.95,147.95,133.4,134.8,186579,20181128
500343,AMJLAND,23,23,23,23,1,20181128
500346,PUN.COMMUNI.,24.35,24.35,24.35,24.35,5,20181128
500350,RSWM LTD,246.1,254,236,240.25,13042,20181128
500354,RAJSH.SUGAR,23,23.05,22.4,22.9,2155,20181128
500355,RALLIS INDIA,167.45,167.45,163.35,165.7,15343,20181128
500356,RAMANEWS,29,29,28.15,28.85,7083,20181128
500357,RAMA PAPER,30.45,30.45,30.45,30.45,97,20181128
500360,RAPICUT CARB,56.5,56.5,52.6,54.8,862,20181128
500365,RMGALLOY,23,23.9,22.5,22.7,15441,20181128
500366,ROLTA (I),14.01,14.24,13.7,13.77,84244,20181128
500367,RUBFILA INT.,45.6,46.7,45.35,45.5,5279,20181128
500368,RUCHI SOYA,6.1,6.2,5.9,5.95,198057,20181128
500371,SAMTEL IND.,1.93,1.93,1.93,1.93,450,20181128
500378,JINDAL SAW,81.7,83.4,80.35,80.9,248332,20181128
500380,JK LAKSHMI,268.25,272.9,264.1,265.45,2111,20181128
500387,SHREE CEMENT,16050.25,16120.55,15850.15,15974.25,196,20181128
500390,REL INFRA,358,366.3,357.25,360.35,301664,20181128
500394,SOLID CARBID,0.19,0.19,0.19,0.19,8,20181128
500399,STEELCO GUJ.,2.58,2.59,2.58,2.59,680,20181128
500400,TATA POWER,76.3,76.3,73.85,74.35,272505,20181128
500402,SPMLINFRA,48.25,48.5,47.7,47.7,1384,20181128
500403,SUNDARAM FAS,511.15,517.2,506,508,5191,20181128
500404,SUNFLAG IRON,59.8,59.8,57.1,57.45,24169,20181128
500405,SUPREME PET,203.8,207.1,202.25,202.75,531,20181128
500407,SWARAJ ENGIN,1423,1423,1423,1423,12,20181128
500408,TATA ELXSI,1008.95,1028.3,1006.05,1016.75,72558,20181128
500410,ACC LTD,1451.05,1455,1430,1436.15,19038,20181128
500411,THERMAX,999.1,1025,999.1,1019.85,589,20181128
500412,THIRUMALAI,113.35,114.8,110,110.75,38678,20181128
500413,THOMAS COOK,232.7,232.7,226.7,228.95,3261,20181128
500414,TIMEX GROUP,51,52.5,49.55,50.15,15360,20181128
500418,TOKYO PLAST,46,46.45,43.05,44.25,364,20181128
500420,TORRENT PHAR,1640.85,1699,1635,1694.95,7472,20181128
500422,TRANSCHEM,25.5,25.5,23.5,23.5,256,20181128
500425,AMBUJA CEME,216.8,217.4,213.5,214.3,41299,20181128
500426,UTLINDS,20.8,22.1,20.35,21.15,1050,20181128
500429,UNIPHOS ENT.,90.1,92.45,88,90,9,20181128
500439,VARD HOLDNG,2262.25,2262.25,2235,2240,244,20181128
500440,HINDALCO,220.5,222.25,214.85,216.25,346373,20181128
500444,WEST COAS PA,345.05,347.55,336.95,338.1,4403,20181128
500449,HIND.ORG.CHM,30.05,30.5,28.35,28.8,43670,20181128
500456,PAS.ACRYLON,20.7,20.7,20,20.15,18395,20181128
500459,PROCTER &GAM,9307.4,9330,9260.05,9297.2,5309,20181128
500460,MUKAND LTD.,67,67,65,65.8,9276,20181128
500463,AGCNET,66.5,66.5,66.2,66.2,25,20181128
500464,UCAL FUEL,180,180.2,178,178.3,1406,20181128
500467,HARR.MALAYAL,82.75,83.4,81,81.75,4042,20181128
500469,FEDERAL BANK,81.3,82.4,80.65,81.75,1011866,20181128
500470,TATA STEEL,524.4,528.8,519.1,524,734699,20181128
500472,SKF INDIA,1867.1,1880,1860,1863.6,401,20181128
500477,ASHOK LEYL.,110.3,111.35,107.35,108.1,1813575,20181128
500480,CUMMINS (I),806,806.7,788,791.35,11019,20181128
500483,TATA COMM,535.75,535.75,520.45,523.25,14844,20181128
500488,ABBOTT (I),7239.7,7239.7,7131,7181.15,200,20181128
500490,BAJ HOLD INV,2997.05,2999.95,2961.05,2973.3,429,20181128
500493,BHARAT FORGE,577,581.65,565.1,566.2,36117,20181128
500495,ESCORTS LTD.,693.9,698.8,675,681.8,185501,20181128
500500,HIND.MOTORS,7.8,7.95,7.5,7.78,21811,20181128
500510,LARSEN & TOU,1430.1,1432.95,1399.25,1403.6,111804,20181128
500520,MAH & MAH,759.6,759.6,746,748.35,81074,20181128
500530,BOSCH LTD,18499,18728.05,18443.25,18684,1209,20181128
500540,PREMIER LTD,8.44,8.5,7.81,8.48,1712,20181128
500547,BHARAT PET.,335.5,335.5,319.15,321.45,337019,20181128
500550,SIEMENS LTD.,909.9,916.3,901.65,908.7,18255,20181128
500570,TATA MOTORS,181.3,181.3,173.85,174.35,1014498,20181128
500575,VOLTAS LTD,546.05,550.65,534,535.95,50055,20181128
500620,GREAT EASTE,287.45,287.45,282,282.55,3983,20181128
500645,DEEPAK FERT.,169.9,170.5,161,161.8,47990,20181128
500650,EXCEL INDUST,1502,1504.5,1452.05,1459.7,533,20181128
500655,GARWARE POLY,240,250,235,237.9,13642,20181128
500660,GLAXOSMITH,1350,1350,1315,1323.7,3887,20181128
500670,GUJ.NARMADA,337.65,342,334.45,336.8,25740,20181128
500672,NOVARTIS,680.15,690.05,672.1,674.3,5734,20181128
500674,SANOFI,6023.95,6023.95,5975,5983.15,56,20181128
500676,GLAXOSMITHKL,7122.85,7414,7122.85,7209.2,1216,20181128
500680,PFIZER LTD.,2780.2,2804.5,2750,2776.3,3252,20181128
500690,GUJ.ST.FERT,105.8,105.8,101.8,102.8,73936,20181128
500696,HIND UNI LT,1733,1748.7,1716,1730.8,89220,20181128
500710,AKZOINDIA,1585,1600,1572.75,1576.95,550,20181128
500730,NOCIL LTD,162.8,172,162.8,169.65,109624,20181128
500770,TATA CHEM.,710,716,692,694.7,79915,20181128
500777,T.P.L.,36.75,38.8,36.75,36.95,34609,20181128
500780,ZUARIGLOB,112.85,113.65,111.4,112.2,459,20181128
500790,NESTLE (I),10525,10745.75,10525,10702.05,51322,20181128
500800,TATAGLOBAL,217.75,221.3,214,215.45,107020,20181128
500820,ASIAN PAINTS,1341,1358,1318.15,1323.65,58394,20181128
500825,BRITANIA IND,6050,6068.5,5945,5968,6480,20181128
500830,COLGATE PALM,1240,1261,1220,1227.5,23713,20181128
500840,EIH LTD.,189.9,189.9,182.55,186.65,14110,20181128
500850,INDIAN HOTEL,138.45,139.65,137.1,137.65,42461,20181128
500870,CASTROL,154.25,156.3,153.45,155.95,80093,20181128
500875,ITC LTD.,286.3,287.8,281,282.05,602438,20181128
500877,APOLLO TYRES,229.5,236.95,229.5,234.9,325712,20181128
500878,CEAT LIMITED,1246.75,1258,1205,1210,53663,20181128
500940,FINOLEX IND.,546.75,560,532.25,534.1,7161,20181128
501148,DALAL ST INV,683.45,683.45,683.45,683.45,23,20181128
501150,CENTRUM CAP,39.2,40,38.1,38.6,24707,20181128
501179,OSCAR INV.,32.5,35.8,32.5,33.8,1057,20181128
501242,TCI FINANCE,17,17,16.05,16.05,250,20181128
501298,INDUS.&PRUD.,1085,1085,1020,1020,115,20181128
501301,TATA INVEST.,856.75,861,846,852.75,15386,20181128
501314,GROMOTRADE,469.6,469.9,460,468.5,1610,20181128
501343,MOTOR&GEN.FI,50,52.5,48.5,50,1251,20181128
501370,WALCHAND PF,92,93.95,89.6,93.95,187,20181128
501391,W.H.BRADY,140.7,140.7,140.7,140.7,120,20181128
501421,SOLIX TECHNO,137.6,137.6,137.6,137.6,175,20181128
501423,SHA ENG PLA,870,890.5,865,872.75,719,20181128
501425,BOM.BURMAH,1343.1,1356.1,1320,1322.45,5861,20181128
501430,BOM.CYCLE,2097,2142.15,2064.05,2138.4,110,20181128
501455,GREAVES COTT,122.35,125.2,122.25,123.35,30404,20181128
501477,MULLER & PHI,66.7,66.7,66.7,66.7,50,20181128
501700,INDIA NIVEH,55.6,59,55.5,55.55,5753,20181128
501831,COAST CORP,400.9,400.9,400.9,400.9,68,20181128
501833,CHOWGULE ST,12.65,12.65,11.46,11.46,2921,20181128
501848,GLOBAL OFFS,15.92,15.92,14.76,14.78,2332,20181128
502015,ASIIL,16.6,16.6,16.1,16.5,2377,20181128
502090,SAGAR CEM.,673.25,679,670.55,670.85,152,20181128
502157,MANGALAM CEM,226.55,226.55,216,219.6,497,20181128
502168,N C L IND.,128.25,128.25,124.55,125.05,1919,20181128
502175,SAURAS.CEM.,43,43.55,42.1,42.6,1488,20181128
502180,SRI DIGV CEM,22.95,22.95,22.4,22.5,58373,20181128
502219,BOROSIL GLAS,235.2,240.55,235,237.1,5579,20181128
502271,RAASI REFRAC,8.42,8.42,8.42,8.42,75,20181128
502281,TRIVENI GLAS,10.2,10.55,10,10.05,4804,20181128
502330,IPAPPM,474.7,479.15,457.1,460.05,13128,20181128
502355,BALKRISH IND,998,1006.95,953.8,959.3,64863,20181128
502407,NATH PULP,77,77,72.55,75,3578,20181128
502420,ORIENT PAPER,45.65,45.75,44.5,44.6,35633,20181128
502445,CITADEL,25.4,28.7,22.6,27.65,708,20181128
502448,ROLLATAINER,3.25,3.25,3,3.09,2311,20181128
502450,SESHA.PAPER,1122.85,1135,1112.15,1132.7,3634,20181128
502587,RAMA PULP,77.55,77.55,72.05,72.55,5655,20181128
502742,SINTEX IND.,11.55,13.25,11.55,12.63,1888375,20181128
502820,DCM LTD.,75.5,75.75,73.5,73.8,156,20181128
502865,FORBES & CO,2409,2548,2360,2455.95,2884,20181128
502873,H.P.COTTON,42.55,45,42.55,45,5,20181128
502901,JAMSHRI RANJ,22.4,23.25,22.35,22.35,105,20181128
502937,KESORAM IND,81.65,81.65,78.1,78.95,62837,20181128
502958,LAKSHMI MILL,3225,3228,3150.05,3150.05,12,20181128
502986,VARDH TEXT,1068.9,1069.2,1055.45,1064.15,747,20181128
503031,PENLAND LTD,10.8,11,10.75,10.81,30584,20181128
503100,PHOENIX MILL,603,619.65,587,594.65,4702,20181128
503101,MARATHON NEX,121.25,121.25,119.25,120,562,20181128
503162,REL.CHEMOTX,89.5,89.5,83.6,88.65,4231,20181128
503169,RUBY MILLS,255,255,255,255,3,20181128
503229,SIMPLEX REAL,74.9,75,68.7,68.7,103,20181128
503310,SWAN ENG,104,104,98.3,101.25,142899,20181128
503349,VICTORIA MIL,2825,2825,2662,2662,2,20181128
503624,SVARAJ TRAD,189.2,189.9,188.5,188.7,34535,20181128
503657,VEER ENERGY,10.95,11.5,10.61,11.27,7242,20181128
503722,BANSW.SYNTEX,81.5,84,81.5,82.9,744,20181128
503776,MODIPON,21,21,21,21,79,20181128
503804,SHRI DINESH,120.5,138.8,118,121.2,2155,20181128
503806,SRF LIMITED,2092,2127.3,2083.2,2108.5,6474,20181128
503811,SIYARAM SILK,355.3,357.5,353.15,353.9,1042,20181128
503816,SWAD.POLYTEX,10.98,10.98,10.98,10.98,75,20181128
503831,FOMENTO HOTE,83.65,87,80.5,82.5,122,20181128
503837,SHREE RAJSYN,9.65,9.98,9.65,9.95,11917,20181128
503960,BHARAT BIJLE,1113.15,1145,1111.1,1116.65,1537,20181128
504000,ELPRO INTER,53.5,56.5,53.5,54.7,3278515,20181128
504008,EMCO LTD.,7.4,7.63,7,7.48,13501,20181128
504028,GEE LTD,31,32.3,30.35,31.5,2691,20181128
504036,HIND.RECT,114.7,115.05,114.7,115.05,14,20181128
504058,NIPPOBATRY,700,715.9,680,683.95,246,20181128
504067,ZENSAR TECH.,225,230,223,228.75,3129,20181128
504076,JYOTI LTD.,23.5,26,21.5,25.9,102640,20181128
504092,INDOKEM LTD.,17.9,17.9,16.2,16.2,3163,20181128
504093,PANA ENERG,237.05,258.75,235.4,237,5414,20181128
504112,NELCO LTD.,219.2,230.1,219.2,230.1,20114,20181128
504132,PERM MAGNETS,185,189,178.05,183.65,5652,20181128
504176,HIGH ENERGY,285.1,312.9,280,297.75,420,20181128
504212,UNIV.CABLE,282.8,289.65,279.1,280.45,13276,20181128
504258,LAKSHMI ELEC,564.9,570,551.25,555.55,1041,20181128
504286,DELTA MAG,84.55,84.55,84.55,84.55,174,20181128
504335,RUTRON INT.,1.27,1.27,1.27,1.27,85,20181128
504340,CONFINT,0.89,0.89,0.89,0.89,150000,20181128
504341,RELTD,47,47,46.5,46.5,1399,20181128
504351,EMPOWER,0.2,0.2,0.2,0.2,530,20181128
504392,KRISHNA VEN,6.1,6.1,6.1,6.1,2,20181128
504605,UNI ABEX,468.35,468.35,468.35,468.35,15,20181128
504614,SARDA ENMIN,262.45,275,262.45,266.25,9707,20181128
504646,BHAGWATI AUT,135.5,135.5,135.5,135.5,82,20181128
504673,UNIV.PRIME,3.04,3.19,3.04,3.19,7092,20181128
504713,HIND.WIR LTD,38.95,42.5,38.95,42.5,3,20181128
504741,IND.HUME PIP,304.75,308.1,295.05,297.4,1858,20181128
504786,INVEST &PREC,308,308,302.4,303.25,305,20181128
504879,ORIENT ABRAS,30.3,30.75,30.25,30.3,4674,20181128
504908,DUNCANENG,80,85,79.05,85,169,20181128
504918,SANDUR MANG.,1096.9,1108.85,1080.1,1082.05,3316,20181128
504959,STOVAC IND.,2556,2556,2492,2534,56,20181128
504961,TATA YODOGAW,44.55,47,44.55,45.6,4258,20181128
504966,TINPLATE,149.2,152.5,146.3,147.35,54421,20181128
504973,TIFHL,487,503.95,484.95,492.35,25470,20181128
505010,AUTO AXLES,1413,1444.9,1392,1402.9,1845,20181128
505029,ATLAS CYCLES,83.5,87.5,83,87.5,205,20181128
505036,AUTO COR.GOA,700,715,692.55,699.05,323,20181128
505075,SETCO AUTO,36.4,36.4,35.1,35.3,25188,20181128
505141,SCOOTERS IND,33.65,33.65,32.05,32.05,39,20181128
505160,TALBROS AUTO,211.5,227.2,211.5,216.95,1246,20181128
505163,ZF STEERING,884,884.9,848,852.9,1866,20181128
505192,SMLISUZU,702.05,705.95,700.55,703.05,356,20181128
505196,TIL LTD.,282,282,267,271.4,345,20181128
505200,EICHER MOTOR,23899.8,24024,23062.2,23134.35,2581,20181128
505216,ALFRED HERB,717.1,725,717.1,721.05,2,20181128
505230,CIMMCO,42.45,42.55,42.2,42.2,3240,20181128
505232,VELJAN,786.05,810,786.05,805.5,50,20181128
505242,DYNAMAT.TECH,1599.95,1666,1599.95,1625,51,20181128
505250,G.G.DANDEKAR,68.8,68.8,65,68,499,20181128
505255,GMM PFAUDLER,1046,1095,1046,1076.5,247,20181128
505283,KIRLOSAR PN,156.5,156.5,150,151.3,11166,20181128
505299,KULK-POWER,67.55,72,67.55,72,1493,20181128
505302,LAXMI AUTOLM,43.15,43.15,43.15,43.15,2,20181128
505324,MANUGRAPH IN,31.3,31.3,31,31.1,291,20181128
505343,MONOTYPE IND,0.27,0.27,0.27,0.27,1101,20181128
505355,NESCO LTD,437.85,443.95,437,439.35,1773,20181128
505358,INTEGRA ENG,56,62.65,55.6,60.15,86585,20181128
505368,REVATHI EQU.,378,381.15,378,380,111,20181128
505400,TEXINFRA,56.1,56.8,54.8,55.05,5302,20181128
505412,WENDT(INDIA),2925.05,3199.85,2925.05,3037.05,22,20181128
505502,PSITINFRA,47.6,47.6,47.6,47.6,1,20181128
505509,RESPON IND,92.95,92.95,90.15,91.15,50590,20181128
505515,SHYAMKAM INV,30.05,30.05,30.05,30.05,31500,20181128
505523,MAHA CORP,0.27,0.27,0.27,0.27,1000,20181128
505526,DOLAT INV.,52.1,52.1,52.1,52.1,39573,20181128
505533,WESTLIFE DEV,331.75,344.4,323,335.95,33987,20181128
505537,ZEE ENTER,460,481.4,460,477.75,226112,20181128
505590,SVPGLOB,304.9,304.9,286,289.9,2498,20181128
505650,SKYL MILLAR,3.02,3.02,3.02,3.02,1000,20181128
505681,BIMETAL BEAR,531,531,531,531,5,20181128
505688,BHARAT GEARS,164.65,167,161.1,162.2,2779,20181128
505690,BRADY MORRIS,45.25,45.25,45.25,45.25,6,20181128
505700,ELECON ENG,58.1,58.45,55.5,55.7,21526,20181128
505710,GRAUER& WEIL,51,51.7,50,50.25,42426,20181128
505711,GAJRA BEVEL,0.75,0.76,0.75,0.76,5000,20181128
505712,HIMTEK,185,185,183.1,184.85,473,20181128
505714,GABRIEL(I),132.7,133.55,131,132.15,3705,20181128
505720,HERC.HOISTS,103.5,103.5,100,100,208,20181128
505726,IFB IND.LTD.,874.5,877.5,854.15,863.5,1532,20181128
505729,SINGER INDIA,34.25,35.3,34,35.2,34637,20181128
505737,INTER.COMBUS,263,272.5,263,270.95,95,20181128
505744,FED MOG GOE,429.6,432.45,425,425.5,235,20181128
505750,JOSTS ENG.,730,730.05,730,730,20,20181128
505790,SCHAEFFLER,5490,5517,5422.25,5466.1,371,20181128
505800,RANE HOLDIN,1235,1305,1235,1267.35,14,20181128
505827,SNL BEARINGS,340,340,325.1,327.2,931,20181128
505840,JAIPAN INDUS,22.65,22.65,22,22.5,10104,20181128
505854,TRF LTD.,116.9,119.5,114.4,114.6,5745,20181128
505872,WPIL LTD.,808,855,806.85,829.4,6173,20181128
505890,KENNAMETAL,950,972.5,949.25,964.25,17500,20181128
505978,TRITON VALVE,1224,1225,1178.05,1191.8,278,20181128
506022,PRAKASH IND.,88.55,93.8,84.65,87.45,294329,20181128
506027,BHORUKA ALU.,0.82,0.82,0.8,0.8,3070,20181128
506074,ARSHIYA,37,38,35.65,36.5,1780,20181128
506076,GRIND NORTON,495,498,495,496,1655,20181128
506079,LAKSHMI PREC,12,12.18,12,12,9700,20181128
506105,STANROSE MAF,106.05,111.9,106.05,106.15,1156,20181128
506109,GENESYS INT.,137.15,137.15,131.1,132.05,1054,20181128
506122,PANKAJPIYUS,53.9,53.9,53,53.9,53,20181128
506128,PARNAXLAB,44.65,48.6,44.65,46.25,681,20181128
506146,VISAGAR POL,0.69,0.73,0.69,0.7,72380,20181128
506184,KANANI IND,5.9,5.9,5.75,5.83,802,20181128
506194,ARIH SUPER,48.7,52,48.7,49.9,17876,20181128
506197,BLISSGVS PH,163.5,166.2,161,161.55,80789,20181128
506222,INEOSSTYRO,699,702.35,690,691.5,387,20181128
506235,ALEMBIC LTD.,42.7,43.7,42.55,42.75,11504,20181128
506248,AMINES&PLAST,37.05,39.9,36.8,38.05,5167,20181128
506260,ANUH PHARMA,156.6,159.9,153.25,156.85,7786,20181128
506261,MODISON MET.,44.5,45.5,44,44,3344,20181128
506285,BAYER CROP,4056.3,4084.4,3950,4068.1,5205,20181128
506365,CHEMO PHARMA,26.6,26.6,26.6,26.6,1,20181128
506390,CLARI CHEM,392,392.2,383.05,384.05,945,20181128
506395,COROM INTER,404.6,408.25,401,402.6,4222,20181128
506401,DEEPAK NITR.,254,255.55,246,248.95,22304,20181128
506405,DHARAMSI CHM,136,138.85,132.45,137.3,13331,20181128
506414,DIL LTD,1028.9,1028.9,970.05,987.1,2834,20181128
506480,GOCLCORP,290,300.95,282.2,296.65,8607,20181128
506520,JAYSHRI CHEM,9.62,9.84,9.3,9.6,12543,20181128
506522,JL MORISON,1665,1665,1600,1600,47,20181128
506525,KANORIA CHEM,63.8,64,63,63,955,20181128
506528,KELTECH EN.,870,870,850.6,850.6,166,20181128
506532,NITTA GELA,134.1,139.85,133.65,137,165,20181128
506579,ORIENT.CARB.,1149.95,1150,1145,1148.55,488,20181128
506590,PHIL.CARBON,213,216.15,211,212.6,39385,20181128
506597,AMAL PRODUCT,126,131,126,128.8,888,20181128
506618,PUN.CHEM,640,659,630,634.85,2914,20181128
506640,GUJCHEM DIST,120.75,120.75,120.75,120.75,1,20181128
506642,SADHANA NITR,916.05,916.05,916.05,916.05,1147,20181128
506655,SUDARSH.CHEM,352.3,357.3,348,349.7,5435,20181128
506685,ULTRAMARINE,256,260,250,254.35,5163,20181128
506687,TRANSPEK,1382,1382,1360,1379.15,1175,20181128
506690,UNICHEM LAB,214,214,208,210,16059,20181128
506734,MYS PETRO,87.5,88.2,87,88.2,126,20181128
506767,ALKYL AMINES,720,737.95,690,733.95,309,20181128
506820,ASTRAZEN.PH.,1455.1,1490.25,1443.95,1481.5,919,20181128
506852,PUN.ALKALI,62.55,62.55,62.55,62.55,982,20181128
506854,TANFAC IND.,273,282,270,271.6,12728,20181128
506858,GUJ.PETRO,20.9,22,20.9,22,61,20181128
506863,SWADESHI IND,2.36,2.55,2.31,2.31,2612,20181128
506879,GUJ.THEMIS.,33.1,33.9,33.1,33.6,320,20181128
506906,SCBL,9.5,10.4,8.5,8.93,49630,20181128
506910,JAYSN DYEST,58.1,58.1,58.1,58.1,246,20181128
506919,MAKERS LAB.,69.65,71,68.4,68.6,1995,20181128
506943,J.B.CHEMICAL,295,295,289.2,290.1,2145,20181128
506981,BL.CHIP TEX,161.9,161.9,137.1,147.45,100,20181128
507155,JAGATJIT IND,46,47.5,45.25,45.45,461,20181128
507180,KESAR ENT.,29.8,29.8,28.25,28.25,1878,20181128
507205,TILAKNAG IND,14.45,16.4,14.25,14.85,27291,20181128
507300,RAVALGAON,3583.45,3583.45,3300,3454,296,20181128
507315,SAKTHI SUGAR,14.32,14.33,13.4,13.62,5662,20181128
507410,WALCHANDNGR,95.45,96.2,93.5,93.85,22562,20181128
507435,KHOD.INDIA,70,70,67.3,67.3,102,20181128
507438,IFB AGRO,547,547,543.2,547,52,20181128
507442,DHARANI SUG,13.3,13.68,12.86,13.05,5330,20181128
507450,THIRU A.SUG.,25.6,25.6,25.5,25.5,200,20181128
507474,KOTHARI FERM,62.5,64.7,62,62.4,1189,20181128
507488,G.M.BREWERI,667.3,667.3,652.95,658.7,4974,20181128
507490,RANA SUGARS,3.65,3.89,3.63,3.68,74118,20181128
507498,PICCADILY SU,6.05,6.05,5.51,6.01,316,20181128
507508,RIGA SUGAR,8.89,8.89,8.08,8.08,55,20181128
507514,SOM DISTILL.,158.85,161.95,157,157.3,2830,20181128
507515,CJ GELATIN,10.41,10.41,10.4,10.4,21,20181128
507525,AMRIT CORP,905,905,885.1,885.6,27,20181128
507526,ASSO.ALCOHOL,239.6,239.6,232,234.4,10564,20181128
507552,FOODS & INNS,145.25,154.5,145,145.5,691,20181128
507598,KLRFM,38.5,41,38.5,40.5,686,20181128
507621,MILKFOOD,344,344,325,331.85,581,20181128
507645,POLSON LTD.,12175,12290,11800,11825.6,29,20181128
507649,RASOI LTD.,31900,32071.1,29065,30261.15,50,20181128
507685,WIPRO LTD.,318,318,309.3,310.4,136461,20181128
507690,ORIENT BEVER,87,89.85,83.25,83.75,1582,20181128
507717,DHAN AGRI,440,447.85,431,433.55,1472,20181128
507747,TTK HEALTHCA,750,769,742,748.1,749,20181128
507753,TGVSL,35.65,36.25,35.1,35.6,46736,20181128
507759,LIME CHEM.,51.95,51.95,50.1,51.8,404,20181128
507779,KANPUR PLAST,133,140,130,138.9,24379,20181128
507785,TAINWALA CH.,90.9,90.9,80,84.5,4635,20181128
507789,JAGSON PHAR,32,32,28.3,28.3,1262,20181128
507794,KHAITAN CHEM,11.8,12.23,11.71,11.88,38939,20181128
507813,NATI. OXYGEN,36.4,40.15,36.4,40,1911,20181128
507815,GILLETTE (I),6514.95,6515.75,6481,6499.95,2032,20181128
507828,ANSAL HOUS.,9.78,10.13,9.78,9.8,160,20181128
507836,MAC CHARLES,345,348.1,333.05,335.4,315,20181128
507864,PION INVEST,17.65,19.4,17.65,19.3,14645,20181128
507878,UNITECH LTD,2.12,2.15,2.05,2.07,502052,20181128
507880,VIP INDUS.,523.95,535,508.15,522.2,134336,20181128
507894,SCHABLONA (I,13.25,13.25,13.25,13.25,10,20181128
507910,FIBERWB IN,44.9,45.25,43.15,44,20459,20181128
507912,LKP FIN,180.5,183,178,181.8,1321,20181128
507944,BAJAJ STEEL,364.7,364.7,339.8,340.5,3017,20181128
507948,KEY CORP.LTD,16.4,16.4,15.7,15.7,1320,20181128
507960,GUJ.HOTELS,129.75,129.75,107.15,110,152,20181128
507970,PARA. COSMET,24,24,23.75,23.75,100,20181128
507981,JINDAL HOTL,42.75,43,39.8,42.1,3726,20181128
507998,SIMMONDS-MAR,94,94,91,91.05,55294,20181128
508486,HAWKINS COOK,2855,2999,2812,2864.4,2931,20181128
508494,WARREN TEA,82.65,84,82,82.15,342,20181128
508807,IST LTD.,633,633,633,633,50,20181128
508814,COSMO FILMS,239,239,228.25,230.15,4080,20181128
508860,DIAMANT,0.67,0.67,0.67,0.67,9411,20181128
508869,APOLLO HOSP.,1233.9,1248.4,1223.45,1231.45,9482,20181128
508875,NITINCAST,152,152,152,152,1,20181128
508905,SMIFS CAPITA,42.7,42.7,40,41,756,20181128
508906,EVEREST INDS,481.25,483,475.45,478.4,1935,20181128
508922,MSR INDIA,14.78,15.89,14.71,15.89,815,20181128
508933,AYMSYNTEX,43.25,43.5,41.75,43,1295,20181128
508941,PANASON CAR,421.05,430,414,414.75,3568,20181128
508954,FINKURVE,46.9,47.75,46.9,47.75,5500,20181128
508956,HB LEAS.PUB,1.01,1.01,1,1,200,20181128
508969,SULABH ENG.,2.24,2.24,2.24,2.24,26996,20181128
508989,NAVNETEDUL,108.2,108.2,106.1,106.3,5403,20181128
508996,SATPROP LTD,5.22,5.22,5.21,5.21,174,20181128
509009,AUSOM ENT,51.85,52.35,49.65,50.1,3535,20181128
509020,RUCHI INFRA.,4.15,4.25,3.95,3.95,1650,20181128
509040,NETLINK SOLU,11.59,11.59,11.59,11.59,16,20181128
509048,LANCOR HOLDS,19.5,19.5,19.1,19.15,42914,20181128
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,751,20181128
509055,VISAKA IND.,437.75,446,435,437.55,1133,20181128
509077,PRESSMN,31.95,31.95,31,31,124,20181128
509079,GUFIC BIO SC,90.55,93,85.85,87.15,25335,20181128
509148,GOVIND RUBB.,6.8,6.86,6.8,6.86,1900,20181128
509152,GRPLTD,1025,1025,1025,1025,1881,20181128
509162,INDAG RUBBER,112.25,115,112.25,114.75,6426,20181128
509220,PTL LTD,41.15,42.95,41.15,42.35,777,20181128
509243,TVS SRICHAKR,2510.25,2535.4,2482.05,2490.05,2115,20181128
509423,SEL,18.15,18.15,18.15,18.15,200,20181128
509438,BENARES HOT,1309.8,1309.8,1270,1270,21,20181128
509480,BERGE PAINT,316.05,318.55,312.5,312.75,31897,20181128
509486,CAPRIHANS,68.95,69.85,68.95,69.85,513,20181128
509488,GRAPHITE IN.,949,954.9,920,922.9,40915,20181128
509496,ITDCEM,101.4,104.9,98.25,103.55,20166,20181128
509525,EMPIRE IND.,1204,1210,1190,1206.85,251,20181128
509557,GARFIBRES,1092.55,1119.7,1082,1096.3,635,20181128
509567,GOA CARBON,530.4,533.95,505,507.15,20555,20181128
509597,HARDCASTLE,265,265,260,261.15,13,20181128
509631,HEG LIMITED,4324,4357.5,4160,4172.75,23626,20181128
509635,HIND.COMPOSI,332.1,333.9,330,331.9,290,20181128
509675,HIL,2110.9,2135.95,2102.2,2104.25,955,20181128
509692,IND.CARD,105,105,103,104.9,665,20181128
509709,INT.CONVEYOR,24.5,26,24.5,25.65,400,20181128
509715,JAYSHRE TEA,91.15,91.15,87.65,88.1,10121,20181128
509820,PAPERPROD,216.25,221,203,204.5,5141,20181128
509835,PREMIER SYN.,73.3,73.3,73.3,73.3,207,20181128
509874,SHALIMAR PAI,78,78.55,76.5,76.65,5376,20181128
509895,HIND MILLS,374.85,374.85,370,370,786,20181128
509930,SUPREM IND,994,1000.55,975,980.4,2810,20181128
509945,THACKER,228.1,228.1,228.1,228.1,1,20181128
509966,VST INDUS.,2999.95,3020,2999.95,3013.35,30,20181128
510245,SWASTI VINAY,3.49,3.49,3.3,3.38,18902,20181128
511034,JINDAL DRILL,120.65,120.65,116.95,117.6,3472,20181128
511066,SAKTHI FIN.,22.45,22.45,21.3,21.3,463,20181128
511072,DEWAN H.FIN.,220.8,220.8,201.9,208.85,2427441,20181128
511076,SAT IND LTD,27.6,28.25,26.75,27.3,8605,20181128
511108,SHIVA TEXYAM,200.05,213.55,200.05,203,224,20181128
511110,V.B.DESAI,8.4,8.4,8.4,8.4,501,20181128
511116,QUADRANT,0.58,0.58,0.56,0.58,2301,20181128
511131,KAMAN HSG,6.5,6.5,6.5,6.5,50,20181128
511138,KOTHARIFIN,51.3,51.3,51.3,51.3,10,20181128
511144,ASYAINFO,9.7,9.7,9.68,9.68,1755,20181128
511147,WALL ST.FIN.,28.5,30.45,28.5,30,102,20181128
511153,ANJANIFOODS,13.3,13.3,13.3,13.3,1,20181128
511196,CANFIN HOMES,257.65,265.8,254.05,257,36833,20181128
511208,IL & FS INVE,7.2,7.29,7.05,7.29,219793,20181128
511218,SHRIRAM TRAN,1100,1138,1090.2,1130.9,48288,20181128
511243,CHOLAFIN,1322.85,1328.95,1288.2,1292.7,13725,20181128
511288,GRUH FINANCE,280.4,287.4,279,281.65,21743,20181128
511333,VLS FINANCE,54.45,54.95,53.8,53.95,4487,20181128
511359,AD-MANUM FIN,25.65,28.15,25.65,27.5,301,20181128
511389,VIDEOCON IND,3.5,3.5,3.5,3.5,58457,20181128
511391,INTER GLOB F,16.43,16.43,16.43,16.43,201,20181128
511411,SHRISTINFRA,153,153,144.25,144.25,301,20181128
511413,CREST,135.05,135.15,135.05,135.1,150,20181128
511431,VAKRANGEE,29.25,29.25,29.25,29.25,115430,20181128
511463,ALEXANDER,18.84,18.84,17.06,18.49,42321,20181128
511473,IND.BANK MER,8.92,9.2,8.92,9.2,593,20181128
511493,VCK CAPITAL,1.32,1.32,1.32,1.32,8,20181128
511501,BHARAT BHUSH,21.05,21.7,18.65,19.1,11704,20181128
511505,CAPITAL TRUS,197.95,197.95,178,178,711,20181128
511509,VIVO BIO TEC,63.35,65.9,61.5,61.7,1497,20181128
511533,SAHARA HOUSG,42.25,48.05,42.25,43.15,372,20181128
511543,GSB FINANCE,10.33,10.33,10.33,10.33,48,20181128
511549,MORARKA FIN.,24.75,25,24.55,24.55,1600,20181128
511551,MONARCH,39,40,39,39.9,1681,20181128
511557,PRO FIN CAP.,196,200.5,195,199.05,15131,20181128
511559,TIMES GUARAN,31.65,31.7,31.25,31.25,300,20181128
511571,SOMDATT FIN,2.9,2.9,2.9,2.9,100,20181128
511589,AVONMORE,18,18.6,17.6,18.4,7794,20181128
511601,YASH MANAGE.,8.29,8.29,7.77,8,1452,20181128
511605,ARIHANT CAP.,67.95,68.9,66.05,66.3,1547,20181128
511618,JIK INDUS.,0.33,0.33,0.33,0.33,88,20181128
511630,SAMBHAAV MED,5.84,5.84,5.3,5.65,18608,20181128
511640,SANGHI CORPO,5.4,5.4,5.4,5.4,1000,20181128
511658,NETTLINX LTD,67,67,53.35,59.55,22380,20181128
511664,BGIL FL TEC,2.52,2.52,2.52,2.52,10253,20181128
511672,SCANSTL,39.9,39.9,37.05,38,5520,20181128
511676,GIC HOUSING,232,234.5,229.05,230.75,7889,20181128
511716,ESCORT FINAN,4.53,4.53,4.53,4.53,5373,20181128
511724,BAID LEASING,106.8,106.8,106.8,106.8,160,20181128
511726,VIPUL LTD,41.1,41.45,40.25,40.25,10960,20181128
511736,USHDEV INTNL,0.89,0.89,0.89,0.89,518000,20181128
511742,UGROCAP,199.5,202,191,199.75,1038,20181128
511754,SHALIB.FINAN,90,90,89,89,300,20181128
511758,MANSI FINANC,27.2,28.6,27.2,28.6,51,20181128
511764,UPASANA FIN.,38,39.5,36.15,38.85,97687,20181128
511766,MUTHOOT CAP,807.45,815,803,803.05,522,20181128
512018,CNI RES LTD,2.4,2.5,2.35,2.44,2328,20181128
512047,ROYAL IND,1.99,1.99,1.99,1.99,100,20181128
512068,DECCANGOLD,28.75,31.25,28.75,30.7,67217,20181128
512070,UPL,764,779.45,763.95,772,35133,20181128
512093,CRANES SOFTW,1.48,1.48,1.48,1.48,100,20181128
512131,SIGNET IND,38.4,38.4,36.15,36.7,3499,20181128
512149,ADVANCE TECH,0.19,0.19,0.19,0.19,55111,20181128
512161,8KMILES,164.95,164.95,164.95,164.95,5647,20181128
512165,ABANSENT,24.8,24.8,24.8,24.8,5,20181128
512175,VAMA INDS,9.72,10.63,9.64,10.29,1243,20181128
512179,SUNTECK REAL,352,352,343,346.1,53908,20181128
512217,PRISM MEDI,41.7,43.25,40,42.95,107317,20181128
512229,VERITAS,67.65,69.95,67.35,67.55,500,20181128
512237,JAI CORP LTD,106.3,109.25,105,105.75,208289,20181128
512247,ASHIRWAD CAP,3.28,3.38,3.15,3.33,164207,20181128
512257,SVARTCORP,3.7,3.88,3.7,3.83,15761,20181128
512267,MEDIA MATRIX,4.69,4.69,4.4,4.41,102,20181128
512289,SHIRPUR GOLD,85,87.5,83.05,83.8,3062,20181128
512296,BHAGYA INL,30.55,31.25,30.35,30.4,1881,20181128
512301,CHAMBAL BREW,2.09,2.09,2.09,2.09,27,20181128
512379,CRESSANDA SO,1.4,1.4,1.4,1.4,2,20181128
512399,KAPASHI COMM,70.7,70.7,70.7,70.7,1,20181128
512425,NIRAV COMMER,307,307,305.5,305.5,6,20181128
512437,APOLLO FIN I,65,68,65,68,216,20181128
512453,SHRI JAGDAMB,225,230,220.8,225.75,756,20181128
512455,LLOYDS MET E,14.85,14.99,14.4,14.63,30676,20181128
512477,BETEX INDIA,43.2,46.5,41.7,42.2,1010,20181128
512493,GARNET INTL,57.9,57.9,49.95,52.4,1197,20181128
512519,DONEAR IND.,36.1,36.7,34.75,35.05,22386,20181128
512527,SUPER SAL IN,472.7,480,472.7,479.15,310,20181128
512529,SEQUENT,69,73,69,71.65,60676,20181128
512531,STC INDIA,116.7,118,113.8,114.25,8493,20181128
512553,ZENITH EXP.,53.95,53.95,49.45,52.85,15,20181128
512559,KOHINORFOODS,32.85,34.05,32,32.1,79158,20181128
512573,AVANTI FEEDS,360.2,360.2,350.05,350.4,27469,20181128
512587,ZODIAC JRD,45.95,45.95,42,42.7,1589,20181128
512599,ADANI ENTER,159,159.6,156.4,157.85,553517,20181128
512604,HARIA EXPORT,0.76,0.76,0.76,0.76,280,20181128
512608,BHANDARI HOS,2.02,2.07,1.96,1.97,29376,20181128
512634,SAVERA IND,69,70.7,69,70,476,20181128
513010,TATA SPONGE,778,783.4,772.15,775.05,7648,20181128
513023,NAV BHAR VEN,119.9,120.5,118.8,119.05,8256,20181128
513043,REMI EDEL,29.5,29.5,28,28,37,20181128
513059,G.S.AUTO INT,8.99,9.35,8.21,8.85,11465,20181128
513097,SHIV.BIMETAL,92.6,93.9,91.7,92.1,7450,20181128
513108,GANDHI SP.TU,364.9,364.9,352.1,363.9,86,20181128
513117,AMFORGE IND.,1.54,1.54,1.54,1.54,796,20181128
513121,ORICON ENT,34.4,34.5,32.55,33.05,7254,20181128
513142,BALASORE,28,28.75,27.7,27.8,41098,20181128
513149,ACROW INDIA,186,186,186,186,25,20181128
513179,NAT STL AGRO,7.6,7.6,7.19,7.22,4959,20181128
513216,UTTAM GALVA,10.9,11.04,10.5,11.04,130221,20181128
513228,PENNAR STEEL,37.1,37.15,36.3,36.4,11398,20181128
513250,JYOTI STRUCT,2.52,2.64,2.48,2.64,45070,20181128
513252,JAY USHIN,517,517.7,509.95,510,34,20181128
513262,ST.STR.WHEEL,1002.5,1006.35,990,994,4247,20181128
513269,MAN IND.(I),72.75,74.05,72.6,72.8,3681,20181128
513307,SYNTHIKO FOI,24.85,24.85,24.85,24.85,36,20181128
513309,GOLKONDA,3.74,3.74,3.74,3.74,733,20181128
513335,METALFORGE,13.25,13.25,12.25,12.95,4207,20181128
513349,AJMERA,155.55,156.35,150.35,151,13464,20181128
513353,COCHIN MIN.,189.4,195,188,191.05,1842,20181128
513361,ISW LTD,1.35,1.35,1.25,1.29,32766,20181128
513369,RAJKUMAR FRG,52.5,53,52.25,52.55,1078,20181128
513375,CARBORUNDUM,361,361.85,355.5,356.4,282,20181128
513377,MINERAL&METL,29.35,29.6,28.7,28.8,61955,20181128
513401,ASHIANA ISP.,25.2,25.2,25.2,25.2,335,20181128
513434,TATA METALIK,633,643.25,631.95,633.75,3439,20181128
513436,SHAH ALLOYS,21,21.9,20.9,20.9,10827,20181128
513446,MONNETISPA,35.3,35.65,35,35.1,15207,20181128
513456,KANISHK ST.,8.07,8.15,8.07,8.07,3137,20181128
513472,SIMPLEX CAST,105,105,105,105,95,20181128
513488,SH.STEEL WIR,14.01,14.01,14,14,140,20181128
513498,SOUTH.MAGNES,8.64,8.64,8.64,8.64,300,20181128
513502,BARODA EXTR.,0.21,0.21,0.21,0.21,10000,20181128
513511,PANCH.STEEL,47.8,50,47.5,48.95,23426,20181128
513517,STEELCAST,150,152,147.5,151.8,325,20181128
513519,PITTIENG,82.5,82.5,80.75,81.15,5226,20181128
513532,PRADEEP MET.,79,80.9,79,80.9,651,20181128
513534,VARDHMAN IND,5.7,5.7,5.7,5.7,111,20181128
513536,GNRL,16.5,16.5,16.5,16.5,2,20181128
513554,MAHA STEEL,68,68,65,66,1462,20181128
513558,REAL STRIPS,14.15,14.15,12.83,12.83,1048,20181128
513566,NOVA IRON&ST,5.16,5.2,5.16,5.2,96,20181128
513599,HIND.COPPER,48.9,49.05,48,48.35,113110,20181128
513605,SRIPIPES,206.9,206.9,204.1,205,1875,20181128
513683,NLCINDIA,80.3,81,76.2,76.7,35517,20181128
513691,JMT AUTO LTD,3.2,3.2,3.01,3.02,17362,20181128
513693,KIC METALIKS,92.75,97,92.75,96.25,1762,20181128
513699,SOLID STONE,82.65,82.65,82.65,82.65,4000,20181128
513709,SHILP GRAVUR,108.4,110,105,105.15,1618,20181128
513713,WHITEORG,70.8,72.35,69.6,70.05,30842,20181128
513729,ARO GRANITE,53,53,51.5,52,682,20181128
514010,HIM.FIBRES,2.48,2.7,2.47,2.7,3796,20181128
514030,DEEPAK SPINN,91.25,92,91,91.75,1464,20181128
514034,JBF IND.LTD,20,20.4,19.8,20.4,8861,20181128
514036,LOY.TEX MILL,500,500,490,490,65,20181128
514043,HIMAT.SEIDE,221,221.05,216.1,216.45,8931,20181128
514087,PBM POLYTEX,81.4,81.4,78.25,80.45,511,20181128
514138,SURYALATA SP,137.7,137.7,132.65,134.2,365,20181128
514140,SURYAVA SPIN,3.24,3.58,3.24,3.58,811,20181128
514142,TT LTD.,62.55,63.95,62.35,62.45,7902,20181128
514162,WELSPUN (I),60.1,60.5,59.35,59.8,29216,20181128
514165,IND.ACRYLICS,10,10.5,9.85,10.02,21940,20181128
514167,GANESH ECOSP,264,269.9,255,257.45,13051,20181128
514171,CEETA IND.,6.58,6.58,6.58,6.58,25,20181128
514175,VARDHMAN POL,13.79,13.79,12.81,12.85,906,20181128
514183,BLA ROS IND,49.9,51.85,46.85,49.85,11921,20181128
514211,SUMEET INDUS,4.65,4.87,4.56,4.86,243169,20181128
514215,BINNY LTD.,153.6,168.85,153,153.95,2348,20181128
514221,KLIFESTYLE,0.19,0.19,0.19,0.19,110,20181128
514234,SANGAM INDIA,75.15,75.85,73.5,74.65,1221,20181128
514264,SEASONS TEXT,12.61,12.61,10.62,11.98,163,20181128
514266,ZENITH FIBRE,59.1,68.75,59.1,62.05,249,20181128
514272,BHILWARA SP.,8.25,8.25,8.25,8.25,1001,20181128
514274,AARVEE DENIM,24.15,24.15,24.05,24.05,100,20181128
514286,ASHIMA LTD.,13.65,14.25,12.7,13,20587,20181128
514300,PIONEER EMB,28.6,29.3,28.2,28.4,430,20181128
514302,VIPPY SPIN.,44.9,44.9,43.65,43.65,45,20181128
514316,RAGHUVIR SYN,249,255,249,255,800,20181128
514322,KAMADGIRI,89,98.95,89,96.05,1615,20181128
514326,PATSPIN INDI,13.88,14.12,13,14.12,79080,20181128
514330,OVERSEAS SYN,12.1,12.64,12.1,12.64,1228447,20181128
514354,PREMIER POLY,28.9,28.9,28.9,28.9,200,20181128
514394,AJIL,201.9,202.65,194.75,198.5,45185,20181128
514400,GARWARE SYN.,3.29,3.29,3.29,3.29,100,20181128
514412,SARUPINDUS,54.9,54.9,54.9,54.9,100,20181128
514418,MANORG,477,484,461,464.3,6522,20181128
514428,HINDU.ADHESI,88,90,88,88,162,20181128
514448,JYOTI RESINS,106,106,96.35,96.45,1140,20181128
514454,SOUTH.LATEX,4.49,4.49,4.49,4.49,200,20181128
514470,WIMSOME TEXT,30.5,33.5,30.5,31.1,6503,20181128
514474,FAIRDEAL FIL,113,114.95,110,114.95,756,20181128
514486,POLYGENTA TE,4.58,5.06,4.58,4.58,5051,20181128
515030,ASAHI IN.GLA,267,267,261.1,265,6072,20181128
515037,MURD.CERAM,22.9,23,22.55,22.7,1300,20181128
515043,SAINT-GOBAIN,56,57.8,56,56.1,46870,20181128
515055,ANANTRAJ,34.2,34.5,33.75,33.8,36629,20181128
515059,MADHUS.IND.,17.2,17.2,16.35,16.35,301,20181128
515085,RESTILE CER.,3.7,4.43,3.7,4.24,3590,20181128
515093,MADHAV MARB.,45,45.5,43.5,44.15,1207,20181128
515145,HIND.NAT.GLS,82,85.9,78.2,82.25,205,20181128
515147,HALDYN GLASS,33.6,35.5,33.6,34.5,16881,20181128
516003,SARDA PLY.,77.65,78.8,74,77.7,3328,20181128
516007,MANGALAM TIM,20.4,20.95,19.5,19.55,2655,20181128
516016,SHREYANS IND,153.8,154.3,152.1,152.4,357,20181128
516022,STAR PAPER,154.35,156.75,152.1,153.05,5687,20181128
516030,YASH PAPERS,52,52,47.35,48.45,115673,20181128
516062,NAT.PLYWOOD,39.25,39.25,39.25,39.25,240,20181128
516064,ARROWGREEN,90.05,90.7,87.6,89.5,2274,20181128
516072,VISHNU CHEM,160,160,151.3,153.55,902,20181128
516078,JUMBO BAG,14,14.5,14,14.5,456,20181128
516082,N.R.AGARWAL,409,424.05,403.4,414.9,3005,20181128
516086,SH.RAJES.PAP,9.04,9.04,9.04,9.04,1000,20181128
516092,3PLAND,12,12.59,12,12.59,2400,20181128
516096,SANGAL PAPER,252.2,268,249.4,267.1,1346,20181128
516098,VENTURA TEXL,5.85,5.85,5.83,5.84,1166,20181128
516106,SH.KARTHIK P,13.25,13.6,12.75,12.75,672,20181128
516108,S.I.PAPER,94,98.7,91,92.55,7512,20181128
517015,VINDHYA TELE,2047.95,2047.95,1956.6,1970.75,5035,20181128
517035,RUTTONSHA IN,50.95,50.95,44.1,45.25,1069,20181128
517041,ADORWELDING,369.4,372.6,365,368.45,347,20181128
517059,SALZER ELEC,133.55,137.75,132,135.4,3519,20181128
517063,JETINFOTRAN,38.5,38.5,36.4,36.6,1051,20181128
517080,HIGHGROUND,10.22,10.36,9.95,9.98,10120,20181128
517119,PCS TECH,13.03,14,13.03,13.5,1796,20181128
517146,USHA MART.LT,39.2,39.95,37.8,37.9,63652,20181128
517166,SPEL SEMICON,9.4,9.4,8.81,9.12,2121,20181128
517168,SUBROS LTD.,273.9,275.2,272,273.05,744,20181128
517174,HONEYWELL,21389.95,21389.95,21150.05,21255.65,31,20181128
517206,LUMAX IND,1666,1673,1657.45,1665.7,175,20181128
517214,SPICEMOBI,11.85,11.9,11.85,11.88,15,20181128
517230,PREM.AU.ELEC,3.49,3.49,3.49,3.49,10000,20181128
517236,CALCOM VISIO,31,31,31,31,1698,20181128
517238,DYNAVISION,59,63.5,59,63.5,130,20181128
517258,PRECISION EL,33,34.95,33,34.55,900,20181128
517271,HBL P SYS,27.25,28.35,27.25,27.65,27082,20181128
517288,GUJARATPOLY,39.5,39.7,37,37.45,9830,20181128
517300,GUJ.IND.POW.,84.95,85,80.4,80.9,6702,20181128
517330,CMI LTD.,127,127.85,125.25,126.9,592,20181128
517334,MOTHERSON SS,162.2,164.5,157.5,158.95,279512,20181128
517344,MINDTECK (I),41.85,41.85,40,40,1534,20181128
517354,HAVELLSINDIA,660,673.75,657.6,668.65,41361,20181128
517356,ACI INFOCOM,0.57,0.57,0.57,0.57,2230,20181128
517370,INCAP LTD.,37.8,39.65,37.1,39.65,2310,20181128
517372,GUJ.INTRUX,107,107,95,96,724,20181128
517380,IGARSHI MOT,585.85,601,585.85,590.35,147,20181128
517385,SYMPHONY,966.65,990.1,966.65,983.85,749,20181128
517415,LEE&NEE SOFT,1.25,1.27,1.25,1.27,780,20181128
517417,PATEL AIRTEM,127.7,127.7,118.1,121.8,1700,20181128
517421,BFLYGANDHI,237,237,224.65,226.65,1322,20181128
517437,DUTRON POLY.,128.95,128.95,120,125.3,25,20181128
517447,R.S.SOFTWARE,28.95,29,28.25,28.45,1959,20181128
517449,MAGNA ELECTR,176.55,178.1,176.55,177.85,371,20181128
517467,MARSONS,1.14,1.2,1.14,1.14,5868,20181128
517477,ELNET TECH.,105.4,105.55,105.25,105.25,800,20181128
517494,ACCEL,4.56,4.56,4.34,4.5,3407,20181128
517498,WEBELSOLAR,28.5,30.55,26.9,27.65,35723,20181128
517500,ROTO PUMPS,103.65,104.7,102.6,103.1,5083,20181128
517506,TTK PRESTIGE,6864.25,7261,6813.8,7192.7,1616,20181128
517514,DHINDIA,16.55,16.55,16,16.05,4221,20181128
517518,LEEL,60.45,62.4,59.5,60.1,36532,20181128
517522,RAJ GLO WIR,700,700,699.6,699.65,28,20181128
517530,SURANATP,4.65,4.75,4.65,4.75,5001,20181128
517536,ONWARD TECHN,53.65,54.35,53.15,53.2,1548,20181128
517544,CENTUM ELEC,378,380,372.05,375.25,75,20181128
517546,ALFA TRANSFO,34,34,34,34,39,20181128
517548,STARLITE COM,24,24.45,22.35,22.95,11994,20181128
517554,NHCFOODS,5.9,5.9,5.9,5.9,115,20181128
517556,PVP VENT LTD,4.7,4.93,4.41,4.85,74212,20181128
517562,TRIGYN TECH,87.25,89.15,85.55,86.3,13537,20181128
517569,KEI INDUST.,355.15,361.8,349.95,356.9,11165,20181128
517571,IMPPOWERS,50.65,50.65,50.65,50.65,63,20181128
518011,KEERTHI,69,69,69,69,10,20181128
518029,GUJ.SIDH.CEM,23.1,23.65,23.1,23.25,1080,20181128
518075,SURAJ PRODUC,35,35,32.3,34.6,1549,20181128
518091,ANJANI PORTL,121.65,131.95,121,121.05,736,20181128
519003,MODINATURAL,76,76,75,75,810,20181128
519031,SHAH FOOD(P),100,100,100,100,1,20181128
519091,TASTY BITE,8280,8298.35,8100,8114.45,21,20181128
519097,RITESH INTER,6.05,6.05,6.05,6.05,360,20181128
519105,AVT NATURAL,28,28.1,27.7,27.9,3805,20181128
519126,HIND.FOODS,299.9,305,284.55,294.25,3289,20181128
519136,NAHAR INDUST,54.9,54.9,52,52.8,2736,20181128
519152,VADILAL ENT,856,900,855,891.35,394,20181128
519156,VADILAL IND,504.8,575.9,504.8,565.7,49705,20181128
519183,ADF FOODS LT,245.75,249.95,245,245.6,2568,20181128
519216,AJANTA SOYA,22.55,24.9,22,23.8,9089,20181128
519224,WILLIAM.MAGO,59.4,59.4,54.9,54.9,470,20181128
519230,RICHIRICH,3.2,3.2,3.2,3.2,201,20181128
519242,SARDA PROT.,4.98,5.47,4.98,4.98,45050,20181128
519248,JVL AGRO,5.6,5.6,5.59,5.6,16781,20181128
519260,SANWARIA,10.52,10.65,10.2,10.28,238658,20181128
519262,PRIMA AGRO L,16.3,16.3,14.8,14.8,390,20181128
519285,TARAI FOODS,2.08,2.08,2.08,2.08,666,20181128
519287,MODERN DAIRI,6.16,6.16,6.16,6.16,2325,20181128
519295,BAMBINO AGRO,188,188,186,186,160,20181128
519307,VIKAS WSP,9.8,10.16,9.8,9.83,69878,20181128
519359,POONA DAL,33,34.75,31.75,31.75,325,20181128
519383,ANIK INDS,26.05,26.05,25.5,25.5,350,20181128
519421,KSE LIMITED,1850,1888,1790.05,1816.7,1264,20181128
519455,NARBADA,26.9,26.9,24.4,26.9,233,20181128
519457,VIRAT CRANE,34.5,36.6,34.5,35.65,522,20181128
519475,CHORDIA FOOD,135,141.9,135,136.05,822,20181128
519483,TAI INDUST.,18.14,18.4,18.14,18.4,487,20181128
519491,OCEAN AGRO,26.85,27.95,25.55,25.85,6547,20181128
519494,N K INDUST.,43,51.9,43,48.8,413,20181128
519552,HERITGFOOD,519.75,520,513.5,514.85,289,20181128
519560,NEHA INTER.,3.9,4.03,3.9,4.03,2500,20181128
519566,SIMRAN FARMS,45.25,46.9,43.6,46.9,4821,20181128
519588,DFM FOODS,229.75,230,220.05,225,115,20181128
519600,CCL PRODUCTS,267.55,269.45,266.15,269,363,20181128
519602,KELLTONTEC,28.8,28.8,27.05,27.9,6928,20181128
520008,RICO AUTO,71.1,72.3,69.65,70,23712,20181128
520021,OMAX AUTOS.,82,82,77,77.15,1027,20181128
520043,MUNJAL SHOWA,178.3,180,178,178.75,466,20181128
520051,JAMNA AUTO,71.1,71.1,69.85,70.25,80784,20181128
520056,SUNDAR.CLAY,3460,3482.8,3400,3427.9,34,20181128
520057,JTEKTINDIA,107.5,110,107.05,107.95,16794,20181128
520059,MUNAUTO,60.35,61.35,59.3,59.95,7836,20181128
520066,JAYBH.MARUTI,338.85,343.4,322.1,324.65,3773,20181128
520073,RACLGEAR,60.3,61.1,59,59.35,3460,20181128
520075,SAMKRG PIST.,203,203,198,198.65,2327,20181128
520086,SICAL LOG,153,153.7,151.25,151.55,230,20181128
520111,RATNAMNI MET,895.1,895.1,894.25,894.3,144,20181128
520113,VESUVIUS IND,1101.8,1127.95,1095,1116.6,40,20181128
520119,AUTOMOTIVE S,56,57.5,55.5,55.7,5445,20181128
520123,ABC INDIA,57.5,57.5,57.35,57.5,545,20181128
520127,BALURGHAT TE,3.23,3.57,3.23,3.57,2399,20181128
520139,JAGSON AIRLI,1,1,1,1,124,20181128
520141,SIBAR AUTO,31.35,31.35,31.35,31.35,2250,20181128
520151,SHREY SH LOG,198.2,202.1,198.1,201,479,20181128
520155,STARLOG,18.25,18.3,16.6,16.6,12,20181128
521016,INDO COUNT,58.75,62.4,58.45,60.55,48907,20181128
521018,MARAL OVERS,30.3,30.3,28,28.45,10938,20181128
521034,SOMA TEXTILE,5.93,5.93,5.5,5.87,1418,20181128
521064,TRIDENT,65,65.1,63,63.25,93813,20181128
521070,ALOK INDS.,3.15,3.18,2.98,3.06,1219818,20181128
521080,PASARI SPIN,3.93,4.1,3.85,3.85,1534,20181128
521082,SPENTEX INDS,2.2,2.32,2.2,2.32,19840,20181128
521097,AMARJOTHI SP,107,107.75,91,102.45,3490,20181128
521105,OLYMPIA IND.,35.25,35.25,35.15,35.15,439,20181128
521109,NAGREEKA EXP,24.65,24.65,24.5,24.5,1800,20181128
521113,SUDITI IND.,43.9,44.85,40.1,43.35,31532,20181128
521131,SBFL,7.04,7.75,7.04,7.75,186,20181128
521141,ADITYA SPIN.,6,6,6,6,1280,20181128
521163,ZODIAC CLOTH,144.8,145.8,144.8,145.1,65,20181128
521176,GANGOTRI TEX,1.74,1.74,1.74,1.74,12027,20181128
521188,UNITED TEXT.,6,6.05,6,6.05,1100,20181128
521194,SIL INVEST,180.1,180.1,180,180,719,20181128
521200,SURYLAK.COTT,44.85,44.85,42.5,42.5,1100,20181128
521206,SAMTEX FASH.,1.55,1.66,1.55,1.55,6683,20181128
521216,DHAN ROTO SP,33.45,33.45,31.8,32.95,1256,20181128
521220,DAMOINDUS,44.55,45.4,43.45,43.75,848,20181128
521226,UNI ROYAL IN,9.36,9.36,9.36,9.36,100,20181128
521228,TATIA GLOB,0.3,0.3,0.3,0.3,700,20181128
521240,SAMBANDAM SP,118,118,118,118,221,20181128
521248,KITEX GARMEN,109.4,110.5,108.7,109.75,8130,20181128
522001,CRANEX LTD.,11.75,11.75,11.75,11.75,100,20181128
522004,BATLIBOI LTD,14.9,15.4,14.75,14.75,14473,20181128
522005,AUSTIN ENGG.,65.8,69.8,64.55,68.75,518,20181128
522014,UNITED DRILL,124.1,127.9,122,124.6,514,20181128
522017,FLUIDOMAT,131.85,137.5,131.85,137,43,20181128
522029,WINDSOR MACH,71.85,73.9,65.55,67.5,73058,20181128
522034,SHANTHI GEAR,121,121,121,121,50,20181128
522064,HONDA SIEL,1020,1041.75,1020,1027.2,198,20181128
522073,HITECHGEAR,351,351,340,340.15,1150,20181128
522074,ELGI EQUIP,227,236,225,232.6,4451,20181128
522091,UV DER HORST,39.85,39.85,39.85,39.85,1845,20181128
522101,KILBURN ENGG,52.45,53.9,51.1,51.25,2362,20181128
522105,BIRLA PRETEC,18.25,18.25,16.7,16.9,144611,20181128
522108,YUKEN INDIA,543.85,563.2,532.25,552.15,3533,20181128
522113,TIMKEN (I),515.25,526,512.95,516.6,7466,20181128
522122,VOITH PAPER,811,821.95,800,811.7,310,20181128
522134,ARTSON ENG,53.85,53.85,50,50.5,4017,20181128
522152,SOLITAIR MC,41.15,45.7,41.15,44.05,495,20181128
522163,DIAMONPOWER,2.09,2.31,2.09,2.3,41063,20181128
522165,INDSIL HYD,79.95,88.8,70.1,77.95,7924,20181128
522183,ITL INDUSTRS,179.9,186,176,176.55,1938,20181128
522195,FRONTIER SPR,161.5,165,158,160,801,20181128
522205,PRAJ IND.LTD,107.7,108.3,106.2,107.15,90884,20181128
522209,YOGI SUNGWON,1.48,1.48,1.48,1.48,100,20181128
522215,SWISS GLASS,170,170,164,167.1,2374,20181128
522217,GUJ APOIND,166,172.05,165.7,166.3,1272,20181128
522229,TANEJA AERO.,29.5,29.5,28.4,29,7771,20181128
522241,M.M.FORGINGS,597.8,605,597,605,107,20181128
522249,MAYUR UNIQ.,386.7,398.85,386.7,392.05,698,20181128
522251,CENLUB INDUS,82,82,77.5,81.35,22,20181128
522257,RAJOO ENGIN.,35.75,36,35.55,35.75,138397,20181128
522261,DOLPHIN OFF.,52.05,52.1,50,50.4,6547,20181128
522263,JMC PROJECTS,82.55,83.75,82.25,83.65,2844,20181128
522275,GET&D,239,252,239,242.7,5397,20181128
522281,RAM RAT.WIRE,133,136.65,132.5,133.05,2437,20181128
522285,JAY NECO IND,4.81,4.89,4.7,4.72,10547,20181128
522287,KALPA.POWER,361.75,361.75,355.5,355.75,2061,20181128
522294,T & I GLOBAL,114,114.95,100,100.8,35737,20181128
522295,CONTROL PRNT,335,350,335,350,36,20181128
523007,ANSAL BUILD.,59.45,59.45,48.85,52.9,1528,20181128
523011,WEIZMANN LTD,46,46,43,43,1317,20181128
523019,B.N.RATHI SE,28.05,28.05,25.1,25.45,6590,20181128
523021,RISHITECH,42.6,42.6,42.6,42.6,379,20181128
523023,SINCLAIR HOT,328,328,325.05,326.8,1443,20181128
523025,SAFARI IND.,754.45,759.4,733,743.8,2194,20181128
523100,COSMO FERR.,18.75,18.75,18.75,18.75,200,20181128
523105,P.POLYSAC(NR,67.35,67.35,67.35,67.35,1,20181128
523120,ADOR MULTI.,29,29,27.1,27.1,1173,20181128
523127,EIH ASSO.HOT,328,360,327,331.85,6209,20181128
523144,MEDI CAPS,13.35,14.35,13.15,14.15,750,20181128
523151,OTCO INTERN.,17.65,17.65,17.5,17.5,1125,20181128
523160,MORGAN CRU,1505,1519.95,1490,1493,442,20181128
523204,ABAN OFFSHO,78.65,78.8,76.6,76.9,100520,20181128
523207,KOKUYOCMLN,105.85,106.85,105.05,105.3,4128,20181128
523229,BHARAT SEATS,108.9,110.9,105,105.75,18739,20181128
523261,VENKEY'S (I),2388,2400.7,2323,2329.3,7429,20181128
523269,ADVANI HOTEL,60.55,60.55,60.4,60.5,375,20181128
523277,G.V.FILMS,0.61,0.62,0.59,0.59,103745,20181128
523283,SUPER HOUSE,136.35,138.95,133.5,134.75,1020,20181128
523289,RAMA VISION,7.71,7.71,7.05,7.71,15255,20181128
523301,TCPL PACK,421.1,421.2,421,421,17,20181128
523319,BALMER LAWRI,192.05,192.05,186.05,187.55,8011,20181128
523323,KOVAI MEDI.,683,700,670,697.95,579,20181128
523329,ELDECO HOUS.,1700,1830,1632,1790,5105,20181128
523367,DCMSHRIRAM,368.95,368.95,351.95,356.25,11585,20181128
523369,DCM SHR.IND,189,189.8,184.1,187.1,3328,20181128
523371,MAWANA SUGAR,47,47,43.1,43.55,2233,20181128
523373,MINI DIAMOND,4.29,4.29,4.29,4.29,499,20181128
523384,MAH.RAS.APEX,121,128,119,126.4,1446,20181128
523385,NILKAMAL L,1554.55,1570.75,1542.15,1552,628,20181128
523391,NAHAR POLY,39.1,40.45,39,39.5,5752,20181128
523395,3M INDIA LTD,20683.5,20897.2,20683.45,20833.9,61,20181128
523398,JCHAC,1764.8,1810,1760.1,1760.1,50,20181128
523405,JM FINANCIAL,87.7,89,83,84,50830,20181128
523411,ADCINDIA,207,214,207,212.55,1955,20181128
523419,TAMIL.TELE.,2.13,2.13,1.99,2.01,722,20181128
523445,REL INDL INF,337,341.5,333.05,334.5,31401,20181128
523449,SHARP INDIA,41.25,41.25,39.2,39.55,1199,20181128
523457,LINDEINDIA,660.1,666.9,646.2,647.9,6162,20181128
523465,IND.BANK HSG,31,31,28.7,28.7,6410,20181128
523467,JAIMATA GLAS,0.49,0.49,0.49,0.49,4023,20181128
523475,LOTUS CHOC,27.9,28.45,26.55,26.65,2126,20181128
523483,PACIFIC IND.,122.15,122.15,122.15,122.15,1,20181128
523489,CMM HOSPITAL,13.66,13.66,12.6,12.6,4906,20181128
523523,RAINBOW PAP.,1.34,1.34,1.34,1.34,1191,20181128
523537,APM INDUS.,46.1,46.8,43.1,44,1408,20181128
523539,PRECISION WR,235,250,230,235.55,19938,20181128
523550,KRYPTON IND,13,13,12.75,12.75,268,20181128
523566,MARTIN BURN,44,44,43,43.1,553,20181128
523574,FEL,43.9,43.9,41.5,41.85,20513,20181128
523586,IND.TONERS,140.75,140.75,133.15,134.6,5612,20181128
523594,KUNSTSTOFFE,39,39,39,39,1,20181128
523598,SHIPP.CORPN,44.35,44.75,43.55,43.75,79978,20181128
523606,SIKA INTER.,145,150,145,150,127,20181128
523610,ITI LTD.,93.5,94.55,89.95,90.75,114398,20181128
523618,DREDGING COR,367.25,380,365.8,368.1,55987,20181128
523628,PODDAR,565.05,565.05,554.1,559.95,150,20181128
523630,NATIONAL FER,34.85,34.9,34.3,34.45,10462,20181128
523638,IP RINGS LTD,112.55,115,112.55,114,475,20181128
523642,PI INDUS.LTD,840.25,847.85,814.95,822.95,4221,20181128
523648,PLASTIBLEND,212.9,214,211.4,213,2810,20181128
523660,WATERBASE,172.9,174.9,168,168.75,61264,20181128
523672,FLEX FOODS,73,73,71.6,71.65,1964,20181128
523676,GOLKUNDA DIA,10.36,10.5,10.36,10.5,5186,20181128
523694,APCOTEX IND,538.6,548.8,538.3,539,506,20181128
523696,FORTIS MLR,57.65,57.95,57.6,57.95,1410,20181128
523704,MASTEK LTD,435.5,441,432.6,435.65,10083,20181128
523708,EIMCO ELECON,396,400,392.1,400,195,20181128
523716,ASHIANA HOU,122.25,122.25,121.1,121.25,1177,20181128
523724,VIJAY SHA.BU,7.71,7.71,7.13,7.35,6248,20181128
523736,DPL,112.6,112.8,111,111.25,2721,20181128
523754,EPC INDUS.,89,90,87.1,87.7,27935,20181128
523756,SREIINFRA,33.85,33.85,31.25,31.95,440990,20181128
523768,GUJ.BOROSIL,102.3,104.55,100,100.7,10810,20181128
523782,MITSHI,31.5,32.05,30.9,32.05,22114,20181128
523792,MAZDA LTD,270.9,297.95,270.9,292.95,2545,20181128
523796,VICEROY HOTE,6,6.06,5.9,6.06,32439,20181128
523828,MENON BEAR.,76.05,79.7,75.25,76.4,6084,20181128
523838,SIMPLX INFRA,217.5,218.5,213.3,213.75,16630,20181128
523840,INN.TECH.PAC,32.35,32.35,30.65,31.8,1649,20181128
523842,SUPER TANNER,3.42,3.59,3.35,3.36,22838,20181128
523844,INVICTA MED,4.9,4.9,4.67,4.67,7000,20181128
523850,AXTEL INDUS.,84,89.4,83,88.6,2643,20181128
524000,MAGMA FIN,110.15,110.95,108.25,109.5,2040,20181128
524013,HIND.FLUROCA,18.1,18.95,18.05,18.05,3804,20181128
524019,KINGFA,750,797.85,747,754.8,316,20181128
524037,RAMA PHOSPH,93,97,93,94.85,2228,20181128
524038,VENLON ENTR,2.99,2.99,2.85,2.86,12611,20181128
524051,POLYPLEX,572.1,579.25,560.05,563.9,3145,20181128
524075,ALBERT DAVID,373,397.35,370,397.35,3022,20181128
524080,HAR.LEATHER,22.15,22.15,22.15,22.15,700,20181128
524084,MONSANTO (I),2485.3,2515,2485.3,2497,103,20181128
524091,ACRYCIL LTD.,580,590,567.05,575.15,1780,20181128
524109,KABRA EXTR,76.65,78.55,75,78,5773,20181128
524129,VINYL CHEM,78.05,79.45,78,78.35,3208,20181128
524136,PEE CEE COSM,115,115,111,111,590,20181128
524164,IOL CHEM PH,172.4,180.25,168.55,172.85,168718,20181128
524174,KESAR PETRO,12.42,12.42,11.8,11.87,49001,20181128
524200,VINATI ORG.,1425,1436.9,1377.3,1384.35,3919,20181128
524202,LACTOSE(I),50,55.05,50,55,3317,20181128
524208,AARTI INDUST,1482.5,1492.95,1464.25,1476.15,4883,20181128
524210,PENTOKEY ORG,17,17,17,17,75,20181128
524212,WANBURY LTD,21.05,22.1,20.3,21.95,334,20181128
524218,RESONANCE,26.7,26.7,23.55,23.75,1210,20181128
524226,GUJ AMB EXP,236,241,232.8,234.75,7035,20181128
524230,RASHTR.CHEM.,59.65,59.65,58.25,58.4,282358,20181128
524280,KOPRAN LTD.,37.85,38.45,36.4,36.95,12937,20181128
524288,AIMCO PESTI.,129.45,129.45,125,126.15,2910,20181128
524322,KABRA DRUGS,1.01,1.01,1.01,1.01,200,20181128
524324,SEYAIND,593.9,597,560.6,569.15,8049,20181128
524330,JAYANT AGRO,268.05,271.7,263.1,265.6,2371,20181128
524332,BCLIL,108.95,108.95,102,103.2,10822,20181128
524336,SH.HARI CHEM,43,44.65,42,42.5,1842,20181128
524342,INDOBORAXC,564.95,568,555.1,558.1,1085,20181128
524348,AARTI DRUGS,550,567,550,553.8,1177,20181128
524370,BODAL CHEM,112.25,113,109.9,110.7,8454,20181128
524372,ORCHIDPHAR,5.55,5.75,5.31,5.63,18436,20181128
524394,VIMTA LABS,254.15,256.5,247.25,249.25,2211,20181128
524396,BIOFIL CHEM,8.16,8.16,8.16,8.16,265,20181128
524400,ISHITA DRUGS,15.22,15.22,14.5,14.5,2035,20181128
524404,MARKSANS,30.2,30.35,29.3,29.45,94691,20181128
524408,UNIV.STARCH,63.7,63.7,63.7,63.7,231,20181128
524412,AAREY DRUGS,31.45,37.9,31.4,35.9,147786,20181128
524414,NORRIS MEDI.,5.01,5.26,4.83,4.85,165,20181128
524440,CAMEX LTD,33.05,34.5,33.05,33.55,535,20181128
524444,KAVITIND,22.15,26.9,22.15,26.85,10866,20181128
524470,SYNCOM FORM.,1,1.03,0.99,1,404150,20181128
524480,RIDHI SIDHI,495.05,495.05,495.05,495.05,3,20181128
524494,IPCA LAB LTD,787,796.3,782.8,789.85,3010,20181128
524500,KILITCH DRUG,182.4,186.7,177.1,178.55,6129,20181128
524506,CORAL LAB.,386,386,382.05,383,427,20181128
524516,BACIL PHARMA,2.67,2.67,2.67,2.67,600,20181128
524518,KREBS BIOCHM,124.5,124.5,124.5,124.5,54,20181128
524520,KMC SHIL,14.5,14.5,13.5,13.55,10337,20181128
524522,LAFFANS PETR,19.55,19.55,19.55,19.55,2000,20181128
524534,BHASKAR AGRO,25.65,25.65,24.65,24.65,500,20181128
524542,SUKJIT STRCH,412.1,429.9,412.1,429.9,70,20181128
524558,NEULAND LAB.,498.9,499.75,485.1,489.55,1155,20181128
524564,GAYATRI BIO,2.59,2.59,2.59,2.59,10,20181128
524570,PODDAR PIGM.,188,201,188,195.3,256,20181128
524576,VIVID IND,39.35,39.5,37.8,38.3,1052,20181128
524582,TIRUPATI STA,41.9,42,39.45,41.5,55,20181128
524594,ASHOK-ALCO,70.55,72.85,70.55,71.65,382,20181128
524598,AKSHARCHEM I,455,455,449,449,40,20181128
524606,BERYL DRUGS,9.2,10.4,9.2,10.4,200,20181128
524610,RATHI GRAPH.,3.99,4,3.99,3.99,2700,20181128
524634,ALU FLUORIDE,129.95,129.95,123,125.4,7699,20181128
524640,ARCHITORG,26.5,26.5,22.55,25,10014,20181128
524642,SIKOZY REAL,0.57,0.57,0.57,0.57,1918,20181128
524648,INDO AMINES,100.2,101.9,99.1,100.5,2257,20181128
524652,IND.SWIFT LT,6.95,7,6.71,6.71,1002,20181128
524661,WELCURE DRUG,0.52,0.56,0.52,0.56,303,20181128
524663,BH.IMMUN&BIO,12.65,12.94,12.5,12.56,9823,20181128
524667,SOTL,980.05,1009.1,980,1003.05,231,20181128
524669,HESTER BISC,1133.05,1159,1093.8,1127.75,525,20181128
524675,KABSONS INDU,7.56,7.56,6.84,7.49,728,20181128
524687,BASANT AGRO,5.02,5.05,5,5.03,13592,20181128
524689,PARENT.DRUGS,8.55,9.37,8.55,9.37,1005,20181128
524699,KILBURN CHEM,69.2,69.95,64.55,68.45,512,20181128
524703,SANDU PHARMA,26,26,26,26,300,20181128
524709,NACLIND,27.4,27.9,27.25,27.25,1600,20181128
524711,VISTA PHARMA,22,22.9,22,22.05,24645,20181128
524715,SUN PHARMA.,491,502.25,482,486.35,720981,20181128
524717,TITAN BIOTEC,49.95,49.95,47.9,47.9,664,20181128
524731,JENBURKT PH.,630,630,612,613.4,892,20181128
524735,HIKAL LTD.,151.05,154,150.75,151.3,34918,20181128
524742,CAPLIN POINT,404.4,409,399,406.1,1335,20181128
524748,LINK PHARMA,26.65,27.75,26.5,26.5,1229,20181128
524758,WINTAC LTD,196,200,196,200,350,20181128
524764,NUTRA,21,21,19.3,19.95,24615,20181128
524768,EMMESSAR BIO,21,21.6,18.5,19.95,1776,20181128
524774,NGL FINE CHM,463.5,471.95,455,460.9,510,20181128
524790,EVEREST ORG.,87.5,89.5,87.5,89.5,455,20181128
524804,AUROB.PHARMA,787,791.3,779.5,788.4,82502,20181128
524808,PHYTOCHEM I.,42.65,44.6,42.4,44.2,214,20181128
524816,NATCO PHARM,717,718.95,710,713.2,4679,20181128
524818,DYNAMIC IND.,103.6,103.6,98.8,99.5,3001,20181128
524820,PANAMA PETRO,129.9,130,122.3,125.35,754,20181128
524824,BAL PHARMA,78.75,80.4,76.5,78.7,2225,20181128
524828,BDH INDUS.,69,69,69,69,75,20181128
526001,JAUS POLYMER,19.85,19.85,18.1,18.1,215,20181128
526025,GLOBUS CON,7.85,8.6,7.85,8.6,17,20181128
526027,CUBEX TUBING,22.35,22.39,21.35,22.39,7552,20181128
526043,POLYMECH.MCH,35.3,35.3,33.35,33.35,200,20181128
526073,GALAXY BEAR.,115.2,115.2,115.2,115.2,2700,20181128
526093,SATVAH.ISPAT,9.9,10.02,9.9,10.02,201,20181128
526113,UNIROYAL MAR,9.16,9.16,9.16,9.16,400,20181128
526117,SHERVANI IND,680,680,632.05,645.7,295,20181128
526137,SHETRON LTD,38.35,38.5,38,38.05,316,20181128
526139,TRANSGENE BI,3.82,3.82,3.5,3.68,13762,20181128
526143,MPL,7.58,7.85,7.22,7.32,5080,20181128
526159,NIKHIL ADHSV,134,134,132,132,250,20181128
526161,SPENTA INT.,94.1,94.1,94.1,94.1,1,20181128
526169,MULTIBASE I,460.05,478,460.05,465.4,1569,20181128
526173,ANDREW YULE,22.25,23,22.2,22.75,120368,20181128
526179,LUDOLOW JUTE,76,76,70.15,70.8,5530,20181128
526217,HITECHCORP,114.05,115.8,114,115.8,1390,20181128
526225,BLOOM DEKOR,16.1,18.7,15.95,16.3,473,20181128
526227,FILATEX INDI,62,62.5,56.3,56.75,203834,20181128
526231,STD.SURFACT.,15.17,15.17,15.17,15.17,100,20181128
526235,MERCATOR,15,15.35,14.8,15.13,42938,20181128
526241,AMRAPALI IND,4.16,4.16,4.16,4.16,1,20181128
526247,PREMIER EXPL,250.65,251,237.25,239.5,4394,20181128
526263,MOLD-TEK TEC,44.4,44.4,43.2,43.3,700,20181128
526299,MPHASIS LTD,922,961.65,916.9,954.1,48476,20181128
526301,MEDINOVA DIA,18.2,18.2,17.3,17.35,2134,20181128
526315,DIVYA.GRANIT,94.1,97,92.65,96.95,895,20181128
526365,SWARNASA,11.9,11.9,11.9,11.9,1,20181128
526367,GANESH HSG.,58.5,58.5,56.35,56.8,1260,20181128
526371,NMDC LTD,94.7,94.75,93.2,93.95,164861,20181128
526381,PAT INT LOG,40.2,40.2,38.4,38.8,2487,20181128
526397,ALPHAGEO (I),472.4,480.65,465.6,467.85,310,20181128
526407,RIT PRO IND,10.98,10.98,10.98,10.98,1,20181128
526409,KKALPANAIND,31.55,33.4,30.1,30.65,7333,20181128
526415,OK PLAY (I),60.3,60.3,55,57.2,2375,20181128
526423,KRITI INDUS.,35,35.5,33,33.25,13698,20181128
526435,PERFECTPAC,190,194,188,194,573,20181128
526471,WINSOME BREW,5.2,5.2,4.81,5.18,3372,20181128
526477,S.A.ENTERPR.,3.71,3.72,3.71,3.72,977,20181128
526479,SKY INDUST.,33,35.6,33,35.4,257,20181128
526481,PHOENIX INT.,15.2,16.05,15.2,16.05,495,20181128
526490,PRATIK PANEL,2.1,2.1,2.1,2.1,100,20181128
526492,RISHIROOP,49.9,51.95,47.8,51.95,737,20181128
526494,PROMACT,8.12,8.12,8.12,8.12,300,20181128
526504,DOLPHIN MEDI,0.97,0.97,0.97,0.97,19400,20181128
526506,SYSTAMATIX C,53.55,53.55,53.55,53.55,250,20181128
526508,SHAHISHIP,7.8,8.28,7.8,8.28,101,20181128
526519,ALPINE HSG.,17.95,19.5,17.3,17.45,1961,20181128
526521,SANGHI IND.,60.7,61,54,58.65,23042,20181128
526525,WORLDWIDE LE,11.54,12,11.54,12,7245,20181128
526538,MAXIMAA SYST,5.4,5.4,5.14,5.31,1567,20181128
526544,SCANP GEOM,36.4,36.7,35.5,36.1,6809,20181128
526546,CHOKSI LABOR,17,18,17,18,1300,20181128
526550,CCHHL,7.65,7.8,7.6,7.6,2001,20181128
526568,LONGVIEW TEA,16.6,16.6,16.6,16.6,1002,20181128
526574,ENTERPR.INTE,8.06,8.06,8.06,8.06,200,20181128
526576,TECHIN,4.37,4.6,4.37,4.6,1168,20181128
526582,TPL PLAST,175,184.2,170.85,173,22671,20181128
526586,WIM PLAST LT,739.95,740,721.1,739.6,2213,20181128
526588,PHOTOQUIP(I),31.65,33.95,31.65,33.95,1692,20181128
526596,LIBERTY SHOE,166.75,168,161.1,162.35,7461,20181128
526604,LIPPI SYSTEM,11.7,11.7,11.7,11.7,5,20181128
526608,ELECTROTHERM,165.4,165.4,153.25,159.3,2990,20181128
526612,BLUE DART EX,3055.7,3120,3006.05,3060.85,84,20181128
526614,EXPO GAS,5.32,5.85,5.32,5.5,2602,20181128
526616,NAT.PLASTIC,45,45.5,44.5,45.05,4217,20181128
526622,MFL INDIA,0.19,0.19,0.19,0.19,100,20181128
526640,ROYALE MANOR,9.19,9.38,9,9.36,1443,20181128
526642,MIRZA INTER,82.2,82.45,79.3,79.95,3761,20181128
526650,TOURISM FINA,125.55,126.1,125.4,125.5,787,20181128
526666,BHARTIYA INT,249.5,249.5,232.1,238.85,212,20181128
526668,KAMAT HOTELS,43,43.55,41.05,41.15,26201,20181128
526687,POLO HOTELS,6.42,6.5,6.42,6.42,1410,20181128
526689,FENOPLAS.LTD,57.5,57.5,54.5,54.8,102,20181128
526703,ECOPLAST LTD,108,109.45,101.2,108.95,235,20181128
526711,ADARSH PLANT,5.06,5.07,5.06,5.07,2502,20181128
526717,GOPALA POLY.,76,76.4,70.5,71.6,142172,20181128
526721,NICCO PARKS,37.95,38.45,35,36.7,4606,20181128
526723,NTC INDUST,36,36,35.15,35.35,1178,20181128
526725,SANDESH LTD.,755,770,755,758.55,209,20181128
526727,GARNET CONST,13,13.4,12.75,13.12,5329,20181128
526729,GOLDIAM INT.,87.5,90.9,85,88.4,263643,20181128
526731,BRIGHT BROS.,82,84.5,81.05,83.95,28922,20181128
526737,CORPOR COUR,15.5,15.5,14.95,14.95,9,20181128
526739,NARMADA GEL,115,118.3,112,113.15,147,20181128
526747,P.G.FOILS,86.1,86.5,78.25,82,4261,20181128
526755,VELAN HOTELS,5.75,5.75,4.62,4.99,4325,20181128
526775,VALIANT COMM,32.4,32.7,32.4,32.7,100,20181128
526783,DR.AGAR.EYE,381.05,399,381.05,399,43,20181128
526795,MAHASAGAR TR,3.69,3.69,3.69,3.69,100,20181128
526797,GREENPLY IND,131.2,132.9,131.2,132.1,3914,20181128
526801,PSL LTD,1.48,1.58,1.48,1.57,91930,20181128
526807,SEAMEC LTD,201.4,205,196.15,199.2,415,20181128
526817,CHEVIOT CO.,720,723.9,705,706,909,20181128
526821,DAI-ICHI KAR,205,220,205,213.55,1677,20181128
526823,RAJINFRA,6,6,6,6,200,20181128
526827,SPICE ISLAND,16.35,16.35,16.35,16.35,1,20181128
526829,CONFI PETRO,35,35,34.5,34.6,55860,20181128
526847,ASHIRWAD STL,7.24,7.24,7.24,7.24,1,20181128
526849,BANARAS BEAD,45.3,49.75,45.3,49.75,26,20181128
526851,AREX IND.,70,70,70,70,100,20181128
526853,BILCARE LTD.,33.05,34.45,33,33.15,2484,20181128
526859,INTER ST.FIN,0.36,0.36,0.36,0.36,1900,20181128
526861,RISHI LASER,25,25.8,23.75,24.2,1756,20181128
526881,63MOONS,107.35,109.85,102.65,103.45,163773,20181128
526885,SARLA PER F,30.25,30.95,29.6,30,3080,20181128
526899,HFIL,12.44,12.44,11.76,12.22,11037,20181128
526905,PADMAIND,106,107.95,85.55,104.5,10783,20181128
526917,CHD DEV LTD,8.56,9,8.56,8.73,9687,20181128
526921,21ST CEN.MGM,23.5,23.5,23.5,23.5,1,20181128
526927,DION,7.3,7.74,6.31,6.85,28608,20181128
526931,HARIYANA SH.,63.85,63.85,56.6,57.5,907,20181128
526945,TYROON TEA,37,37,37,37,239,20181128
526947,LA-OPALA RG,228,234,220.25,229.75,1333,20181128
526951,GOLDEN LAMIN,659.9,659.9,643,645.5,61,20181128
526953,VENUS REMEDI,54.65,55.9,50.15,51.4,29302,20181128
526957,UDL,29.05,29.05,28,28.25,3392,20181128
526965,GUJ.CRAFT IN,34.8,38.4,34.8,38.4,445,20181128
526971,DHOOT I.FIN.,31.5,35.35,31.5,34.4,121,20181128
526981,SHRI BAJRANG,16.7,17.3,16,17,1286,20181128
526987,URJA GLOBAL,4.54,4.54,4.54,4.54,186256,20181128
527001,ASHAPURA LTD,30.25,30.7,29.2,29.65,14145,20181128
530001,GUJ.ALKALI,558.9,569.95,551.75,556.9,4430,20181128
530005,INDIA CEM.,91.4,91.7,88.15,89.05,207415,20181128
530007,JK TYRE IND,99.5,101.3,98.05,98.4,94528,20181128
530011,MANGLR.CHEM,36.9,37.5,36.1,37,16870,20181128
530017,STD.INDUST.,15.55,16.2,15.45,15.9,8430,20181128
530019,JUBILANT,696.05,698.45,690.15,694.6,8810,20181128
530023,THEINVEST,207,209.95,199,202.5,6063,20181128
530043,ACKNIT IND,148,148,135.3,138.85,16930,20181128
530047,MOHOTAIND,64,67.7,61.95,62,2142,20181128
530057,VIVANZA,25.45,25.45,25.45,25.45,32,20181128
530065,LORDSHOTL,2.7,2.7,2.7,2.7,4335,20181128
530067,CSLFINANCE,334.95,340,320,332.3,1205,20181128
530073,SANGHVI MOVE,117.5,117.5,116.25,116.25,654,20181128
530075,SELAN EXPLOR,182.4,183.35,177.1,177.75,4609,20181128
530077,FRESHTROP FR,124.15,129.75,124.15,126.9,11506,20181128
530079,FAZE THREE L,54.8,57.9,47.4,51.3,5866,20181128
530109,ANUPAM,15,15,15,15,8000,20181128
530111,RAJ PACKAGIN,32,32,32,32,60,20181128
530117,FAIRCHEM,337.05,340,333.8,334.15,1096,20181128
530125,SAMRAT PHARM,68,68,62.5,62.6,425,20181128
530127,NPR FINANCE,29.5,29.5,26.2,28.95,305,20181128
530129,NILE LTD.,388.7,394.05,381.85,383.05,2677,20181128
530131,UDAIPUR CEME,14.3,14.95,14.3,14.5,39059,20181128
530133,AMCO INDIA L,26.95,30,26.95,28.5,267,20181128
530135,OPTIEMUS,124.25,127.9,124.2,126.45,18183,20181128
530139,KREON FIN,6.27,6.27,6.27,6.27,1000,20181128
530141,GYAN DEVELOP,6.25,6.25,6.25,6.25,1000,20181128
530145,KISAN MOULD.,77.9,77.9,77.9,77.9,12346,20181128
530149,KSL & IND.,6.36,6.36,6.36,6.36,25,20181128
530151,VIJAY TEXTIL,49,49,45.75,46.95,390,20181128
530163,KERALA AYUR,71,72,68,68.4,2764,20181128
530169,MOHIT PAPER,15.68,15.68,14.21,14.21,2006,20181128
530173,OSCAR GLOBAL,4.88,4.88,4.88,4.88,50,20181128
530175,ODYSSEY TECH,20.5,20.95,20,20.6,3415,20181128
530177,SPS INTL.,8.89,8.99,8.89,8.99,202,20181128
530185,SURAT TEXT.,3.14,3.16,3,3.12,57312,20181128
530187,ATHARV ENT,0.95,0.95,0.95,0.95,200,20181128
530191,CHROMATIC IN,1.1,1.1,1,1.01,189885,20181128
530197,BAGADIA COLO,7.35,7.35,7.35,7.35,5,20181128
530199,THEMIS MEDIC,380.05,388.3,372,374.3,3544,20181128
530201,KALLAM,20.85,20.85,19.35,20.05,10199,20181128
530207,BRAWN BIO,39.55,39.7,39.55,39.7,504,20181128
530215,KINGSINFRA,24.4,24.4,20.65,24.35,480,20181128
530219,NUTRICIRCLE,57,57,57,57,186,20181128
530233,AURO LAB.,63.7,63.7,60.85,61.8,2980,20181128
530235,KJMC FIN.,30.6,30.6,30.6,30.6,100,20181128
530239,SUVEN LIFE S,251.95,251.95,235.2,241.3,56242,20181128
530251,RISA INTL,0.38,0.38,0.38,0.38,30447,20181128
530259,INTER ST.OIL,13.95,13.99,13.79,13.79,600,20181128
530289,SP CAPITAL,23.15,23.15,23.15,23.15,25,20181128
530299,KOTHARI PROD,99.7,100.1,97.85,99.75,1464,20181128
530305,PICCADILY AG,11.65,12,11.5,11.7,5534,20181128
530307,CHAMANLAL SE,81.95,82.7,78.5,78.7,37867,20181128
530309,CHANDRA PRAB,18,19.65,18,19.65,231,20181128
530315,HIND.TIN WRK,70,70.7,68,68.55,3636,20181128
530317,GODAVARI DRU,23.8,23.8,23,23.35,1330,20181128
530331,PREMCO GLOB.,248.55,249.5,240.5,249.5,95,20181128
530341,MUKESH BABU,85.7,85.7,83.9,83.9,31,20181128
530343,GENUS POWER,29.2,29.75,29.15,29.45,4841,20181128
530355,ASIAN OILFIE,75.1,77.3,75.1,77.3,9042,20181128
530363,UGAR SUGAR,12.83,13.38,12.59,12.92,48714,20181128
530365,ORIENTBELL,189,189.5,178,179.05,3336,20181128
530367,NRB BEARINGS,186.4,189.15,185,185.7,3019,20181128
530369,VAMSHI RUBB.,32.9,33,29.05,30.8,12491,20181128
530377,NILA INFRA.,7.7,7.9,7.5,7.52,29661,20181128
530381,PETRON ENGG.,35.65,39.2,35.55,35.65,1157,20181128
530401,VINYOFLEX LT,25.3,25.45,25.3,25.45,650,20181128
530405,JINDAL CAP.,5.73,5.78,5.73,5.78,400,20181128
530419,SUMEDHA FISC,21.9,21.9,20.5,20.6,1726,20181128
530427,CHOKSI IMAG,19.75,21.35,19.75,20.4,252,20181128
530429,ASHISH POLY.,7.5,7.5,6.9,6.9,1920,20181128
530431,ADOR FONTECH,117,121.5,112.35,114.15,6892,20181128
530433,SHIVA FERT.,42.5,42.5,36.55,39.95,2210,20181128
530459,VALSON INDUS,33,33,31,31,3,20181128
530461,SABOO SODIUM,8.98,8.98,8.28,8.76,3290,20181128
530475,TINNARUBR,38.35,45.85,38.35,45.7,261,20181128
530477,VIKRAM THERM,74.25,80,74.25,78,400,20181128
530499,A.K.CAPITAL,312.15,328.95,311,315,991,20181128
530517,RELAXO FOOT.,766.7,768,755.5,760.5,1653,20181128
530521,VIRAT INDUS.,85,87,80.5,86.1,682,20181128
530533,TERAI TEA CO,36.05,36.05,36.05,36.05,31,20181128
530543,MARG LTD,13.3,13.35,13.3,13.3,19160,20181128
530545,COSCO INDIA,186,188.5,180,188.5,961,20181128
530549,SHILPA MEDIC,384.4,384.4,370,371.85,3580,20181128
530555,PARAMOUNT CO,15.5,15.6,14.28,14.28,468097,20181128
530557,NCL RESEARCH,0.59,0.59,0.58,0.58,1812,20181128
530565,ARCHANA SOFT,3.45,3.45,3.45,3.45,21,20181128
530579,GOLDEN GOEN,4.64,4.64,4.58,4.62,50693,20181128
530585,SWASTIK INV,71.4,73.8,65.9,73.8,102,20181128
530589,PRIMA PLASTI,111.25,112,105,108.2,8973,20181128
530609,CARNATION IN,14.99,14.99,13.92,13.92,102,20181128
530611,STURDY INDS,0.48,0.48,0.48,0.48,32000,20181128
530621,AAIL,45.85,46.6,45.8,46,1822,20181128
530627,VIPULORG,206,209,200,203.05,25074,20181128
530643,ECORECO,34.85,34.9,34.6,34.85,299,20181128
530655,GOODLUCK,66,66.25,65,65.8,3328,20181128
530665,ZENITH HEALT,1.58,1.65,1.51,1.55,49756,20181128
530675,YORK EXPORTS,10.84,10.84,10.84,10.84,1,20181128
530677,SUPREME HO,22.9,22.9,22.9,22.9,800,20181128
530689,LYKISLTD,23.75,23.85,23.75,23.75,155,20181128
530695,PRIME PROP,23,23,21.55,21.55,98,20181128
530697,ZENLABS,88.35,88.35,79.95,79.95,24942,20181128
530699,RAJRAYON,0.19,0.19,0.19,0.19,4201,20181128
530705,FLORA TEXTIL,6.65,6.65,6.65,6.65,500,20181128
530709,GOWRA LEASNG,16.05,16.05,16,16,561,20181128
530711,JAGAN LAMPS,15.3,15.3,15.3,15.3,15,20181128
530713,AJEL,8.33,8.33,7.6,7.6,883,20181128
530715,ALPS INDS.,3.51,3.51,3.51,3.51,32802,20181128
530721,ANGIND,1.43,1.43,1.43,1.43,1821,20181128
530723,ASIT C FIN,66,66,66,66,700,20181128
530733,NOVAPUBLIC,28.9,28.9,28.9,28.9,9,20181128
530741,OVOBEL FOODS,24.6,24.6,23.4,23.4,800,20181128
530759,STERL.TOOLS,346,359.75,342,355.15,509,20181128
530773,IVRCL LTD,0.95,0.99,0.95,0.95,273373,20181128
530789,CEEJAY FINAN,120.05,121,120,120,2749,20181128
530803,BHAGIL,285,287.9,281,285.35,2787,20181128
530805,OIVL,18.5,18.5,18.5,18.5,3000,20181128
530809,BNR UDYOG,11.73,11.73,11.73,11.73,144,20181128
530813,KRBL LTD.,324.3,325,296.4,301.9,8598,20181128
530815,REFNOL RESIN,24.8,24.8,24.75,24.75,2,20181128
530821,SSPDL LTD,41.6,45.4,41.6,41.7,195,20181128
530825,DAIKAFFIL CH,65.05,66.95,65.05,65.9,6035,20181128
530829,CIL SECURITS,16,17.4,16,17.2,215,20181128
530843,CUPID LTD,164.5,165,162.05,162.85,866,20181128
530845,SUNSHIELD CH,178.1,182.95,178,178.2,498,20181128
530853,HIPOLIN LTD.,25,25,25,25,224,20181128
530859,COSBOARD IND,8.35,8.35,8.3,8.35,526,20181128
530871,CHEMBOND CHM,300.6,318.5,300.6,305.55,13951,20181128
530879,CIFL,206.85,206.85,199,199,5,20181128
530883,SUPER CROP.,16.9,17,16.45,16.5,52447,20181128
530885,FIVECORE,1.86,1.86,1.86,1.86,2100,20181128
530889,ALKA INDIA,0.19,0.19,0.19,0.19,500,20181128
530897,N.G.IND.LTD.,64.5,67.75,63.7,67.75,117,20181128
530915,J.R.FOODS,21.25,21.25,20.75,21.25,7515,20181128
530929,EURO ASIA,5.7,5.7,5.7,5.7,1000,20181128
530931,STANPACKS(I),4.56,4.56,4.56,4.56,1000,20181128
530943,SRI ADHIKARI,6,6.1,5.75,5.83,3126,20181128
530951,RAMINFO,42.2,43,42,43,597,20181128
530953,SUNIL AGRO F,41.9,41.9,41.9,41.9,50,20181128
530959,DIANA TEA CO,15.85,16,15.75,15.95,2434,20181128
530961,VIKASECO,11.72,12.2,11.72,11.74,58087,20181128
530965,INDIAN OIL,138.9,138.9,133.3,134,855466,20181128
530973,ALFA ICA (I),31.8,31.8,31.8,31.8,100,20181128
530977,SKCIL,65,72.85,64,65.25,1328,20181128
530979,INDIA HOME,80,80,77.6,78.7,5227,20181128
530991,ROOPA INDUS,11,11,11,11,400,20181128
530997,UNIQUE ORGAN,13.5,13.5,13.5,13.5,200,20181128
530999,BALAJI AMINE,466,470,455,456.65,1149,20181128
531041,COMPETENT AU,219.95,219.95,198.5,206.2,540,20181128
531067,CONTIL I LTD,6.5,7.09,6.5,7.08,102,20181128
531082,ALANKIT,21.3,21.3,19.45,19.85,146314,20181128
531083,NIHAR INFO,17,17,15.58,15.58,1430,20181128
531091,UNITED CRED.,19.9,19.9,19.6,19.6,115,20181128
531092,OM MET INFRA,31.35,31.75,30.4,30.75,9681,20181128
531099,RUBRA MEDICA,2.34,2.34,2.34,2.34,2000,20181128
531109,ISHAN DYES,55,56.9,54.4,55.5,3719,20181128
531111,GOTHI PLASCO,9.8,9.8,9.8,9.8,300,20181128
531120,PATEL ENGG.,42,42,39.4,39.7,48894,20181128
531127,MENAMANI,18.75,18.75,18.75,18.75,108,20181128
531129,INANI MARBLE,14.63,14.63,14.63,14.63,150,20181128
531146,MEDICAMEN BI,458.05,473.6,436,453.8,7429,20181128
531147,ALICON,659.5,659.5,653.6,657.6,83,20181128
531153,DILIGENT,16.3,16.3,16.3,16.3,17,20181128
531155,EPSOM PRO,4.8,4.8,4.8,4.8,11,20181128
531158,CATVISION,12,12,11.4,12,870,20181128
531161,ABM KNOWLEDG,71.5,72.9,68.6,69.05,103,20181128
531162,EMAMI LTD.,438.5,446.95,427.4,433.2,6628,20181128
531169,SKP SECURE.,52.95,52.95,52.95,52.95,100,20181128
531173,SYSCHEM (I),10.3,10.3,9.97,10.3,1151,20181128
531175,BLS INFOTE,0.19,0.19,0.19,0.19,3,20181128
531179,ARMAN FIN,390,391,370.2,391,390,20181128
531196,GAGAN POLYCO,2.33,2.33,2.16,2.16,505,20181128
531198,DHANADACOL,4.01,4.01,4.01,4.01,51,20181128
531201,SHILCHAR TEC,315,315,315,315,210,20181128
531206,KWALITY CRED,9.95,10.14,9.95,10.14,202,20181128
531209,NUCLE.SOFT E,363,387.7,361.8,382.15,15250,20181128
531210,COLINZ LABOR,9.8,9.8,9.35,9.8,1009,20181128
531213,MANAP FIN,85.7,85.95,82.3,82.95,119289,20181128
531215,RTS POWER CO,33.2,34.9,33.2,34.15,1435,20181128
531216,COMFORT INTE,1.01,1.08,1.01,1.04,62737,20181128
531223,ANJANI SYNT.,18.2,18.4,18.2,18.4,20,20181128
531233,RASI ELECTRO,6.19,6.2,5.73,5.77,55038,20181128
531253,INDIA GELAT.,96.8,99.7,96.75,97.55,609,20181128
531255,PARAGON FIN.,16.1,17,15.4,17,2039,20181128
531266,VST TILLERS,1610,1615,1581.2,1585.05,301,20181128
531273,RADHE DEVLOP,18.85,18.85,15.85,16.2,755,20181128
531278,ELIXIR,37.75,37.75,35.5,36,55,20181128
531280,PANKAJ POLY.,4.01,4.01,4.01,4.01,100,20181128
531287,NAT PLASTIC,36,36,34.75,34.75,202,20181128
531288,LEAD FINANC,4.2,4.2,4.2,4.2,55,20181128
531289,NATFIT,168.3,168.3,164,165.55,986,20181128
531300,AMIT INTNL.,1.96,1.96,1.94,1.96,6681,20181128
531306,DHP INDIA LT,580,580,531.2,533.3,1559,20181128
531307,SRK INDUS,0.67,0.67,0.67,0.67,5550,20181128
531310,AVAILABLE FI,8,8,8,8,100,20181128
531324,ROSELABS FIN,19.45,19.45,19.4,19.4,2100,20181128
531327,CHARMS INDUS,1.74,1.74,1.74,1.74,195,20181128
531335,ZYDUS WELL,1225,1246.75,1190,1211.95,2024,20181128
531337,IRISMEDIA,24.35,24.35,23.85,24.15,321029,20181128
531340,BERVIN INV.,18.35,18.35,18.35,18.35,20,20181128
531344,CONTAIN.CORP,680,680,657.25,664.25,9150,20181128
531346,EASTERN TRED,47.1,54,47.1,54,288,20181128
531349,PANACEA BIOT,159.45,159.65,152.45,154.1,9521,20181128
531358,CHOICE INT.,88.6,89.2,72,88.2,7372,20181128
531359,SHRIRAM ASSE,125.4,125.4,123,123,1350,20181128
531364,AQUAPIV,14.55,14.55,14.5,14.5,503,20181128
531373,BYKE HOSP,75,77.25,74.35,76,8288,20181128
531380,CENTENIAL SU,38.4,38.4,38.4,38.4,300,20181128
531381,ARIHANT FOUN,34.25,34.25,30.3,31,19,20181128
531397,POLYCON INT.,8.25,8.36,8.25,8.36,4600,20181128
531400,ALMONDZ GLO,25.8,25.8,25.8,25.8,2,20181128
531404,ZICOM ELECTR,7.75,7.95,7.7,7.7,1898,20181128
531410,GUJ.FOILS,2.35,2.35,2.35,2.35,110,20181128
531417,MEGA CORPN.,0.75,0.75,0.74,0.74,1002,20181128
531426,TAMIL.NEWSPR,249.7,251.5,246,248.25,3113,20181128
531431,SHAKTI PUMPS,374.4,380.15,372,374.95,2453,20181128
531433,SUNGOLD CAP.,1.18,1.18,1.18,1.18,10,20181128
531437,PWASML,35.2,37.25,35.2,35.6,84,20181128
531439,GOLDSTONE EN,18.95,19,17.55,17.6,5260,20181128
531454,POLYLINK POL,19.5,19.85,18.55,18.65,1389,20181128
531463,GBLINFRA,9.31,9.31,9.31,9.31,378,20181128
531467,ARNAVCORP,0.19,0.19,0.19,0.19,1002,20181128
531471,DUKE OFFSHOR,25,27.9,22.1,24.4,9902,20181128
531472,CYBELE IND,17.89,17.89,17.89,17.89,4596,20181128
531489,CG-VAK SOFTW,56.1,59.35,54.2,54.2,7036,20181128
531494,NAVKAR BUILD,19.09,19.09,19.09,19.09,2790,20181128
531497,MADHUCON PRJ,7.45,7.45,6.92,6.96,1751,20181128
531499,SYBLY INDS.,4.57,4.57,4.57,4.57,3240,20181128
531500,RAJESH EXPO.,572,573.05,571,571.15,39937,20181128
531502,ESAAR (I)LTD,0.59,0.59,0.59,0.59,7054,20181128
531503,MARIS SPIN.,56.55,56.55,56.55,56.55,1,20181128
531508,EVEREADY (I),200,202.7,198.1,200.45,3834,20181128
531512,ORIENT TRADE,11.29,11.29,11.29,11.29,29210,20181128
531515,MAHAN IND.,0.27,0.27,0.27,0.27,100,20181128
531518,VIKASPROP,2.49,2.49,2.49,2.49,526500,20181128
531524,I.C.S.A. IND,1.13,1.13,1.13,1.13,7058,20181128
531525,ACE SOFTWARE,21.75,21.75,21.75,21.75,5,20181128
531531,HATSUN AGRO,610.35,619,610.35,617.95,272,20181128
531539,RISHABH DIGH,37.75,37.75,37.75,37.75,822,20181128
531540,MARUTI INFRA,22.7,23,22.7,22.95,5402,20181128
531541,AVONLIFE,4.83,4.83,4.83,4.83,2200,20181128
531543,JINDAL WORLD,63.7,63.7,60.05,61.05,27695,20181128
531548,SOMANY CRAM,308,308.5,302.2,302.5,2463,20181128
531556,CORAL (I)FIN,16.21,16.8,15.07,15.08,27244,20181128
531574,VAS INFRA,3.8,3.8,3.8,3.8,320,20181128
531591,BAMPSL SECUR,1.14,1.14,1.14,1.14,256,20181128
531592,ADI RASAYAN,71.45,71.45,71.45,71.45,43,20181128
531595,CGCL,128.65,129.8,125.35,126.35,85800,20181128
531598,NIMBUS FOOD,0.19,0.19,0.19,0.19,4000,20181128
531599,FDC LIMITED,191.9,193,191,192,1983,20181128
531609,KG PETROCHEM,60.45,60.45,60.45,60.45,1,20181128
531611,AADHAARVEN,0.49,0.49,0.49,0.49,17,20181128
531624,COUNTRY COND,2.31,2.39,2.3,2.3,5716,20181128
531633,LINCOLN PHAR,244,251,238.45,248.55,29505,20181128
531635,SILVER OAK,12.9,12.9,12.9,12.9,10,20181128
531637,SWORD &SHIEL,3.6,3.6,3.55,3.55,600,20181128
531642,MARICOLTD,364.6,369,357.45,359.15,42410,20181128
531644,TOKYO FINANC,6.95,6.95,6.95,6.95,10000,20181128
531661,HITTCO TOOLS,3.61,3.61,3.61,3.61,300,20181128
531667,SHREE SURGOV,48.25,48.25,48.25,48.25,349,20181128
531673,ANKA INDIA,15.25,15.7,15.25,15.49,13800,20181128
531686,ADVIK LABORS,2.85,2.85,2.85,2.85,100,20181128
531687,KARUTURI GLO,1.38,1.39,1.32,1.36,208195,20181128
531688,PRITHVIEXCH,35.9,36.95,35.8,36,731,20181128
531694,RAINBOW FOUN,8.99,9.43,8.99,9.43,501,20181128
531695,VERONICAPRO,0.43,0.43,0.43,0.43,1,20181128
531717,VIDHIING,77.05,78.1,76,76.3,6556,20181128
531719,BHAGIRA.CHEM,456.9,457,432.05,439.9,5240,20181128
531723,STAMPEDE CAP,1.88,1.95,1.87,1.89,1135017,20181128
531726,PANCHSHEEL O,70,70,60.9,62,2430,20181128
531727,MENON PISTON,22.9,22.9,21.25,22.35,2177,20181128
531737,GREENCREST,6.72,6.72,6.72,6.72,75,20181128
531739,GENNEX LAB,3.85,3.85,3.68,3.74,36073,20181128
531746,PRAJAY ENGS.,9,9.1,8.8,8.82,4252,20181128
531752,SUN TECHNO,0.19,0.19,0.19,0.19,3001,20181128
531761,APOLLOPIPES,415.05,423,415.05,420,2726,20181128
531762,UNJHA FORMUL,9.25,9.25,9.25,9.25,200,20181128
531768,POLY MEDICUR,210.5,216,210.5,215.05,7648,20181128
531769,PFL INFOTECH,8.8,8.8,8.8,8.8,14,20181128
531784,KCLINFRA,0.78,0.78,0.78,0.78,4000,20181128
531795,ATUL AUTO,344.9,352,333,339.9,6205,20181128
531802,PRERNA INFR,18.1,18.1,17.5,17.5,500,20181128
531813,GANGAPAPERS,86,86,82.35,84.4,265,20181128
531814,TIRUPATI SAR,13.4,13.4,12.6,13.25,902,20181128
531822,RODIUM,140.8,145,139,143.05,4690,20181128
531842,LAHOTI OVER.,23.5,23.5,22.8,23,3177,20181128
531845,ZENITH BIRLA,0.71,0.72,0.71,0.72,1100,20181128
531847,ASIAN STAR,780,786.05,780,786,49,20181128
531855,PRABHAV IND,0.5,0.5,0.5,0.5,358,20181128
531859,ORIENTAL VEN,57,57,51.5,54.9,638,20181128
531861,JOINDRE CAPI,24.8,24.8,22.5,22.65,1651,20181128
531862,BHARATAGRI,104.5,111.9,104,105.5,2472,20181128
531867,UNITECH INTE,5.9,5.9,5.65,5.65,5300,20181128
531869,SACHETA MET.,50.6,50.6,45,48.25,103495,20181128
531879,PIONEER DIS.,154.95,154.95,145.9,146.15,294,20181128
531881,GMETCOAL,18.01,19.24,18.01,19.24,220,20181128
531882,KWALITYLTD,11.17,11.17,11.1,11.17,1095525,20181128
531888,REXNORD ELE.,39.45,39.45,35.1,35.45,434,20181128
531892,KHANDWALA SE,16.1,16.1,15.45,15.45,13,20181128
531893,SAWACA BUSI,1.43,1.43,1.43,1.43,994,20181128
531898,SANGUINE MD,0.25,0.25,0.25,0.25,2001,20181128
531900,CCL INTER,11.05,11.05,11.05,11.05,5,20181128
531917,TWINSTAR SOF,1.74,1.74,1.74,1.74,4585,20181128
531921,AGAR IND COR,178,182.45,177,182.45,405,20181128
531923,DHAMPURE SGR,9.38,9.38,9.38,9.38,2,20181128
531925,SHANTANU SHE,1.1,1.1,1.1,1.1,20,20181128
531950,VERTEX SEC.,2,2.08,1.96,1.96,12986,20181128
531952,RIBA TEXTILS,88,91.5,86.7,87.1,87593,20181128
531962,SHREMETAL,12.9,12.9,12.9,12.9,19,20181128
531977,CHARTERLOGIS,6.18,6.18,6,6.07,28545,20181128
531979,HIND ALUMIN,88.6,90.4,85.15,88.55,2439,20181128
532001,INDUCTO STL.,13.95,13.95,13.95,13.95,200,20181128
532007,SHREEVAT.FIN,9,9,9,9,50,20181128
532011,POOJA ENT,55.3,55.3,55.3,55.3,10,20181128
532015,GRAVITY (I),3.5,3.5,3.45,3.5,161,20181128
532022,FILAT FASH,2.45,2.45,2.29,2.44,4120,20181128
532034,SAFALHBS,1.48,1.48,1.48,1.48,1001,20181128
532039,ZENOTECH,38,39.4,37.2,37.9,8259,20181128
532051,SWELECT,264.1,270,262.1,263.45,308,20181128
532053,WALLFORT FIN,33.8,34,33.8,34,581,20181128
532054,KDDL LTD,457,490.45,452.55,458.1,160,20181128
532056,ADINATH EXIM,16,16,16,16,108,20181128
532067,KILPEST (I),80,85.75,80,82,2424,20181128
532070,SUPERB PAPER,22.65,22.65,20.5,21.25,55211,20181128
532072,INTER DIGI,0.15,0.15,0.15,0.15,2,20181128
532081,KSERASERA,0.19,0.19,0.19,0.19,54417,20181128
532090,VANDANA,0.19,0.19,0.19,0.19,503,20181128
532097,MUKAND ENGG.,22,22.05,21.6,21.7,550,20181128
532121,DENA BANK,16.5,16.5,15.9,16.2,136066,20181128
532123,BSE INFRA,2.38,2.4,2.3,2.33,2429,20181128
532124,RELIAB VEN,12.83,12.83,12.83,12.83,6,20181128
532129,HEXAWARE TEC,308.75,315.2,306,310.95,89633,20181128
532134,BANKBARODA,113,113,103.6,104.7,1071357,20181128
532139,G-TECH INFO.,1.88,1.88,1.88,1.88,11,20181128
532141,ANDHRA CEMEN,6.15,6.15,5.9,5.9,7529,20181128
532143,SKM EGG PROD,69.65,69.65,66.55,68,5063,20181128
532144,WELCORP,160,162.9,152.15,159.45,67672,20181128
532145,H.S.(I) LTD.,8.51,8.51,8.5,8.5,500,20181128
532149,BNK OF INDIA,86.9,86.9,82.5,82.9,1048001,20181128
532150,INDRAPRAST,39.2,40.15,38.65,39.05,9462,20181128
532155,GAIL (I) LTD,348.95,353,336.25,339.4,1371594,20181128
532156,VAIBHAVGBL,721.1,733.9,721.05,728,107,20181128
532159,PUSHPA.FLORI,43.4,43.4,43.4,43.4,363,20181128
532162,JK PAPER,166.8,166.8,159,159.85,73325,20181128
532163,SAREGAMA (I),566.5,567.95,551.25,555.35,3464,20181128
532164,MINOLTA FIN.,1.06,1.06,1.05,1.06,59077,20181128
532166,ALKA SECUR.,0.25,0.26,0.25,0.26,2034,20181128
532172,ADROITINFO,19.05,20.6,19.05,20.6,1022,20181128
532173,CYBERTECH,42.35,42.95,41.55,42.75,754,20181128
532174,ICICI BANK,357.7,361.45,353.5,359.05,856921,20181128
532175,CYIENT,617.4,627.35,614.7,620.7,8854,20181128
532178,ENGINRS.(I),117.6,118.55,116.35,116.7,72815,20181128
532179,CORPN.BANK,27.9,27.95,27.05,27.2,16809,20181128
532180,DHANALAK.BNK,16.3,16.3,15.55,16,18885,20181128
532181,GUJ.MINERAL,86.3,87.5,85.95,86.1,8446,20181128
532183,GAYATRI SUGR,2.97,3.26,2.97,3.26,11329,20181128
532187,INDUSIND BNK,1589,1620,1588,1614,86177,20181128
532189,INDIA TOURIS,304.25,313.35,302,305.45,6930,20181128
532209,J & K BANK,38.5,38.6,36,36.7,72162,20181128
532210,CITY UNION,176.95,179.2,176.4,177.4,11532,20181128
532212,ARCHIES LTD,27.55,27.55,27,27.35,1896,20181128
532215,AXIS BANK,627.2,631.1,622.65,627.65,869720,20181128
532216,HB STOCKHOL.,9.79,10.05,9.79,10.05,1400,20181128
532218,SOUTH IND.BK,15.6,15.96,15.25,15.41,6312220,20181128
532219,ENERGY DEV.,10.55,11.1,10.55,11,9190,20181128
532221,SONATA SOFT.,314.8,314.8,304.8,306.25,4886,20181128
532230,BENGAL TEA &,53.05,57.2,53,56,4470,20181128
532234,NAT.ALUM,65,65.65,64.55,64.7,233881,20181128
532240,INDIA NIPPON,445.1,460,428,430.9,1916,20181128
532259,APAR INDUS.,619,619,619,619,46,20181128
532268,ACCELYA,963.05,971.7,948.9,960.45,5877,20181128
532271,CYBERMATE,2.2,2.2,2.01,2.01,54280,20181128
532275,LANDMARC LEI,0.53,0.53,0.53,0.53,5,20181128
532276,SYNDICATE BN,35.55,35.6,34.65,34.75,76151,20181128
532281,HCL TECHNO,1006,1047.7,1006,1043.75,43341,20181128
532282,CASTEXTECH,1.33,1.35,1.26,1.35,92183,20181128
532284,TCFC FINANCE,32,32.05,28.55,30.2,76,20181128
532285,GEOJITFSL,45.7,46,43.1,43.9,9208,20181128
532286,JINDAL STE,156,156.75,151.1,151.75,1107180,20181128
532290,BLB LTD.,5.24,5.34,4.9,5.25,3203,20181128
532296,GLENMARK PHA,648.05,653,643.05,646.85,21877,20181128
532300,WOCKHARDT,523.95,525.05,509,516.9,136181,20181128
532301,TATA COFFEE,95.5,95.85,94.45,95.05,14475,20181128
532305,IND-SWIFT LA,58.1,59.35,57.05,57.45,2939,20181128
532307,MELSTAR INFO,1.65,1.65,1.65,1.65,100,20181128
532309,GEPIL,795.6,808,791.45,799.75,524,20181128
532310,SHREE RAMA,6.75,7.14,6.75,6.82,35499,20181128
532313,MAHINDRALIFE,396,400.5,392,392.75,2063,20181128
532318,GEMINI COMMU,0.29,0.29,0.29,0.29,12,20181128
532320,VAARAD,19.6,19.6,19.6,19.6,1,20181128
532321,CADILA HEALT,345.3,349.5,341.5,342.75,68883,20181128
532323,SHIVA CEMENT,16.95,17.05,16.5,16.6,203050,20181128
532324,CINEVISTA,6.15,6.35,5.94,6.24,49,20181128
532329,DANLAW TECH.,112,113.9,105,110.7,2651,20181128
532330,BIOPAC INDIA,7.18,7.18,6.77,6.99,1937,20181128
532331,AJANTA PHARM,1121,1129.95,1098.9,1103.25,14532,20181128
532333,HB PORTFOLIO,24.65,25.2,24.5,24.6,825,20181128
532334,HB ESTATE DE,14.61,15,14.61,14.75,1039,20181128
532336,BARON INFO.,0.2,0.2,0.2,0.2,200,20181128
532339,COMPUCOM SOF,11.12,11.35,11.11,11.12,1196,20181128
532341,IZMO,64.25,64.25,61.5,62,770,20181128
532342,COMMEX TECH,0.5,0.54,0.5,0.53,16046,20181128
532343,TVS MOTOR L,542.05,545.55,530,536.1,137420,20181128
532345,GATI LTD.,91.9,92.75,88.25,89.3,187994,20181128
532348,SUBEX LTX,6.14,6.17,6.01,6.01,177414,20181128
532349,TRANSPORT CO,279.3,281,276,279.85,4941,20181128
532350,PADMALAYA TE,2.49,2.49,2.49,2.49,7,20181128
532351,AKSH OPTIFIB,26.5,26.5,25.95,26,104825,20181128
532354,VIRGOGLOB,1.05,1.05,1.05,1.05,400,20181128
532355,PICTURHOUSE,1.99,1.99,1.99,1.99,400,20181128
532356,TRIVENI ENGG,53.3,53.3,48.15,48.7,61558,20181128
532357,MUKTA ARTS,41,41,40,40.35,1321,20181128
532362,NAGPUR POWER,33.05,34,33.05,33.05,450,20181128
532365,DYNACONS SYS,37.5,37.5,35.75,36.6,2669,20181128
532366,PNB GILTS,31.2,31.5,30.2,30.25,17540,20181128
532368,BCG,3.75,3.9,3.06,3.28,999889,20181128
532369,RAMCO INDS.,223.35,224.5,219.95,220.2,1537,20181128
532370,RAMCO SYSTM,309.7,311,307,308.25,455,20181128
532371,TATA TELESER,4.13,4.28,4.13,4.2,228611,20181128
532372,VIRINCHI,81.85,82.35,80.8,81.35,15280,20181128
532373,WEPSOLN,31.9,32.05,29,29.2,7327,20181128
532374,STER TECH,345.25,351.15,338.45,342.9,120693,20181128
532376,MRO-TEK,47.45,47.45,43.6,45.5,3052,20181128
532379,FIRSTOBJ,15.69,15.69,14.21,14.21,41084,20181128
532380,BABA ARTS,3.93,3.95,3.92,3.95,1512,20181128
532382,BALAJI TELE.,95.75,96.4,94.7,95.35,2266,20181128
532384,TYCHE INDS,83.1,86,83.1,85.45,2992,20181128
532386,CALIFORN.SOF,36,36,36,36,1075,20181128
532387,PRITISHN COM,12.8,12.8,12.6,12.8,199,20181128
532388,INDIAN OVER.,14.8,15.2,14.35,14.55,50241,20181128
532390,TAJ GVK HOTL,171.75,177.7,167.3,169.4,5666,20181128
532391,OPTO CIRCUIT,9,9.1,8.54,8.57,61707,20181128
532392,CREATIVE EYE,2.8,3,2.8,3,2276,20181128
532395,AXISCADES,94.4,96.65,91.45,92.6,87322,20181128
532398,UMESL,1.75,1.75,1.75,1.75,19,20181128
532400,KPIT,206,209.7,203.8,207.45,47765,20181128
532401,VIJAYA BANK,42.2,42.55,41.85,42,42510,20181128
532404,SAVEN TECHNO,16.72,16.72,16.72,16.72,2757,20181128
532406,AVANTEL LTD,205.1,211.9,200,203,1206,20181128
532407,MOSCHIP SEMI,24,24.5,23,23.05,28314,20181128
532408,MEGASOFT LTD,7.3,7.3,6.81,7.23,5659,20181128
532410,TRANSCORP IN,23.1,23.1,22,22.65,4216,20181128
532411,VISESH INFO.,0.19,0.19,0.19,0.19,5974,20181128
532413,CEREBRA INTE,31.5,32.4,30.4,32.1,7536,20181128
532414,IKF TECHNO,0.35,0.36,0.34,0.35,101875,20181128
532416,MID-DAY MULT,15.15,15.45,14.5,15,971,20181128
532418,ANDHRA BANK,28.35,28.7,27.9,28.15,70188,20181128
532419,SMARTLINK,89.45,90.2,86.7,87.9,7686,20181128
532424,GODREJ CONS,748.95,763,742,745.5,136244,20181128
532430,BF UTILI,223.75,223.95,212.9,214.25,62903,20181128
532432,UNITD SPR,650,650,629.15,634.7,47257,20181128
532439,OLECTRA,217.95,217.95,208,210.65,6125,20181128
532440,MPS LTD,514,516.9,498.8,500,1891,20181128
532443,CERA SANITAR,2423.7,2439.9,2380,2388.45,185,20181128
532444,T. SPIRITUAL,0.79,0.8,0.79,0.8,500,20181128
532454,BHARTI ARTL,333,333,311.4,314.5,360715,20181128
532455,SHALIMAR WIR,18,18,17.35,17.35,375,20181128
532456,COMPUAGE INF,23.25,23.7,23.25,23.7,1859,20181128
532459,AUNDEFAZE,23.15,23.15,23.15,23.15,500,20181128
532460,PONNI SUG(ER,139.95,140,139.95,140,1000,20181128
532461,PUNJAB NATIO,73,73,69.3,69.65,1573339,20181128
532466,ORACLE FIN,3411.55,3585,3402.45,3469.65,2558,20181128
532467,HAZ MUL PRO,0.52,0.52,0.52,0.52,133000,20181128
532468,KAMAHOLDING,5100.3,5100.3,5080.15,5080.15,22,20181128
532475,APTECH LTD,177.5,182.55,169.8,171,153249,20181128
532477,UNION BANK L,82.1,82.35,79,79.4,802285,20181128
532478,UNITED BREWA,1281,1281,1236.55,1242.95,13294,20181128
532479,ISMT LTD,5.85,5.99,5.8,5.81,5343,20181128
532480,ALLAHABAD BK,47.95,48.15,46.65,47.1,442168,20181128
532481,NOIDA-TOLL B,8.22,8.48,8.15,8.2,155336,20181128
532482,GRANULES (I),88.25,89.5,84.4,85.5,512750,20181128
532483,CANARA BANK,269.65,272,260.55,262.25,424115,20181128
532485,BALMER LA.IN,397,398,385.3,393.7,6245,20181128
532486,POKARNA LTD,170.3,170.3,161.15,162.75,1990,20181128
532488,DIVI'S LAB.,1501.05,1527.7,1468.85,1480.2,29255,20181128
532493,ASTRA MICRO,78.5,78.5,76,76.95,8235,20181128
532497,RADICOKHAIT,400.05,402.9,388.7,390.4,30524,20181128
532498,SHRMCITYUN,1579.95,1614.25,1560,1560.95,122,20181128
532500,MARUTISUZUK,7642.1,7705,7550,7565.5,70977,20181128
532503,RAJAPAMILLS,795,795,759,759.6,988,20181128
532504,NAVIN FLUORI,727,741.7,718,721.35,19191,20181128
532505,UCOBANK,19.5,19.5,18.7,18.9,47992,20181128
532507,BAG FIL MED,5.25,5.25,4.91,4.92,78409,20181128
532508,JSL,39.65,39.9,38,38.15,38203,20181128
532509,SUPRAJIT ENG,216.85,216.85,210,211.45,847,20181128
532511,EXCEL CROP.,3408.1,3409.3,3338.65,3377.4,92,20181128
532513,TVSELE,191.05,197.9,190,190.15,12363,20181128
532514,INDRA GAS,270,270.5,263.5,267.05,27180,20181128
532515,TV TODAY,368.65,369,357.9,364,2499,20181128
532518,FLORENCE,1525,1538.95,1479.95,1479.95,117,20181128
532521,PALRED,28.15,30.75,25.1,28,2790,20181128
532522,PETRONET LNG,218.5,218.7,215,215.85,40322,20181128
532523,BIOCON LTD.,610.95,610.95,591.65,599.45,104421,20181128
532524,PTC INDIA,82.95,82.95,79.4,79.65,138517,20181128
532525,BANK MAHA,13.26,13.42,13.02,13.18,105855,20181128
532527,RK FORGINGS,556,579,547.1,552.65,1643,20181128
532528,DATAM GLOB,106,109,105,105.5,14995,20181128
532529,NDTV,35,35.2,33.65,34.5,10768,20181128
532531,STAR,447.7,452.55,438,443.65,71255,20181128
532532,JAIPRA,6.79,6.79,6.44,6.56,6821540,20181128
532538,ULTRATECH CM,4011.95,4039.2,3985.4,4004.8,7620,20181128
532539,MINDA IND,320,326.9,318.9,321.75,9043,20181128
532540,TCS LTD.,1897,1982.15,1883.9,1976.55,778970,20181128
532541,NIITTECH,1093,1131.5,1089.2,1094.4,53990,20181128
532543,GULFPETRO,73,75.9,70.4,70.5,9759,20181128
532548,CENTURYPLY,171.9,173.25,169.6,172.6,8840,20181128
532553,WELENT,115.75,117,114.2,115.1,9448,20181128
532555,NTPC LTD,147,147.3,142.1,143.5,457058,20181128
532604,SALSTEEL,6.41,6.41,6.41,6.41,100,20181128
532605,JBM AUTO,304.8,311.65,300.05,303.35,4825,20181128
532609,BHARATIDIL,4.2,4.46,4.2,4.46,1101,20181128
532610,DWAR SUGAR,24,24.25,22.8,22.8,118258,20181128
532612,INDOCO REM,219,220.55,213.5,216.65,15390,20181128
532613,VIPCLOTHNG,32.1,32.95,31.8,32,12137,20181128
532614,IMPEX,0.41,0.41,0.41,0.41,100,20181128
532616,XCHANGING,45.35,46,44.05,45,7709,20181128
532617,JETAIRWAYS,294,319.8,287.8,308.8,2398153,20181128
532621,MORARJETEX,23.45,24,22.5,22.5,9638,20181128
532622,GATEWAY DIST,149.55,149.65,146.2,147.4,2141,20181128
532624,JINDALPH,32.8,33.9,32.8,33.9,1362,20181128
532626,PONDY OXIDES,399,407.9,390.1,392.2,5108,20181128
532627,JPPOWER,2.23,2.23,2.08,2.08,1345882,20181128
532628,3I INFOTECH,3.9,3.9,3.7,3.74,248272,20181128
532629,MCNALLYB,13.98,14.2,13.3,13.56,7010,20181128
532630,GOKALDAS,79,81.95,78.55,79.8,9483,20181128
532633,ALLSEC TECH,211.2,222.95,211,216.75,212,20181128
532636,IIFL,480,481.2,470.3,473.9,5075,20181128
532637,MAN DRUGORG,75.05,75.65,73,73.3,1201,20181128
532638,SHOPPER STOP,485.55,498,482,492.3,482,20181128
532641,NDL,66.45,67.25,66,66.1,9021,20181128
532642,JSWHL,2321.9,2343,2321.85,2334.85,24,20181128
532644,JK CEMENT,709.95,717.3,696.05,701.75,6975,20181128
532646,UNIPLY IND,61.95,61.95,59.15,59.65,4264,20181128
532647,PROVOGUE IND,3.09,3.09,2.87,3,27611,20181128
532648,YES BANK,181,181.9,160.15,161.7,15499288,20181128
532649,NECTAR LIFE,20.9,21,20.4,20.55,23818,20181128
532650,MSP STEEL,13,13.65,13,13.65,2657,20181128
532651,SPL INDS,48.45,48.5,46.6,47.7,12503,20181128
532652,KARNATAKA BK,105.8,105.8,101,101.8,484893,20181128
532654,MCLEOD RUSSE,127.85,127.85,125,125.7,6947,20181128
532656,FACOR ALLOYS,2.2,2.2,2.06,2.18,71538,20181128
532658,EON ELECT,40.15,41.8,40.15,41,4219,20181128
532659,IDFC,41.25,42.25,40.7,41.05,498533,20181128
532660,VIVIMED LABS,41.3,41.5,38.65,38.9,56961,20181128
532661,RANE MADRAS,460.75,460.75,451.05,456.15,231,20181128
532662,HT MEDIA,39.55,40.05,39.55,39.7,2474,20181128
532663,SASKEN,703.75,703.75,681.95,695.1,425,20181128
532666,FCS SOFTWARE,0.22,0.23,0.22,0.23,47083,20181128
532667,SUZLONENERGY,5.68,5.68,5.4,5.43,2474258,20181128
532668,AURIONPRO SO,150,151.25,147.05,150.7,2434,20181128
532669,SOUTHBIOTEC,2.1,2.12,2.05,2.12,4387,20181128
532670,RENUKA SUGAR,12.3,12.4,11.91,12.08,109543,20181128
532673,KM SUGARMILL,8.9,8.9,8.25,8.31,15066,20181128
532674,BANNARI AMMA,198,213.25,198,208.5,1210,20181128
532676,PBA INFRASTR,7.81,8.4,7.81,8.4,1101,20181128
532678,BOMBAY RAYON,11.46,11.99,10.97,11.08,43370,20181128
532679,SORILINFRA,292.2,295,283.3,284.25,14347,20181128
532682,ABG SHIPYARD,2.67,2.69,2.46,2.49,69021,20181128
532683,AIAENGINEER,1553,1644.2,1550,1598.35,5115,20181128
532684,EVEREST KANT,29,29.2,28.45,28.5,16722,20181128
532686,KERNEX MICRO,20.5,20.8,20.15,20.3,3820,20181128
532689,PVR LTD,1458,1506.35,1441,1462.7,17162,20181128
532690,RAMSARUP IND,0.42,0.42,0.42,0.42,250,20181128
532692,RADHA MADHAV,29.75,29.75,28.95,29.3,38841,20181128
532693,PUNJ LLOYD,8.3,8.32,7.55,7.59,195064,20181128
532694,BARTRONICSIN,6.92,8,6.92,7.23,4103,20181128
532695,CELEBRITYFAS,9.12,9.64,9.1,9.4,2871,20181128
532696,EDUCOMP SOLN,3,3.21,2.95,2.95,19010,20181128
532698,NITINSPINNER,86.7,87,86.1,86.85,2943,20181128
532699,ROYALORCH,120,121.9,116.25,116.7,1275,20181128
532700,ENT NETWORK,620,620,617.2,617.2,18,20181128
532701,SREE SAKTHI,6,6.28,6,6.05,3893,20181128
532702,GUJ PETRONET,185.4,189.45,178.9,188,158661,20181128
532705,JAGRAN PRAK,114.45,115,112.6,114.8,1569,20181128
532706,INOX LEISURE,218,221.45,211.05,213.55,13513,20181128
532707,DYNEMIC PRO,149.85,149.85,141,141.3,7525,20181128
532708,GVK POWERINF,7.72,7.8,7.5,7.56,249364,20181128
532710,SADBHAV ENGG,204.25,205.35,202.15,203.05,3088,20181128
532711,SUNIL HITECH,2.43,2.43,2.24,2.24,230989,20181128
532712,REL COM LTD,13.48,13.48,13.03,13.13,3326925,20181128
532713,SAKUMA EXPO,26.5,27.25,25.5,26.25,110129,20181128
532714,KEC INTERN,280.3,280.95,278,279.65,9938,20181128
532716,GILLA ARBUT,59.8,59.85,56.95,59,521,20181128
532717,INDOTECHTR,110,110,104.65,109.15,3,20181128
532719,BL KASHYAP,22.7,22.7,21.6,21.85,12090,20181128
532720,M&M FINANSER,422.7,430.2,418.5,421.3,53938,20181128
532721,VISA STEEL,8.95,9.25,8.93,8.93,2053,20181128
532722,NITCO TILES,35.8,36.3,34.25,34.5,6837,20181128
532723,MONNETPRO,8.65,9.5,8.65,9.5,176,20181128
532725,SOLAR IND,998,1015,998,1000.85,1072,20181128
532726,GALLAN METAL,56,57,54.65,56.45,21984,20181128
532727,ADHUNIK MET,2.7,2.7,2.69,2.69,52,20181128
532728,MALU PAPER,41.1,41.9,40.3,40.3,999,20181128
532729,UTTAM SUGAR,105.65,106.35,103,103.2,4826,20181128
532730,STL GLOBAL,8.89,8.89,8.11,8.18,3290,20181128
532731,ROHIT FERRO,1.96,2.1,1.96,2.1,1953,20181128
532733,SUN TVNET,611,618.2,605.75,608.4,44767,20181128
532734,GODAWARI POW,256.3,304,256.3,285.5,64390,20181128
532735,RSYSTEMINT,51.95,51.95,43.55,44.6,1184,20181128
532737,EMKAY GLOB F,98.1,98.1,94.05,96,723,20181128
532740,LOKESH MACH,45.05,45.05,44,44.3,2021,20181128
532741,KAMDHENU,171,172.95,164,165,483,20181128
532742,PAUSHAK LTD,2304,2349,2268,2319.15,562,20181128
532744,GTN TEXTILE,11.27,12,11.27,11.35,2209,20181128
532745,INDICAP,46.9,46.9,43,43.95,8637,20181128
532746,UNITY INFRA,1.8,1.8,1.8,1.8,218,20181128
532748,PRIME FOCUS,66.8,74.7,66.8,68.8,46255,20181128
532749,ALLCARGO,109.1,109.65,107.05,107.9,16334,20181128
532751,EASUNREYRL,6.5,7.03,6.5,6.98,751,20181128
532754,GMR INFRASTR,16.4,16.45,15.9,16,1189627,20181128
532755,TECH MAH,700.55,706,692.5,698.35,97288,20181128
532756,MAHINDCIE,262.7,262.95,254,256.8,5953,20181128
532757,VOLTAMP TRAN,1075,1119.85,1056,1105.55,2428,20181128
532759,ATLANTA,23.75,23.75,22.4,22.55,3647,20181128
532760,DEEP INDS,142.15,144.5,138.1,140,33675,20181128
532761,HOV SERVICES,172.1,174.1,167,168.25,2057,20181128
532762,ACTION CONST,92.7,92.85,90,90.35,7037,20181128
532764,GEECEE,134.75,135.55,133,133.95,3744,20181128
532765,USHER AGRO,1.65,1.75,1.6,1.75,15183,20181128
532766,RICHA IND,4.19,4.19,3.85,3.99,4431,20181128
532767,GAYATRI PROJ,176,176,173,173.6,8,20181128
532768,FIEM INDS,584.5,586,574,581,2418,20181128
532771,JHS SVEN,28.55,28.55,26.2,26.65,24363,20181128
532772,DCBBANK,155,156.85,152.55,154.25,52469,20181128
532773,GLOBAL VECT,68.4,72,68.25,72,333,20181128
532774,INSPIRISYS,63.95,63.95,59.85,61.8,3951,20181128
532775,GTL INFRAST,1,1,0.98,0.99,462897,20181128
532776,SHIVAM AUTO,48.05,48.05,44.65,46.85,10218,20181128
532777,INFO EDGE,1505,1521.25,1483.3,1491.45,1197,20181128
532779,TORNT POWER,255.05,257.15,251,252.4,43920,20181128
532780,PARSVNATH,7.6,9.28,7.6,9.28,1274707,20181128
532782,SUTLEJ TEXT,45.35,45.4,43.65,44.15,1653,20181128
532783,DAAWAT,42.65,43,41.25,41.75,49411,20181128
532784,SOBHA,444,464.5,439,461.45,2829,20181128
532785,RUCHIRA PAP,137.9,137.95,133.95,137.1,3302,20181128
532787,ESS DEE ALUM,21.25,21.25,20.05,20.08,1011,20181128
532788,XLENERGY,0.99,0.99,0.99,0.99,1903,20181128
532790,TANLA,30.15,30.4,30,30.2,6154,20181128
532794,ZEEMEDIA,24.05,24.6,23.65,23.85,34792,20181128
532795,SITINET,9.5,9.77,9.15,9.19,5687,20181128
532796,LUMAX TECH,192,196,190.15,194.9,3230,20181128
532797,AUTOIND,56.95,57.2,56.9,57,1005,20181128
532798,NTWK MED INV,38.4,38.9,38,38.2,27015,20181128
532799,HUBTOWN,40.55,42,40.55,40.6,11128,20181128
532800,TV18BRDCST,34.6,35.6,34.6,34.85,156610,20181128
532801,CAMBRIDGE,51.9,51.9,49.05,50,1022,20181128
532804,TECHNOCRAFT,590,590,570,576.25,1383,20181128
532805,REDINGTON,90.1,90.1,86,87.3,158193,20181128
532806,AI CHAMPDNY,14.67,14.7,14.66,14.7,1189,20181128
532807,CINELINE,47,48.15,46.4,46.8,508,20181128
532808,PGIL,137,140,137,138.4,325,20181128
532809,FSL,48,52.3,47.7,51.95,1324376,20181128
532810,POWER FINAN,102.6,102.6,91.05,92.35,1400793,20181128
532811,AHLUWALIA CO,292,292,280.75,281.25,151,20181128
532812,TRANSWARRANT,5.03,5.2,5.03,5.03,76,20181128
532813,C & C CONSTR,24.35,28.15,24.35,28.15,13968,20181128
532814,INDIAN BANK,226.25,228.6,221.35,222.65,127353,20181128
532815,SMS PHARMACE,65.6,65.8,65.6,65.8,250,20181128
532817,ORIENTAL,11.51,11.51,11.4,11.4,1743,20181128
532819,MINDTREE LTD,826.25,879.5,823,874.05,71644,20181128
532820,ELAND,6.5,7,6.5,6.99,409,20181128
532822,IDEA,38.95,39.15,37.55,37.9,1690234,20181128
532823,EURO CERAMIC,2.01,2.01,1.88,1.89,6500,20181128
532826,RAJ TELE,67.3,67.4,61.7,61.7,1892,20181128
532827,PAGE INDUSTR,26602.35,26880,25966.3,26056.2,1210,20181128
532828,AMD INDUS,19,19.35,19,19.2,52,20181128
532829,LAWRESHWAR,33.95,34,32.6,33,2612,20181128
532830,ASTRAL POLY,1099,1110.9,1060.6,1066.75,3420,20181128
532832,INDBUL REAL,80.1,80.5,76.75,77.35,276911,20181128
532834,CAMLINFINE,57,58.75,56.55,56.9,68306,20181128
532835,ICRA,3310,3310,3266.7,3266.7,7,20181128
532839,DISH TV,37.55,38.05,37.1,37.55,422528,20181128
532841,SAHYA INDU,195,196.95,190,191.45,2560,20181128
532842,SREE RAYALA,157.2,165.65,157.15,160.9,2107,20181128
532843,FORTIS,146.5,147.7,145.2,146.35,73813,20181128
532845,TGBHOTELS,16.8,17.2,16.8,16.8,1194,20181128
532847,HILTON MET,22.1,22.1,22,22,1153,20181128
532848,DELTA CORP,239.45,242.25,232.4,233.4,165383,20181128
532850,MIC ELECTRON,2.21,2.3,2.17,2.2,10488,20181128
532851,INSECTCID,495.5,523,495.5,513.3,3735,20181128
532852,MCD HOLDING,28,29.5,27.55,28,1436,20181128
532853,ASAHI SONG,226.85,228.85,215.5,217.55,2089,20181128
532854,NITIN FIRE,1.95,2.03,1.95,2.03,60091,20181128
532856,TIME TECHNO,112.8,113.35,108.5,109.7,8582,20181128
532859,HGSL,653,659.9,640.45,655.5,461,20181128
532864,NELCAST,76.65,80.55,76.6,77.45,15811,20181128
532865,MEGHMANI,63.5,64.4,60.15,60.75,176126,20181128
532867,V2RETAIL,258,258,252.6,253.3,4062,20181128
532868,DLF LIMITED,178.1,179,172.65,176.05,975489,20181128
532869,TARMAT,42,42.65,40.6,41.25,5507,20181128
532871,CELESTIAL,8.49,8.49,8.2,8.28,2031,20181128
532872,SUNPHA ADV,265.45,267.9,256,256.85,51341,20181128
532873,HOUSING DEV,21.2,21.2,20.35,20.45,297585,20181128
532874,SURYACHAKRA,0.46,0.5,0.46,0.49,9109,20181128
532875,ALLIED DIGIT,13.3,14.1,13.05,13.3,3419,20181128
532878,ALPA LAB,23.7,25.85,23.7,24.3,1650,20181128
532879,SIR SHADI LA,39.9,39.9,39.9,39.9,1,20181128
532880,OMAXE LTD,210.45,210.5,209.1,209.85,140778,20181128
532883,ZYLOG SYSTEM,1.11,1.11,1.06,1.06,101,20181128
532884,REFEX,22.8,22.8,21.3,21.5,9340,20181128
532885,CENTRAL BK,30.5,30.55,29.75,29.85,28534,20181128
532886,SEL MANUF,1.12,1.12,1.08,1.09,25242,20181128
532887,NTL,0.92,0.92,0.92,0.92,4700,20181128
532888,ASIAN GRANIT,203.15,209.65,199,201.45,42050,20181128
532889,K.P.R. MILL,600,606.5,587,594.85,594,20181128
532890,TAKE SOLUT,131.1,137.35,130.85,133.4,16178,20181128
532891,PURAVANKARA,77.9,78.45,73.75,74.1,9312,20181128
532892,MOTILALOFS,631.75,640.2,611.05,622.05,3934,20181128
532893,VTM LTD,28.5,28.5,28,28,765,20181128
532894,IWIND ENERGY,6.35,6.35,6.04,6.09,20079,20181128
532895,NAGREKA CAP,12.82,13.32,12.81,13.22,805,20181128
532896,MAGNUM VENT,6.1,6.1,6.1,6.1,10,20181128
532898,POWER GRID,182.05,184.75,181.2,184.05,153466,20181128
532899,KAVERI SEED,512.05,535.5,512.05,523.6,25501,20181128
532900,PAISALO,338,357.9,304.8,305.1,2107,20181128
532902,CONSOL CONST,2.3,2.3,2.27,2.3,8031,20181128
532904,SUPREME INFR,33.45,34.5,32.6,33,3294,20181128
532906,MAANALU,102.65,102.65,101,102.25,236,20181128
532907,ILFSENGG,14.1,14.1,13.39,13.44,9766,20181128
532908,SHARON BIO,6.8,6.8,6.34,6.34,11720,20181128
532911,PARLE SOFTWR,6,6,5.7,5.7,12,20181128
532914,ARCOTECH LTD,8.35,8.35,7.7,7.94,48741,20181128
532915,RELIGARE ENT,34.5,35,33.4,34.15,17790,20181128
532918,RATHI BARS,16.8,17.2,16.7,17,2505,20181128
532920,EMPEE DIST,9,9.22,8.85,9.2,3075,20181128
532921,ADANI PORTS,368,371.25,362.7,365.3,147485,20181128
532922,EDELWEISS,167.15,168.7,163.5,166.9,113396,20181128
532924,KOLTEPATIL,238.8,249,230,230.75,1382,20181128
532925,KAUSHAL INFR,1.23,1.33,1.23,1.33,900,20181128
532926,JYOTHY LAB,187.95,187.95,184.35,185.05,4082,20181128
532927,ECLERX,1068.7,1072.1,1051,1057.4,574,20181128
532928,TRIL,13.75,13.99,13.39,13.54,7269,20181128
532929,BRIGADE,194,194.2,190.05,193,939,20181128
532930,BGR ENERGY,61.9,62.2,58,60.15,45468,20181128
532931,BURNPUR,4,4,3.91,3.91,2102,20181128
532932,MANAKSIA LTD,44,44,42.1,42.75,3962,20181128
532933,PORWAL AUTO,37.5,38.5,36.65,36.8,5999,20181128
532934,PPAP,370.25,378.15,369.3,373.4,2395,20181128
532935,ARIES AGRO,96.1,96.9,94.5,94.55,4280,20181128
532937,KUANTUM,561.95,570,550.6,566.75,201166,20181128
532938,CAPF,542.5,545.4,527.05,528.55,31404,20181128
532939,RPOWER,30.35,30.4,29.7,29.85,712684,20181128
532940,J KUMAR INFR,133.25,136.45,132.5,133.7,3546,20181128
532941,CORDS CABLE,63.9,65.25,62.8,63.6,13062,20181128
532942,KNR CONST,191.25,194,190.85,192.15,686,20181128
532944,ONMOBILE,34.45,34.6,33.9,33.95,10477,20181128
532945,SHRIRAM EPC,11.4,11.9,11.4,11.7,6262,20181128
532946,BANG,54,54.95,52.45,53.5,13765,20181128
532947,IRB INFRA,154.5,154.5,148.2,152.15,156234,20181128
532948,TULSI EXTRU,0.98,0.98,0.95,0.95,1300,20181128
532951,GSS INFOTECH,120,130,120,126.95,95074,20181128
532953,V GUARD IND,204.2,210,203.8,208.5,103485,20181128
532955,RECLTD,122.3,122.5,109,110.75,796972,20181128
532957,GOKAK TEXTI,26.65,26.65,26.6,26.6,300,20181128
532959,GAMMON INFRA,0.85,0.85,0.85,0.85,39969,20181128
532960,IBVENTURES,418.15,424,399.75,408,117926,20181128
532961,SITA SHREE,0.82,0.82,0.82,0.82,1967,20181128
532966,TITAGARH WAG,71.1,71.15,69.1,69.4,16800,20181128
532967,KIRI DYES,482,484,478.5,479,7369,20181128
532972,SANKHYA INFO,61.4,62.55,60.2,60.55,8420,20181128
532974,ABML,45.3,45.35,42.75,43.1,32417,20181128
532975,AISHWARYA TE,2.01,2.65,2.01,2.65,2372,20181128
532976,JAIBALA IND,16.85,17,16.5,16.95,1759,20181128
532977,BAJAJ AUTO,2627.4,2627.4,2584.45,2603.2,17687,20181128
532978,BAJAJ FINSE,5880.15,5920,5790.05,5812.05,11386,20181128
532979,PIRPHYTO,29.1,29.9,29.1,29.25,533,20181128
532980,GOKUL REFOIL,8,8.5,7.85,8.48,3761,20181128
532983,RPG LIFESCI,237.6,239.65,232.2,232.85,1448,20181128
532985,KOTAK SENSEX,363,363,361,361,70,20181128
532986,NIRAJ CEMENT,24,25.25,22.55,24.95,13524,20181128
532987,RANE BRAKE,550.7,562.15,550.7,553.9,161,20181128
532988,RANE ENGVL,450.05,455,450,450.45,450,20181128
532989,BAFNA PHARMA,14.75,14.75,14.75,14.75,1,20181128
532991,MVL LIMITED,0.24,0.24,0.22,0.22,1300,20181128
532992,CHL LTD,12.5,12.5,12.5,12.5,250,20181128
532993,SEZALGLASS,4.77,4.77,4.77,4.77,20,20181128
532994,ARCHIDPLY IN,40.6,41.3,39,40.25,2047,20181128
532997,KSK ENERGY,2,2,2,2,548395,20181128
532998,LEHIL,25.55,25.55,25.55,25.55,75,20181128
533001,SOMI CONVEY,35.4,35.4,33.3,34,868,20181128
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,11601,20181128
533008,OCL IRON&ST,4.03,4.03,4.03,4.03,47928,20181128
533012,LANDMRK PRO,4.54,4.54,4.06,4.12,5517,20181128
533014,SICAGEN IND,23.55,23.85,23.45,23.45,4023,20181128
533015,NUTEK INDIA,0.41,0.41,0.41,0.41,3000,20181128
533022,20 MICRONS,43.35,44.4,43.35,43.8,6072,20181128
533023,WABCO,6600.9,6800,6586.6,6790.3,49,20181128
533029,ALKALI,57,57.35,56.9,56.9,321,20181128
533033,ISGEC,5346.55,5346.55,5300,5301.45,419,20181128
533047,INDIAN MET,257.8,263.75,255.1,256.1,6162,20181128
533056,VEDAVAAG,24.25,25.9,24.25,25,6635,20181128
533068,ARROW TEX,24.05,24.05,24.05,24.05,500,20181128
533078,MANJEERA,55.25,55.25,55.25,55.25,9,20181128
533080,MOLDTKPACK,267.3,274.2,267.3,273.95,82,20181128
533088,MAH HOLIDAY,210,214,207,208.85,3377,20181128
533090,EXCEL,3.78,3.79,3.67,3.74,1192,20181128
533095,BENGLA& ASM,1675,1675,1605,1610.15,428,20181128
533096,ADANI POWER,50.8,54.8,49.2,54.3,4255305,20181128
533098,NHPC,26.05,26.1,25.8,26,366889,20181128
533101,SURYAMBA SP,67.8,67.8,67.8,67.8,80,20181128
533103,JINDALCOTEX,4.18,4.18,4,4,2578,20181128
533104,GLOBUS SPR,151.85,153.7,148.55,149.1,16547,20181128
533106,OIL INDIA,200.2,201.5,197.65,198.4,69521,20181128
533107,RNAVAL,13.49,13.49,12.7,12.78,80117,20181128
533108,BHILWRA TEC,7.75,8.14,7,7.02,7579,20181128
533121,SQSBFSI,438.05,443,436.95,441.25,526,20181128
533122,RTNPOWER,3.91,3.96,3.84,3.94,284723,20181128
533137,DEN NETWORK,69.15,69.3,69.05,69.1,12732,20181128
533138,ASTEC LIFE,515,516.25,510.3,512,1147,20181128
533144,COX KINGS,173.85,176.25,172.6,173.1,2327,20181128
533146,DLINK IND,76.7,76.8,74.65,75,1898,20181128
533148,JSW ENERGY,67.45,68,66.65,67.6,60501,20181128
533149,ESSAR SECU,3.35,3.4,3.34,3.4,934,20181128
533150,GODREJ PROP,679.9,679.9,640,642.85,12351,20181128
533151,D B CORP,179.3,179.3,177.25,177.65,536,20181128
533152,MBL INFRA,14.5,14.5,13.75,13.9,16996,20181128
533154,INFINITE,470,471.7,470,470,548,20181128
533155,JUBL FOOD,1254.75,1254.75,1234.8,1242.95,48017,20181128
533156,VASCON ENG,17.75,17.85,17.15,17.3,15288,20181128
533157,SYNCOM HEAL,3,3.13,3,3,681,20181128
533158,THANGAMAYIL,360.9,360.9,360.9,360.9,1,20181128
533160,D B REALTY,22,22.2,21.2,21.35,82666,20181128
533161,EMMBI,117.45,117.45,117.15,117.15,2151,20181128
533162,HATHWAY CAB,30.65,30.8,30.55,30.55,36131,20181128
533163,ARSS INFRA,25,26.4,25,25.85,3764,20181128
533164,TEXMO PIPES,22,22.95,22,22.55,24546,20181128
533166,SUNDARAMMUL,2.19,2.23,2.12,2.15,79393,20181128
533167,CORO ENGG,29,29,28,29,2148,20181128
533168,ROSSELL IND,84.9,86.85,84.1,84.1,138,20181128
533169,MAN INFRA,36.6,38.35,36.6,37.1,27217,20181128
533170,TAMBOLI CAP,80.35,82,79.9,81.95,3964,20181128
533171,UNITED BANK,10.8,10.9,10.55,10.64,33043,20181128
533176,DQ ENT,7,7.01,6.55,7,691,20181128
533177,IL&FS TRANS,18.05,18.45,17.25,17.3,31683,20181128
533178,PRADIPOVERS,1.79,1.79,1.79,1.79,1784,20181128
533179,PERSISTENT,566,609.5,565.05,602.25,47291,20181128
533181,INTRASOFT,189.8,189.8,189.8,189.8,122,20181128
533189,GOENKA DIAM,0.34,0.34,0.34,0.34,147434,20181128
533192,KCP SUGAR IN,19,19,18.55,18.75,14319,20181128
533193,KIRLOSKAR EL,17,17.1,16.65,16.65,3481,20181128
533200,TALWALKAR,48.3,48.4,46.5,47.2,8486,20181128
533202,NITESH EST,6.28,6.28,5.55,5.73,4184,20181128
533204,MANDHANA,4.62,4.85,4.62,4.7,5032,20181128
533206,SJVN,27.45,27.45,26.7,26.8,61622,20181128
533207,JPINFRATEC,3.85,3.85,3.85,3.85,876842,20181128
533208,EMAMI PAPER,182.9,187.5,181.1,181.85,5039,20181128
533210,KRITI NUTRI,35,36,34,34.2,21906,20181128
533211,PARAB DRUGS,2.8,2.8,2.8,2.8,1210,20181128
533212,GKB OPHTHA,148.5,148.5,148.5,148.5,2,20181128
533213,FRONT SEC,32,34.5,30.1,34.5,5447,20181128
533216,TECHNOFAB,140.05,142,140,140.5,62,20181128
533217,HMVL,127.35,131.25,127.35,130.7,309,20181128
533218,EMAMIREAL,144,144,133.5,134.2,2208,20181128
533221,ASIAN HTL W,314.95,314.95,290,290,85,20181128
533227,ASIAN HTL E,245,271,241.1,244.1,177,20181128
533228,BHARATFIN,985.6,1004.25,985.6,1000.5,20734,20181128
533229,BAJAJ CORP,349,355,349,352.45,1058,20181128
533230,HDFCMFGETF,2814,2814,2761.01,2785,56,20181128
533239,PRAKASHSTL,0.6,0.6,0.56,0.6,34668,20181128
533244,GOLDIWIN,28,28,27.51,27.8,1013,20181128
533248,GPPL,97.5,97.5,95.45,96.9,2579,20181128
533257,INDOSOLAR,1.68,1.81,1.68,1.68,773328,20181128
533259,SASTASUNDR,96.25,100,95.7,96.6,108,20181128
533260,CAREERP,74,75.85,73.1,73.25,3167,20181128
533261,EROS MEDIA,86.2,86.55,84.4,85.25,37940,20181128
533262,RAMKY INFRA,140.2,145.7,138.15,139.8,5696,20181128
533263,GREENPOWER,6.15,6.3,5.87,5.96,23143,20181128
533264,ELECTROSTEEL,38.35,38.35,38.35,38.35,99609,20181128
533265,GALLISPAT,35.9,37.45,35.4,36,6112,20181128
533267,CANTABIL,132,132.1,129.2,129.25,2402,20181128
533269,VATECH WABA,277.2,280.95,269.9,271.65,8770,20181128
533270,BEDMUTHA IN,25.5,25.7,25.5,25.7,11569,20181128
533271,ASHOKA,124.5,129,124.5,127.65,8342,20181128
533272,CEBBCO,13.68,14.49,13.68,13.71,1014,20181128
533273,OBEROI REAL,420.2,425.35,410.75,412.5,3305,20181128
533274,PRESTIGE,173.4,187,173.4,182,16165,20181128
533275,GYSCOAL,7.69,7.73,7.25,7.54,54409,20181128
533278,COAL INDIA,252.5,253.6,247.35,247.85,203069,20181128
533282,GRAVITA,69.1,70.9,69.05,69.35,3349,20181128
533284,RPP INFRA,123.45,124.9,122,123.7,146651,20181128
533285,RDB REALTY,44.5,44.5,40.3,40.8,1889,20181128
533286,MOIL LTD,168.2,169.4,166.4,166.75,8050,20181128
533287,ZEE LEARN,36.15,36.85,35.85,36.65,12468,20181128
533289,KESAR TERMI,68.05,68.05,68.05,68.05,327,20181128
533292,A2ZINFRA,13.57,14.1,13.5,13.73,33140,20181128
533293,KIRLOIL ENG,208.5,222.2,206.25,212.4,1181,20181128
533294,RAVI KUMAR,10.39,10.39,9.82,10.25,651,20181128
533295,PUNJABNSIND,28.65,28.7,27.95,28.2,1832,20181128
533296,FMNL,58,58,56.95,56.95,2454,20181128
533298,SURANASOL,9.03,9.03,8.85,8.86,3671,20181128
533301,SHEKHAWATI,0.26,0.26,0.25,0.25,18142,20181128
533302,KALYANI INV,1997.8,1997.8,1960,1960.3,24,20181128
533303,BF INVEST,270,270,259,260.3,10018,20181128
533306,SUMMIT SECU,574.1,579,540,567,1726,20181128
533309,DALMIABHA,2396.05,2592.05,2287.95,2438.05,12857,20181128
533315,INNO INVEST,8.85,9.6,8.85,9,2326,20181128
533316,STEL,101.6,103,101.6,102.5,1502,20181128
533317,OMKAR SPC,12,12.02,11.99,12.02,5214,20181128
533320,JUBILNT IND,95,102.7,95,102.45,1296,20181128
533321,BIL ENERGY,0.48,0.52,0.48,0.52,11032,20181128
533326,TEXMACO RAIL,59.2,60.3,58.2,58.5,31459,20181128
533333,FINEOTEX CH,38,38,36.55,36.8,19091,20181128
533336,DHUNINV,260.4,260.4,260.4,260.4,17,20181128
533339,ZEN TECH,61,61,55.6,57.45,3070,20181128
533343,LOVABLE,102,102.85,100.45,101.5,668,20181128
533344,PTCFIN SER,16.05,16.45,15.75,15.85,68597,20181128
533385,N100,472.8,472.8,469,471.18,197,20181128
533389,SHILPI CABLE,2.2,2.26,2.16,2.17,16251,20181128
533393,TCI DEVELP,355,375,350,375,21,20181128
533398,MUTHOOT FIN,462.65,466.5,450.05,452.05,17975,20181128
533400,FCONSUMER,51.75,51.8,48.8,49.15,139915,20181128
533407,CIL NOVA,21.85,22.9,21.85,22.9,150145,20181128
533411,SANGH FORG,29.1,29.1,26.85,29.1,6201,20181128
533427,VMS INDUSTR,19.3,19.3,18.55,18.55,59654,20181128
533452,WEIZMANN FX,513.05,519.05,493,501.35,782,20181128
533470,RUSHIL DECOR,545.65,546.75,532,536.35,357,20181128
533477,ENKEI WHEEL,340,344,336,336.05,90,20181128
533482,KRIINFRA,47.5,47.55,44.95,45.45,31759,20181128
533499,BGLOBAL,2.51,2.51,2.47,2.47,16405,20181128
533506,INVENTURE,14.6,14.85,14.6,14.6,10299,20181128
533519,LNT FH,132.2,139.45,129.15,138.6,2001371,20181128
533520,IBULISL,295,299,278.35,280.55,54631,20181128
533540,TREE HOUSE,5.15,5.38,4.9,4.91,202117,20181128
533543,BROOKS LABS,59.9,59.9,57.7,58.05,1063,20181128
533552,RUPA & CO,318.75,320,302,308.5,1041,20181128
533553,TD POWER,128.85,131.95,126.75,129.1,99,20181128
533569,SRS LIMITED,0.37,0.37,0.37,0.37,59248,20181128
533570,AXISGOLD,2767,2847,2767,2847,2,20181128
533573,ALEM PHARMA,560,572.45,557,564.35,3724,20181128
533576,VASWANI IND,13.4,13.4,11.92,12.2,9291,20181128
533581,PG ELECTRO,90.85,95.85,89,89.8,20221,20181128
533605,PRAKASH CON,4.35,4.4,4.2,4.24,39221,20181128
533608,RDB RASAYAN,86.35,86.35,83.15,84.7,29894,20181128
533629,TIJARIA PPL,22.6,22.65,20.9,21,11309,20181128
533632,ONELIFE CAP,13.3,13.3,13.3,13.3,500,20181128
533638,FLEXITUFF,50.35,50.4,45.6,48.5,7251,20181128
533644,UJAAS,8.02,8.02,7.5,7.66,36705,20181128
533655,TRIVENITURB,114.35,115.5,114.1,114.6,2371,20181128
533676,INDO THAI,35.1,35.2,33.5,33.95,15402,20181128
533704,ESSAR SHIP,12.9,13,12.5,12.7,2540,20181128
533758,APL APOLLO,1297.5,1328.4,1267,1284.85,1029,20181128
533761,GPT INFRA,60.85,66.8,60.8,60.8,2213,20181128
533896,FERVENTSYN,26.5,26.8,25,25.7,240,20181128
533982,TERASOFTWARE,29.6,29.6,29.3,29.35,305,20181128
534060,PMCFIN,0.5,0.51,0.48,0.51,1444115,20181128
534063,FUT SOL,40,40,40,40,10,20181128
534076,ORIENT REF,261,262,249.15,251.2,10736,20181128
534091,MCX LTD,716.1,720.85,702,704.15,23466,20181128
534139,SCHNEIDER,109,109.55,106.15,107.1,9711,20181128
534184,NORL,1.25,1.27,1.2,1.25,20967,20181128
534309,NBCC,56.8,56.9,55.25,55.65,526361,20181128
534312,MT EDUCARE,51.75,53.4,50.65,53.2,1512,20181128
534328,HEXATRADEX,26.1,28.6,26.1,28.25,125,20181128
534338,MAXHEIGHTS,25.1,25.15,25.1,25.15,5822,20181128
534369,TBZ LTD,62.9,65.7,62.1,62.4,8852,20181128
534392,VSSL,103.2,108.15,100.5,101.45,1583,20181128
534425,SPECIALITY R,81.5,84,79.3,79.4,2168,20181128
534532,LYPSA GEMS,10.5,10.54,10.05,10.06,13077,20181128
534535,BIOGRPAPER,3.9,3.9,3.85,3.85,2076,20181128
534597,RTNINFRA,3.44,3.45,3.23,3.39,128789,20181128
534598,SEPOWER,5.29,5.29,4.8,5.29,893,20181128
534600,JTL INFRA,124,124,110.55,117,620,20181128
534612,AMTL,26.25,28.05,26.25,28,5996,20181128
534615,NECC LTD,10.3,10.3,9.79,10,1629,20181128
534623,JUPITER INFO,55,55,54,54,150,20181128
534674,DUCON,13.07,14,13.07,13.17,20663,20181128
534675,PROZONINTU,28.7,29,28,28,4700,20181128
534680,SRG HFL,233.6,234,216.1,221.7,3357,20181128
534690,LAKSHMIVILAS,87.5,88.9,87.25,87.95,7504,20181128
534691,COMFORT COM,4.8,4.8,4.6,4.61,2485,20181128
534707,ADITRI,0.72,0.72,0.72,0.72,500,20181128
534708,RCL RETAIL,11.2,11.8,11.2,11.8,72000,20181128
534731,BRONZE INFRA,0.28,0.28,0.28,0.28,100,20181128
534732,INTELL ADV,22.05,23.1,22.05,22.85,208,20181128
534734,RMCHEM,1.46,1.5,1.46,1.5,318832,20181128
534741,VIRTUAL GLO,0.35,0.35,0.32,0.33,3199266,20181128
534742,ZUARI AGRO,235.5,235.75,230,230.6,4737,20181128
534748,STEEL EXCH,17.45,17.45,16,16.3,3117,20181128
534756,TARA JEWELS,2.79,2.79,2.66,2.77,2646,20181128
534758,CIGNITI TECH,374,377,357,364.1,1935,20181128
534804,CARERATING,986,986,954,957.45,3984,20181128
534809,PC JEWELLER,72,72.25,66.9,68.05,2102531,20181128
534816,BH INFRATEL,265.5,265.5,258,259.75,26291,20181128
534920,COVIDH,0.79,0.86,0.79,0.86,300,20181128
534976,VMART,2730,2755.3,2614.95,2710.65,3339,20181128
535136,KAVITA FAB,6.32,6.32,6.32,6.32,97000,20181128
535141,SUNSTAR R,0.31,0.31,0.31,0.31,49886,20181128
535267,COM FINCAP,15.6,15.9,15.4,15.4,14514,20181128
535276,SBISENSEX,374.06,375.8,373.64,375.5,1046,20181128
535322,REPCO HOME,383.55,387.7,354,357.05,181543,20181128
535458,NRB IND BEA,23.2,23.25,23,23.1,1210,20181128
535467,AIFL,33.45,33.45,33.45,33.45,4034,20181128
535566,KIFS FSL,97.7,97.7,97.7,97.7,10,20181128
535601,SREELEATHER,174.95,174.95,168.4,168.9,28321,20181128
535602,SHARDA MOTOR,1536,1536,1526,1535.05,187,20181128
535620,BINNY MILLS,74.5,74.5,71.6,74.5,1654,20181128
535621,SV GLOBAL,64.95,67.5,64.95,65,2350,20181128
535648,JUSTDIAL,497.25,500,490,492.9,108973,20181128
535658,PAWANSUT,1,1,1,1,1201,20181128
535693,BRAHM INFRA,25.2,25.2,25.2,25.2,5,20181128
535694,EDSL,0.82,0.82,0.82,0.82,500,20181128
535730,KHOOBSURAT,0.16,0.16,0.16,0.16,102002,20181128
535754,ORIENT CEM,82.25,82.8,81.25,82.25,937,20181128
535755,ABFRL,189.45,190.2,185.45,186.1,360658,20181128
535789,IBUL HSG FIN,692.4,703.5,678,692.55,460748,20181128
536128,VKJINFRA,0.41,0.41,0.39,0.4,158274,20181128
536170,KUSHAL,26.25,26.25,26.25,26.25,1743,20181128
536264,TIGER LOGS,142,142,139.05,140,3215,20181128
536493,JKAGRI GEN,1059,1059,978.25,987.65,595,20181128
536507,FUTLIF FAS,386.4,387.15,382.05,383.4,228,20181128
536659,PVVINFRA,13.78,13.78,13.78,13.78,1,20181128
536709,INDRENEW,18.45,18.45,17.05,18,4256,20181128
536751,FIVEXTRADE,0.45,0.45,0.45,0.45,205,20181128
536773,JIN POLY INV,38.9,38.9,37.5,38.2,7600,20181128
536799,SRS FINANCE,0.19,0.19,0.19,0.19,6561,20181128
536868,INTEGRA TELE,18.75,18.75,18.75,18.75,200,20181128
536960,M100,19.25,19.25,19.25,19.25,2,20181128
536974,CAPTAIN POLY,30.1,30.2,28.7,29.3,23361,20181128
537007,NIFTYIWIN,110,112,110,111.35,895,20181128
537008,NIF100IWIN,116.46,116.46,115.89,115.89,895,20181128
537069,ARNOLD HOLD,9.95,11,9.9,10.45,10078,20181128
537253,SUNIL HEALTH,46.7,46.7,46.55,46.65,1735,20181128
537254,RCI IND,88,90.95,87,88.3,6431,20181128
537259,SUYOG TELE,254.1,254.15,232.2,244.7,2164,20181128
537291,NATH BIOGEN,400.9,426.85,395,399.35,12046,20181128
537292,AGRI TECH,85.5,87.95,74.3,77.65,60179,20181128
537483,RELCNX100,112,112.96,112,112.96,2,20181128
537524,VIAANINDUS,10.9,10.9,10.48,10.5,68749,20181128
537536,DENIS CHEM,69,69.9,66.65,66.65,253,20181128
537708,KOTAKNIFTY,110.1,110.19,109,109.8,491,20181128
537750,KIRAN VYPAR,111.95,112,109,109,525,20181128
537766,BCP LTD,31.3,31.95,30.5,30.9,342135,20181128
537784,KCS LTD,8.5,8.5,8.5,8.5,6000,20181128
537800,MANGALAM IND,0.47,0.47,0.42,0.45,12855,20181128
537820,VFL,2.95,3.25,2.95,3.09,25641,20181128
537838,NEGOTIUM,7.13,7.13,7.13,7.13,2,20181128
538019,OBI LTD,39.6,39.65,39,39.65,11909,20181128
538057,CPSE ETF,24.49,24.49,23.51,23.61,92171,20181128
538081,HARIA APL,1.81,1.81,1.81,1.81,1350,20181128
538092,JOONKTOLLEE,135,135,135,135,51,20181128
538128,WOMENS NEXT,20.2,20.2,20.2,20.2,2000,20181128
538268,WONDERLA,290.15,291.75,283.55,284.9,7971,20181128
538319,GCM CAPI,2.97,2.97,2.97,2.97,1000,20181128
538364,BCPAL,0.94,0.94,0.9,0.9,28140,20181128
538365,ADHUNIKIND,46,50.5,46,48.65,13006,20181128
538401,MAESTROS ELE,39.2,39.2,39.2,39.2,1548,20181128
538422,JACKSON,0.49,0.49,0.49,0.49,7000,20181128
538433,CLASSIC,0.33,0.33,0.33,0.33,1001,20181128
538464,TPROJECT,3.07,3.07,3.07,3.07,100,20181128
538476,CTL,2.85,3.04,2.85,2.96,6206,20181128
538521,CROWNTOURS,21.65,21.7,21.6,21.6,43768,20181128
538539,JTAPARIA,0.98,0.98,0.98,0.98,25,20181128
538547,OASIS,7.48,7.48,7.48,7.48,200,20181128
538557,SAIBABA,1.9,1.92,1.86,1.86,889940,20181128
538562,SKIPPER,91.9,92,90,91.2,1810,20181128
538564,JAMESWARREN,125.05,125.5,125.05,125.5,144,20181128
538566,APOLLOTRI,135,135.8,132.5,133,6336,20181128
538567,GULFOIL LUB,767,772.35,760.5,763.55,89,20181128
538575,SOLISMAR,0.19,0.19,0.19,0.19,2,20181128
538596,QUANTBUILD,7.22,7.22,7.22,7.22,14764,20181128
538597,TTIENT,0.86,0.94,0.86,0.94,2200,20181128
538598,VISHAL,377.85,377.9,368,369.05,32727,20181128
538607,TOYAMIND,4.19,4.19,3.99,4.1,758303,20181128
538634,VRL,47.1,51,46.55,46.65,8300,20181128
538635,SNOWMAN,35.9,36.35,34.85,35.1,65486,20181128
538647,PURSHOTTAM,23.65,23.65,23.65,23.65,5,20181128
538666,SHARDACROP,303.15,304.95,295.3,296.05,770,20181128
538683,RELSENSEX,375,378.56,375,378.56,2,20181128
538685,SHEMAROO,470,485,470,483.5,40,20181128
538706,ULTRACAB,49.05,52.95,49,52,6613,20181128
538707,RCCL,22.8,22.8,22.8,22.8,17,20181128
538708,ETIL,9.79,9.79,9.79,9.79,1,20181128
538713,ATISHAY,83.95,83.95,79,79.5,12357,20181128
538714,SUCHITRA,56.2,56.2,56.2,56.2,1011,20181128
538715,DHABRIYA,84.8,84.8,84.8,84.8,629,20181128
538730,PDSMFL,297,299.75,294,294.6,471,20181128
538734,CEINSYSTECH,78.75,78.75,78.75,78.75,85,20181128
538743,MUDUNURU,7.79,7.79,7.79,7.79,69802,20181128
538765,JSHL,5.35,5.59,5.31,5.31,65000,20181128
538772,NIYOGIN,74.45,74.45,74.45,74.45,959,20181128
538778,AKASHDEEP,44.05,45,44,44,1170,20181128
538787,GBFL,1.97,1.97,1.97,1.97,128,20181128
538795,SAPPL,300,304.95,277.05,296.85,99,20181128
538812,AANCHALISP,9.8,9.9,9.65,9.9,3633,20181128
538835,INTELLECT,226.55,231,218.45,219.2,64784,20181128
538836,MONTECARLO,361.8,368,355.3,364.6,8728,20181128
538837,JSTL,35.7,37.7,35.7,35.7,644,20181128
538858,CAMSONBIO,5.45,5.55,5.35,5.52,6201,20181128
538860,PANAFIC,0.35,0.35,0.35,0.35,926520,20181128
538861,AMSONS,0.82,0.82,0.82,0.82,4605,20181128
538862,MYMONEY,27.35,27.35,27.35,27.35,70,20181128
538891,SIPROJECTS,44,44,39.4,41.45,3606,20181128
538896,KANCHI,517.95,523,490,508.55,4454,20181128
538902,DHUN TEAIND,251.45,254,246.25,246.25,53,20181128
538918,VANICOM,5.7,5.7,5.45,5.7,16,20181128
538922,COSYN,58.9,58.9,56.1,56.6,1572,20181128
538961,GENUSPAPER,9.2,9.99,9.1,9.12,52690,20181128
538962,MINDACORP,137.5,139.5,133.1,134.1,11161,20181128
538963,PACT,4.15,4.3,4.12,4.12,2006,20181128
538965,CONCORD,23.75,23.75,23.75,23.75,100,20181128
538979,GRNLAM IND,895.5,938,884,897.55,36,20181128
538987,TALBROSENG,204.95,205,200.05,200.35,550,20181128
539006,PTCIL,390.15,419,390,414.9,48,20181128
539009,GBLIL,59.8,61.8,59.8,61.7,133862,20181128
539014,KALPACOMME,2.28,2.28,2.28,2.28,1056,20181128
539015,ORTEL,5.96,5.96,5.96,5.96,1071,20181128
539017,ASHFL,53.45,57.05,51.3,53.15,1080,20181128
539018,BEEKAY,388,407.95,381.05,382.1,2666,20181128
539031,SETFBSE100,112,112.25,112,112.25,108,20181128
539040,TTIL,3.73,3.91,3.67,3.75,2245,20181128
539042,AGIIL,87,93.3,87,87.05,7185,20181128
539043,BKMINDST,8.58,8.58,8.58,8.58,261,20181128
539044,MANAKSTELTD,25.75,26.8,25.7,25.7,1655,20181128
539045,MNKALCOLTD,8.9,8.9,8.17,8.21,1737,20181128
539046,MNKCMILTD,7.47,7.48,7.3,7.48,1321,20181128
539056,ADLABS,11,11.18,10.28,10.59,340820,20181128
539083,INOXWIND,84.7,86.25,83.3,83.75,45425,20181128
539096,AANANDALAK,2.65,2.65,2.65,2.65,1,20181128
539097,YOGYA,27.55,27.75,27.55,27.65,24000,20181128
539113,PML,3580,3580,3450,3470,24,20181128
539118,VRLLOG,307.85,310,300.1,302.25,17605,20181128
539120,BFFL,16.15,16.15,16.15,16.15,1000,20181128
539122,BODHTREE,55,55,48.35,50.2,5280,20181128
539126,MEP,38.4,38.9,37.6,37.95,15818,20181128
539131,CLLIMITED,3.07,3.07,3.07,3.07,5,20181128
539132,VEGETABLE,5.3,5.35,4.95,5.19,16597,20181128
539141,UFO,270.15,275.2,262.75,267.1,535,20181128
539143,PANTH,74.9,74.9,74.25,74.25,405,20181128
539148,SHIVALIK,305,305,297.3,298.05,2392,20181128
539150,PNCINFRA,149.55,152.55,147.75,148.6,2937,20181128
539151,ARFIN,225,233.9,225,225.5,953,20181128
539169,FUNNY,0.48,0.5,0.48,0.5,3913,20181128
539176,HAWAENG,36.5,38.3,35.5,38.3,860,20181128
539177,AIIL,20.5,21.5,20.5,21.5,20,20181128
539189,ADHBHUTIN,99.05,99.05,99.05,99.05,2,20181128
539195,POEL,39,41.9,39,40.3,5301,20181128
539196,AEL,19,19.65,19,19.65,38,20181128
539197,DEVHARI,7.77,7.77,7.77,7.77,50604,20181128
539199,MOONGIPASEC,4.35,4.35,4.35,4.35,100,20181128
539201,SATIA,565.3,565.3,520,522.75,6137,20181128
539207,MANPASAND,95.3,99.85,92.65,97,80715,20181128
539217,SRESTHA,2.7,2.7,2.7,2.7,10,20181128
539219,MUL,178.7,178.7,161,164.5,42101,20181128
539221,SPORTKING,632.2,632.2,632.2,632.2,90,20181128
539223,AMBITION,23.35,23.35,21.15,22.8,744,20181128
539225,JIYAECO,42,42,40.8,41.05,21186,20181128
539226,RUDRA,215,215,198,201.7,22010,20181128
539227,LOYAL,39.1,41.95,38,41.2,2345,20181128
539228,GGPL,44.3,44.3,42.3,42.35,3030,20181128
539229,MRSS,51,51,49.6,49.6,7200,20181128
539235,GPL,279.6,279.6,279.6,279.6,401,20181128
539251,BALKRISHNA,51.5,51.5,50.2,50.9,1227,20181128
539252,SCFL,7,7,6.5,6.91,8185,20181128
539254,ADANITRANS,254.5,256.3,237.75,238.35,86400,20181128
539266,CONCRETE,7.07,7.07,6.93,6.93,27000,20181128
539268,SYNGENE,563.75,563.75,552,552.85,2943,20181128
539275,MSL,58,58,58,58,1500,20181128
539276,KAYA,685.05,701.7,671.5,678.2,149,20181128
539278,SYMBIOX,0.65,0.65,0.65,0.65,1375,20181128
539287,ORTINLAABS,16.2,16.8,16,16.15,8211,20181128
539289,MJCO,476.9,500.55,471.5,474.3,6661,20181128
539290,BINDALAGRO,20,20.3,18.35,19.25,11182,20181128
539300,AKSPINTEX,31.65,31.65,31.65,31.65,5,20181128
539301,ARVSMART,113.65,115.2,110.1,111.35,3154,20181128
539302,POWERMECH,919.1,937.7,916,928.75,300,20181128
539309,RAMASTEEL,86.5,86.5,79.7,79.7,4961,20181128
539310,TISL,7.44,7.44,6.85,6.85,330000,20181128
539312,UTISENSETF,374,378,374,378,31,20181128
539331,VETO,89.5,91.25,84.4,86.3,51810,20181128
539332,NAVKARCORP,61.5,61.65,60,60.25,7625,20181128
539333,PENPEBS,57.5,58,57.5,57.55,1053,20181128
539334,SHREEPUSHK,179.15,180.7,173.5,174.5,9660,20181128
539336,GUJGAS,635.75,638,632.85,635.3,904,20181128
539346,SADBHIN,101,101,99,99,36,20181128
539351,PRABHAT,96.5,96.5,92,93.6,9000,20181128
539353,SWARAJAUTO,264.3,264.3,263.85,263.85,738,20181128
539354,POLYSPIN,144,148.95,142,145.5,1633,20181128
539359,PRITIKAUTO,184,184,180,182.35,11789,20181128
539363,SKC,23.25,23.4,22.95,23.4,9896,20181128
539384,KRISHNACAP,6.2,6.2,6.2,6.2,200,20181128
539391,ACME,11,12,11,11.04,232,20181128
539399,BELLACASA,162,162,161.5,161.5,651,20181128
539403,ARAMBHAN,13.9,13.9,13.4,13.4,10000,20181128
539404,SATIN,210.9,218.65,199,210.4,2852,20181128
539407,GENCON,151.4,153,143.3,151.7,16638,20181128
539408,KUBERJI,8.92,8.92,8.92,8.92,11,20181128
539410,SIENERGY,10.49,10.88,10.49,10.49,17502,20181128
539428,TEJNAKSH,61.9,61.9,61.9,61.9,3680,20181128
539436,COFFEEDAY,264.1,266.55,262.55,264.35,3954,20181128
539437,IDFCBANK,39.7,39.9,38,38.65,556307,20181128
539447,BEARDSELL,28,28,25.5,26.45,2751,20181128
539448,INDIGO,1030.05,1047.15,1027.6,1035.5,23688,20181128
539450,SHK,189.45,190.95,182.5,185.05,1809,20181128
539455,DASL,25.75,25.75,24.25,25,4373,20181128
539470,SHREEGANES,158,158,154,154,2,20181128
539486,GEETANJ,0.93,0.93,0.93,0.93,254,20181128
539487,LICNETFSEN,352.55,352.55,352.55,352.55,10,20181128
539516,HDFCNIFETF,1116.43,1116.43,1109.05,1109.05,8,20181128
539517,SXETF,3703.25,3710,3703.25,3710,20,20181128
539518,UDAYJEW,47.5,47.6,47,47,3552,20181128
539520,SHAILJA,13.6,13.6,12.46,13.05,57423,20181128
539522,GROVY,28.35,28.35,27,27,50,20181128
539523,ALKEM,1910.9,1931,1900,1919.95,5167,20181128
539524,LALPATHLAB,864.1,879.85,856,876.7,3614,20181128
539528,AAYUSH,36.6,39,36.6,39,468,20181128
539542,LUXIND,1504.05,1513.05,1487.95,1489.65,220,20181128
539544,ABHIINFRA,3.3,3.3,3.3,3.3,300,20181128
539545,APOORVA,10.68,10.68,10.68,10.68,51,20181128
539551,NH,228.8,228.8,223.5,224.35,190,20181128
539570,OFSTECH,19,19,18.3,18.3,18000,20181128
539593,SHIVA,1.45,1.45,1.45,1.45,760,20181128
539594,MISHTANN,16.77,16.77,16.77,16.77,6382,20181128
539595,NATECO,13,13,13,13,16,20181128
539596,DELTA,5.4,5.9,5.4,5.4,108,20181128
539597,JSLHISAR,93.95,95,90.9,91.85,111626,20181128
539636,PRECAM,61.7,62.85,61.05,61.5,678,20181128
539658,TEAMLEASE,2772.05,2824.3,2715,2773.75,135,20181128
539660,SAHYOGMULT,11.3,11.86,11.25,11.52,200550,20181128
539678,QUICKHEAL,198.05,199.15,195.85,196.2,8633,20181128
539679,KAPILRAJ,5.55,5.7,5.53,5.7,301,20181128
539686,KPEL,203,209.65,195,196.75,2117,20181128
539697,AIRL,9.44,9.44,9.44,9.44,200,20181128
539725,GOKULAGRO,11.08,11.15,10.55,10.55,6323,20181128
539730,FREDUN,363.45,363.45,330.5,355.95,609,20181128
539742,SIMBHALS,12,12.48,12,12.4,1143,20181128
539770,DARJEELING,103.7,104,100.5,102.75,37806,20181128
539773,ADVIKCA,1.63,1.63,1.63,1.63,5,20181128
539785,PDMJEPAPER,24.6,24.6,23.25,23.55,9813,20181128
539787,HCG,239.35,239.4,232,232,2500,20181128
539798,UMIYA,27.15,27.15,25.55,26.65,31659,20181128
539799,BHARATWIRE,70.75,71.2,70,70,1177,20181128
539807,INFIBEAM,44.3,44.95,39.5,40.15,1992588,20181128
539839,FRANKLIN,33.3,33.4,33.25,33.25,20000,20181128
539841,LANCER,62.1,62.1,60,61.25,29682,20181128
539842,SYSCO,4.16,4.16,4.16,4.16,2500,20181128
539844,EQUITAS,109.1,110,106.7,107.5,103690,20181128
539861,SKIL,13.27,13.27,13,13,54,20181128
539871,THYROCARE,525.25,548.9,525.25,530.9,2017,20181128
539874,UJJIVAN,220.75,222.4,216.05,218.7,49297,20181128
539876,CROMPTON,203,212,203,210.9,24684,20181128
539883,PILANIINVS,2220,2220,2140,2192.7,100,20181128
539889,PARAGMILK,243.1,250.7,242.6,248.8,45448,20181128
539917,NAGARFERT,8.15,8.17,8,8.06,14571,20181128
539921,SEIL,133,140,133,140,9600,20181128
539939,YASHCHEM,76.5,80,76.5,77.2,8137,20181128
539940,MAXVIL,52.45,52.65,51.3,52.45,2312,20181128
539945,NV20IWIN,52.35,52.65,52.35,52.65,221,20181128
539956,TAALENT,254,259.5,241.1,242.45,11223,20181128
539957,MGL,835.05,840,819,820.95,13097,20181128
539962,QFSL,0.19,0.2,0.19,0.19,45019,20181128
539963,ZEAL,93,98,93,98,1500,20181128
539978,QUESS,726.35,737.2,722.1,724.1,10685,20181128
539979,DIGJAMLTD,4.72,4.8,4.66,4.78,7658,20181128
539980,MIDCAPIWIN,66.09,66.09,65.75,65.75,1206,20181128
539981,MAXINDIA,61.5,61.5,59.95,60.45,18962,20181128
539984,HUIL,695,799,695,760,80,20181128
539992,LLOYDSTEEL,1.26,1.26,1.14,1.25,4021071,20181128
540005,LTI,1600,1647,1595.95,1632.9,20027,20181128
540006,BULL,163.2,163.2,159,161.8,1873,20181128
540023,COLORCHIPS,69.5,70.2,68.5,68.5,1238,20181128
540024,ASHARI,15.4,15.4,15.4,15.4,57,20181128
540025,ADVENZYMES,186.6,187.8,181.25,182.05,7208,20181128
540027,PTIL,292.95,293,249.95,258.65,64845,20181128
540047,DBL,447,453.8,443.2,449.8,14633,20181128
540061,BIGBLOC,47.55,48.25,46.3,46.5,8942,20181128
540063,ECS,4.35,4.35,4.35,4.35,101,20181128
540064,FRETAIL,533.65,533.8,519.2,526.5,36440,20181128
540065,RBLBANK,571.95,571.95,540,543.3,145690,20181128
540071,CAMSONSEEDS,6,6.22,5.92,5.92,16516,20181128
540073,BLS,127.8,127.8,122.05,123.6,4478,20181128
540079,SPRAYKING,28.5,28.5,28.5,28.5,6000,20181128
540083,TVVISION,4.77,4.95,4.75,4.83,3411,20181128
540084,SPICY,18,18.75,17.8,17.85,140000,20181128
540108,TAHL,69.25,69.25,69.25,69.25,1,20181128
540115,LTTS,1512.25,1587.75,1512.15,1567.95,12038,20181128
540124,GNA,396.9,405,380,387.5,7651,20181128
540125,RADHIKAJWE,20,20,20,20,1600,20181128
540133,ICICIPRULI,326,330.25,320.1,322.2,22936,20181128
540134,IISL,21.9,21.95,21.7,21.7,1570,20181128
540136,HPL,67.5,67.8,67,67.6,798,20181128
540143,SAGARSOFT,95,96.95,92,92.2,7580,20181128
540145,VALIANTORG,1460,1460,1450,1450,14250,20181128
540147,SHASHIJIT,28,28,28,28,14400,20181128
540153,ENDURANCE,1075.05,1092.2,1065,1068.6,1602,20181128
540154,IDFSENSEXE,365,369.1,365,365,22,20181128
540173,PNBHOUSING,1019,1024.9,960,969.5,22249,20181128
540175,REGENCY,31.35,31.35,31.3,31.35,5815,20181128
540180,VBL,770,771.85,760,764.1,3029,20181128
540192,LKPSEC,14.5,14.99,14.2,14.31,2161,20181128
540203,SFL,1390,1410,1390,1410,48,20181128
540210,TMRVL,36.5,37,35.05,35.1,547,20181128
540212,TCIEXP,610,617.15,602.2,616,316,20181128
540222,LAURUSLABS,383.85,388.5,365,375.25,14062,20181128
540243,NEWLIGHT,31,31,31,31,5860,20181128
540266,GLCL,21.4,21.4,21.4,21.4,600,20181128
540268,DHANVARSHA,59.1,59.1,59.1,59.1,1301,20181128
540293,PRICOLLTD,52.4,52.55,50.5,51,7402,20181128
540311,JITFINFRA,17.5,18,17.5,17.5,1540,20181128
540336,AXISE2GPG,10,10,9.96,9.98,2168,20181128
540358,RMC,50,50,43.8,43.8,6000,20181128
540359,PARMAX,17.3,17.3,17.3,17.3,1000,20181128
540360,LLFICL,23.45,24.85,23.45,24.85,27017,20181128
540361,DANUBE,4.65,4.89,4.65,4.89,5456,20181128
540366,RADIOCITY,315.15,327,315.15,324.95,1345,20181128
540376,DMART,1412,1447,1400,1440.9,50913,20181128
540395,CHEMCRUX,60.6,66.85,60.6,66.85,52000,20181128
540403,CLEDUCATE,125,125,120.1,120.2,934,20181128
540405,OCEANIC,89.25,89.25,89.25,89.25,1000,20181128
540425,SHANKARA,730,743.1,638.6,670.75,317775,20181128
540497,SCHAND,231.5,235,231,231.4,133,20181128
540519,MEERA,218,218,210,210,1500,20181128
540526,IRBINVIT,69.15,69.15,69.15,69.15,5000,20181128
540530,HUDCO,44,44.35,42.8,43.05,320088,20181128
540544,PSPPROJECT,383.85,387,375,385.8,715,20181128
540565,INDIGRID,88.18,88.7,87.91,88.7,45927,20181128
540575,STARCEMENT,97.5,97.5,96.9,97.1,960,20181128
540595,TEJASNET,239,244.45,232,235.1,3327,20181128
540596,ERIS,602.3,618,596.55,609.45,7541,20181128
540602,GTPL,84.05,86.25,83.5,84,339,20181128
540611,AUBANK,608.65,608.65,580.1,586.55,6868,20181128
540613,GEL,50.05,50.05,50.05,50.05,3000,20181128
540616,ARTEMIS,72.5,73.05,72.5,73.05,30,20181128
540636,HEOF1100RG,8.91,8.91,8.9,8.91,5160,20181128
540642,SALASAR,243.9,243.9,226.25,227.4,116,20181128
540647,GANGESSEC,45.25,45.25,45.25,45.25,53,20181128
540648,PALASHSEC,40.9,40.9,40.9,40.9,70,20181128
540649,AVADHSUGAR,405,409.7,381.7,382.15,4718,20181128
540650,MAGADHSUGAR,99.7,99.9,93.1,93.9,909,20181128
540651,JIGAR,36.5,36.5,36.5,36.5,4000,20181128
540653,SINTEXPLAST,23.15,27.65,23.15,27.65,3697660,20181128
540669,UTINEXT50,273,275,272,272.31,53,20181128
540673,SIS,790,823.8,779,816.3,1807,20181128
540678,COCHINSHIP,390,392.5,375,378.15,13929,20181128
540679,SMSLIFE,480.7,503.05,480.7,492.5,90,20181128
540680,KIOCL,156.75,156.8,151,151.25,1136,20181128
540691,ABCAPITAL,107.7,108.05,102,103.25,771017,20181128
540692,APEX,358.6,373.2,353.75,357.05,8753,20181128
540695,DWL,82,82.05,81.9,82.05,6000,20181128
540698,NEL,1.82,1.82,1.82,1.82,12000,20181128
540699,DIXON,2060,2060,2013.65,2045.8,47820,20181128
540700,BRNL,82.55,94,82.55,90.05,112,20181128
540701,DCAL,240.65,242.4,239,239.3,2548,20181128
540702,LASA,19.85,20.25,19,19.45,6498,20181128
540703,PROVESTSER,7.56,7.56,6.86,6.86,1000,20181128
540704,MATRIMONY,478.4,493.85,475.5,481,276,20181128
540709,RELHOME,43,43.8,42.1,42.25,18981,20181128
540710,CAPACITE,227.8,234.9,227.8,233.4,15557,20181128
540716,ICICIGI,796.05,799.25,787,795.1,3329,20181128
540719,SBILIFE,566.55,581.1,565.1,569.1,4578,20181128
540724,DIAMONDYD,1020.2,1056.15,1020.2,1055.2,279,20181128
540725,SISL,80.1,80.1,79,79,7000,20181128
540726,TTFL,100,102,100,102,2000,20181128
540728,SAYAJIIND,521.25,530,521.25,530,141,20181128
540729,VANTABIO,78.5,84.7,77.6,81.45,7500,20181128
540735,IRIS,36.55,39.6,34.5,34.5,16000,20181128
540743,GODREJAGRO,505.5,508.9,500.15,502.9,8967,20181128
540744,MESCON,16.3,17.05,16.25,16.8,1066,20181128
540749,MASFIN,533.5,534.7,515,523.55,163,20181128
540750,IEX,157,158.75,154.95,158.1,12558,20181128
540755,GICRE,302.4,302.4,289,290.3,11929,20181128
540756,KAARYAFSL,34,34,34,34,3000,20181128
540757,SCPL,131.8,134.5,131.8,132.75,2400,20181128
540761,RCBFIVAG,7.43,7.43,7.43,7.43,29,20181128
540762,TIINDIA,290.6,299,280.3,295.05,1690,20181128
540767,RNAM,168,175.1,166.8,172.3,266170,20181128
540768,MAHLOG,542,542,516.85,526.35,1032,20181128
540769,NIACL,200,200.7,198.35,198.55,1228,20181128
540774,IFGLEXPOR,240.05,245,233,241.45,7079,20181128
540775,KHADIM,590.15,605.8,585.35,595.75,156,20181128
540776,5PAISA,200.45,200.5,191.4,195.45,400,20181128
540777,HDFCLIFE,393.05,395.95,391,394.45,752610,20181128
540782,SBRANDS,47.25,48.5,46.25,48.5,6000,20181128
540787,ICICIB22,35.16,35.27,34.66,34.7,68062,20181128
540789,DNAMEDIA,3.52,3.99,3.52,3.84,3145,20181128
540793,HHOF1140RG,8.06,8.3,8.06,8.3,47800,20181128
540794,HHOF1140RD,8.02,8.02,8.02,8.02,55,20181128
540797,SHALBY,158.75,158.75,156.55,156.9,2493,20181128
540798,FSC,645.1,666.75,645,660,281,20181128
540799,DACEFRG,8.22,8.22,8.15,8.19,163,20181128
540800,DACEFRDP,7.85,7.85,7.85,7.85,68,20181128
540821,SADHNA,40,45.8,32,33.4,108958,20181128
540824,ASTRON,113.5,114,111.65,112.6,43597,20181128
540861,IPRU3018,9.38,9.38,9.38,9.38,500,20181128
540879,APOLLO,129.2,129.2,124.65,125.85,2082,20181128
540900,NEWGEN,306.05,314.95,302.5,306.45,12859,20181128
540901,PRAXIS,171,173.9,164.1,165,206,20181128
540902,AMBER,906.1,926.05,905,908.2,198,20181128
540904,TIRUFOAM,107,107,107,107,1,20181128
540935,GALAXYSURF,1170,1195,1162.05,1180.35,447,20181128
540945,FSSPL,8.25,8.25,8.2,8.2,20000,20181128
540954,IWP,674,688,674,674,864,20181128
540961,SHIVAMILLS,55.9,56,51.5,51.85,792,20181128
540975,ASTERDM,143,144.85,141.2,142.2,4192,20181128
540980,YSL,12633.2,12650,12633.2,12633.2,22,20181128
541005,KANCOTEA,57.8,57.8,57.8,57.8,155,20181128
541006,ANGEL,26.5,26.5,26.5,26.5,4000,20181128
541019,HGINFRA,237,237,207,212.7,5604,20181128
541083,INFLAME,73,73,73,73,2000,20181128
541096,BPLPHARMA,204,206.5,204,206.5,150,20181128
541097,LIQUIDETF,999.99,1000.01,999.99,1000.01,1780,20181128
541133,AHFL,44.15,44.15,44.15,44.15,5,20181128
541143,BDL,278.55,278.7,274.25,276.5,2641,20181128
541153,BANDHANBNK,466.65,471.8,456.3,466.45,55283,20181128
541154,HAL,814,819.05,790.05,797.25,3863,20181128
541161,KARDA,192,192,184.6,184.85,1124,20181128
541163,SANDHAR,309.5,317.2,300,310.9,2063,20181128
541179,ISEC,267,269.55,264.95,266.7,5795,20181128
541195,MIDHANI,116.4,117.8,115,116.3,8251,20181128
541196,LEX,50,50,50,50,2000,20181128
541206,OBCL,47.55,49.5,46.5,49.5,20000,20181128
541233,LEMONTREE,76.5,76.5,70.6,71.3,48808,20181128
541269,CHEMFABALKA,158.9,160,147.3,147.55,2391,20181128
541301,ORIENTELEC,141,143.75,139.55,140.05,38667,20181128
541302,DHRUV,40,42.5,37,37,20000,20181128
541313,ICICI500,147,151.75,147,151.15,7,20181128
541336,INDOSTAR,337.45,350,325,342.95,3434,20181128
541347,PARVATI,4.49,4.49,4.33,4.33,2285,20181128
541353,INNOVATORS,57,58,57,57.5,14400,20181128
541400,ZIMLAB,155,161,147.7,150.25,378,20181128
541402,AFFORDABLE,103,103,103,103,1600,20181128
541403,DOLLAR,297,314.7,297,312.05,1031,20181128
541445,WAA,54,54,54,54,88000,20181128
541450,ADANIGREEN,50.4,50.4,47.05,48.05,272995,20181128
541503,UNICK,38,38,36.1,36.1,1257,20181128
541540,SOLARA,295.1,304.95,295.1,300.75,3997,20181128
541545,TALWGYM,109.15,110.8,107.5,108.6,8811,20181128
541546,GAYAHWS,1.25,1.29,1.25,1.25,9015,20181128
541556,RITES,274.6,275.5,265,266.15,28874,20181128
541557,FINEORG,1103.35,1148.55,1103.35,1121.2,444,20181128
541578,VARROC,698.25,715.35,698.25,703.4,657,20181128
541601,RAJNISH,127,128,127,128,2400,20181128
541700,TCNSBRANDS,688.05,692,677.65,678.9,184512,20181128
541701,SUPERSHAKT,407,414,407,407,120300,20181128
541702,ASHNI,6.1,6.1,6.1,6.1,51,20181128
541729,HDFCAMC,1477,1479,1454.05,1461.8,16199,20181128
541735,VIVANTA,4.89,5.39,4.89,4.9,1938,20181128
541770,CREDITACC,365.3,379.5,365.3,377.6,11050,20181128
541771,AMINTAN,1.66,1.78,1.66,1.74,5076,20181128
541804,IPRU3168,8.3,8.3,8.15,8.15,3734,20181128
541809,ICICINXT50,27.32,27.32,27.32,27.32,1,20181128
541890,SPACEINCUBA,0.88,0.89,0.88,0.88,19251,20181128
541956,IRCON,409.4,423.5,409.35,421.55,22418,20181128
541967,SKYGOLD,182,182,182,182,1600,20181128
541972,SETFSN50,322.2,322.2,319.5,319.5,238,20181128
541974,MANORAMA,194.4,195.45,192.05,193.9,3600,20181128
541983,INNOVATIVE,164.15,170.85,164.15,170.85,39000,20181128
541985,RIOSAD,11,11,11,11,3,20181128
541988,AAVAS,724.4,779.65,720.15,763.45,7173,20181128
541999,GENERAAGRI,4.56,4.56,4.56,4.56,411,20181128
542011,GRSE,102,102,97,100.45,5183,20181128
542012,AAL,62.1,62.1,62.1,62.1,10000,20181128
542013,DOLFIN,30,31.45,30,31.45,8000,20181128
542034,SMGOLD,27.5,27.5,27.5,27.5,80000,20181128
542066,ADANIGAS,101.4,102.55,94.4,98.4,720377,20181128
542117,NETRIPPLES,12.57,12.57,12.57,12.57,5,20181128
542123,PHOSPHATE,23.15,23.15,23.15,23.15,800,20181128
555555,SENSEXIWIN,375,377.29,375,377.29,828,20181128
570001,TATAMTRTDVR,98.25,98.95,95.15,95.5,182431,20181128
570002,FELDVR,41.2,41.65,39.15,40.35,972,20181128
570004,JISLBNDVR,41.9,41.95,41.5,41.95,619,20181128
570005,SCAPDVR,1.24,1.3,1.24,1.24,7243,20181128
580001,STAN CHART,49.8,50,48.6,49.35,1243,20181128
590003,KARUR VY(PS,79.4,79.65,78,78.3,63603,20181128
590005,TIDE WATE(PS,5374.9,5549.6,5341.1,5472.65,182,20181128
590006,AMRUTANJAN,244.7,255.55,242.8,254.5,3811,20181128
590018,HISARMET(PS,49,49,49,49,3,20181128
590021,BHARAT RA(PS,5452,5484.95,5352.2,5409.85,199,20181128
590024,FERT CHE(PS,37.25,37.25,36.3,36.4,1999,20181128
590025,GINNI FIL(PS,16.7,17.1,16.45,16.65,6414,20181128
590030,SOUTH PET(PS,26.25,26.25,25.25,25.25,10674,20181128
590031,DE NORA,240,243,232.2,233.05,3603,20181128
590043,HARITA SEAT,572.2,572.2,559.2,561.5,8306,20181128
590051,SAKSOFT LTD,276.45,279,272,273.35,5339,20181128
590057,PROSEED,0.5,0.5,0.5,0.5,10201,20181128
590062,ANDHRA SUGAR,333.95,340.05,332,333.05,1313,20181128
590065,INDIA MOTOR,928.95,928.95,911,914.2,216,20181128
590066,KCP LTD,90,91.15,89.15,90.15,2081,20181128
590068,KHAITAN INDI,37.7,38.75,37.7,38.2,527,20181128
590071,SUNDARAM FIN,1387.3,1417,1386.1,1416.6,236,20181128
590072,SUNDARAM BRK,410,419.9,392.1,395,4096,20181128
590073,WHEELS INDIA,1012.2,1014.9,998.55,1010.65,22,20181128
590075,LAMBODHARA T,45.5,45.5,45,45,815,20181128
590078,MAITHAN ALL,512.8,517.65,502.6,510.2,1249,20181128
590086,ORISSA MINE,841,847.65,802.15,811.7,964,20181128
590095,GOLDBEES,2727,2727,2699,2700.74,4972,20181128
590096,LIQUIDBEES,999.99,1000.01,999.99,1000,153498,20181128
590097,KOTAKGOLDETF,268,268.3,266.82,267,672,20181128
590098,SBI GOLD ETS,2751.2,2762.49,2748,2750.25,141,20181128
590099,QUANTUM GOLD,1353,1353,1349,1349,29,20181128
590101,UTI GOLD ETF,2711.01,2748.99,2711.01,2748.99,3,20181128
590103,NIFTY BEES,1120,1121.88,1110.01,1116.98,690,20181128
590104,JUNIOR BEES,280,281.95,279.92,280,137,20181128
590106,BANK BEES,2700,2709.52,2700,2705,88,20181128
590107,KOTAK PSU BK,297,297,289,289.4,251,20181128
590109,SHARIA BEES,246,248.9,232.6,240.79,2051,20181128
590126,GRADIENTE,0.3,0.3,0.3,0.3,20540,20181128
590134,MADRASFERT,19.85,19.85,19.3,19.4,4074,20181128
700087,MUKUND CRPS,7.26,8.7,7.26,8.7,22,20181128
715014,815LTFH2020,104.99,105.25,104.99,105,60110,20181128
717502,JSW NCPS,7.01,7.05,7.01,7.05,8796,20181128
717503,ZEE NCPS,7.62,7.7,7.62,7.69,400326,20181128
800251,SGB20151,2999,3000,2999,3000,11,20181128
800253,SGB2016II,2830,2830,2830,2830,16,20181128
800259,SGB2016IIIA,2816,2820,2816,2816,202,20181128
800265,SGB2016IV,2810,2810,2810,2810,15,20181128
800269,SGBJULY25,2790.2,2790.2,2790.2,2790.2,4,20181128
890144,TATASTEELPP,101.9,103.5,99.1,99.55,208799,20181128
890145,IBVENTUREPP,225,225,214,217.05,2992,20181128
934848,1050TCFS19A,1608,1608,1608,1608,10,20181128
934885,SREI2019VI,1691,1720,1685,1701.51,186,20181128
934910,0SIFL18,1748,1748,1748,1748,31,20181128
934932,1152IIHF18,997,997,997,997,70,20181128
935016,12IIHFL2020,1049.95,1049.95,1040,1045,135,20181128
935046,1085SCUF19,1060,1062.99,1060,1062.99,70,20181128
935052,0SCUF19,1729.5,1729.5,1729.5,1729.5,14,20181128
935114,0MFL20L,1685,1685,1685,1685,5,20181128
935130,10STFC19,1038,1038,1038,1038,10,20181128
935262,1225MFL20K,1611,1620,1611,1620,125,20181128
935292,0SREI19H,1535,1535,1535,1535,30,20181128
935321,990IFCI24F,988.9,988.9,988,988,500,20181128
935347,935IFCI20,1036,1036,1035,1035.25,20,20181128
935351,940IFCI25,980,980,975,975.18,334,20181128
935379,0KFL2021G,1540,1550,1540,1540,921,20181128
935383,849NTPC25,12.96,13.05,12.96,13.01,6185,20181128
935461,1025SREI20,999,999,999,999,200,20181128
935510,752PFC30,1058,1060,1058,1060,278,20181128
935568,728IRFC30,1080.5,1080.5,1080.5,1080.5,1098,20181128
935588,9MFL19,996,1000.87,996,1000.87,102,20181128
935616,753IREDA26,1124.5,1124.5,1124.5,1124.5,5,20181128
935618,774IREDA31,1150,1150,1150,1150,100,20181128
935642,764HUDCO31,1145,1152,1145,1152,20,20181128
935666,769NHAI31,1115,1115,1115,1115,1000,20181128
935674,769HUDCO31,1101,1104.88,1101,1104.87,234,20181128
935682,764IRFC31,1109,1109,1109,1109,200,20181128
935688,729NABARD26,1098.98,1098.99,1098.98,1098.99,1000,20181128
935694,875MFL19,991.26,998,990,991.15,1644,20181128
935740,872MMFSL26,1000,1000,1000,1000,100,20181128
935754,MMFSL21,1215,1215,1215,1215,32,20181128
935794,883DHFL19B,965,970,965,970,27,20181128
935802,893DHFL26B,900.02,903,900,900.05,64,20181128
935814,930DHFL26B,899,899,890,890,115,20181128
935818,0DHFL19B,1170,1170,1170,1170,5,20181128
935820,0DHFL21B,1155,1155,1155,1155,41,20181128
935832,910DHFL19B,964,964,964,964,100,20181128
935840,925DHFL23B,908,908,900,903.53,510,20181128
935846,87IBHFL19C,992.06,992.06,992.06,992.06,25,20181128
935898,10SIFL21,911,911,910,910.95,21,20181128
935908,905RHFL22B,953,991.25,925,980,202,20181128
935916,940RHFL32B,994.5,994.5,994.5,994.5,20,20181128
935936,935SEFL22B,965,965,965,965,10,20181128
935940,975SEFL22B,950,950,950,950,120,20181128
935946,85MFL19,985,985,985,985,22,20181128
935990,925SIFL20,1000,1000,1000,1000,50,20181128
935994,912SIFL22,970,970,970,970,60,20181128
935998,0SIFL22,1062,1062,1062,1062,70,20181128
936006,850MFL19A,1025,1038.9,1025,1037.99,90,20181128
936008,875MFL20B,1010,1010,1010,1010,750,20181128
936044,800MMFSL27,990,990,990,990,19,20181128
936048,805MMFSL32,968,968,968,968,14,20181128
936050,925SEFL22,925,925,925,925,1,20181128
936062,950SEFL27,960.2,960.2,960.2,960.2,11,20181128
936064,955SEFL27,920,920,920,920,15,20181128
936130,888ERFL28,927.5,933,925,925.27,80,20181128
936134,825MFL20,1000,1000,1000,1000,3,20181128
936144,9MFL23,1001.95,1001.95,1001.95,1001.95,25,20181128
936154,0KFL19G,1010.01,1010.01,1010,1010,1600,20181128
936160,95KFL21A,965,970,965,970,420,20181128
936170,0SEFL19,957,957,957,957,20,20181128
936176,91SEFL21,925,925,925,925,10,20181128
936186,92SEFL28,940,940,940,940,1,20181128
936190,0SEFL28,1000,1049,1000,1049,35,20181128
936214,9DHFL23,900,900,900,900,100,20181128
936222,911JMFCSL23,927,927,925,925,21,20181128
936224,975JMFCSL28,992.5,992.5,990.5,992.01,780,20181128
936226,934JMFCS28,982,982,978.8,980.75,90,20181128
936228,893STFCL23,970.11,970.11,970.11,970.11,90,20181128
936232,91STFCL21,1002.5,1002.5,1001.15,1001.57,60,20181128
936246,925EFL23,963.01,963.01,963.01,963.01,50,20181128
936250,965EFL23,980,980,980,980,419,20181128
936254,985EFL28,889.5,982,889.5,982,260,20181128
936268,890ICCL21,980.83,980.83,970,970,50,20181128
936286,880TCFSL21,1006.5,1006.5,1005.5,1005.51,184,20181128
936288,880TCFSL23,1004.98,1004.98,1004.98,1004.98,56,20181128
936290,890TCFSL23,1014.69,1016,1013,1013.08,2727,20181128
936294,910TCFSL28,1005.11,1006,1003,1003.85,3435,20181128
936314,96AHFL21,952,952,952,952,10,20181128
936320,935AHFL28,995,995,945,967,85,20181128
936324,912STFCL23,997,997,997,997,146,20181128
936332,970STFCL28,990,990,990,990,109,20181128
947146,TATA18MAR11,1085000,1085000,1071112,1085000,3,20181128
947637,TPCL02JUN11,1080000,1080000,1080000,1080000,1,20181128
950495,843PFC22A,8048,8048,8048,8048,4,20181128
955968,85FFSPL27,8000000,8000000,8000000,8000000,15,20181128
956281,885HDFC99,1027971,1027971,1027971,1027971,2,20181128
958180,1032APCRD28,203300,203300,203300,203300,5,20181128
958381,925MFL21,1002027,1002027,1002027,1002027,4,20181128
958382,950MFL21,1002082,1002082,1002082,1002082,7,20181128
958383,950MFL22,1002082,1002082,1002082,1002082,52,20181128
958384,975MFL22,1002137,1002137,1002137,1002137,34,20181128
961700,IDFCBKBD1F,8605.02,8675,8605.02,8675,8,20181128
961711,PFCBS1,5051,5080,5000.05,5080,9,20181128
961712,PFCBS2,8784,8900,8784,8900,27,20181128
961714,PFCBS4,8900,9085,8900,9079.12,26,20181128
961716,PFCBT1S2,8505.01,8505.01,8505.01,8505.01,4,20181128
961717,PFCBT1S3,4901,4901,4900.01,4900.01,20,20181128
961718,PFCBT1S4,8650,8685,8650,8685,25,20181128
961721,LTINF90122I,1049.99,1055,1049.99,1051,160,20181128
961722,LTINF9122II,1745,1746.1,1745,1746.1,300,20181128
961727,820NHAI22,1078,1078,1075,1075,137,20181128
961731,8IRFC230222,1059.99,1059.99,1059.8,1059.8,325,20181128
961732,810IRFC2327,1115.8,1115.8,1108.19,1108.19,1196,20181128
961734,HUDCO050327,1173.25,1173.25,1170,1170,109,20181128
961737,870LNT22A,1027,1048.9,1027,1032.21,112,20181128
961738,870LNT22B,1727.06,1728,1727.05,1728,231,20181128
961742,915SREI17B,1300.5,1300.5,1300.5,1300.5,5,20181128
961744,812REC27,1137.55,1140.05,1137.55,1140.05,20,20181128
961750,719PFC2023,1093,1093,1093,1093,15,20181128
961756,734IRFC2028,1070.5,1070.6,1070.5,1070.6,125,20181128
961778,826REC23,1061,1061,1061,1061,50,20181128
961779,871REC28,1155,1155,1146.25,1147.05,258,20181128
961784,839HUDCO23,1085,1099,1085,1098,565,20181128
961785,876HUDCO28,1170,1170,1170,1170,100,20181128
961796,863IIFCL28,1170,1170,1170,1170,50,20181128
961802,843PFC23,1095.2,1095.2,1095.2,1095.2,10,20181128
961803,879PFC28,1159,1165,1156,1164,2815,20181128
961804,892PFC33,1234,1234,1229.45,1233,480,20181128
961810,891NTPC33,1320,1320,1320,1320,200,20181128
961814,876HUDCO24,1181,1181,1181,1181,20,20181128
961816,901HUDCO34,1340,1340,1340,1340,6,20181128
961822,891IIFCL34,1313,1314.5,1303,1303,329,20181128
961826,875NHAI29,1236.9,1236.9,1224,1224.03,650,20181128
961830,865IRFC29,1234.98,1240,1234.98,1240,2200,20181128
961841,880IREDA34,1281,1281,1281,1281,16,20181128
961861,854HUDCO24,1136,1136,1136,1136,100,20181128
961895,880IIFCL29,1215,1215,1215,1215,4,20181128
961897,880IIFCL34,1238.43,1238.43,1238.43,1238.43,500,20181128
972608,IFCI150910A,4780,4780,4355,4750,5,20181128
972609,IFCI150910B,8850,8850,8850,8850,4,20181128
972611,IFCI150910D,8525.5,8525.5,8525.5,8525.5,4,20181128
972656,IFCI010811C,10251,10251,10251,10251,40,20181128
972660,IFCI310111A,5040.17,5040.17,5040.13,5040.15,4,20181128
972661,IFCI310111B,8900,8900,8751,8810,32,20181128
972663,IFCI310111D,8600,8600,8551,8575,16,20181128
972704,IFCI121211A,8114.12,8114.15,8114.12,8114.15,8,20181128
972705,IFCI121211B,4751,4751,4751,4751,4,20181128
972713,IFCI150212A,8315,8320,8240.01,8251.2,19,20181128
972714,IFCI150212B,5085,5085,5081,5081,4,20181128
972715,IFCI150212C,8018,8018,8018,8018,4,20181128
972719,IFCI310312A,8366,8376,8366,8376,6,20181128
972720,IFCI310312B,5035,5035,5035,5035,4,20181128
972722,IFCI310312D,4750,4750,4750,4750,4,20181128
972881,825PTCIF21,5101,5101,5101,5101,2,20181128
972883,893PTCIF22,5170,5170,5170,5170,9,20181128
972885,893PTCIF22A,8610,8650,8610,8650,8,20181128