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

500002,ABB LTD.,1483,1507.1,1465.8,1486.85,27926,20191009
500003,AEGIS LOGIS,163.4,169.3,160.05,166.6,8838,20191009
500008,AMAR RAJA BA,684.45,695,673.9,693.65,7105,20191009
500009,A.SARABHAI,9.83,10.58,9.83,10.45,38181,20191009
500010,HDFC,1975,2004.9,1963.9,2001.5,1085989,20191009
500012,ANDHRA PETRO,38.75,38.75,37.6,38.2,16887,20191009
500013,ANSAL INFRAS,4.35,4.35,3.96,4,20095,20191009
500014,APPLE FINANC,0.99,0.99,0.84,0.93,17864,20191009
500016,ARUNAHTEL,5.98,5.98,5.98,5.98,113,20191009
500020,BOM DYEING,68.85,72.45,68,70.5,296793,20191009
500024,ASSAMCO,0.54,0.58,0.54,0.58,94853,20191009
500027,ATUL LTD.,3955,3958.5,3930,3943.75,447,20191009
500028,ATV PROJECTS,3.79,3.97,3.77,3.97,3636,20191009
500029,AUTOLITE(I),21,21,19.5,19.5,1617,20191009
500031,BAJAJ ELECT.,380,390,372,375.85,3569,20191009
500032,BAJAJHIND,6.23,6.23,5.95,6.12,144887,20191009
500033,FORCE MOTR,1080,1109.2,1075,1091.6,3953,20191009
500034,BAJFINANCE,3924.95,4043.6,3880,4025.35,68868,20191009
500038,BALRAM.CHINI,155.3,156.65,150.6,154.3,43727,20191009
500039,BANCO PROD.,97.2,98.15,95.85,97.05,7411,20191009
500040,CENTURY TEXT,862.5,935.9,862.5,924.6,215234,20191009
500041,BANNARI AMAN,1120,1120,1120,1120,10,20191009
500042,BASF INDIA,961.55,1020,961.55,996.5,6523,20191009
500043,BATA INDIA,1681.9,1735.7,1662.3,1723.2,33518,20191009
500048,BEML LTD,939.8,948.9,931,934.85,25996,20191009
500049,BHARAT ELECT,105.8,106.6,104.05,105.3,779940,20191009
500052,BHANSALI ENG,49.5,52.85,48.1,52.05,132581,20191009
500055,TATASTLBSL,20.75,21.4,20.3,21.25,50581,20191009
500058,BIHAR SPONGE,0.55,0.59,0.55,0.59,700,20191009
500059,BINANI IND.,9.6,9.99,9.1,9.5,4143,20191009
500060,BIRLACABLE,47.05,48.15,45.8,46.7,6998,20191009
500067,BLUE STAR,811,828.2,803.05,811.9,10638,20191009
500068,DISA INDIA,4990,5050,4925,5042.45,156,20191009
500069,BNK CAPITAL,71.25,71.25,71.25,71.25,60,20191009
500074,BPL LTD.,20.55,20.65,19.5,19.8,17604,20191009
500078,OAL,187.2,190,186,190,745,20191009
500083,CENTURY EXT,3.04,3.04,2.81,2.87,1096,20191009
500084,CESC LTD.,736.7,761.6,729.1,755.9,20302,20191009
500085,CHAMBAL FERT,145,148.95,144.6,147.1,23925,20191009
500086,EXIDE IND.,186,191.65,184.25,190.7,37364,20191009
500087,CIPLA LTD.,408.55,427.25,408,423.5,91850,20191009
500089,DIC INDIA,330.2,339,330.2,338,133,20191009
500092,CRISIL LTD,1309.05,1309.5,1276.1,1289.05,392,20191009
500093,CGPOWER,14.4,14.48,13.85,14.17,68006,20191009
500096,DABUR (I),432.95,445.35,431.5,443.25,48942,20191009
500097,DALMIASUG,90.55,90.55,86.2,87.55,13475,20191009
500101,ARVIND Ltd,45.2,45.2,43.45,44.25,249793,20191009
500102,BALARPUR IND,0.54,0.54,0.54,0.54,257430,20191009
500103,BHEL,43,43.95,42.35,43.65,1520006,20191009
500104,HIND.PETRO,308.5,319.55,302.2,314.45,433107,20191009
500106,IFCI LTD,6.8,6.91,6.75,6.82,117354,20191009
500108,MAHA.TELE,6.05,6.28,5.36,6.05,1028110,20191009
500109,MRPL,50,50.8,49.3,50.55,29355,20191009
500110,CHENNAI PET.,165,167.7,164.2,165.2,9278,20191009
500111,REL.CAP.,22.9,22.9,20.1,21.05,618936,20191009
500112,STATE BANK,250.1,262,244.35,260.9,2783279,20191009
500113,STEEL AUTH.,31.8,32.9,31.3,32.7,3020703,20191009
500114,TITAN,1200.5,1236.05,1177.75,1229.65,390740,20191009
500116,IDBI BANK L,29.25,30.15,28.85,29.85,275846,20191009
500117,DCW LTD.,14.8,15.15,14.7,15,16570,20191009
500119,DHAMPUR SUGA,216.05,216.3,206.7,210.05,30620,20191009
500120,DIAMINES&CHM,108.35,114,108.3,111,1158,20191009
500123,ELANTAS,2439,2500,2325,2497.75,2510,20191009
500124,DR.REDDY'S,2635,2674.5,2600.1,2663.2,13400,20191009
500125,E.I.D.PAR,154.2,156.65,151,155,3457,20191009
500126,PGHL,4410,4505,4369,4457.3,344,20191009
500128,ELEC.CASTING,13.9,13.95,12.99,13.5,14882,20191009
500133,ESAB INDIA,1210,1249.95,1195,1212.05,214,20191009
500135,ESSEL PROP,114,116.5,114,115.6,203830,20191009
500136,ESTER INDUS.,29,31.5,29,30.2,5155,20191009
500141,FERRO ALLOYS,2.3,2.6,2.3,2.31,9956,20191009
500142,FGP LTD.,1.24,1.24,1.24,1.24,5500,20191009
500144,FINOL. CABLE,365.3,366.35,352.7,359.25,5053,20191009
500147,CMI FPE,889,929.5,889,929,14,20191009
500148,UFLEX LTD,204.9,207.85,204.15,206.15,20557,20191009
500150,FOSECO INDIA,1271.05,1310,1267,1267,290,20191009
500151,GOLDEN TOB,25.9,28.6,24.85,24.85,361,20191009
500153,GANESH BENZO,32,33.6,32,32.95,13014,20191009
500155,GARDEN SILK,10.5,11,9.9,10.41,4204,20191009
500159,METROGLOBL,49.8,49.8,45.2,46.15,412,20191009
500160,GTL LTD.,1.84,1.84,1.77,1.77,64386,20191009
500163,GODFREY PH,936.3,988,930.1,970.05,13290,20191009
500164,GODREJ IND,386.05,387.45,381.4,384.25,7945,20191009
500165,KANSAI NERO,493,509.8,490.7,500.3,3641,20191009
500166,GOODRICKE,164,169,164,168.4,1710,20191009
500168,GOODYEAR (I),925,937.55,920,934.1,1258,20191009
500170,GTN INDUS,6.85,6.85,6.55,6.56,465,20191009
500171,GHCL LTD,205,211.9,198.95,210.05,4707,20191009
500173,GFLLIMITED,83.7,83.7,75.9,76.85,8414,20191009
500179,HCL INFOSYS,6.99,7.03,6.6,6.93,61509,20191009
500180,HDFC BANK,1191,1230.3,1190.15,1228.5,310328,20191009
500182,HEROMOTOCO,2699,2699,2590,2603.8,35953,20191009
500183,HIMACHAL FUT,17.7,17.8,17.2,17.6,557153,20191009
500184,HSCL,74.45,75.85,73.3,75.25,96388,20191009
500185,HIND.CONSTN.,8.24,8.24,7.95,8.08,79169,20191009
500186,HIND.OIL EXP,90,91.45,88,90.6,11429,20191009
500187,HSIL,40.1,40.1,38.7,39.4,3070,20191009
500188,HINDUS.ZI,210,210,203.15,206.85,37461,20191009
500189,HINDUJA VENT,311.2,326,311.2,315.9,101,20191009
500191,HMT LTD.,12.8,12.82,12.12,12.15,1804,20191009
500192,PRAG BOSIMI,2.62,2.85,2.62,2.8,3973,20191009
500193,HOTEL LEELA.,6.9,6.96,6.61,6.91,15970,20191009
500199,I.G.PETRO,149.15,158.85,148.3,155.85,5435,20191009
500201,IND.GLYCOLS,211.7,220,210,214.05,8851,20191009
500207,INDO RAMA,28.5,30.5,27.75,27.95,1430,20191009
500209,INFOSYS LTD,793.5,796,779,784,132315,20191009
500210,INGERSOLL,613.7,627,610.5,623.35,282,20191009
500211,INSILCO LTD.,14.25,14.3,14,14.25,11534,20191009
500212,INTEG.FIN.SE,19.1,19.1,19.1,19.1,1,20191009
500213,INTER.TRAVEL,83.15,85.95,83,84.15,1315,20191009
500214,ION EXCHANGE,700,705,682.1,694.75,13182,20191009
500215,AGRO TECH FO,482.9,494,476.9,483.4,1328,20191009
500219,JAIN IRRIG,17.4,17.4,16,16.15,270102,20191009
500220,JASCH INDUST,41,41.9,40.2,40.55,3389,20191009
500223,JCT LTD,0.8,0.8,0.75,0.76,48326,20191009
500227,JINDAL POLYF,224.1,227.75,222.25,224.4,245,20191009
500228,JSWSL,207.7,213.7,206,212.85,316895,20191009
500231,UMANG DAIR,35.1,35.1,33,33.75,2787,20191009
500233,KAJARIA CER.,556.45,566.1,554.7,559.1,2224,20191009
500234,KAKATIYA CEM,150,152.6,147.4,150.9,436,20191009
500235,KALYANI STEL,186.75,188,182.65,186,6189,20191009
500236,KANELIND,0.58,0.58,0.57,0.57,10139,20191009
500238,WHIRLPOOL,1996.3,2072,1996.3,2055.4,9110,20191009
500239,KG DENIM,27.5,28.35,25.5,27.1,34200,20191009
500240,KINETIC ENG.,35.5,36.9,35.5,36.45,253,20191009
500241,KIRL.BROS.,146.25,148,145.5,147.45,1442,20191009
500243,KIRL INDUS,684.95,685,671,676.4,102,20191009
500245,KIRL.FERROUS,61.1,62,61,61.55,5735,20191009
500247,KOTAK MAH.BK,1555,1626.8,1549.55,1608.3,110873,20191009
500249,KSB,644,647.9,634,639.35,368,20191009
500250,L.G.BALKRISH,250,274,245,267.15,175,20191009
500251,TRENT LTD.,490,506.85,480.25,503.05,7330,20191009
500252,LAXMIMACH,3330,3330,3275,3313.35,171,20191009
500253,LIC HOUS.FIN,373.15,380.5,363,378.35,139541,20191009
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,15943,20191009
500257,LUPIN LTD.,667.7,684.8,660,681.75,95674,20191009
500260,RAMCOCEM,705.6,709.75,696.15,705.35,8097,20191009
500264,MAFATLAL IND,69,74.6,67,70.55,1606,20191009
500265,MAH.SEAMLESS,361,363.5,350.8,358.7,2436,20191009
500266,MAH.SCOOTER,4467.95,4528,4461.4,4517.25,510,20191009
500267,MAJESTIC AUT,133.65,139,133.65,137,4136,20191009
500268,MANALI PETRO,18.6,18.85,18.25,18.4,12113,20191009
500271,MFSL,409.5,417.5,405.45,415.55,12753,20191009
500277,MID INDIA IN,0.6,0.6,0.6,0.6,300,20191009
500279,MIRC ELECT,6.36,6.94,6.36,6.62,30969,20191009
500280,CENTURY ENKA,174.2,174.2,166.3,167.5,12708,20191009
500284,LORDS CHLORO,39.95,41.9,38.2,41.9,369,20191009
500285,SPICEJET LTD,119.5,120,114.9,117.2,505607,20191009
500288,MOREPEN LAB.,16.3,16.3,15.9,15.95,73879,20191009
500290,MRF LTD.,61143.7,61440.5,60355,61125.1,178,20191009
500292,HEIDEL CEM,186,189.75,184.25,185.3,36828,20191009
500294,NCC,47.45,52.7,46.4,52.2,2054729,20191009
500295,VEDL,142.65,146.5,141.4,145.75,468964,20191009
500296,NAHAR SPG.,49.8,49.8,47.7,48.75,1184,20191009
500298,NAT.PEROXIDE,1800,1829,1766,1789.25,3140,20191009
500300,GRASIM IND.,653.95,677.5,644.7,670.7,80905,20191009
500302,PEL,1470.05,1470.05,1330.2,1395.25,242427,20191009
500304,NIIT LTD.,90.95,92.5,90.1,90.45,74971,20191009
500306,JAYKAY,4.2,4.22,4.2,4.22,434,20191009
500307,NIRLON,225.05,227.85,225,225.2,2121,20191009
500312,ONGC CORPN,126.7,127.1,123.95,125.95,1278831,20191009
500313,OIL COUNTRY,5.8,6.97,5.8,6.7,912,20191009
500314,ORIENT HOTEL,38.35,38.35,35.2,35.7,820,20191009
500315,ORINTAL BANK,56.05,56.6,53.15,54.55,139890,20191009
500317,OSWAL AGRO.,6.75,6.75,5.95,6.08,3474,20191009
500319,INDIAN SUCRO,16.8,16.8,16.8,16.8,250,20191009
500325,RELIANCE,1311.9,1330,1293.15,1325.75,236137,20191009
500327,PILITA,4.96,4.96,4.65,4.87,12671,20191009
500329,PENTAMED.G,0.29,0.29,0.29,0.29,503,20191009
500330,RAYMOND,560,613,560,601.85,118768,20191009
500331,PIDILITE,1370,1371.85,1333.8,1336.7,27136,20191009
500333,PIX TRANS,120,122,118,121,2562,20191009
500335,BIRLA CORPN.,533.25,542.55,525.65,527.65,371442,20191009
500336,SURYA ROSHNI,164,171.7,162.2,170.85,10597,20191009
500337,PRIME SECUR.,33.55,33.55,32.45,32.85,4557,20191009
500338,PRSMJOHNSN,76.4,78.45,76.2,78,4223,20191009
500339,RAIN,85.75,88,82.85,86.65,66897,20191009
500343,AMJLAND,15.6,16,15.6,16,314,20191009
500346,PUN.COMMUNI.,11.55,12.14,11,11.8,84,20191009
500350,RSWM LTD,99.8,101,98.25,100.4,394,20191009
500354,RAJSH.SUGAR,15.8,16.95,15.05,16.4,4326,20191009
500355,RALLIS INDIA,164.5,168.6,163.85,168.15,5615,20191009
500356,RAMANEWS,15.05,15.05,14.7,14.8,5011,20191009
500357,RAMA PAPER,12.85,13.65,12.85,13.4,840,20191009
500360,RAPICUT CARB,41.75,41.75,40.55,40.95,3996,20191009
500365,WELSPLSOL,11.17,11.35,10.57,10.61,23198,20191009
500366,ROLTA (I),4.86,4.94,4.58,4.74,32018,20191009
500367,RUBFILA INT.,32.15,32.9,30.35,31.2,7091,20191009
500368,RUCHI SOYA,3.9,3.94,3.81,3.94,1198954,20191009
500378,JINDAL SAW,78.75,85.8,77.25,84.9,84338,20191009
500380,JK LAKSHMI,291.15,291.15,283,286.25,865,20191009
500387,SHREE CEMENT,17964.3,18526.2,17841.05,18496.2,246,20191009
500390,REL INFRA,26.05,26.05,24,24.3,301822,20191009
500400,TATA POWER,59,61.9,58.05,61.45,2384796,20191009
500402,SPMLINFRA,8.99,8.99,8.99,8.99,1206,20191009
500403,SUNDARAM FAS,454,458,451.75,454.5,1737,20191009
500404,SUNFLAG IRON,26.55,26.55,25.8,26.25,5608,20191009
500405,SUPREME PET,170,174,169.9,172.95,110,20191009
500407,SWARAJ ENGIN,1162,1188,1151.85,1184.25,1158,20191009
500408,TATA ELXSI,683.7,683.7,621.1,637.8,177628,20191009
500410,ACC LTD,1429.8,1472.85,1417,1466.7,35113,20191009
500411,THERMAX,1110,1148.65,1085.8,1141.3,1245,20191009
500412,THIRUMALAI,61.9,63.7,59.35,62.85,44929,20191009
500413,THOMAS COOK,142,144.95,139.4,144,2156,20191009
500414,TIMEX GROUP,35.6,36.7,35.2,35.65,6164,20191009
500418,TOKYO PLAST,54.7,54.9,54,54.9,58,20191009
500420,TORRENT PHAR,1609,1670.35,1609,1666.15,3672,20191009
500422,TRANSCHEM,13.13,13.13,12.89,12.89,45,20191009
500425,AMBUJA CEME,185,193.35,184.15,192.35,151162,20191009
500426,UTLINDS,5.7,6.3,5.7,6.3,205,20191009
500429,UNIPHOS ENT.,68.4,68.4,68.4,68.4,150,20191009
500439,VARD HOLDNG,1495,1495,1470,1473.8,33,20191009
500440,HINDALCO,182,186.95,181.15,186,218836,20191009
500444,WEST COAS PA,240,246,234,243.9,7378,20191009
500449,HIND.ORG.CHM,13.75,14.2,13.5,13.95,22116,20191009
500456,PAS.ACRYLON,15.15,15.35,13.5,14.1,37216,20191009
500459,PROCTER &GAM,11330,11491,11282,11348.15,118,20191009
500460,MUKAND LTD.,28.2,30.9,28.05,28.4,9397,20191009
500463,AGCNET,117.3,118,117.3,118,15,20191009
500464,UCAL FUEL,113,117.85,112.85,116,1896,20191009
500467,HARR.MALAYAL,53,53.55,52.35,53,1972,20191009
500469,FEDERAL BANK,84.9,86.35,84.05,85.9,374414,20191009
500470,TATA STEEL,323.8,338,320.3,336.35,784980,20191009
500472,SKF INDIA,2143.7,2143.7,2080.4,2087.35,561,20191009
500477,ASHOK LEYL.,64.25,69.75,64.25,69.1,2841558,20191009
500480,CUMMINS (I),563.5,578,562.05,568.8,23802,20191009
500483,TATA COMM,364,373,356,363.35,26594,20191009
500488,ABBOTT (I),10700,11052.1,10650,10994.55,315,20191009
500490,BAJ HOLD INV,3606,3625,3549,3616.4,108,20191009
500493,BHARAT FORGE,428.8,438.2,418.9,432.25,37437,20191009
500495,ESCORTS LTD.,601,612.5,581.5,607.85,254436,20191009
500500,HIND.MOTORS,6,6,5.2,5.37,16543,20191009
500510,LARSEN & TOU,1401,1432.5,1399.2,1426.75,132892,20191009
500520,MAH & MAH,557,578.8,551.95,576.1,435011,20191009
500530,BOSCH LTD,13050.3,13381.25,13016.3,13258.65,1492,20191009
500547,BHARAT PET.,491.45,495.5,482.05,492.75,452176,20191009
500550,SIEMENS LTD.,1481.05,1594.8,1481.05,1588.2,46794,20191009
500570,TATA MOTORS,118.9,121.6,115.5,120.85,2691452,20191009
500575,VOLTAS LTD,672,685,657.85,681.25,43986,20191009
500620,GREAT EASTE,291,294,280.05,292.15,7833,20191009
500645,DEEPAK FERT.,91.2,92.4,88.2,89.8,16214,20191009
500650,EXCEL INDUST,882.9,896,860.2,867.15,2714,20191009
500655,GARWARE POLY,230.4,230.4,223.25,227.15,2151,20191009
500660,GLAXOSMITH,1340,1361,1335.9,1358.3,1751,20191009
500670,GUJ.NARMADA,191.6,199.5,190,198.9,22340,20191009
500672,NOVARTIS,625.95,625.95,611.2,613.15,2484,20191009
500674,SANOFI,5810,5853.65,5763.25,5776.7,234,20191009
500676,GLAXOSMITHKL,8320,8390,8265,8348.55,405,20191009
500680,PFIZER LTD.,3162.6,3187.65,3132,3141.95,525,20191009
500690,GUJ.ST.FERT,74.95,75.5,72.7,75.15,44014,20191009
500696,HIND UNI LT,1942.65,1962,1941.4,1947.4,38048,20191009
500710,AKZOINDIA,1872.05,1873.2,1833.7,1853.05,443,20191009
500730,NOCIL LTD,99.5,100.35,95,99.2,68080,20191009
500770,TATA CHEM.,577.05,589.65,574.8,588,17425,20191009
500777,T.P.L.,33.05,35.4,33.05,35.05,11022,20191009
500780,ZUARIGLOB,56.1,59.95,56.1,58.6,5332,20191009
500790,NESTLE (I),13650,13908.4,13600,13875.5,2222,20191009
500800,TATAGLOBAL,273.5,273.5,264.6,269.85,66957,20191009
500820,ASIAN PAINTS,1723,1777.4,1723,1773.15,36346,20191009
500825,BRITANIA IND,2960,3070.85,2929.4,3061.05,44510,20191009
500830,COLGATE PALM,1465,1503.2,1458.5,1498.45,14475,20191009
500840,EIH LTD.,166.95,173,165.75,168.05,3686,20191009
500850,INDIAN HOTEL,156,158.45,153,154.05,35807,20191009
500870,CASTROL,130.3,133.05,130.25,132.9,48999,20191009
500875,ITC LTD.,252.85,252.85,246.5,247.1,358764,20191009
500877,APOLLO TYRES,164,169.8,162.7,168.75,76689,20191009
500878,CEAT LIMITED,927,946.45,917.9,937.9,9985,20191009
500890,MODI RUBBER,42.15,42.15,42.15,42.15,10,20191009
500940,FINOLEX IND.,578,584,570,583.45,1251,20191009
501150,CENTRUM CAP,23.75,24.15,22.8,23.9,17006,20191009
501242,TCI FINANCE,9.1,10,9.1,10,1822,20191009
501298,INDUS.&PRUD.,929.95,930,929.9,930,322,20191009
501301,TATA INVEST.,797,797.5,779.7,793.3,986,20191009
501343,MOTOR&GEN.FI,40.8,40.8,40.8,40.8,1,20191009
501370,WALCHAND PF,56.05,60.2,52.05,52.8,856,20191009
501391,W.H.BRADY,97.2,97.2,96,96,54,20191009
501423,SHA ENG PLA,670,680,662.05,675.15,510,20191009
501425,BOM.BURMAH,1082.1,1110.35,1074.7,1092.45,9982,20191009
501430,BOM.CYCLE,875,885,850,885,3,20191009
501455,GREAVES COTT,135.05,139.85,133.7,136.85,16249,20191009
501477,MULLER & PHI,22.7,22.7,22.7,22.7,25,20191009
501700,INDIA NIVEH,64.55,64.85,64.55,64.8,17010,20191009
501831,COAST CORP,140,141,130,133.8,12469,20191009
501833,CHOWGULE ST,3.81,3.81,3.81,3.81,64,20191009
501848,GLOBAL OFFS,6.01,6.25,6.01,6.23,126,20191009
502015,ASIIL,9,9.8,8.8,9.56,24396,20191009
502090,SAGAR CEM.,568,580,561.1,570,744,20191009
502137,DECAN CEMENT,336,348,329.7,336.3,497,20191009
502157,MANGALAM CEM,280.5,304.8,280.5,292.2,2443,20191009
502168,N C L IND.,95,96.7,92,95.5,10316,20191009
502175,SAURAS.CEM.,35.35,37.2,35.35,36.3,257,20191009
502180,SRI DIGV CEM,16.3,16.85,16.2,16.7,16337,20191009
502219,BOROSIL GLAS,162,165.5,155.5,158.1,17558,20191009
502281,TRIVENI GLAS,6,6,5.7,5.7,14501,20191009
502330,IPAPPM,314.65,319.9,308,312.7,1009,20191009
502355,BALKRISH IND,721,735,707.5,733.45,17593,20191009
502420,ORIENT PAPER,24.5,25.55,22.2,25.3,63624,20191009
502445,CITADEL,11.37,11.37,11.37,11.37,402,20191009
502448,ROLLATAINER,2.34,2.34,2.34,2.34,1,20191009
502450,SESHA.PAPER,182,182.65,165.1,182.4,1882,20191009
502460,SOLID CONT.,31,31,31,31,1,20191009
502587,RAMA PULP,62.85,64.85,58.5,62.85,4284,20191009
502742,SINTEX IND.,1.44,1.44,1.44,1.44,450878,20191009
502820,DCM LTD.,22.5,22.5,20.5,20.6,440,20191009
502865,FORBES & CO,1605.15,1623.85,1587.25,1602,735,20191009
502873,H.P.COTTON,22,24,22,23.85,3544,20191009
502901,JAMSHRI RANJ,1600,1600,1600,1600,1,20191009
502937,KESORAM IND,50.9,50.9,49.15,49.6,8116,20191009
502958,LAKSHMI MILL,1900,1990,1900,1950,34,20191009
502986,VARDH TEXT,872,919.4,866,905.5,157,20191009
503015,MODERN INDIA,72.5,74.25,72.5,74.25,20165,20191009
503031,PENLAND LTD,3.5,3.65,3.36,3.56,76640,20191009
503092,PASUPATI SPG,17.15,17.15,17.15,17.15,59,20191009
503100,PHOENIX MILL,716.1,716.8,703.25,712.85,4360,20191009
503101,MARATHON NEX,70.35,75.3,67.9,74,1474,20191009
503162,REL.CHEMOTX,53.7,54.3,52.8,53.1,2717,20191009
503169,RUBY MILLS,192.9,192.9,177.7,177.7,1786,20191009
503310,SWAN ENG,106.35,106.35,103.75,106,85559,20191009
503349,VICTORIA MIL,1787.25,1787.25,1787.25,1787.25,1,20191009
503657,VEER ENERGY,9.5,9.5,9.1,9.16,5727,20191009
503663,TILAK,0.38,0.39,0.38,0.39,2020,20191009
503691,SAHARA ONE,16.3,16.3,16.3,16.3,100,20191009
503722,BANSW.SYNTEX,74,76.05,67,67.65,264,20191009
503772,MODELLA WOOL,12.46,12.46,12.46,12.46,100,20191009
503776,MODIPON,11.4,11.4,11.4,11.4,50,20191009
503804,SHRI DINESH,110.1,110.1,110.1,110.1,36,20191009
503806,SRF LIMITED,2655.05,2759.95,2648.8,2745.65,10703,20191009
503811,SIYARAM SILK,218.55,229.1,208.1,225.4,476,20191009
503816,SWAD.POLYTEX,27,28.35,27,28.35,1841,20191009
503837,SHREE RAJSYN,4.25,4.25,4.1,4.11,307,20191009
503863,SHREE MFG CO,5.4,5.4,5.4,5.4,10,20191009
503960,BHARAT BIJLE,875,898.7,871.15,889.5,656,20191009
504000,ELPRO INTER,49.5,49.5,49,49,34600,20191009
504008,EMCO LTD.,0.93,0.93,0.93,0.93,500,20191009
504028,GEE LTD,22.55,22.55,20.55,21,287,20191009
504036,HIND.RECT,155,162,152,160,4237,20191009
504058,NIPPOBATRY,472.4,472.5,457,459.6,322,20191009
504067,ZENSAR TECH.,204.8,206.6,203.4,204,912,20191009
504084,KAYCEE IND,3350,3350,3050,3050,7,20191009
504092,INDOKEM LTD.,5,5.25,5,5.25,750,20191009
504093,PANA ENERG,143.55,146.95,143.55,146.4,660,20191009
504112,NELCO LTD.,228.9,241.95,218.75,237,12498,20191009
504132,PERM MAGNETS,100,100,88.05,96.85,2382,20191009
504176,HIGH ENERGY,195,209,188,190,610,20191009
504180,STD.BATTERY,1.71,1.79,1.71,1.79,1500,20191009
504212,UNIV.CABLE,143.55,145.45,136.95,144.25,6104,20191009
504258,LAKSHMI ELEC,318.1,329.75,310.15,320,212,20191009
504335,PAZEL,1.34,1.34,1.08,1.17,254093,20191009
504340,CONFINT,0.52,0.52,0.51,0.51,5510,20191009
504341,RELTD,37.5,37.95,37.5,37.95,200,20191009
504605,UNI ABEX,474.05,497.5,474,488,2244,20191009
504614,SARDA ENMIN,140.25,147.85,140.25,147.1,2842,20191009
504646,BHAGWATI AUT,99,99,99,99,10,20191009
504673,UNIV.PRIME,4.11,4.31,4.11,4.31,1101,20191009
504741,IND.HUME PIP,261.65,263,251.05,260.9,2722,20191009
504786,INVEST &PREC,176.95,176.95,176.95,176.95,310,20191009
504879,ORIENT ABRAS,16.35,16.65,16.35,16.65,450,20191009
504908,DUNCANENG,103.55,103.55,103.55,103.55,2,20191009
504918,SANDUR MANG.,639.95,643.9,623,638.2,1710,20191009
504959,STOVAC IND.,1842,1992,1758.05,1843.1,143,20191009
504961,TATA YODOGAW,22.35,22.35,20.65,21.15,2148,20191009
504966,TINPLATE,106.5,109,103.75,107.6,150050,20191009
504973,CHOLAHLDNG,465,482.9,462,476.45,1263,20191009
504988,WELCAST,470,475.75,470,475.75,35,20191009
505010,AUTO AXLES,874.15,874.95,846.6,862.4,710,20191009
505029,ATLAS CYCLES,66.55,66.55,66.55,66.55,215,20191009
505036,AUTO COR.GOA,490,498.8,485,485.75,128,20191009
505075,SETCO AUTO,14.75,15.3,14.3,15.05,22728,20191009
505141,SCOOTERS IND,29,29.5,28,29.5,772,20191009
505160,TALBROS AUTO,115,117.9,110.05,110.95,1866,20191009
505163,ZF STEERING,414.8,427,404.05,409.05,1279,20191009
505192,SMLISUZU,536.75,549.5,531.1,544.7,556,20191009
505196,TIL LTD.,196,196,187.05,193.75,261,20191009
505200,EICHER MOTOR,17990,18295.1,17847.75,18236.75,3009,20191009
505216,ALFRED HERB,555,555,525,546.75,55,20191009
505230,CIMMCO,22.5,22.5,19.3,19.35,971,20191009
505232,VELJAN,665,665,652.25,654.95,62,20191009
505250,G.G.DANDEKAR,44.45,44.75,44.35,44.4,2720,20191009
505255,GMM PFAUDLER,1507.9,1508.95,1485,1486.6,141,20191009
505283,KIRLOSAR PN,152.8,152.8,150,150.15,1273,20191009
505302,LAXMI AUTOLM,28.35,29.5,28.35,29.5,600,20191009
505324,MANUGRAPH IN,13.4,13.95,13.4,13.9,4552,20191009
505355,NESCO LTD,565.2,575,558.95,564.9,2153,20191009
505358,INTEGRA ENG,43.4,43.4,41.4,42.55,5152,20191009
505400,TEXINFRA,40.5,41.4,40,41.05,3263,20191009
505412,WENDT(INDIA),2589,2625,2535,2595,46,20191009
505502,PSITINFRA,28.75,28.75,28.75,28.75,5,20191009
505509,RESPON IND,87.4,90,86.35,89.7,156602,20191009
505526,DOLAT INV.,57.6,58.7,55.15,55.95,48505,20191009
505533,WESTLIFE DEV,318,323,310.55,315,2165,20191009
505537,ZEE ENTER,250.25,257.8,240.7,245.9,1544532,20191009
505590,SVPGLOB,378,378,345,348.75,403,20191009
505650,SKYL MILLAR,3.76,3.76,3.76,3.76,2,20191009
505681,BIMETAL BEAR,305.5,318.85,305.5,310,267,20191009
505688,BHARAT GEARS,56,64,56,59.65,687,20191009
505700,ELECON ENG,29.95,30.15,29,29.95,4879,20191009
505710,GRAUER& WEIL,41.1,47,40.5,46.3,102182,20191009
505712,HIMTEK,62.8,62.8,53.9,55.9,1240,20191009
505714,GABRIEL(I),101,102.2,100.4,101.5,2999,20191009
505720,HERC.HOISTS,82.75,84.95,82.75,84.45,777,20191009
505725,HIND.EVEREST,67.95,71.5,67.95,71.5,8,20191009
505726,IFB IND.LTD.,651.5,665.7,648.65,663.35,344,20191009
505729,SINGER INDIA,30.9,30.9,28.8,29.8,23505,20191009
505737,INTER.COMBUS,158,168.4,158,166.5,837,20191009
505744,FED MOG GOE,566,579.9,525.15,531,184,20191009
505750,JOSTS ENG.,545,545,476,486.5,141,20191009
505790,SCHAEFFLER,4125,4125,4108,4117.35,51,20191009
505800,RANE HOLDIN,890,899,879.9,899,17,20191009
505827,SNL BEARINGS,199,209.9,199,207.45,324,20191009
505850,MANCREDIT,39.65,40,39.2,39.8,32493,20191009
505854,TRF LTD.,88.65,92,87.65,91.2,1711,20191009
505872,WPIL LTD.,670,695,655.1,677.85,1248,20191009
505890,KENNAMETAL,1046,1077.95,1037.1,1045.75,611,20191009
505978,TRITON VALVE,904,904,904,904,7,20191009
506022,PRAKASH IND.,43.35,43.5,40.55,42.05,16518,20191009
506074,ARSHIYA,19.8,20.15,19.65,19.65,867,20191009
506076,GRIND NORTON,592.2,602.95,592.15,596.95,286,20191009
506105,STANROSE MAF,81.15,81.15,81.15,81.15,19,20191009
506109,GENESYS INT.,77.35,77.35,77.35,77.35,100,20191009
506122,PANKAJPIYUS,31.25,31.25,31.25,31.25,50,20191009
506128,PARNAXLAB,21.3,22.05,21.05,21.2,456,20191009
506142,VYAPAR INDS,22.1,24.35,22.05,24.35,833,20191009
506146,VISAGAR POL,0.19,0.22,0.19,0.2,104380,20191009
506184,KANANI IND,3.34,3.34,3.34,3.34,5,20191009
506186,GCKL,18,18,18,18,36,20191009
506197,BLISSGVS PH,105.9,105.9,97.5,102.9,158932,20191009
506222,INEOSSTYRO,625,632.95,605.15,622.05,1357,20191009
506235,ALEMBIC LTD.,45.95,45.95,42.1,44.65,7485,20191009
506248,AMINES&PLAST,30.5,31.95,30.3,31.05,1293,20191009
506260,ANUH PHARMA,138,142.8,136.75,139.95,2531,20191009
506261,MODISON MET.,31.95,34.8,31.95,32.6,3914,20191009
506285,BAYER CROP,3258.05,3373.4,3258.05,3311.45,243,20191009
506390,CLARI CHEM,288.1,291.5,285,289.55,711,20191009
506395,COROM INTER,408,409.2,401.55,404.9,1157,20191009
506401,DEEPAK NITR.,286.3,295,285.1,294,13547,20191009
506405,DHARAMSI CHM,114.5,119.6,114,118.5,3322,20191009
506414,DIL LTD,852,899.5,852,880,871,20191009
506480,GOCLCORP,292,292,277.05,280.15,1753,20191009
506520,JAYSHRI CHEM,6.24,6.24,5.2,5.65,1396,20191009
506522,JL MORISON,1449.8,1449.8,1449.8,1449.8,1,20191009
506525,KANORIA CHEM,40.3,41.6,39.5,40.8,759,20191009
506528,KELTECH EN.,625,625,549,576.95,1199,20191009
506530,KEMP & CO.,599,599,599,599,1,20191009
506532,NITTA GELA,104,104.45,104,104,482,20191009
506579,ORIENT.CARB.,1005,1005,990,991.05,282,20191009
506590,PHIL.CARBON,111.8,113,108,111.4,66198,20191009
506597,AMAL PRODUCT,118,118,112.05,114.45,1584,20191009
506605,POLYCHEM,285,290.8,285,289.3,5,20191009
506618,PUN.CHEM,522,524.9,505.5,514.6,632,20191009
506642,SADHANA NITR,130,130.05,120,130.05,32220,20191009
506655,SUDARSH.CHEM,369.05,386.75,368,378,7909,20191009
506685,ULTRAMARINE,188.1,193.7,187.65,189.35,2547,20191009
506687,TRANSPEK,1260,1260,1230.05,1238,232,20191009
506690,UNICHEM LAB,178.2,180,177.55,178.85,1313,20191009
506734,MYS PETRO,49.5,49.5,47.5,48.45,967,20191009
506820,ASTRAZEN.PH.,2153.5,2218,2130,2196.1,558,20191009
506852,PUN.ALKALI,48,50.3,47,49.55,35472,20191009
506854,TANFAC IND.,149,153.4,140.1,147.7,2373,20191009
506863,SWADESHI IND,0.39,0.39,0.37,0.39,496,20191009
506879,GUJ.THEMIS.,51.05,52.1,47.8,49.1,20179,20191009
506906,SCBL,3.77,3.77,3.77,3.77,100,20191009
506910,JAYSN DYEST,41.35,42.05,41.35,42,100,20191009
506919,MAKERS LAB.,38,40.5,37.2,38.05,2795,20191009
506943,J.B.CHEMICAL,367,371,357,362.5,3980,20191009
506981,BL.CHIP TEX,72.55,83,72.55,80.9,229,20191009
507155,JAGATJIT IND,33.7,33.7,33.7,33.7,50,20191009
507180,KESAR ENT.,30.5,34.5,30.35,32.1,200,20191009
507205,TILAKNAG IND,12.8,13.4,12.75,12.75,2501,20191009
507300,RAVALGAON,2025,2052,1862.05,2049.95,64,20191009
507315,SAKTHI SUGAR,7.42,8.8,7.37,7.77,2059,20191009
507410,WALCHANDNGR,60.9,63.3,60.45,61.05,53935,20191009
507435,KHOD.INDIA,67,67,66.65,66.65,100,20191009
507438,IFB AGRO,402.95,414.9,387.05,389.65,1254,20191009
507442,DHARANI SUG,8.03,8.03,7.4,7.86,534,20191009
507474,KOTHARI FERM,60,61.9,58,61.05,1485,20191009
507486,CAPROLA.CHEM,14.29,14.29,14.29,14.29,700,20191009
507488,G.M.BREWERI,385.9,387.25,377.65,384.15,4691,20191009
507490,RANA SUGARS,2.34,2.34,2,2.21,75708,20191009
507498,PICCADILY SU,6.69,6.69,6.6,6.6,501,20191009
507514,SOM DISTILL.,119.65,121.9,118.5,121.05,1209,20191009
507515,CJ GELATIN,7.98,8.5,7.98,8.5,710,20191009
507525,AMRIT CORP,601.5,601.5,601.5,601.5,10,20191009
507526,ASSO.ALCOHOL,190,190,183,185.9,7005,20191009
507552,FOODS & INNS,47,49.35,45.75,49,22853,20191009
507580,IVP LIMITED,63.4,64,63.4,64,156,20191009
507598,KLRFM,29.25,29.65,28.6,29.6,106,20191009
507621,MILKFOOD,285.15,314.95,285.15,304.7,413,20191009
507645,POLSON LTD.,7748,7748,7300,7493.9,23,20191009
507685,WIPRO LTD.,238.2,239.55,236.5,237.7,108249,20191009
507690,ORIENT BEVER,67,67,64.6,64.6,160,20191009
507717,DHAN AGRI,300.1,315,300.1,312,140,20191009
507747,TTK HEALTHCA,490,490,434.2,441,141,20191009
507753,TGVSL,21.85,21.95,21.05,21.65,23458,20191009
507779,KANPUR PLAST,68,75,66.1,70.25,3730,20191009
507785,TAINWALA CH.,47.65,47.65,47.65,47.65,7,20191009
507789,JAGSON PHAR,25.95,25.95,23.25,24,319,20191009
507794,KHAITAN CHEM,6.36,6.65,6.36,6.37,514,20191009
507813,NATI. OXYGEN,44.9,44.9,38.6,44.15,116,20191009
507815,GILLETTE (I),7038,7045.2,7013,7031.8,65,20191009
507817,WIRES FABRIK,63.25,63.25,63.25,63.25,1000,20191009
507828,ANSALHSG,4.79,4.81,4.44,4.59,4320,20191009
507833,COMPUTER PNT,0.67,0.67,0.67,0.67,110,20191009
507836,MAC CHARLES,407.5,407.5,379,390,1138,20191009
507864,PION INVEST,40,40,32,35.15,21161,20191009
507872,ASHNOOR TEX.,11.62,11.62,11.04,11.05,924,20191009
507878,UNITECH LTD,0.48,0.48,0.48,0.48,111686,20191009
507880,VIP INDUS.,453.3,458.65,450.4,453.35,14455,20191009
507910,FIBERWB IN,16.5,16.5,14.6,14.85,6392,20191009
507912,LKP FIN,67,68,67,68,15,20191009
507944,BAJAJ STEEL,216.25,238,216,232.05,1525,20191009
507960,GUJ.HOTELS,103,110.95,103,103,120,20191009
507981,JINDAL HOTL,44.4,46.3,38.35,42.6,37,20191009
507998,SIMMONDS-MAR,51.75,51.85,45.8,47.65,884,20191009
508136,BNALTD,127.1,134,127.1,132,108,20191009
508486,HAWKINS COOK,3300,3304.95,3250,3262.25,867,20191009
508494,WARREN TEA,40.7,42.45,40.7,42.3,1339,20191009
508807,IST LTD.,690,690,630,632.2,505,20191009
508814,COSMO FILMS,218.5,218.5,202,204.25,1839,20191009
508869,APOLLO HOSP.,1418,1431.7,1398.05,1423.8,49623,20191009
508906,EVEREST INDS,308.05,312.95,308.05,312,852,20191009
508918,GREYCELLS,16.05,16.05,16.05,16.05,250,20191009
508922,MSR INDIA,7.2,7.2,6.35,7.01,1679,20191009
508929,JOYREALTY,10.93,10.93,10.93,10.93,105,20191009
508933,AYMSYNTEX,29.85,29.85,28.15,29.7,6923,20191009
508941,PANASON CAR,290,292,283.1,287.1,1035,20191009
508989,NAVNETEDUL,102,104.45,102,102.7,1781,20191009
509009,AUSOM ENT,30.9,30.9,27.3,28.7,6329,20191009
509020,RUCHI INFRA.,1.95,1.97,1.95,1.97,2181,20191009
509040,NETLINK SOLU,13.25,13.96,13.25,13.33,475,20191009
509048,LANCOR HOLDS,7.23,7.9,7.15,7.42,9463,20191009
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,100,20191009
509053,BANAS FIN.,6.89,6.89,6.89,6.89,1,20191009
509055,VISAKA IND.,287.75,287.75,284.65,286.35,342,20191009
509073,HATHWAY BHAW,4.5,4.5,4.5,4.5,100,20191009
509077,PRESSMN,20.8,21.85,20,21.75,2379,20191009
509079,GUFIC BIO SC,70.25,80.45,70.25,74.6,27757,20191009
509148,GOVIND RUBB.,1.21,1.21,1.21,1.21,100,20191009
509152,GRPLTD,900,900,887.2,890,1556,20191009
509162,INDAG RUBBER,70.3,73,70.3,72,108,20191009
509220,PTL LTD,37.7,37.7,35.25,35.55,3030,20191009
509243,TVS SRICHAKR,1750,1758.8,1706.5,1756.6,985,20191009
509423,SEL,14.6,14.6,14.1,14.1,12,20191009
509438,BENARES HOT,1301.5,1319.95,1301.5,1311.65,70,20191009
509449,BHAGWATI OXY,10.29,10.29,10.29,10.29,25,20191009
509472,CRAVATEX,386,386,385.95,385.95,10,20191009
509480,BERGE PAINT,437.85,452.15,432.85,449.8,150781,20191009
509486,CAPRIHANS,44,47.5,44,46.9,3659,20191009
509488,GRAPHITE IN.,275,280,255,271.7,310443,20191009
509496,ITDCEM,42.05,45.75,42.05,45.2,14917,20191009
509525,EMPIRE IND.,728.55,745.35,692.3,728.35,540,20191009
509557,GARFIBRES,1179,1189.95,1170,1170,263,20191009
509567,GOA CARBON,241.45,248,241.45,241.45,2434,20191009
509597,HARDCASTLE,194.05,194.05,194.05,194.05,1,20191009
509631,HEG LIMITED,920.3,933.35,858,912.95,111496,20191009
509635,HIND.COMPOSI,170.6,179,170.1,175.85,1035,20191009
509675,HIL,1231.25,1235,1179.65,1204.45,1753,20191009
509692,IND.CARD,110,113.45,110,113.45,60,20191009
509709,INT.CONVEYOR,32,32,30.45,30.5,262170,20191009
509715,JAYSHRE TEA,49.9,50.1,48.8,49.25,5533,20191009
509820,PAPERPROD,230,236.5,224.6,231.25,702,20191009
509874,SHALIMAR PAI,80.5,81.9,78.6,81.15,6812,20191009
509895,HIND MILLS,231.5,231.5,231.5,231.5,5,20191009
509930,SUPREM IND,1199,1215,1192.95,1210.5,370,20191009
509953,TRADE WINGS,72,72,72,72,100,20191009
509966,VST INDUS.,3680,3733.7,3666.15,3732.4,90,20191009
510245,SWASTI VINAY,3.09,3.11,2.94,3.08,23547,20191009
511012,YAMINI INVES,0.19,0.19,0.19,0.19,3004,20191009
511034,JINDAL DRILL,68.6,71,68,69.1,292,20191009
511066,SAKTHI FIN.,13.5,14.3,13.25,13.62,246,20191009
511072,DEWAN H.FIN.,28.55,28.7,26.05,26.05,1236238,20191009
511076,SAT IND LTD,23.1,24,22.35,24,5243,20191009
511108,SHIVA TEXYAM,104.15,106.05,102.8,104.45,9,20191009
511110,V.B.DESAI,8.16,8.16,8.16,8.16,5,20191009
511144,ASYAINFO,4.97,4.97,4.97,4.97,7,20191009
511147,WALL ST.FIN.,24.6,24.6,21.2,22.15,241,20191009
511196,CANFIN HOMES,376.7,393.25,376.2,390.7,30286,20191009
511208,IL & FS INVE,3.93,3.93,3.65,3.93,148873,20191009
511218,SHRIRAM TRAN,1065,1130,1052.2,1123.5,65529,20191009
511243,CHOLAFIN,291,298,285.05,296.1,79803,20191009
511288,GRUH FINANCE,261.9,264.6,259.2,261.3,6296,20191009
511333,VLS FINANCE,50.15,55.6,49,50.5,2961,20191009
511359,AD-MANUM FIN,18.7,18.7,18.7,18.7,1,20191009
511389,VIDEOCON IND,1.27,1.38,1.27,1.36,71199,20191009
511391,INTER GLOB F,3.82,3.82,3.8,3.8,7300,20191009
511411,SHRISTINFRA,110,110,102,105.4,194,20191009
511413,CREST,92,92,92,92,2,20191009
511431,VAKRANGEE,28.8,28.95,25.6,26.05,1318231,20191009
511451,DHARANI FIN.,1.53,1.53,1.53,1.53,200,20191009
511463,ALEXANDER,19.95,21.15,19.85,20.8,120406,20191009
511473,IND.BANK MER,7.05,7.35,6.85,6.86,305,20191009
511505,CAPITAL TRUS,112.2,112.2,112.2,112.2,100,20191009
511509,VIVO BIO TEC,29.65,31,29.65,29.8,60,20191009
511523,VEERHEALTH,8.85,8.85,8.6,8.6,5700,20191009
511533,SAHARA HOUSG,28.9,29.55,26.5,26.65,1595,20191009
511549,MORARKA FIN.,15,15,15,15,288,20191009
511551,MONARCH,18.85,18.9,17.65,18.15,685,20191009
511557,PRO FIN CAP.,21.75,22.4,21.75,22.35,1924,20191009
511589,AVONMORE,9.84,10.75,9.84,9.99,11768,20191009
511601,YASH MANAGE.,6,6,6,6,25,20191009
511605,ARIHANT CAP.,44,52.65,44,49,268,20191009
511609,ISL CONSULT,10.55,10.55,10.55,10.55,200,20191009
511611,DCM FINANCIA,0.76,0.76,0.76,0.76,2070,20191009
511628,IMCAP,20.8,21.8,20.8,21.45,78,20191009
511630,SAMBHAAV MED,3.2,3.2,2.5,2.7,13771,20191009
511654,SUGAL DAM,7.71,7.71,7.71,7.71,348,20191009
511658,NETTLINX LTD,32.5,33.4,30.65,31.7,2560,20191009
511664,BGIL FL TEC,1.2,1.2,1.2,1.2,1,20191009
511672,SCANSTL,21.25,23.25,19.6,19.95,8739,20191009
511676,GIC HOUSING,139.4,139.4,133.05,137.1,4105,20191009
511690,WARNER MULTI,0.93,0.93,0.93,0.93,320,20191009
511700,STD.CAP.MRKT,1.26,1.32,1.26,1.32,4,20191009
511712,RELIC TECHNO,16,16,16,16,50,20191009
511716,ESCORT FINAN,2.91,2.91,2.67,2.67,232,20191009
511724,BAID LEASING,37.4,44.9,37.4,44.45,596,20191009
511726,VIPUL LTD,30,32,28.05,31.8,46850,20191009
511736,USHDEV INTNL,0.25,0.25,0.25,0.25,800,20191009
511742,UGROCAP,188,198.4,187,197.8,2648,20191009
511754,SHALIB.FINAN,71,71,71,71,800,20191009
511758,MANSI FINANC,31.7,31.7,31.7,31.7,2,20191009
511764,UPASANA FIN.,35.6,35.6,32.45,32.45,410,20191009
511766,MUTHOOT CAP,465,470.85,455,460.6,371,20191009
512018,CNI RES LTD,2.13,2.13,1.93,2.04,501,20191009
512064,VISVEN,56.95,56.95,51.55,55.4,43,20191009
512068,DECCANGOLD,17.6,18.25,17.5,18.1,59652,20191009
512070,UPL,581,584.45,574,581.7,53243,20191009
512093,CRANES SOFTW,0.88,0.9,0.86,0.9,7217,20191009
512105,PROAIMENT,0.36,0.38,0.36,0.38,100,20191009
512131,SIGNET IND,21,23.4,21,23.4,1962,20191009
512149,ADVANCE TECH,0.19,0.19,0.19,0.19,21000,20191009
512161,8KMILES,49.2,49.2,45.7,46.5,4972,20191009
512165,ABANSENT,77,80,76,79,1055,20191009
512175,VAMA INDS,8.6,9,8.6,8.72,4363,20191009
512179,SUNTECK REAL,405.95,405.95,391.65,402.4,43735,20191009
512217,PRISM MEDI,23,24.85,21.95,23.35,130320,20191009
512229,VERITAS,28.3,29.4,28.3,29.4,527,20191009
512237,JAI CORP LTD,75.4,76.85,73.8,76.1,135768,20191009
512247,ASHIRWAD CAP,3.1,3.11,2.98,3.07,9669,20191009
512257,SVARTCORP,3.5,3.64,3.27,3.61,957,20191009
512267,MEDIA MATRIX,3.85,4.21,3.85,4.21,1180,20191009
512289,SHIRPUR GOLD,10.76,10.76,9.75,10.05,25412,20191009
512296,BHAGYA INL,18.05,20.95,18.05,18.75,105,20191009
512379,CRESSANDA SO,0.22,0.22,0.22,0.22,4048,20191009
512393,SHARDUL SECU,34,34,33,33,1100,20191009
512399,KAPASHI COMM,23.6,24.5,23.6,24.5,2650,20191009
512437,APOLLO FIN I,62.1,68.25,61.8,62.35,1179,20191009
512453,SHRI JAGDAMB,214.95,214.95,200.45,200.5,945,20191009
512455,LLOYDS MET E,9.55,10,9.4,9.62,17796,20191009
512463,SHREE GLOBAL,3,3.15,3,3.1,5004,20191009
512493,GARNET INTL,26.9,27,26.9,27,137,20191009
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,25,20191009
512519,DONEAR IND.,30,30.85,29.8,29.85,2132,20191009
512527,SUPER SAL IN,275,275.1,275,275,157,20191009
512529,SEQUENT,70.6,73.4,69.3,69.65,32042,20191009
512531,STC INDIA,56.9,56.9,53.7,53.75,19761,20191009
512559,KOHINORFOODS,12,12.1,12,12,3354,20191009
512573,AVANTI FEEDS,352,358,344,354.95,10376,20191009
512587,ZODIAC JRD,30.05,34.45,30.05,32.9,10,20191009
512599,ADANI ENTER,136,139.6,134.2,138.95,450364,20191009
512608,BHANDARI HOS,1.19,1.21,1.15,1.2,2810,20191009
512626,ORBIT EXPORT,94.9,94.9,83.2,83.2,32,20191009
512634,SAVERA IND,44,44,41.8,41.8,302,20191009
513010,TATASTLLP,368.8,378,368,377.25,1119,20191009
513023,NAV BHAR VEN,78.5,79,76.55,77.95,4327,20191009
513059,G.S.AUTO INT,3.93,3.93,3.93,3.93,400,20191009
513097,SHIV.BIMETAL,48.85,48.9,46.55,47.95,8699,20191009
513108,GANDHI SP.TU,311,311,311,311,1,20191009
513121,ORICON ENT,19,19,18.4,18.6,8385,20191009
513142,BALASORE,10.76,11.37,10.75,11.32,19485,20191009
513216,UTTAM GALVA,6.05,6.73,6.05,6.21,46867,20191009
513228,PENNAR STEEL,26,26,25.35,25.55,7646,20191009
513252,JAY USHIN,200,200.7,200,200.7,30,20191009
513262,ST.STR.WHEEL,774,778.35,773,775.1,332,20191009
513269,MAN IND.(I),40.25,40.5,39.7,40,5766,20191009
513305,MORYO IND,55.25,55.25,55.25,55.25,1,20191009
513335,METALFORGE,5.01,5.39,5,5.35,848,20191009
513337,GUJ.TOOLROOM,5.32,5.6,5.32,5.48,90,20191009
513343,GRAND FOUND,5.22,5.22,5.22,5.22,4411,20191009
513349,AJMERA,114,119.3,109.7,114.9,6731,20191009
513353,COCHIN MIN.,165.5,172,163.95,164,3139,20191009
513361,ISW LTD,0.57,0.57,0.48,0.48,23935,20191009
513369,RAJKUMAR FRG,26.3,26.3,26.3,26.3,180,20191009
513375,CARBORUNDUM,289.05,298.65,286.95,291.25,812,20191009
513377,MINERAL&METL,15.9,15.9,15.3,15.45,52278,20191009
513401,ASHIANA ISP.,14.5,14.85,14.5,14.5,35,20191009
513418,SMFIL,0.19,0.19,0.19,0.19,430,20191009
513434,TATA METALIK,512.15,534.9,508,518.25,2624,20191009
513436,SHAH ALLOYS,9.35,9.35,8.89,9.29,724,20191009
513446,MONNETISPA,9.79,10,8.1,9.98,16620,20191009
513472,SIMPLEX CAST,33,33,33,33,1200,20191009
513509,KALYANI FORG,158,158,158,158,20,20191009
513513,ADITYA ISPAT,3.27,3.27,3.27,3.27,25,20191009
513515,S.R.INDUS.,0.51,0.51,0.49,0.49,325,20191009
513517,STEELCAST,115.3,120,115.05,120,2244,20191009
513519,PITTIENG,38.5,39.85,36.05,38.9,2692,20191009
513528,GLITTEK GRAN,1.2,1.2,1.2,1.2,1,20191009
513532,PRADEEP MET.,41.5,45,41.5,44,375,20191009
513534,VARDHMAN IND,1.56,1.72,1.56,1.56,12367,20191009
513548,SHARDA ISPAT,63,63,63,63,2,20191009
513554,MAHA STEEL,146.6,155,141,151.35,38807,20191009
513558,REAL STRIPS,8.98,9.45,8.98,9.45,502,20191009
513566,NOVA IRON&ST,3.74,3.74,3.57,3.57,152,20191009
513599,HIND.COPPER,31.7,32.3,28.65,28.95,351977,20191009
513605,SRIPIPES,174.8,174.8,167,172.2,9440,20191009
513683,NLCINDIA,55.8,55.8,53.5,53.8,33858,20191009
513687,SPECTRA IND.,1.3,1.3,1.3,1.3,2,20191009
513691,JMT AUTO LTD,1.2,1.24,1.14,1.21,35032,20191009
513693,KIC METALIKS,46.9,46.95,46.9,46.95,720,20191009
513699,SOLID STONE,19.3,19.3,19.3,19.3,1111,20191009
513709,SHILP GRAVUR,67.95,67.95,62.3,63.3,7512,20191009
513713,WHITEORG,7.7,8.5,7.7,8.06,36839,20191009
513729,ARO GRANITE,38.25,40.5,38.25,38.25,72,20191009
514030,DEEPAK SPINN,86.95,88.2,86,88.2,855,20191009
514034,JBF IND.LTD,8.64,8.64,7.85,8.24,47091,20191009
514036,LOY.TEX MILL,275,275,275,275,204,20191009
514043,HIMAT.SEIDE,140,142.8,139,140.85,11452,20191009
514045,BSL LTD.,26,26,25,25.3,17,20191009
514087,PBM POLYTEX,39,42,39,40,714,20191009
514138,SURYALATA SP,115,115,106.4,106.95,1528,20191009
514142,TT LTD.,32.5,35.05,32.5,35.05,19,20191009
514162,WELSPUN (I),50.85,50.85,49.1,50,37878,20191009
514165,IND.ACRYLICS,10.61,11.28,10.61,11.01,12104,20191009
514167,GANESH ECOSP,243.3,247,236.5,247,4258,20191009
514171,CEETA IND.,4.51,4.51,4.51,4.51,100,20191009
514175,VARDHMAN POL,2.3,2.3,2.3,2.3,1,20191009
514183,BLA ROS IND,71,77.4,70.5,77.4,130357,20191009
514211,SUMEET INDUS,2.15,2.25,1.95,2.07,13693,20191009
514215,BINNY LTD.,89,92.25,85.2,89.95,756,20191009
514223,RAMGOPAL POL,1.12,1.12,1.12,1.12,300,20191009
514234,SANGAM INDIA,37.9,38,36.7,37.65,1045,20191009
514264,SEASONS TEXT,6.9,8.75,6.66,6.93,24069,20191009
514266,ZENITH FIBRE,46.9,48.4,46.9,47,140,20191009
514272,BHILWARA SP.,7.65,7.65,7.5,7.5,1500,20191009
514274,AARVEE DENIM,14,16.4,14,15,207,20191009
514286,ASHIMA LTD.,8.01,8.01,7.02,7.42,2760,20191009
514300,PIONEER EMB,21.25,22,20.3,21.65,1586,20191009
514302,VIPPY SPIN.,32.6,34.05,32.6,34.05,400,20191009
514318,JATTAINDUS,12,12,12,12,3900,20191009
514322,KAMADGIRI,65,68.25,65,68.25,792,20191009
514326,PATSPIN INDI,6.2,6.6,6.04,6.52,13,20191009
514354,PREMIER POLY,19.3,19.3,19.3,19.3,100,20191009
514378,YARN SYNDICA,3.93,3.93,3.93,3.93,5,20191009
514394,AJIL,10.38,10.38,10.38,10.38,2799,20191009
514400,GARWARE SYN.,2.48,2.48,2.48,2.48,100,20191009
514418,MANORG,332.55,347.95,327,347.05,6697,20191009
514428,HINDU.ADHESI,85,85,82,83.3,1098,20191009
514442,SRI KPR IND,13.5,13.5,13.5,13.5,10,20191009
514448,JYOTI RESINS,180.05,185,178.1,180.3,834,20191009
514450,MAHA.RUBTECH,34.3,38.4,33.3,36.5,916,20191009
514470,WIMSOME TEXT,17.8,19.5,17.75,18.2,4421,20191009
515018,REG.CERAMIC,1.49,1.49,1.49,1.49,10,20191009
515030,ASAHI IN.GLA,180.1,187.4,180.1,180.1,4522,20191009
515037,MURD.CERAM,15,15.8,15,15.7,1961,20191009
515043,SAINT-GOBAIN,41,42,40.25,41.3,24322,20191009
515055,ANANTRAJ,29.15,29.2,27.65,28.7,16024,20191009
515085,RESTILE CER.,2.42,2.43,2.41,2.41,4001,20191009
515093,MADHAV MARB.,27,27,25,25.65,14,20191009
515145,HIND.NAT.GLS,33.4,35.95,33.25,35.95,1128,20191009
515147,HALDYN GLASS,30.2,32,30.2,31,7305,20191009
516003,DUROPLY,51.55,51.55,51.5,51.55,900,20191009
516007,MANGALAM TIM,7.03,7.03,7.03,7.03,50,20191009
516016,SHREYANS IND,134.8,134.8,116.8,123.45,4763,20191009
516022,STAR PAPER,109.7,114.5,107.75,112.5,79655,20191009
516030,YASH PAPERS,51,51,48.15,49.45,23207,20191009
516064,ARROWGREEN,56.7,56.7,52,56.05,1488,20191009
516072,VISHNU CHEM,119,130.9,119,124.5,55,20191009
516078,JUMBO BAG,11.7,11.7,11.7,11.7,200,20191009
516082,N.R.AGARWAL,242.75,242.75,220.3,224.4,1022,20191009
516096,SANGAL PAPER,83.8,83.8,83.8,83.8,27,20191009
516106,SH.KARTHIK P,5.09,5.09,5.09,5.09,1,20191009
516108,S.I.PAPER,85.1,92,85,87.05,3265,20191009
517015,VINDHYA TELE,990.25,990.25,920,935.7,1176,20191009
517041,ADORWELDING,295.6,303.2,295.6,302.55,28,20191009
517044,INT.DATA MAN,8.56,8.65,8.56,8.65,9,20191009
517059,SALZER ELEC,126.1,126.1,118.4,121.4,955,20191009
517063,JETINFOTRAN,28,28,28,28,300,20191009
517080,HIGHGROUND,0.71,0.72,0.71,0.72,10198,20191009
517096,APLAB LTD.,6.31,6.31,6.31,6.31,9,20191009
517119,PCS TECH,4.21,4.42,4.1,4.1,1241,20191009
517146,USHA MART.LT,26.6,26.6,25.8,25.95,10158,20191009
517166,SPEL SEMICON,4.5,4.5,4.08,4.08,700,20191009
517168,SUBROS LTD.,242,245.4,231.2,239.85,3316,20191009
517174,HONEYWELL,27505,27920,27500,27793.3,1393,20191009
517206,LUMAX IND,1146,1150,1129.05,1150,86,20191009
517224,SUJANA INDUS,0.19,0.19,0.19,0.19,1002,20191009
517236,CALCOM VISIO,27.7,27.85,26.7,27,3382,20191009
517238,DYNAVISION,41.55,42,41.5,42,590,20191009
517246,BCC FUBA,7.3,7.3,7.3,7.3,651,20191009
517264,FINELINE CI,16.7,18.3,16.6,17.55,2883,20191009
517271,HBL P SYS,17.05,17.4,16.1,16.8,35886,20191009
517288,GUJARATPOLY,10.7,11.76,10.64,11.76,1900,20191009
517300,GUJ.IND.POW.,68,68.55,67.3,68.3,4601,20191009
517330,CMI LTD.,59.85,59.85,52.5,55.1,1474,20191009
517334,MOTHERSON SS,98,98.25,96,97.2,867410,20191009
517344,MINDTECK (I),31.05,36.9,31.05,36.9,1243,20191009
517354,HAVELLSINDIA,665,675.35,655.5,671.15,35770,20191009
517370,INCAP LTD.,19.05,19.05,19.05,19.05,100,20191009
517380,IGARSHI MOT,207,209.8,195.2,197.75,8918,20191009
517385,SYMPHONY,1283.5,1313.3,1267,1296.95,1847,20191009
517399,VXL INSTRUM.,1.59,1.59,1.59,1.59,28,20191009
517411,SHYAM TELEC.,4.67,4.67,4.67,4.67,205,20191009
517417,PATEL AIRTEM,99,100,99,99.5,2520,20191009
517421,BFLYGANDHI,144.85,150,144.25,148.1,2006,20191009
517429,ATHENAGLO,39,39,39,39,50,20191009
517437,DUTRON POLY.,134.7,134.7,134.7,134.7,900,20191009
517447,R.S.SOFTWARE,19,19,17.1,17.55,2128,20191009
517449,MAGNA ELECTR,183.7,190,179.15,184,7539,20191009
517477,ELNET TECH.,94.25,94.25,94.25,94.25,100,20191009
517494,ACCEL,5.5,6,5.5,6,243,20191009
517498,WEBELSOLAR,20.05,20.65,20,20.35,5063,20191009
517500,ROTO PUMPS,123.85,123.85,121,121.4,3245,20191009
517506,TTK PRESTIGE,6220.75,6220.75,6055.15,6095.05,342,20191009
517514,DHINDIA,13.4,17.5,13.4,17.35,2678,20191009
517522,RAJ GLO WIR,321,340.8,321,339.45,3382,20191009
517530,SURANATP,3.5,3.5,3.5,3.5,359,20191009
517536,ONWARD TECHN,61.15,63.5,61.15,62.75,3491,20191009
517544,CENTUM ELEC,380.25,380.25,380.25,380.25,70,20191009
517546,ALFA TRANSFO,19,21,19,21,101,20191009
517548,STARLITE COM,9.89,9.89,9.55,9.55,2,20191009
517554,NHCFOODS,3.36,3.36,3.36,3.36,200,20191009
517562,TRIGYN TECH,43.1,45.3,43.1,43.8,3704,20191009
517569,KEI INDUST.,535,535,527,529.65,5683,20191009
517571,IMPPOWERS,17.55,17.55,17.55,17.55,20,20191009
518011,KEERTHI,57.05,61.8,57,57.65,3018,20191009
518029,GUJ.SIDH.CEM,17,17.4,16.8,17.2,2780,20191009
518075,SURAJ PRODUC,13.01,13.66,13.01,13.65,491,20191009
518091,ANJANI PORTL,139.1,148.5,139.1,148.5,1501,20191009
519003,MODINATURAL,31,31.5,31,31,1800,20191009
519091,TASTY BITE,9789.2,10200,9789.2,10049.6,252,20191009
519105,AVT NATURAL,22.45,23.1,22.45,22.85,1509,20191009
519126,HIND.FOODS,530,540,530,535.1,929,20191009
519136,NAHAR INDUST,24.4,24.4,21.75,24.1,1395,20191009
519152,VADILAL ENT,1224,1225,1224,1225,27,20191009
519156,VADILAL IND,804.65,820,788,791.45,984,20191009
519174,ASHIANA AGRO,0.43,0.43,0.43,0.43,75,20191009
519183,ADF FOODS LT,259.5,274.25,252.8,257.75,802,20191009
519216,AJANTA SOYA,21.2,21.7,19.9,20.35,1130,20191009
519224,WILLIAM.MAGO,14.65,15.2,14.65,15.2,216,20191009
519238,SAPTARISHI A,6.5,6.5,6.5,6.5,2500,20191009
519248,JVL AGRO,0.95,0.95,0.95,0.95,2500,20191009
519260,SANWARIA,1.84,1.84,1.75,1.75,621635,20191009
519262,PRIMA AGRO L,10.42,10.42,10.42,10.42,140,20191009
519279,MADHUR IND,6.32,6.32,6.32,6.32,1,20191009
519285,TARAI FOODS,2.8,2.8,2.8,2.8,250,20191009
519287,MODERN DAIRI,3.84,4,3.84,3.84,2805,20191009
519295,BAMBINO AGRO,125.35,129.9,125.35,128.6,342,20191009
519307,VIKAS WSP,10.5,10.57,10.11,10.18,73768,20191009
519319,JATALIA,4.35,4.43,4.01,4.01,1320,20191009
519359,POONA DAL,29.9,29.9,26.9,27.05,154,20191009
519383,ANIK INDS,6.3,6.3,6.3,6.3,5,20191009
519397,SHARAT INDUS,23,23,23,23,3,20191009
519421,KSE LIMITED,1298.75,1298.75,1251.05,1265.5,374,20191009
519457,VIRAT CRANE,22.95,22.95,20,21.5,3488,20191009
519477,CIANAGRO,43.75,44,43.75,43.95,400,20191009
519483,TAI INDUST.,12.74,14.05,12.74,14,170,20191009
519491,OCEAN AGRO,23,23.4,23,23.05,1100,20191009
519494,N K INDUST.,27.2,27.2,27.2,27.2,200,20191009
519500,BKV INDUSTRS,2.5,2.5,2.5,2.5,10,20191009
519532,ASIAN TEA,8.4,8.4,8.4,8.4,137,20191009
519552,HERITGFOOD,356.6,356.65,350.35,352.4,598,20191009
519560,NEHA INTER.,0.71,0.71,0.71,0.71,1000,20191009
519566,SIMRAN FARMS,63.7,69.9,63.7,67.6,4937,20191009
519588,DFM FOODS,241.55,252.4,241.55,249.4,5710,20191009
519600,CCL PRODUCTS,235.7,235.7,225.25,229.2,1231,20191009
519602,KELLTONTEC,20,20.5,19,19,17570,20191009
519612,MAHAAN FOODS,13.8,13.8,13.8,13.8,2005,20191009
520008,RICO AUTO,38.2,39.95,38.15,39.6,39963,20191009
520021,OMAX AUTOS.,38,40.45,37.2,38.3,869,20191009
520043,MUNJAL SHOWA,126.3,127.55,125,125.35,1153,20191009
520051,JAMNA AUTO,35,36.25,34.9,35.45,99314,20191009
520056,SUNDAR.CLAY,1810.25,1967.9,1805,1840,69,20191009
520057,JTEKTINDIA,79.7,79.7,74.65,77.25,4498,20191009
520059,MUNAUTO,38.05,39.35,36.9,38.7,7235,20191009
520066,JAYBH.MARUTI,163.9,194.45,163.2,190.95,51669,20191009
520073,RACLGEAR,67.95,67.95,60.35,65.5,1472,20191009
520075,SAMKRG PIST.,111.4,124.8,111.1,122.25,7509,20191009
520086,SICAL LOG,27,28,26.4,26.7,13623,20191009
520111,RATNAMNI MET,929,929,920,924.35,287,20191009
520113,VESUVIUS IND,1000,1007.25,999.5,1003.4,3,20191009
520119,AUTOMOTIVE S,32.5,33.8,32.15,33,877,20191009
520123,ABC INDIA,58,61,58,59,247,20191009
520127,BALURGHAT TE,8.5,8.5,8.5,8.5,5178,20191009
520139,JAGSON AIRLI,0.57,0.57,0.57,0.57,2015,20191009
520141,SIBAR AUTO,17.25,17.25,17.25,17.25,510,20191009
520151,SHREY SH LOG,76.1,79.9,74.45,77.45,559,20191009
520155,STARLOG,13.55,13.65,12.35,13.65,1573,20191009
521014,EUROTEX IND,12.25,13.38,12.25,12.25,110,20191009
521016,INDO COUNT,40.05,40.4,39.55,40,2664,20191009
521018,MARAL OVERS,19.4,19.4,16.25,16.55,17259,20191009
521064,TRIDENT,56.05,56.05,55.1,55.65,23161,20191009
521068,HISAR SPIN.,15.45,15.45,15.45,15.45,700,20191009
521070,ALOK INDS.,1.64,1.64,1.64,1.64,748596,20191009
521097,AMARJOTHI SP,61,62.85,59.6,61.25,1829,20191009
521109,NAGREEKA EXP,14.95,15.6,14.9,14.9,34,20191009
521113,SUDITI IND.,17.4,17.4,16,17.25,698,20191009
521141,ADITYA SPIN.,3.99,3.99,3.99,3.99,200,20191009
521151,DHANLXMI FAB,24.85,24.85,24.85,24.85,1,20191009
521163,ZODIAC CLOTH,194,203.9,192,200.25,108,20191009
521176,GANGOTRI TEX,0.83,0.83,0.83,0.83,1,20191009
521178,SRI RAMK.MIL,10.81,10.81,9.79,9.79,501,20191009
521180,SUPER SPIN.,3.7,4.17,3.68,4.17,64764,20191009
521182,SEASONS FUR.,2.09,2.09,2.09,2.09,243,20191009
521194,SIL INVEST,145,147.5,140.8,147.5,55,20191009
521206,SAMTEX FASH.,0.49,0.49,0.49,0.49,14003,20191009
521210,CITYMAN,1.6,1.6,1.6,1.6,58,20191009
521216,DHAN ROTO SP,22.25,22.25,22.25,22.25,140,20191009
521220,DAMOINDUS,27.9,29.65,27.8,29.45,350,20191009
521240,SAMBANDAM SP,65.35,66,65.35,66,200,20191009
521248,KITEX GARMEN,90,90.1,88.6,88.85,6038,20191009
522001,CRANEX LTD.,11.93,11.93,11.93,11.93,50,20191009
522004,BATLIBOI LTD,9.05,10.25,9,9.33,3577,20191009
522005,AUSTIN ENGG.,46.7,46.7,46.7,46.7,1,20191009
522014,UNITED DRILL,70.1,77.8,70.1,74.85,458,20191009
522017,FLUIDOMAT,96,98,91.6,95.75,418,20191009
522027,EMA INDIA,6.02,6.02,6.02,6.02,5,20191009
522029,WINDSOR MACH,19.95,20.65,19.05,20,591,20191009
522034,SHANTHI GEAR,94.15,94.15,93.4,93.55,800,20191009
522064,HONDA SIEL,1100,1134.65,1084,1126.45,572,20191009
522073,HITECHGEAR,147.05,154.85,143,148.8,2373,20191009
522074,ELGI EQUIP,295,295,273,278.25,165,20191009
522101,KILBURN ENGG,22,22,19.65,20.65,2283,20191009
522105,BIRLA PRETEC,6.51,6.88,6.51,6.58,26487,20191009
522108,YUKEN INDIA,525,534.4,502,510.45,78140,20191009
522113,TIMKEN (I),776,799,758.45,785.75,2801,20191009
522122,VOITH PAPER,805,824,790,793.2,156,20191009
522134,ARTSON ENG,32.9,32.9,31.15,31.45,4180,20191009
522152,SOLITAIR MC,27.3,28.35,24.35,26.1,3953,20191009
522163,DIAMONPOWER,0.48,0.48,0.48,0.48,1,20191009
522165,INDSIL HYD,27.2,27.6,25,26.55,8113,20191009
522183,ITL INDUSTRS,85,94,82.1,85.55,2052,20191009
522195,FRONTIER SPR,201.95,201.95,199.25,201,979,20191009
522205,PRAJ IND.LTD,102,106.4,101.65,104.55,58283,20191009
522207,RASANDIK ENG,53,55.9,51.2,52.25,845,20191009
522215,SWISS GLASS,183.6,209.8,183.6,206,4543,20191009
522217,GUJ APOIND,137.55,137.55,137,137.45,73,20191009
522229,TANEJA AERO.,22.05,22.9,22.05,22.05,1589,20191009
522231,CONART ENG.,21.5,23.5,21.5,22.95,424,20191009
522241,M.M.FORGINGS,400,403.95,388.1,399.5,64,20191009
522249,MAYUR UNIQ.,210.15,213.5,207,210.9,5747,20191009
522251,CENLUB INDUS,56.5,62.75,56.5,62.75,985,20191009
522257,RAJOO ENGIN.,15,15.15,14.5,15.14,5331,20191009
522261,DOLPHIN OFF.,10.83,10.9,10.29,10.29,10063,20191009
522263,JMC PROJECTS,104.2,108.2,103.1,106.45,1216,20191009
522267,VEEJAY LAKSH,23.7,23.7,23.7,23.7,200,20191009
522273,AHMED.STEEL,12.35,12.35,12.35,12.35,500,20191009
522275,GET&D,168,177.7,167.6,174.35,1447,20191009
522281,RAM RAT.WIRE,75.95,76,69,70.25,3533,20191009
522285,JAY NECO IND,4.45,4.45,4.2,4.34,26772,20191009
522287,KALPA.POWER,441.05,452.55,438.45,451.1,3802,20191009
522292,CHANDNI TE,26.5,26.5,26.45,26.45,10100,20191009
522294,T & I GLOBAL,65.5,70.8,63,63.5,3096,20191009
522295,CONTROL PRNT,239.05,250,233.05,243.4,515,20191009
523007,ANSAL BUILD.,33.15,33.15,30.05,30.05,630,20191009
523011,WEIZMANN LTD,23.7,23.7,23.7,23.7,100,20191009
523019,B.N.RATHI SE,19,19.2,18.9,19.15,11120,20191009
523021,RISHITECH,28.3,29.85,28.3,29.7,553,20191009
523023,SINCLAIR HOT,282.6,282.6,280,280.25,1807,20191009
523025,SAFARI IND.,588,590,575.2,585.65,199,20191009
523054,BIN.TEX.PR(P,627.95,627.95,627.95,627.95,1,20191009
523100,COSMO FERR.,8,8,8,8,22,20191009
523120,ADOR MULTI.,52.5,52.5,47.5,47.5,16,20191009
523144,MEDI CAPS,16.75,16.75,14.25,16.55,2675,20191009
523160,MORGAN CRU,1635,1635,1571.5,1600.1,144,20191009
523204,ABAN OFFSHO,27.25,27.25,25,25.2,16277,20191009
523207,KOKUYOCMLN,61,62.45,60.05,61.8,3050,20191009
523209,NICCO UCO AL,0.19,0.19,0.19,0.19,87,20191009
523229,BHARAT SEATS,63,65.95,62.25,64.45,5919,20191009
523232,CONT.PETRO,19.95,19.95,19,19,41,20191009
523242,NB FOOT WEAR,2.09,2.09,2.09,2.09,100,20191009
523248,MACHINO PLAS,65,69.7,64,64.3,355,20191009
523260,PEARL POLYME,8,8,7.95,7.95,1000,20191009
523261,VENKEY'S (I),1607,1675.5,1588.75,1644.25,37872,20191009
523269,ADVANI HOTEL,51.8,52.6,51.75,52.5,317,20191009
523277,G.V.FILMS,0.33,0.33,0.32,0.33,188794,20191009
523283,SUPER HOUSE,84.45,86.5,79,85.8,1358,20191009
523301,TCPL PACK,265.3,274,265.3,271.2,40,20191009
523319,BALMER LAWRI,165.05,169.1,164.8,166.55,7224,20191009
523323,KOVAI MEDI.,660.6,673.85,658.5,671.8,432,20191009
523329,ELDECO HOUS.,1469.95,1525.05,1469.95,1501.65,151,20191009
523367,DCMSHRIRAM,378,394.2,375.05,387.3,3157,20191009
523369,DCM SHR.IND,154,157.8,154,154.1,460,20191009
523371,MAWANA SUGAR,33.5,34.5,32.25,33.9,4611,20191009
523384,MAH.RAS.APEX,76.4,79.05,76.4,78.55,2200,20191009
523385,NILKAMAL L,1190,1190,1170,1179.2,3089,20191009
523391,NAHAR POLY,34,34.5,34,34,13102,20191009
523395,3M INDIA LTD,19500,20300,19500,20202.7,213,20191009
523398,JCHAC,1900,1957,1882.25,1916,284,20191009
523405,JM FINANCIAL,70.7,72.7,70.5,71.9,7043,20191009
523411,ADCINDIA,171.6,171.6,162,168.35,271,20191009
523415,COVENTRY COI,0.85,0.85,0.85,0.85,24,20191009
523445,REL INDL INF,240.9,245.5,235.6,242.5,21025,20191009
523449,SHARP INDIA,15.2,15.2,15.2,15.2,371,20191009
523457,LINDEINDIA,502.75,514.9,502.75,510.45,382,20191009
523465,IND.BANK HSG,29.5,29.7,29.5,29.6,50,20191009
523475,LOTUS CHOC,15.6,15.6,15.25,15.25,252,20191009
523483,PACIFIC IND.,92,92,90.25,90.25,7,20191009
523519,UNI OFF AUTO,0.83,0.83,0.79,0.79,460,20191009
523537,APM INDUS.,16.6,18,16.55,17.05,10894,20191009
523539,PRECISION WR,154,157.8,147.5,148.95,734,20191009
523550,KRYPTON IND,13,13,12.45,12.45,500,20191009
523558,NETWORK LTD.,1.99,1.99,1.99,1.99,1,20191009
523574,FEL,19.7,19.8,19.2,19.6,8496,20191009
523586,IND.TONERS,95.2,95.2,91,91.95,7058,20191009
523598,SHIPP.CORPN,39.35,43,38.2,42.2,517243,20191009
523606,SIKA INTER.,189,189,180,182,241,20191009
523610,ITI LTD.,82.8,87.7,82.15,82.8,183043,20191009
523618,DREDGING COR,309.4,316.95,306.9,310.95,17196,20191009
523620,PHARMASIA,14.72,14.72,14.72,14.72,20,20191009
523628,PODDAR,390,399.9,390,399.9,102,20191009
523630,NATIONAL FER,24.9,24.9,24.25,24.65,72749,20191009
523638,IP RINGS LTD,59.05,60,57,58.65,694,20191009
523642,PI INDUS.LTD,1287,1316.2,1286,1306.95,2217,20191009
523648,PLASTIBLEND,175,177,171,175.35,131,20191009
523660,WATERBASE,98.5,100.25,96.3,97.05,14494,20191009
523672,FLEX FOODS,48.5,48.5,48.05,48.15,1427,20191009
523676,GOLKUNDA DIA,10.5,10.5,10.5,10.5,1,20191009
523694,APCOTEX IND,188,189.8,177,186.35,2176,20191009
523696,FORTIS MLR,52.6,53.2,52.6,53.2,9602,20191009
523704,MASTEK LTD,318.4,320.15,304.05,313.05,3395,20191009
523708,EIMCO ELECON,285.1,296,285,296,676,20191009
523710,SAYAJI HOTEL,234.9,239,234.9,239,28,20191009
523716,ASHIANA HOU,101,103.85,100,100.25,4351,20191009
523722,SVAM SOFTWAR,0.31,0.31,0.31,0.31,966,20191009
523736,DVL,68.6,69,67.1,68,101,20191009
523754,MAHEPC,80.55,82.95,78.55,80,12629,20191009
523756,SREIINFRA,8.62,8.7,7.65,8.14,56182,20191009
523768,GUJ.BOROSIL,71.05,73.95,70.85,72.55,7942,20191009
523782,MITSHI,55,59.2,55,57.35,1531,20191009
523796,VICEROY HOTE,1.3,1.3,1.18,1.2,9618,20191009
523828,MENON BEAR.,61.1,61.1,60.05,60.1,210,20191009
523836,GUJ.RAFFIA,8,8,8,8,309,20191009
523838,SIMPLX INFRA,42.15,42.35,40.95,41,2220,20191009
523840,INN.TECH.PAC,14.76,14.76,13,13.5,6059,20191009
523842,SUPER TANNER,2.09,2.09,1.9,2,2626,20191009
523850,AXTEL INDUS.,106.5,110,105,106.65,3804,20191009
524000,MAGMA FIN,50,50,48.9,49.9,3055,20191009
524013,HIND.FLUROCA,9.55,9.55,9.55,9.55,200,20191009
524019,KINGFA,632,640,631.65,640,3,20191009
524031,PATIDAR,1.05,1.05,1.05,1.05,1,20191009
524037,RAMA PHOSPH,46.2,47.95,43.3,44.55,5550,20191009
524051,POLYPLEX,419.3,433.25,419.3,431.6,2781,20191009
524075,ALBERT DAVID,340,340,332.3,333.3,81,20191009
524091,ACRYCIL LTD.,105.5,107,103.4,105.05,10966,20191009
524109,KABRA EXTR,62.05,64.5,62.05,63.45,6950,20191009
524129,VINYL CHEM,61.6,62.15,60.1,60.95,2107,20191009
524136,PEE CEE COSM,93.1,93.1,93.1,93.1,6,20191009
524164,IOL CHEM PH,169.9,173.65,165.5,169.8,23549,20191009
524174,KESAR PETRO,5.37,5.5,5.02,5.17,32323,20191009
524200,VINATI ORG.,2197,2197,2143.2,2165.05,1204,20191009
524202,LACTOSE(I),18.1,18.7,18,18.05,3867,20191009
524208,AARTI INDUST,753.1,778.3,725.25,758.95,3864,20191009
524212,WANBURY LTD,11.5,11.94,11.3,11.59,2454,20191009
524218,RESONANCE,32,32,30.5,31.8,2480,20191009
524226,GUJ AMB EXP,148.7,148.7,136.1,137.4,29860,20191009
524230,RASHTR.CHEM.,44.25,45.7,43.5,44.95,116221,20191009
524280,KOPRAN LTD.,25.05,25.3,24.15,24.75,9530,20191009
524288,AIMCO PESTI.,112,116.85,106,109.65,4454,20191009
524314,GUJ.TERC LAB,6,6.52,6,6.52,6543,20191009
524322,KABRA DRUGS,0.64,0.64,0.64,0.64,419,20191009
524324,SEYAIND,384,384,374.55,378.25,2744,20191009
524330,JAYANT AGRO,148.5,148.5,131,135.85,1619,20191009
524332,BCLIL,71.4,78.85,71.4,73.1,6670,20191009
524336,SH.HARI CHEM,19.9,19.9,18.1,19.7,352,20191009
524342,INDOBORAXC,362,378.85,362,375,74,20191009
524348,AARTI DRUGS,456.75,463.1,453.05,457.25,210,20191009
524370,BODAL CHEM,72,73.2,71.4,72.45,6600,20191009
524394,VIMTA LABS,105,110.5,102.5,109.1,2901,20191009
524400,ISHITA DRUGS,17.9,17.9,17.9,17.9,1000,20191009
524404,MARKSANS,12.57,13.45,12.57,13.08,96908,20191009
524408,UNIV.STARCH,28.5,28.75,28.5,28.5,2000,20191009
524412,AAREY DRUGS,14.8,16,14.4,15.85,20673,20191009
524440,CAMEX LTD,23.9,23.9,23.15,23.85,44,20191009
524444,KAVITIND,67,69.2,66.65,67,39092,20191009
524470,SYNCOM FORM.,0.72,0.72,0.68,0.7,795000,20191009
524480,RIDHI SIDHI,281.7,281.7,234.15,258.35,742,20191009
524488,SVCIND,1.5,1.61,1.5,1.5,33476,20191009
524494,IPCA LAB LTD,875.35,875.4,851.25,863.75,2012,20191009
524500,KILITCH DRUG,120,133,115.7,117.6,2431,20191009
524506,CORAL LAB.,181.15,184.85,180,184.85,170,20191009
524514,TULASEE BIO-,12.86,12.86,12.86,12.86,500,20191009
524518,KREBS BIOCHM,88.95,88.95,80.5,83.75,15,20191009
524520,KMC SHIL,11.05,11.53,10.52,10.7,18201,20191009
524534,BHASKAR AGRO,16.8,16.8,16.8,16.8,5,20191009
524542,SUKJIT STRCH,187,191.2,187,188.5,1303,20191009
524558,NEULAND LAB.,469.55,470.1,461,466.8,1201,20191009
524570,PODDAR PIGM.,162,162,162,162,60,20191009
524576,VIVID IND,17.25,18.95,17.25,17.7,1347,20191009
524580,PRIYA LTD.,22.85,22.85,22.85,22.85,1,20191009
524582,TIRUPATI STA,26.6,26.6,26.6,26.6,105,20191009
524594,ASHOK-ALCO,24.1,25.85,23,25.85,6950,20191009
524598,AKSHARCHEM I,198.1,213.85,198.1,205.15,40,20191009
524604,KAMRON LAB.,5.72,5.72,5.72,5.72,1000,20191009
524606,BERYL DRUGS,4.91,4.91,4.91,4.91,100,20191009
524624,GAGAN GASES,8.55,8.56,8.55,8.56,2,20191009
524632,SHUKRAPHAR,35.85,35.85,35.85,35.85,25,20191009
524634,ALU FLUORIDE,99.7,104,96.1,100.35,18558,20191009
524640,ARCHITORG,9.69,9.69,9.6,9.6,20,20191009
524648,INDO AMINES,63.5,64.95,52.6,59.05,25134,20191009
524654,NATURAL CAPS,48.5,48.5,48,48.05,229,20191009
524663,BH.IMMUN&BIO,6.5,6.7,6.25,6.47,9459,20191009
524667,SOTL,871,875,818.2,841.5,1368,20191009
524669,HESTER BISC,1710,1730,1700,1713.5,512,20191009
524687,BASANT AGRO,3.4,3.64,3.32,3.39,51369,20191009
524689,PARENT.DRUGS,3.26,3.26,3.26,3.26,100,20191009
524703,SANDU PHARMA,16.25,16.25,16.25,16.25,10,20191009
524709,NACLIND,28.25,28.25,28,28,3694,20191009
524711,VISTA PHARMA,8.04,8.04,7.32,7.81,5218,20191009
524715,SUN PHARMA.,379,387.6,374.4,383.55,227845,20191009
524717,TITAN BIOTEC,37,37,33.55,34,9830,20191009
524727,SDL,14.25,14.25,14.25,14.25,10,20191009
524731,JENBURKT PH.,430,430,416,417.15,163,20191009
524735,HIKAL LTD.,142.25,144.2,138.3,142.95,47760,20191009
524742,CAPLIN POINT,393.9,400,392,398.5,1083,20191009
524758,WINTAC LTD,170,170,161.15,162,76,20191009
524764,NUTRA,7.99,8.23,7.3,7.75,16618,20191009
524774,NGL FINE CHM,510.05,525,510.05,516.85,395,20191009
524790,EVEREST ORG.,225.65,226.4,212.6,224,191,20191009
524804,AUROB.PHARMA,472,485,454.2,474.3,877613,20191009
524808,PHYTOCHEM I.,24,24,22.5,24,28,20191009
524816,NATCO PHARM,561.15,561.85,549.75,552.8,7114,20191009
524818,DYNAMIC IND.,51.2,52,51.2,51.2,210,20191009
524820,PANAMA PETRO,70.75,72,70.75,71.9,405,20191009
524824,BAL PHARMA,42,42,36.55,37.4,752,20191009
524828,BDH INDUS.,70.95,70.95,70.5,70.55,625,20191009
526027,CUBEX TUBING,9.66,9.68,9.66,9.68,201,20191009
526073,GALAXY BEAR.,161,161.5,160.55,160.55,300,20191009
526093,SATVAH.ISPAT,5.48,5.48,5.48,5.48,1900,20191009
526113,UNIROYAL MAR,8.7,8.7,8.7,8.7,1,20191009
526117,SHERVANI IND,510,510,463,492.75,944,20191009
526137,SHETRON LTD,22.7,24.25,22.7,24.25,746,20191009
526139,TRANSGENE BI,2.32,2.32,2.1,2.31,10261,20191009
526143,MPL,3.35,3.69,3.35,3.35,650,20191009
526159,NIKHIL ADHSV,136,136,133,133,904,20191009
526161,SPENTA INT.,46.75,49.05,46.75,49.05,1146,20191009
526169,MULTIBASE I,133.45,139.9,132,132.2,1325,20191009
526173,ANDREW YULE,13.25,13.25,12.55,12.64,60859,20191009
526179,LUDOLOW JUTE,81.2,81.2,81.2,81.2,931,20191009
526195,NEOGEM INDIA,3.63,3.63,3.63,3.63,100,20191009
526217,HITECHCORP,84,84,84,84,25,20191009
526227,FILATEX INDI,35.35,38.1,35.35,37.45,46267,20191009
526235,MERCATOR,0.95,1.04,0.95,0.95,338630,20191009
526247,PREMIER EXPL,166,166,166,166,11,20191009
526251,MID EAST POR,7.4,7.4,7.4,7.4,1,20191009
526299,MPHASIS LTD,950,950,925,929.15,2707,20191009
526315,DIVYA.GRANIT,79.45,80,73.75,74.5,650,20191009
526355,DURO PACK,10.89,10.89,10.29,10.29,3503,20191009
526365,SWARNASA,7.16,7.85,7.13,7.15,6764,20191009
526367,GANESH HSG.,36,39,27.3,36.2,26776,20191009
526371,NMDC LTD,90.05,97.1,90.05,96.5,332062,20191009
526381,PAT INT LOG,22.55,22.6,22.5,22.5,1004,20191009
526397,ALPHAGEO (I),189.15,196.95,187.5,189.8,373,20191009
526409,KKALPANAIND,17.95,18.7,17.05,18.5,11795,20191009
526415,OK PLAY (I),19.65,21.2,19.65,20.05,1432,20191009
526423,KRITI INDUS.,26.35,27,25.65,26.35,7393,20191009
526433,ASM TECHNOLO,74,75,70.1,74,157,20191009
526441,VISIONCINE,1.24,1.24,1.15,1.24,2800,20191009
526445,INDRAYANI BI,5.78,5.78,5.78,5.78,36,20191009
526471,WINSOME BREW,3.05,3.15,3,3,1445,20191009
526477,S.A.ENTERPR.,2.59,2.59,2.59,2.59,100,20191009
526479,SKY INDUST.,26.5,28.45,26.5,28.45,31,20191009
526481,PHOENIX INT.,11.85,12.45,11.85,12.45,2,20191009
526492,RISHIROOP,33.6,35.8,33.6,35.8,500,20191009
526504,DOLPHIN MEDI,0.64,0.65,0.64,0.65,5167,20191009
526519,ALPINE HSG.,11.37,11.37,11.37,11.37,5,20191009
526521,SANGHI IND.,49.45,49.45,47.85,48.55,4674,20191009
526538,MAXIMAA SYST,1.7,1.7,1.7,1.7,68,20191009
526544,SCANP GEOM,20.1,21.7,20.1,21.35,11512,20191009
526546,CHOKSI LABOR,13.11,13.11,13.11,13.11,105,20191009
526550,CCHHL,3.59,3.64,3.32,3.38,1989,20191009
526586,WIM PLAST LT,384.75,389,368,372,2004,20191009
526596,LIBERTY SHOE,99.65,114.15,97.2,110.45,50414,20191009
526604,LIPPI SYSTEM,7.65,8.03,7.65,8.03,394,20191009
526608,ELECTROTHERM,128.25,133,124.05,130.35,41783,20191009
526612,BLUE DART EX,2233.4,2305,2200,2275.95,2337,20191009
526614,EXPO GAS,3.64,3.64,3.3,3.59,9902,20191009
526616,NAT.PLASTIC,25.45,27.55,23.55,24.75,1018,20191009
526640,ROYALE MANOR,10.45,10.45,9.7,9.7,600,20191009
526642,MIRZA INTER,53.65,57.75,53.5,56.85,30805,20191009
526650,TOURISM FINA,82.9,84.75,78.1,79.85,3492,20191009
526666,BHARTIYA INT,192.9,192.9,192.9,192.9,10,20191009
526668,KAMAT HOTELS,36.55,37.7,35.1,36.95,4227,20191009
526687,POLO HOTELS,3.98,3.98,3.98,3.98,100,20191009
526705,ELEGANT MARB,133.3,133.3,133.3,133.3,2,20191009
526707,ALCHEMIST LT,0.87,0.87,0.87,0.87,200,20191009
526717,GOPALA POLY.,4.84,4.84,4.84,4.84,1,20191009
526721,NICCO PARKS,25.45,25.45,23.2,24.05,764,20191009
526723,NTC INDUST,37.25,37.25,31.25,34.5,404,20191009
526725,SANDESH LTD.,566.95,598.95,551,575,185,20191009
526727,GARNET CONST,7.9,8.2,7.81,8.07,2017,20191009
526729,GOLDIAM INT.,138,138,129.5,133.1,8469,20191009
526731,BRIGHT BROS.,69,69,63.9,66.4,1211,20191009
526737,CORPOR COUR,9.6,9.6,9.6,9.6,1,20191009
526739,NARMADA GEL,154.6,154.6,147.05,149.85,1744,20191009
526747,P.G.FOILS,78.1,78.15,78.05,78.1,85,20191009
526751,GRATEX INDS.,13.23,13.23,13.23,13.23,6,20191009
526755,VELAN HOTELS,3.66,3.66,3.32,3.32,1187,20191009
526775,VALIANT COMM,22.25,22.25,22.25,22.25,200,20191009
526783,DR.AGAR.EYE,302,302,302,302,1,20191009
526797,GREENPLY IND,155.9,157.5,155,156.65,3475,20191009
526801,PSL LTD,0.63,0.66,0.63,0.63,14976,20191009
526807,SEAMEC LTD,375,375,375,375,10,20191009
526817,CHEVIOT CO.,651.2,667,640,664.45,4419,20191009
526821,DAI-ICHI KAR,279.9,286,271,284,9577,20191009
526829,CONFI PETRO,27.5,28.7,27.2,28.25,50983,20191009
526839,SHELTER,16,16,15,15,8,20191009
526849,BANARAS BEAD,37,37,29.05,29.4,35085,20191009
526851,AREX IND.,50.05,54.75,50,53.25,901,20191009
526853,BILCARE LTD.,22.25,23.15,22.25,22.25,11884,20191009
526861,RISHI LASER,13.1,13.8,12.3,12.3,12754,20191009
526871,INTEC CAP,39.4,39.4,39.4,39.4,6,20191009
526881,63MOONS,120,126.4,116.45,120.3,34695,20191009
526885,SARLA PER F,22.9,22.9,22.3,22.45,3366,20191009
526899,HFIL,6.31,6.31,5.4,5.72,17997,20191009
526905,PADMAIND,47,47,35.65,35.65,641,20191009
526917,CHD DEV LTD,1.6,1.6,1.6,1.6,345,20191009
526927,DION,2.55,2.55,2.5,2.5,111,20191009
526931,HARIYANA SH.,40.6,40.6,40.6,40.6,50,20191009
526945,TYROON TEA,31.4,31.4,30.2,30.2,50,20191009
526947,LA-OPALA RG,170.5,170.55,168.1,168.75,658,20191009
526951,GOLDEN LAMIN,511,512,495.05,512,123,20191009
526953,VENUS REMEDI,20.15,20.2,20.15,20.2,1000,20191009
526957,UDL,17.9,17.95,15.75,16.95,2952,20191009
526971,DHOOT I.FIN.,18.9,18.9,16.8,16.8,185,20191009
526987,URJA GLOBAL,1.8,1.8,1.72,1.75,210117,20191009
527001,ASHAPURA LTD,36.55,36.55,34.85,36.55,23750,20191009
530001,GUJ.ALKALI,419.65,423.6,400,410.1,4717,20191009
530005,INDIA CEM.,81.1,81.9,79.8,81.25,266054,20191009
530007,JK TYRE IND,67.65,68.55,66.35,68.3,31418,20191009
530011,MANGLR.CHEM,33.85,33.85,32,32.15,4070,20191009
530017,STD.INDUST.,10.75,11.5,10.75,11.45,311,20191009
530019,JUBILANT,474.7,491.2,470.05,483.65,12452,20191009
530023,THEINVEST,105.05,113.6,105,111.75,2987,20191009
530043,ACKNIT IND,48.65,54.95,48.65,53.9,457,20191009
530045,TITAN SECUR.,3,3.44,2.9,2.92,5980,20191009
530063,YASRAJ CONT.,6.18,6.18,6.18,6.18,91,20191009
530067,CSLFINANCE,241.5,279.95,241.5,265,76,20191009
530073,SANGHVI MOVE,81,81.95,74.2,78.7,7209,20191009
530075,SELAN EXPLOR,133,134.95,131.25,132.4,34172,20191009
530077,FRESHTROP FR,97.1,97.1,95.1,95.8,7066,20191009
530079,FAZE THREE L,37.5,37.5,33,34.95,1301,20191009
530109,ANUPAM,14.25,14.5,14.2,14.46,12534,20191009
530117,FAIRCHEM,494.8,494.8,482.1,482.1,7,20191009
530125,SAMRAT PHARM,80.8,85,73.7,84.5,4623,20191009
530127,NPR FINANCE,15.6,15.6,14.3,15.25,1408,20191009
530129,NILE LTD.,218,218,199,200.05,2704,20191009
530131,UDAIPUR CEME,11.9,12.2,11.61,11.87,32464,20191009
530133,AMCO INDIA L,17,17,17,17,545,20191009
530135,OPTIEMUS,33.3,33.3,33.3,33.3,4313,20191009
530145,KISAN MOULD.,21.7,21.7,21.7,21.7,1115,20191009
530151,VIJAY TEXTIL,30,31.7,29,29.05,991,20191009
530163,KERALA AYUR,42.3,42.4,37.6,40.1,2394,20191009
530169,MOHIT PAPER,8.96,8.96,8.96,8.96,2000,20191009
530175,ODYSSEY TECH,21.35,21.35,21.35,21.35,300,20191009
530177,SPS INTL.,9.06,9.06,9.06,9.06,250,20191009
530185,SURAT TEXT.,1.35,1.39,1.31,1.35,70698,20191009
530191,CHROMATIC IN,0.5,0.5,0.44,0.44,22700,20191009
530199,THEMIS MEDIC,231.1,231.1,225.7,231,203,20191009
530201,KALLAM,8.4,8.4,7.4,7.83,2419,20191009
530207,BRAWN BIO,28.9,28.9,28,28,121,20191009
530215,KINGSINFRA,23.1,23.1,21,22.3,10744,20191009
530219,NUTRICIRCLE,46.9,46.9,46.9,46.9,10,20191009
530233,AURO LAB.,58.9,59,54.55,54.6,2086,20191009
530239,SUVEN LIFE S,262.4,267,260,261.3,18592,20191009
530245,ARYAMAN FIN.,39,39,37.05,37.05,75,20191009
530251,RISA INTL,0.42,0.42,0.42,0.42,3027,20191009
530263,GLOBAL CAP.,0.61,0.61,0.61,0.61,75,20191009
530299,KOTHARI PROD,60,61.45,56.55,58.25,917,20191009
530305,PICCADILY AG,7.12,7.75,7.11,7.27,9356,20191009
530307,CHAMANLAL SE,46.75,47.55,43.15,47.55,27330,20191009
530309,CHANDRA PRAB,20,20,20,20,5,20191009
530315,HIND.TIN WRK,49.25,50.9,48.15,50.25,5824,20191009
530317,GODAVARI DRU,15.1,17.65,15,16.45,1050,20191009
530331,PREMCO GLOB.,102,102,100,100,975,20191009
530341,MUKESH BABU,81.35,81.45,81.3,81.3,97,20191009
530343,GENUS POWER,22.25,22.85,22,22.5,10964,20191009
530355,ASIAN OILFIE,79,80.9,78.25,78.7,9400,20191009
530363,UGAR SUGAR,12.17,12.42,12.1,12.3,13102,20191009
530365,ORIENTBELL,126,126,119.55,119.65,240,20191009
530367,NRB BEARINGS,93.9,100.95,88.5,94.4,983952,20191009
530369,VAMSHI RUBB.,16.95,17,16.95,16.95,2800,20191009
530377,NILA INFRA.,4.03,4.08,3.85,4.03,12543,20191009
530401,VINYOFLEX LT,20,20,19.5,19.55,400,20191009
530405,JINDAL CAP.,5.67,5.67,5.67,5.67,146,20191009
530419,SUMEDHA FISC,15.5,17.8,15.5,17.75,22843,20191009
530427,CHOKSI IMAG,16.45,16.45,15.1,15.7,105,20191009
530431,ADOR FONTECH,44.6,46.8,43.8,45.8,8610,20191009
530433,SHIVA FERT.,18.5,18.95,17.65,18.95,614,20191009
530449,RUNGTA IRRIG,18.55,18.55,18.55,18.55,25,20191009
530459,VALSON INDUS,17.2,19.6,17.15,19,236,20191009
530461,SABOO SODIUM,4.89,4.89,4.41,4.76,1186,20191009
530475,TINNARUBR,18,18,18,18,25,20191009
530477,VIKRAM THERM,82.5,87.25,82.5,86.7,1775,20191009
530499,A.K.CAPITAL,265,278.9,258,260.25,634,20191009
530517,RELAXO FOOT.,496.7,496.7,482.05,490.95,2966,20191009
530521,VIRAT INDUS.,47,47,44.95,46.5,4,20191009
530543,MARG LTD,12.98,12.98,11.88,12.24,9635,20191009
530545,COSCO INDIA,96,96,91.15,92.4,1563,20191009
530549,SHILPA MEDIC,255.1,270,255.1,263.1,580,20191009
530555,PARAMOUNT CO,8.9,8.9,8.5,8.71,18663,20191009
530557,NCL RESEARCH,0.19,0.19,0.19,0.19,9931,20191009
530577,LADDERUP FIN,30.45,30.45,30.45,30.45,5,20191009
530579,UYFINCORP,2.2,2.3,2.2,2.2,3790,20191009
530585,SWASTIK INV,48.7,53.8,48.7,53.8,3,20191009
530589,PRIMA PLASTI,68.75,70,67.1,68.8,2429,20191009
530595,TELECANOR,6.55,6.55,6.55,6.55,1419,20191009
530617,SAMPRE NUTRI,13.3,13.3,13.3,13.3,225,20191009
530621,AAIL,19.75,20.85,19.3,20.15,780,20191009
530627,VIPULORG,137,139.95,134,135.25,6256,20191009
530643,ECORECO,35.8,35.8,31.25,31.8,1610,20191009
530655,GOODLUCK,51.2,53.35,50.1,51,4608,20191009
530665,ZENITH HEALT,1.35,1.35,1.3,1.32,2693,20191009
530677,SUPREME HO,7.2,7.2,6.85,6.85,2236,20191009
530689,LYKISLTD,21.8,21.8,19.8,20.5,1187,20191009
530695,PRIME PROP,13.99,13.99,12.6,12.61,477,20191009
530709,GOWRA LEASNG,16,16,16,16,1,20191009
530711,JAGAN LAMPS,12.06,12.06,12.06,12.06,22,20191009
530715,ALPS INDS.,2.32,2.32,2.32,2.32,2,20191009
530733,NOVAPUBLIC,11,11.62,11,11.62,30212,20191009
530755,CORAL NEWSPR,7.98,7.98,7.98,7.98,50,20191009
530759,STERL.TOOLS,169.9,170,164.55,165.8,4,20191009
530765,DEVKI LEAS.,1.32,1.32,1.32,1.32,500,20191009
530803,BHAGIL,103.1,105.25,103.1,104.4,150,20191009
530813,KRBL LTD.,220,220.85,215,217.2,2262,20191009
530815,REFNOL RESIN,21.65,22.4,21.65,22.25,3504,20191009
530825,DAIKAFFIL CH,20.2,22.95,20.15,20.45,1816,20191009
530829,CIL SECURITS,14.87,14.87,13.48,14.04,138,20191009
530843,CUPID LTD,135,146.45,126.4,138.45,7437,20191009
530845,SUNSHIELD CH,115,119.9,115,119.9,325,20191009
530871,CHEMBOND CHM,228.15,231.5,226,228.85,466,20191009
530879,CIFL,130,130,120,120,12,20191009
530883,SUPER CROP.,18.05,18.85,17.8,18.7,76936,20191009
530889,ALKA INDIA,0.19,0.19,0.19,0.19,1,20191009
530897,N.G.IND.LTD.,57,57,52.7,53.75,62,20191009
530915,J.R.FOODS,5.28,5.28,5.28,5.28,100,20191009
530919,REMSONS IND.,86.5,86.85,85.5,85.65,1002,20191009
530951,RAMINFO,36,36,36,36,10,20191009
530959,DIANA TEA CO,9.06,9.96,9,9.21,5215,20191009
530961,VIKASECO,3.23,3.77,3.09,3.61,203211,20191009
530965,INDIAN OIL,147.8,150.05,147.1,148.15,406109,20191009
530973,ALFA ICA (I),31.05,31.05,31.05,31.05,207,20191009
530977,SKCIL,45.1,47.8,45,46.05,5893,20191009
530979,INDIA HOME,53.25,53.45,49.25,49.95,5518,20191009
530991,ROOPA INDUS,7.51,7.51,7.51,7.51,5,20191009
530999,BALAJI AMINE,301,319.95,300.25,311.65,1751,20191009
531025,VISAGAR FIN,0.58,0.58,0.58,0.58,2,20191009
531041,COMPETENT AU,154,180,153,170.35,1141,20191009
531043,DHAN JEEVAN,10.22,10.22,10.22,10.22,200,20191009
531067,CONTIL I LTD,4.9,4.9,4.9,4.9,1250,20191009
531082,ALANKIT,20.4,20.7,19.75,20.15,44559,20191009
531091,UNITED CRED.,17.5,17.5,17.5,17.5,20,20191009
531092,OM MET INFRA,18.95,18.95,17,18.5,1160,20191009
531109,ISHAN DYES,24.95,26.55,24.95,26.4,712,20191009
531112,AMAZEENT,41,41,41,41,3,20191009
531120,PATEL ENGG.,9.81,10.21,9.81,10,59024,20191009
531129,INANI MARBLE,17,17,16.1,16.1,801,20191009
531146,MEDICAMEN BI,350,369.75,335,360,418,20191009
531147,ALICON,336.8,340,335.1,335.25,186,20191009
531158,CATVISION,8.82,8.82,8.82,8.82,20,20191009
531161,ABM KNOWLEDG,50.95,50.95,45.35,46.2,1328,20191009
531162,EMAMI LTD.,301.45,301.45,297.6,299.2,2850,20191009
531163,KEMISTAR,38.8,38.8,38.8,38.8,2000,20191009
531172,PRANAV.SPIN,20.15,20.15,20.15,20.15,4,20191009
531179,ARMAN FIN,539,543.95,535.05,535.05,495,20191009
531198,DHANADACOL,1.32,1.32,1.2,1.23,681,20191009
531201,SHILCHAR TEC,180.25,180.25,180,180,1120,20191009
531209,NUCLE.SOFT E,312.15,319.15,312,316.15,320,20191009
531210,COLINZ LABOR,9.3,9.3,9.3,9.3,30,20191009
531211,WELLNESS,4.16,4.16,4.16,4.16,100,20191009
531213,MANAP FIN,133.3,140.7,133.3,139.95,232735,20191009
531215,RTS POWER CO,32.55,32.55,32.3,32.4,200,20191009
531216,COMFORT INTE,4.85,4.99,4.85,4.86,1424,20191009
531223,ANJANI SYNT.,14,14.39,13.06,14.35,97,20191009
531225,FRONTIER,4.94,4.94,4.94,4.94,850,20191009
531233,RASI ELECTRO,2.98,2.98,2.72,2.95,8983,20191009
531234,VICTORY PAPR,74.95,77.05,74.95,75.4,3208,20191009
531252,ANERI,2.59,2.59,2.59,2.59,1800,20191009
531253,INDIA GELAT.,70.65,76.25,70.65,76.25,2009,20191009
531255,PARAGON FIN.,12.65,12.65,12.42,12.42,162,20191009
531257,PRATIKSHA CH,2.1,2.1,2.1,2.1,72,20191009
531266,VST TILLERS,1259,1268,1214.05,1244.45,171,20191009
531278,ELIXIR,27.6,30.45,27.6,29.75,157,20191009
531279,TRISHAKTI EL,18.3,18.5,18.3,18.5,2,20191009
531281,P.G.IND.LTD.,20.5,20.5,20.5,20.5,100,20191009
531289,NATFIT,46,46,46,46,130,20191009
531297,ARTEFACT PR,44.55,44.55,44.55,44.55,2,20191009
531306,DHP INDIA LT,499.6,500,490,496.3,1168,20191009
531307,SRK INDUS,0.87,0.87,0.7,0.8,14259,20191009
531319,MARUTI SEC.,2.36,2.36,2.36,2.36,50,20191009
531324,ROSELABS FIN,13.58,13.58,13.58,13.58,700,20191009
531335,ZYDUS WELL,1552.15,1583.9,1503,1558.15,747,20191009
531336,AUROMA COKE,10.85,10.85,10.85,10.85,5,20191009
531337,JUMPNET,57.7,57.7,54.1,55.95,28273,20191009
531344,CONTAIN.CORP,579,579,563.25,570.9,55639,20191009
531346,EASTERN TRED,32.8,32.8,30,30,66,20191009
531349,PANACEA BIOT,136.75,142,136.05,139.45,3896,20191009
531352,PEETI SECURT,8.75,9.18,8.75,9.18,10,20191009
531358,CHOICE INT.,50.3,56.6,47.3,47.55,10791,20191009
531359,SHRIRAM ASSE,148,148,141.6,141.6,20,20191009
531373,BYKE HOSP,19,20.45,18.6,18.65,2962,20191009
531381,ARIHANT FOUN,20,20,20,20,1,20191009
531398,SOURCENTRL,48.45,48.45,48.45,48.45,497,20191009
531400,ALMONDZ GLO,10.83,11.46,10.83,11.33,13,20191009
531404,ZICOM ELECTR,0.91,0.93,0.91,0.93,1639,20191009
531411,TUNI TEXTILE,0.19,0.19,0.19,0.19,20,20191009
531412,RADIX IND,61.3,61.45,61.3,61.4,31,20191009
531426,TAMIL.NEWSPR,184,184,176.4,181.75,4032,20191009
531431,SHAKTI PUMPS,260,271.7,255.65,265.6,2083,20191009
531437,PWASML,22.95,22.95,22,22.5,20,20191009
531439,GOLDSTONE EN,10,10,9.5,9.51,227,20191009
531449,GRM OVERSEAS,188.95,189,188,188,40,20191009
531453,MOHIT INDUS.,4.76,5.25,4.76,4.96,23,20191009
531454,POLYLINK POL,15.5,15.5,13.75,15.4,1369,20191009
531456,MINAXI TEXT.,0.76,0.76,0.76,0.76,377,20191009
531471,DUKE OFFSHOR,12.25,12.5,12.25,12.25,506,20191009
531472,CYBELE IND,7.88,7.88,7.88,7.88,800,20191009
531489,CG-VAK SOFTW,30.3,30.3,29.4,29.8,2854,20191009
531497,MADHUCON PRJ,3.6,3.84,3.6,3.67,6871,20191009
531499,SYBLY INDS.,0.82,0.82,0.82,0.82,6700,20191009
531500,RAJESH EXPO.,671.5,676.75,671,672.55,91855,20191009
531502,ESAAR (I)LTD,0.84,0.84,0.84,0.84,101,20191009
531508,EVEREADY (I),42.3,44,42.1,42.75,17320,20191009
531512,ORIENT TRADE,4,4,3.65,3.65,3036,20191009
531518,VIKASPROP,2.98,2.98,2.98,2.98,58998,20191009
531524,I.C.S.A. IND,0.66,0.66,0.66,0.66,1010,20191009
531525,ACE SOFTWARE,19.4,19.4,19.4,19.4,25,20191009
531531,HATSUN AGRO,614,630,614,622,143,20191009
531539,RISHABH DIGH,20.5,20.85,19.9,20.8,5501,20191009
531540,MARUTI INFRA,21.9,22.8,21,21.7,9774,20191009
531543,JINDAL WORLD,57.45,57.45,52.4,54.05,42748,20191009
531548,SOMANY CRAM,180,180,174.5,178.05,1747,20191009
531556,CORAL (I)FIN,12.33,12.33,12.07,12.2,20,20191009
531557,AMIT SECUR.,3.68,3.68,3.68,3.68,5,20191009
531574,VAS INFRA,5.86,5.86,5.86,5.86,80,20191009
531583,RAP MEDIA,6.45,6.45,6.45,6.45,200,20191009
531592,GENPHARMA,14.54,14.54,13.82,13.82,357,20191009
531595,CGCL,213.9,214.8,206.15,210.05,218601,20191009
531598,NIMBUS FOOD,0.72,0.72,0.72,0.72,1,20191009
531599,FDC LIMITED,168.05,168.8,165.1,166.15,1503,20191009
531600,GOGIA CAP,47,47,47,47,1,20191009
531608,GORANI INDUS,9.3,9.3,9.3,9.3,4,20191009
531613,MAL,0.53,0.53,0.53,0.53,100,20191009
531621,CENTERAC,1.8,1.85,1.8,1.85,100,20191009
531624,COUNTRY COND,2.19,2.19,2.19,2.19,4,20191009
531633,LINCOLN PHAR,147,149.9,144.4,146.05,255,20191009
531635,SILVER OAK,7.79,7.79,7.79,7.79,215,20191009
531637,SWORD &SHIEL,6.12,6.12,6.12,6.12,1500,20191009
531642,MARICOLTD,381.9,385.05,378.2,383.35,204002,20191009
531644,TOKYO FINANC,10,10.6,10,10.6,1505,20191009
531663,YUVRAAJHPL,0.49,0.49,0.49,0.49,250,20191009
531676,VAGHANI,7,7,7,7,1,20191009
531686,ADVIK LABORS,0.74,0.74,0.74,0.74,205,20191009
531687,KARUTURI GLO,0.26,0.26,0.26,0.26,110395,20191009
531688,PRITHVIEXCH,21,22.9,21,22.9,7,20191009
531717,VIDHIING,61.2,61.5,57.95,59.35,4770,20191009
531719,BHAGIRA.CHEM,407,408,395.1,400,818,20191009
531723,STAMPEDE CAP,0.68,0.74,0.68,0.71,22455,20191009
531726,PANCHSHEEL O,53,53,53,53,119,20191009
531727,MENON PISTON,14.9,15,13.75,14.95,4612,20191009
531737,GREENCREST,0.87,0.87,0.87,0.87,241,20191009
531739,GENNEX LAB,3.23,3.23,3.03,3.07,14895,20191009
531746,PRAJAY ENGS.,6.02,6.05,6.01,6.05,4417,20191009
531758,G.K.CONSULT.,7.25,7.25,7.25,7.25,1,20191009
531761,APOLLOPIPES,380,384,370,374.8,16776,20191009
531768,POLY MEDICUR,204.85,210.5,204.25,209.7,2491,20191009
531775,CISTRO TELE.,0.22,0.22,0.22,0.22,66,20191009
531778,KACHCHHMIN,1.79,1.79,1.65,1.65,1994,20191009
531795,ATUL AUTO,229.7,229.7,224,227.8,228,20191009
531802,PRERNA INFR,13.9,14.28,12.96,14.28,14339,20191009
531813,GANGAPAPERS,50.5,50.5,50.5,50.5,200,20191009
531814,TIRUPATI SAR,8.5,8.5,7.71,8.35,6546,20191009
531822,RODIUM,110.6,115.55,110.6,114.3,4253,20191009
531825,RCC CEMENTS,9.38,9.38,9.38,9.38,1,20191009
531831,UNISYS SOFT.,3.7,3.7,3.7,3.7,1,20191009
531842,LAHOTI OVER.,12.8,12.96,11,12.19,17262,20191009
531845,ZENITH BIRLA,0.46,0.46,0.46,0.46,68963,20191009
531859,ORIENTAL VEN,53,54.25,52,52.9,1704,20191009
531861,JOINDRE CAPI,14.6,15.4,14.25,15.15,12853,20191009
531862,BHARATAGRI,120,133,117,131.5,9988,20191009
531867,UNITECH INTE,6.11,6.11,5.9,6,3452,20191009
531869,SACHETA MET.,14.8,14.8,13.25,13.79,7475,20191009
531879,PIONEER DIS.,138.8,142.9,136.8,137.95,3019,20191009
531882,KWALITYLTD,1.55,1.56,1.51,1.56,140458,20191009
531888,REXNORD ELE.,26.5,27.15,24.1,24.55,12357,20191009
531889,INTEG.TECH.,1.38,1.38,1.38,1.38,161,20191009
531893,SAWACA BUSI,0.64,0.64,0.62,0.62,1305,20191009
531900,CCL INTER,8.65,8.65,8.65,8.65,300,20191009
531909,SWAGRUHA,6.5,6.5,6.5,6.5,250,20191009
531917,TWINSTAR SOF,0.75,0.75,0.74,0.74,28300,20191009
531921,AGAR IND COR,116.55,129,112.1,119.75,17757,20191009
531923,DHAMPURE SGR,13.01,13.01,12.8,13.01,1003,20191009
531925,SHANTANU SHE,0.19,0.19,0.19,0.19,15601,20191009
531928,GOLDEN CARPE,4.14,4.14,4.14,4.14,100,20191009
531931,SAI CAPITAL,19.1,19.1,19.1,19.1,100,20191009
531950,VERTEX SEC.,1.1,1.1,1.1,1.1,437,20191009
531952,RIBA TEXTILS,49,50.95,47.55,48.7,52741,20191009
531977,CHARTERLOGIS,3.89,3.89,3.3,3.39,13913,20191009
531978,AMBIKA COTTO,909.95,924,894.05,902,283,20191009
531979,HIND ALUMIN,52,53.4,52,53.4,91,20191009
531989,DECCAN POLYP,2.62,2.62,2.62,2.62,800,20191009
532007,SHREEVAT.FIN,3.05,3.28,2.98,3.28,16135,20191009
532015,GRAVITY (I),1.18,1.18,1.18,1.18,2000,20191009
532022,FILAT FASH,2.02,2.22,2.02,2.21,1642,20191009
532034,SAFALHBS,1.63,1.63,1.63,1.63,1,20191009
532038,EMMSONS INT.,4.74,4.74,4.74,4.74,1,20191009
532039,ZENOTECH,30.25,30.25,28.6,28.85,2817,20191009
532041,HINDUSTN BIO,2.02,2.06,2.02,2.06,2080,20191009
532051,SWELECT,112,112.5,110.05,110.15,1500,20191009
532053,WALLFORT FIN,28.9,28.9,28.8,28.8,8,20191009
532054,KDDL LTD,387.45,387.45,387.45,387.45,10,20191009
532056,ADINATH EXIM,11.99,11.99,11.99,11.99,1,20191009
532067,KILPEST (I),87,91.85,85.45,90.3,9767,20191009
532070,SUPERB PAPER,9.03,9.03,9.03,9.03,6,20191009
532078,MONNET IND.,9.5,9.5,9.5,9.5,136,20191009
532081,KSERASERA,0.19,0.19,0.19,0.19,10000,20191009
532090,VANDANA,0.27,0.27,0.27,0.27,200141,20191009
532092,SAGARPROD,11.1,11.3,10.97,11.06,454106,20191009
532100,INDO-CITY IN,3.57,3.57,3.57,3.57,100,20191009
532113,BRIJLAXMI LE,0.9,0.9,0.9,0.9,1450,20191009
532123,BSE INFRA,0.97,1.06,0.97,1.02,999,20191009
532129,HEXAWARE TEC,365.3,365.3,354,357.2,17174,20191009
532134,BANKBARODA,86.55,91.5,86.05,91.05,2063483,20191009
532139,G-TECH INFO.,0.76,0.76,0.76,0.76,100,20191009
532140,MOHITE,11.8,11.8,11.8,11.8,54,20191009
532141,ANDHRA CEMEN,2.35,2.35,2.35,2.35,23237,20191009
532143,SKM EGG PROD,39,39,39,39,500,20191009
532144,WELCORP,122.4,126.7,121.25,126,14439,20191009
532145,H.S.(I) LTD.,7.05,7.05,7.05,7.05,3,20191009
532149,BNK OF INDIA,60.5,62.15,57.45,61.65,1284491,20191009
532150,INDRAPRAST,36.4,37.05,36.1,36.35,2880,20191009
532155,GAIL (I) LTD,130,133,128.55,132.2,118371,20191009
532156,VAIBHAVGBL,833.2,833.2,813.8,818.4,378,20191009
532159,TRESCON,79,79,79,79,1,20191009
532160,GUJ.STAT.FIN,0.6,0.6,0.6,0.6,8676,20191009
532162,JK PAPER,117,119.05,111.3,117.25,152900,20191009
532163,SAREGAMA (I),348.35,353,341.25,350,1947,20191009
532172,ADROITINFO,7.48,7.48,7.48,7.48,13,20191009
532173,CYBERTECH,47.7,52,47.5,50.4,648,20191009
532174,ICICI BANK,418,438.4,417.4,436.6,1345637,20191009
532175,CYIENT,449,453.85,445,447.85,1589,20191009
532178,ENGINRS.(I),107,109.8,106.6,109.05,63753,20191009
532179,CORPN.BANK,14.25,14.35,14.05,14.15,18347,20191009
532180,DHANALAK.BNK,15.68,15.68,14.35,14.46,42406,20191009
532181,GUJ.MINERAL,59.3,59.3,57.6,58.05,54210,20191009
532183,GAYATRI SUGR,1.27,1.27,1.27,1.27,3800,20191009
532187,INDUSIND BNK,1241.8,1319.8,1236.75,1309.5,325215,20191009
532189,INDIA TOURIS,236,268,236,245.75,15543,20191009
532209,J & K BANK,32.3,33.1,31.95,32.2,87993,20191009
532210,CITY UNION,222.5,223.6,218.75,222.05,19982,20191009
532212,ARCHIES LTD,19.1,19.1,18.5,18.6,4500,20191009
532215,AXIS BANK,673.8,689.4,664.6,686.3,322792,20191009
532216,HB STOCKHOL.,6.65,6.99,6.65,6.99,251,20191009
532217,SIEL FINANCL,3.02,3.02,3.02,3.02,10,20191009
532218,SOUTH IND.BK,10.6,10.6,10.34,10.4,268329,20191009
532219,ENERGY DEV.,5.16,5.55,5.16,5.55,1455,20191009
532221,SONATA SOFT.,297,299.1,282.5,292.55,12251,20191009
532234,NAT.ALUM,43.8,46.05,43.75,44.9,685875,20191009
532240,INDIA NIPPON,321.45,327.3,320.05,325.1,114,20191009
532256,NALWA SONS,790.05,790.05,691,699.45,5781,20191009
532259,APAR INDUS.,515.4,515.4,505.1,515,246,20191009
532268,ACCELYA,858.95,864.7,852.1,859.95,774,20191009
532271,CYBERMATE,1.52,1.65,1.52,1.6,29841,20191009
532275,LANDMARC LEI,0.43,0.43,0.41,0.41,1131,20191009
532276,SYNDICATE BN,25.85,25.85,25.2,25.6,27278,20191009
532281,HCL TECHNO,1074.2,1074.2,1040.65,1050.9,25333,20191009
532282,CASTEXTECH,0.44,0.44,0.44,0.44,30,20191009
532285,GEOJITFSL,25.45,27.65,25.45,26.5,6671,20191009
532286,JINDAL STE,93.75,98.2,92,97.55,2200355,20191009
532290,BLB LTD.,3.35,3.35,3.35,3.35,110,20191009
532296,GLENMARK PHA,289.9,292.9,281,290.4,113844,20191009
532300,WOCKHARDT,239.35,243.5,230,238.05,62520,20191009
532301,TATA COFFEE,74.4,74.4,71.65,73.1,18055,20191009
532305,IND-SWIFT LA,42.9,42.9,40,40.4,43877,20191009
532309,GEPIL,748,750,732.55,743.1,1511,20191009
532310,SHREE RAMA,3.73,4,3.73,3.93,640,20191009
532313,MAHINDRALIFE,423,436.9,423,433.95,3538,20191009
532316,S KUMARS.COM,1.38,1.38,1.38,1.38,5,20191009
532321,CADILA HEALT,229,238.8,226,236.5,42265,20191009
532323,SHIVA CEMENT,8.44,9.28,8.05,9.28,444237,20191009
532324,CINEVISTA,15.35,15.39,15.35,15.39,8297,20191009
532326,INTENS TECH,29.5,32,29.5,29.5,2026,20191009
532329,DANLAW TECH.,57.4,65.5,57.4,60.35,546,20191009
532331,AJANTA PHARM,980,989.4,969,974.25,3722,20191009
532332,CURATECH,1.75,1.75,1.75,1.75,10,20191009
532333,HB PORTFOLIO,14.25,15.96,14.25,14.86,476,20191009
532334,HB ESTATE DE,9.15,10,9.1,9.51,952,20191009
532341,IZMO,29.8,30.4,29.45,29.9,5195,20191009
532343,TVS MOTOR L,394.15,400.55,388.5,397.05,86524,20191009
532345,GATI LTD.,54.4,55.5,53.6,54.3,29834,20191009
532348,SUBEX LTX,5.05,5.11,4.9,5.04,43199,20191009
532349,TRANSPORT CO,275.3,278.9,273.9,277.5,713,20191009
532350,PADMALAYA TE,1.45,1.45,1.45,1.45,1,20191009
532351,AKSH OPTIFIB,7,7.38,6.93,7.38,45330,20191009
532354,VIRGOGLOB,2.39,2.39,2.39,2.39,2,20191009
532356,TRIVENI ENGG,64,64.15,62.7,63.4,23286,20191009
532362,NAGPUR POWER,20.9,21.75,20.9,21.75,54,20191009
532365,DYNACONS SYS,25.1,25.2,24.8,25.15,190,20191009
532366,PNB GILTS,30.7,31.05,30.2,30.55,5597,20191009
532368,BCG,3.11,3.41,3.11,3.24,43737,20191009
532369,RAMCO INDS.,180,180,177.5,178.25,748,20191009
532370,RAMCO SYSTM,163.9,163.9,153.25,160.4,2067,20191009
532371,TATA TELESER,2.8,2.86,2.66,2.7,95330,20191009
532372,VIRINCHI,38.15,40,37.2,39.8,17622,20191009
532373,WEPSOLN,15.1,15.35,15.1,15.35,112,20191009
532374,STER TECH,141.75,144.1,136.2,142.55,135702,20191009
532375,TIPSINDUSTR,71.25,71.25,71.25,71.25,20,20191009
532376,MRO-TEK,14.55,15.05,14.55,15.05,1200,20191009
532379,FIRSTOBJ,6.18,6.5,6.18,6.4,90000,20191009
532380,BABA ARTS,3.3,3.3,3,3,201,20191009
532382,BALAJI TELE.,53.5,53.6,50.15,53,1779,20191009
532384,TYCHE INDS,62.9,64,59.3,63.5,4335,20191009
532386,CALIFORN.SOF,9.27,10.23,9.27,10.23,80225,20191009
532388,INDIAN OVER.,10,10.45,9.53,9.57,101667,20191009
532390,TAJ GVK HOTL,155,168.75,149,164.4,2719,20191009
532391,OPTO CIRCUIT,3.8,3.93,3.64,3.85,102450,20191009
532395,AXISCADES,79.95,82.8,76.5,79.05,57686,20191009
532400,BSOFT,61.95,62,59.6,60.75,36945,20191009
532402,USGTECH,2.4,2.4,2.4,2.4,10,20191009
532404,SAVEN TECHNO,14.5,16.3,14.3,15.2,4593,20191009
532406,AVANTEL LTD,206.8,206.8,198.05,200.1,2496,20191009
532407,MOSCHIP,12.12,12.95,12.12,12.33,7893,20191009
532408,MEGASOFT LTD,6.35,6.6,6.2,6.6,858,20191009
532410,TRANSCORP IN,14.6,16,14.6,16,1220,20191009
532411,VISESH INFO.,0.19,0.19,0.19,0.19,5500,20191009
532413,CEREBRA INTE,21.95,21.95,20.9,21.3,181962,20191009
532416,MID-DAY MULT,8.81,10.7,7.35,9.44,1370,20191009
532418,ANDHRA BANK,16.7,17,16.1,16.45,12086,20191009
532419,SMARTLINK,73,73,70,70,10,20191009
532424,GODREJ CONS,670.65,675,658.3,672.45,25806,20191009
532430,BF UTILI,161.8,167.7,158.45,165.1,30861,20191009
532432,UNITD SPR,620,626,612.5,621,34506,20191009
532435,SANINFRA,31.2,32.8,31.2,32.25,3316,20191009
532439,OLECTRA,198,200,189,196.35,4462,20191009
532440,MPS LTD,481.05,507.95,475,494.15,192,20191009
532443,CERA SANITAR,2528.4,2543.3,2480,2505.25,247,20191009
532454,BHARTI ARTL,342.9,360.7,339.1,359.25,291605,20191009
532455,SHALIMAR WIR,6.53,6.85,6.21,6.74,2296,20191009
532456,COMPUAGE INF,10,10.01,9.8,9.8,11636,20191009
532457,GULSHAN POLY,39.9,40.95,39.9,39.9,736,20191009
532459,AUNDEFAZE,21.35,21.35,21.2,21.3,900,20191009
532461,PUNJAB NATIO,57.2,58.85,56.3,58.5,1334640,20191009
532466,ORACLE FIN,3090,3111.5,3032.6,3100,597,20191009
532467,HAZ MUL PRO,0.66,0.66,0.66,0.66,800,20191009
532468,KAMAHOLDING,4989,4989,4750,4800,52,20191009
532475,APTECH LTD,145.15,149.9,141,147,66872,20191009
532477,UNION BANK L,49.55,51.55,48.3,51.1,623559,20191009
532478,UNITED BREWA,1275,1299.55,1246.5,1279.7,10630,20191009
532479,ISMT LTD,4.05,4.05,3.7,3.71,12240,20191009
532480,ALLAHABAD BK,26.6,26.7,25.8,26.5,93938,20191009
532481,NOIDA-TOLL B,4.21,4.21,4.01,4.01,6001,20191009
532482,GRANULES (I),104.5,104.5,101.05,101.6,37639,20191009
532483,CANARA BANK,179.6,185.55,174.4,184.05,514397,20191009
532485,BALMER LA.IN,385,389,383,384.2,7275,20191009
532486,POKARNA LTD,145,163.5,145,153.35,12742,20191009
532488,DIVI'S LAB.,1646,1654.65,1622.15,1650.75,6592,20191009
532493,ASTRA MICRO,77.9,80,77.9,79.45,104851,20191009
532497,RADICOKHAIT,295.3,297.95,292,293.45,12305,20191009
532498,SHRMCITYUN,1333.7,1344,1320,1327.1,10,20191009
532500,MARUTISUZUK,6621,6741.85,6604.8,6721.1,36138,20191009
532503,RAJAPAMILLS,755,760,752.25,755.9,137,20191009
532504,NAVIN FLUORI,694,705,685.65,695.7,8382,20191009
532505,UCOBANK,12.84,12.9,12.3,12.46,84252,20191009
532507,BAG FIL MED,1.44,1.5,1.42,1.45,138556,20191009
532508,JSL,33.2,35.85,32.65,35,55403,20191009
532509,SUPRAJIT ENG,180,183.7,176,180.15,930,20191009
532513,TVSELE,114.05,120,114.05,115.75,3473,20191009
532514,INDRA GAS,350.7,362.9,350.7,361.05,85192,20191009
532515,TV TODAY,308.45,314.9,296.95,312.45,344,20191009
532521,PALRED,18.45,20,18.45,20,19,20191009
532522,PETRONET LNG,256.45,259.3,255.5,257.45,100789,20191009
532523,BIOCON LTD.,229.25,235,223.8,233.55,166792,20191009
532524,PTC INDIA,54,55.6,53.2,55.4,196284,20191009
532525,BANK MAHA,11.08,11.08,10.7,10.8,41741,20191009
532527,RK FORGINGS,276.95,284.3,265,271,446,20191009
532528,DATAM GLOB,72.05,73.35,70.75,71.4,2557,20191009
532529,NDTV,32.8,32.8,30.8,31.55,1366,20191009
532531,STAR,310.75,316.6,288,312.85,223981,20191009
532532,JAIPRA,2.4,2.4,2.25,2.33,738780,20191009
532538,ULTRATECH CM,3876,4060,3872.8,4041,16923,20191009
532539,MINDA IND,347,347,333.65,340.45,6334,20191009
532540,TCS LTD.,2052.85,2056.7,2015.8,2020.65,87599,20191009
532541,NIITTECH,1380,1386.2,1361.95,1371.15,28555,20191009
532543,GULFPETRO,39.25,39.25,37,37.25,3062,20191009
532548,CENTURYPLY,156.5,167.35,156.5,166,11007,20191009
532553,WELENT,93.05,98.1,93.05,95.3,16609,20191009
532555,NTPC LTD,116.5,118.05,115.5,117.35,293567,20191009
532604,SALSTEEL,2.77,3,2.77,3,295,20191009
532605,JBM AUTO,186.9,225.05,185,224.55,94480,20191009
532610,DWAR SUGAR,24.95,24.95,23.5,24.45,50140,20191009
532612,INDOCO REM,140,144,138,138.75,1689,20191009
532613,VIPCLOTHNG,6.7,6.7,6.43,6.5,37739,20191009
532616,XCHANGING,52.5,52.5,52.5,52.5,100,20191009
532617,JETAIRWAYS,22.7,22.7,21.6,21.6,10597,20191009
532621,MORARJETEX,13.06,13.98,12.2,13.98,2545,20191009
532622,GATEWAY DIST,100,100,95.55,96.7,3493,20191009
532624,JINDALPH,16.15,16.15,16.15,16.15,400,20191009
532626,PONDY OXIDES,178,182,175.1,179.3,3508,20191009
532627,JPPOWER,1.5,1.5,1.4,1.43,917482,20191009
532628,3I INFOTECH,2.08,2.15,1.98,2.09,160914,20191009
532629,MCNALLYB,4,4.1,4,4,8996,20191009
532630,GOKALDAS,83.9,86.05,83.9,85.25,2635,20191009
532633,ALLSEC TECH,285,285,279.4,279.9,134,20191009
532636,IIFL,114.55,115.65,112.3,115.25,965,20191009
532637,MAN DRUGORG,26.5,27.25,25.35,26.65,2928,20191009
532638,SHOPPER STOP,418.25,418.25,411.3,413.85,54,20191009
532641,NDL,31.05,34.9,31.05,31.5,78901,20191009
532642,JSWHL,2750,2787,2700,2784.2,85,20191009
532644,JK CEMENT,1035,1052.4,1027.5,1049.55,673,20191009
532645,BEEYU OVERSE,0.36,0.36,0.36,0.36,103,20191009
532646,UNIPLY IND,49,49.4,43.2,45.2,23846,20191009
532647,PROVOGUE IND,0.48,0.48,0.48,0.48,500,20191009
532648,YES BANK,45.55,45.55,41.05,43.2,21895741,20191009
532649,NECTAR LIFE,13.3,13.3,11.91,12.1,11199,20191009
532650,MSP STEEL,5.1,5.1,4.85,4.85,200,20191009
532651,SPL INDS,34,34,30.6,30.8,1467,20191009
532652,KARNATAKA BK,71.7,72.4,71.1,72.05,71501,20191009
532654,MCLEOD RUSSE,7.8,7.8,7.11,7.51,58392,20191009
532656,FACOR ALLOYS,0.97,1.02,0.97,1,27634,20191009
532658,EON ELECT,13.2,14.74,13.2,13.43,735,20191009
532659,IDFC,31,31.4,30.8,31,192619,20191009
532660,VIVIMED LABS,13.9,14.5,13.25,14.35,16088,20191009
532661,RANE MADRAS,258,261.9,258,261,189,20191009
532662,HT MEDIA,20.55,20.75,20.2,20.5,15854,20191009
532663,SASKEN,582.5,605.3,581.15,586.2,301,20191009
532666,FCS SOFTWARE,0.22,0.24,0.22,0.23,118015,20191009
532667,SUZLONENERGY,2.47,2.47,2.24,2.41,1914504,20191009
532668,AURIONPRO SO,92.05,93.6,90.2,91.05,760,20191009
532670,RENUKA SUGAR,6.85,7.15,6.7,6.81,38932,20191009
532673,KM SUGARMILL,6.3,6.35,6.15,6.35,5814,20191009
532678,BOMBAY RAYON,4.83,4.99,4.83,4.98,75715,20191009
532679,SORILINFRA,102.55,110,101.8,101.8,8734,20191009
532683,AIAENGINEER,1675.9,1678.5,1635.1,1643.95,4040,20191009
532684,EVEREST KANT,24.75,25.2,24.75,25.05,2036,20191009
532686,KERNEX MICRO,29.2,29.2,26.5,26.6,710,20191009
532687,REPRO INDIA,555.1,562.6,555.1,562.6,408,20191009
532689,PVR LTD,1792,1815,1782,1799.15,8004,20191009
532692,RADHA MADHAV,4.19,4.3,3.92,3.92,1518,20191009
532693,PUNJ LLOYD,1.09,1.09,1,1,108070,20191009
532694,BARTRONICSIN,1.84,1.9,1.75,1.75,6995,20191009
532695,CELEBRITYFAS,5.5,5.88,5.4,5.88,3195,20191009
532696,EDUCOMP SOLN,1.23,1.23,1.23,1.23,1,20191009
532698,NITINSPINNER,47.9,49.1,47,49.05,4830,20191009
532699,ROYALORCH,80,80.2,77.3,78,1860,20191009
532700,ENT NETWORK,307,318.7,267.9,278.35,1995,20191009
532702,GUJ PETRONET,209.9,209.9,202.65,206.9,4446,20191009
532705,JAGRAN PRAK,60.6,60.6,58.8,58.9,7858,20191009
532706,INOX LEISURE,324.15,327.55,320,326.5,5305,20191009
532707,DYNEMIC PRO,123.4,123.4,119.5,120.8,5290,20191009
532708,GVK POWERINF,3.9,4,3.88,3.94,122544,20191009
532710,SADBHAV ENGG,131,134,125.4,131.8,107800,20191009
532712,REL COM LTD,0.75,0.77,0.75,0.77,1285045,20191009
532713,SAKUMA EXPO,8.85,8.85,8.26,8.27,39285,20191009
532714,KEC INTERN,265.55,269.1,265,266.75,11350,20191009
532716,GILLA ARBUT,32.45,32.45,32.45,32.45,35,20191009
532719,BL KASHYAP,8.82,8.82,8.41,8.44,22245,20191009
532720,M&M FINANSER,325.05,334.9,325,333.8,57730,20191009
532721,VISA STEEL,4.32,4.71,4.2,4.4,7079,20191009
532722,NITCO TILES,22.9,23,22.15,22.9,2150,20191009
532725,SOLAR IND,1120,1166,1060.05,1093.15,286,20191009
532726,GALLAN METAL,25.7,28.4,25.6,28.1,522,20191009
532728,MALU PAPER,31.35,32.2,31.35,31.35,12428,20191009
532729,UTTAM SUGAR,95.15,95.45,91.6,93.95,10504,20191009
532730,STL GLOBAL,7.84,7.98,7.84,7.97,4000,20191009
532731,ROHIT FERRO,0.9,0.9,0.9,0.9,1,20191009
532732,KEWAL KIRAN,999.9,999.9,970,970,5,20191009
532733,SUN TVNET,460,473.3,452.7,471.3,78304,20191009
532734,GODAWARI POW,130,134.85,126,129.7,9040,20191009
532735,RSYSTEMINT,40,40,39.7,39.7,622,20191009
532737,EMKAY GLOB F,65,67,64,65.1,559,20191009
532738,TANTIA CONS,1.56,1.56,1.42,1.42,4080,20191009
532740,LOKESH MACH,32.2,36.3,32.2,35.6,904,20191009
532741,KAMDHENU,106,107.2,106,107.2,21,20191009
532742,PAUSHAK LTD,2287.1,2366,2287.1,2329,342,20191009
532744,GTN TEXTILE,6.21,7.42,6.21,7.42,2014,20191009
532745,INDICAP,30,31.85,30,30.05,4080,20191009
532746,UNITY INFRA,0.38,0.38,0.38,0.38,100,20191009
532748,PRIME FOCUS,44.9,44.9,42,43,775,20191009
532749,ALLCARGO,99.7,100.4,98.25,99.6,10720,20191009
532751,EASUNREYRL,3.38,3.38,3.38,3.38,2150,20191009
532754,GMR INFRASTR,16.4,17.4,16.4,17.3,1060507,20191009
532755,TECH MAH,705.2,713.5,702.1,711.45,32902,20191009
532756,MAHINDCIE,152.65,152.65,147.35,149.65,4562,20191009
532757,VOLTAMP TRAN,1127.25,1165,1120,1155.1,469,20191009
532759,ATLANTA,7.58,7.58,7.58,7.58,200,20191009
532760,DEEP INDS,99,99,94.2,97.25,1608,20191009
532761,HOV SERVICES,79.75,79.75,72.25,74.25,777,20191009
532762,ACTION CONST,74.05,75.55,74.05,74.5,1560,20191009
532764,GEECEE,80.1,88.05,79.9,87.45,2379,20191009
532767,GAYATRI PROJ,106.7,107,105.9,106.05,24,20191009
532768,FIEM INDS,340,343.7,331,343.3,220,20191009
532771,JHS SVEN,15.35,15.35,14.8,14.95,7131,20191009
532772,DCBBANK,177,184.8,176,184.1,84800,20191009
532773,GLOBAL VECT,53.6,59.4,52,52.85,2975,20191009
532774,INSPIRISYS,46.95,46.95,42,42.35,814,20191009
532775,GTL INFRAST,0.6,0.6,0.57,0.59,1651490,20191009
532776,SHIVAM AUTO,20.55,21.15,20.45,20.7,2886,20191009
532777,INFO EDGE,2321.55,2420.1,2292.2,2395.55,16111,20191009
532779,TORNT POWER,277.85,284.65,277.85,282.85,126019,20191009
532780,PARSVNATH,2.55,2.55,2.4,2.45,9214,20191009
532782,SUTLEJ TEXT,26.2,28.85,26.2,28.85,581,20191009
532783,DAAWAT,24,24.05,23.4,23.9,25619,20191009
532784,SOBHA,425,467.6,405.3,456.55,14053,20191009
532785,RUCHIRA PAP,85.2,87.5,82.05,85.55,3861,20191009
532790,TANLA,47.15,47.8,44.95,46.4,19637,20191009
532794,ZEEMEDIA,8.29,8.95,7.35,7.48,223807,20191009
532795,SITINET,1.7,1.8,1.68,1.75,84405,20191009
532796,LUMAX TECH,87.6,91.45,86.7,90.95,884,20191009
532797,AUTOIND,39,39,34.5,34.8,340,20191009
532798,NTWK MED INV,20.1,20.35,19.9,20.3,21102,20191009
532799,HUBTOWN,13,13.25,12.5,13.25,2858,20191009
532800,TV18BRDCST,22.8,23,22.3,22.6,59468,20191009
532801,CAMBRIDGE,26.9,28.9,26.9,28.9,70,20191009
532804,TECHNOCRAFT,333,337.85,320,333,1211,20191009
532805,REDINGTON,109.9,113,109,110.1,10186,20191009
532806,AI CHAMPDNY,8.09,8.09,8.09,8.09,100,20191009
532807,CINELINE,32,36.65,32,32.2,260,20191009
532808,PGIL,165,170,165,169.3,1600,20191009
532809,FSL,46.05,46.75,45.6,46.5,64547,20191009
532810,POWER FINAN,94.5,95.95,93,94.55,254999,20191009
532811,AHLUWALIA CO,271,275.9,268,272.25,54,20191009
532812,TRANSWARRANT,4,4,3.71,3.76,2596,20191009
532814,INDIAN BANK,118.7,120,114.6,117.55,68182,20191009
532815,SMS PHARMACE,40.55,40.55,40.55,40.55,10,20191009
532817,ORIENTAL,13.05,13.35,13,13.21,1500,20191009
532819,MINDTREE LTD,721.5,730.4,714.6,722.05,26070,20191009
532820,ELAND,4.1,4.6,3.93,3.96,3695,20191009
532822,IDEA,5.19,5.97,5.16,5.84,28958122,20191009
532823,EURO CERAMIC,1.14,1.14,1.14,1.14,1500,20191009
532825,JAGJANANI,0.28,0.29,0.28,0.29,760,20191009
532826,RAJ TELE,42.9,45.1,42.9,44.6,2252,20191009
532827,PAGE INDUSTR,21025,21641.75,20919,21514.85,654,20191009
532828,AMD INDUS,16.05,16.7,16.05,16.4,1815,20191009
532829,LAWRESHWAR,19.65,21.5,19.1,21.5,748,20191009
532830,ASTRAL POLY,1198.95,1198.95,1178.9,1191.1,880,20191009
532832,INDBUL REAL,43.1,43.1,43.1,43.1,519360,20191009
532834,CAMLINFINE,53.4,54.4,52.45,54.15,16588,20191009
532835,ICRA,2639.55,2687.5,2615,2620.05,116,20191009
532839,DISH TV,16.9,18.7,16.6,18.4,2172657,20191009
532841,SAHYA INDU,142.5,143.55,140.25,141.05,17491,20191009
532842,SREE RAYALA,117.9,117.9,98.55,100.4,925,20191009
532843,FORTIS,137.5,141.3,137.5,140.05,15527,20191009
532845,TGBHOTELS,4.05,4.05,4.05,4.05,152,20191009
532847,HILTON MET,9,9,8.3,8.32,657,20191009
532848,DELTA CORP,159.55,171,157.5,169.4,198837,20191009
532850,MIC ELECTRON,0.56,0.56,0.56,0.56,45,20191009
532851,INSECTCID,580,592.15,554.85,571.85,5138,20191009
532852,MCD HOLDING,15.55,18.45,15.55,17.65,1281,20191009
532853,ASAHI SONG,131.25,133,126.75,130.6,327,20191009
532854,NITIN FIRE,0.45,0.46,0.44,0.44,15108,20191009
532855,HARYA CAPFIN,35.15,35.15,35.15,35.15,190,20191009
532856,TIME TECHNO,56.5,57.85,54,56.15,8754,20191009
532859,HGSL,567.45,580,538.3,573.35,169,20191009
532864,NELCAST,37,37.3,35.75,37.2,1045,20191009
532865,MEGHMANI,47.1,50.2,47.1,49.85,54657,20191009
532866,QUINTEGRA SO,0.65,0.65,0.59,0.65,68417,20191009
532867,V2RETAIL,140,141.4,135.25,137.4,5634,20191009
532868,DLF LIMITED,143.5,149.6,138.5,147.5,944626,20191009
532869,TARMAT,25.75,27.25,25.75,27.25,2279,20191009
532871,CELESTIAL,3.19,3.19,3.19,3.19,4487,20191009
532872,SUNPHA ADV,117,117.8,113.4,114.3,92958,20191009
532873,HOUSING DEV,3.02,3.02,3.02,3.02,148131,20191009
532874,SURYACHAKRA,0.29,0.29,0.27,0.29,39121,20191009
532875,ALLIED DIGIT,13.4,13.99,13.4,13.72,5000,20191009
532878,ALPA LAB,16.95,16.95,13.4,14.35,4161,20191009
532880,OMAXE LTD,191.9,191.9,189.6,189.75,45874,20191009
532884,REFEX,54.2,58.6,54.2,58.6,52883,20191009
532885,CENTRAL BK,17.8,17.8,15.55,17.35,74091,20191009
532886,SEL MANUF,0.63,0.63,0.55,0.6,9357,20191009
532888,ASIAN GRANIT,217.65,218,199,209.55,31679,20191009
532889,K.P.R. MILL,574,591,522.85,548.85,725,20191009
532890,TAKE SOLUT,101.6,103.8,98.55,100.95,28250,20191009
532891,PURAVANKARA,58.7,60.4,57.95,59.1,10320,20191009
532892,MOTILALOFS,615,615.6,580.65,589.7,5281,20191009
532893,VTM LTD,24.55,26.1,24.55,25.9,334,20191009
532895,NAGREKA CAP,8.43,8.43,8.43,8.43,2,20191009
532898,POWER GRID,197.85,198.9,195.5,197.45,96901,20191009
532899,KAVERI SEED,465.5,474,456.05,457.6,20216,20191009
532900,PAISALO,417.1,421.95,412.95,416.45,75856,20191009
532906,MAANALU,62.1,67.95,61,67.95,83,20191009
532907,ILFSENGG,3.95,3.95,3.74,3.93,21625,20191009
532911,PARLEIND,20,20,18.15,18.15,7072,20191009
532914,ARCOTECH LTD,1.74,1.75,1.73,1.73,11557,20191009
532915,RELIGARE ENT,45.9,46.55,45,46.55,141902,20191009
532916,BARAK VALL,12.45,12.45,12.45,12.45,500,20191009
532918,RATHI BARS,10,10,9.11,9.15,5919,20191009
532919,ALLIED COMP,0.49,0.49,0.49,0.49,75,20191009
532920,EMPEE DIST,3.32,3.32,3.32,3.32,800,20191009
532921,ADANI PORTS,401.8,402.75,391.75,400.2,52958,20191009
532922,EDELWEISS,78.7,78.7,72.2,72.85,451082,20191009
532923,RGL,241.05,242.1,232,235.15,2565,20191009
532924,KOLTEPATIL,240,244.45,234,240.35,7305,20191009
532925,KAUSHAL INFR,0.41,0.41,0.41,0.41,5010,20191009
532926,JYOTHYLAB,159.6,163.15,158.95,159.35,855,20191009
532927,ECLERX,395,405.15,385.2,398.9,502,20191009
532928,TRIL,7.1,7.1,6.75,6.98,16244,20191009
532929,BRIGADE,194.9,202.8,193.2,199.5,5416,20191009
532930,BGR ENERGY,33.05,33.7,32.35,32.45,3357,20191009
532931,BURNPUR,1.21,1.23,1.21,1.21,3500,20191009
532932,MANAKSIA LTD,32,32,32,32,11,20191009
532933,PORWAL AUTO,16.65,17,15.5,15.6,4671,20191009
532934,PPAP,191,195.35,177,193.95,4293,20191009
532935,ARIES AGRO,59.4,59.4,57.45,58.1,723,20191009
532937,KUANTUM,475,500,440.5,486.65,3188,20191009
532939,RPOWER,2.41,2.46,2.3,2.32,4097667,20191009
532940,J KUMAR INFR,139.3,154.35,139.3,143.7,99865,20191009
532941,CORDS CABLE,43,44.9,40,40.7,4987,20191009
532942,KNR CONST,219,223.1,216.3,220.5,934,20191009
532944,ONMOBILE,33,33,32.05,32.1,1720,20191009
532945,SHRIRAM EPC,10.55,10.55,8.2,8.2,57873,20191009
532946,BANG,19.45,22.65,19.1,20.85,7858,20191009
532947,IRB INFRA,67.8,68.3,64.75,65.95,210956,20191009
532951,GSS INFOTECH,26.9,28.55,26.25,27.8,60115,20191009
532952,NAHAR CAP,72,74,70.1,70.1,12970,20191009
532953,V GUARD IND,225,226.85,224.2,225.75,6333,20191009
532955,RECLTD,124,125.8,119.4,125.05,346289,20191009
532957,GOKAK TEXTI,11.87,11.87,11.3,11.3,75,20191009
532959,GAMMON INFRA,0.29,0.3,0.28,0.28,227439,20191009
532960,IBVENTURES,109.85,109.85,103.3,109.1,487689,20191009
532966,TITAGARH WAG,41.5,42.7,40.35,41.8,57134,20191009
532967,KIRI DYES,460,478,459.5,468.6,29187,20191009
532972,SANKHYA INFO,7.45,7.45,7.45,7.45,150,20191009
532974,ABML,38,38,34.4,34.4,8859,20191009
532975,AISHWARYA TE,3.26,3.26,3.25,3.26,5290,20191009
532976,JAIBALA IND,18.4,19.95,18.15,19.85,2917,20191009
532977,BAJAJ AUTO,2892,2913.25,2880.1,2894.95,5979,20191009
532978,BAJAJ FINSE,8262,8345,8177.05,8312.55,42786,20191009
532980,GOKUL REFOIL,14,14.12,13.5,13.73,1060,20191009
532983,RPG LIFESCI,180.05,184.85,176.55,183.1,1847,20191009
532985,KOTAK SENSEX,388,390.5,388,390.19,48,20191009
532986,NIRAJ CEMENT,11.75,12.76,11.65,12.3,2330,20191009
532987,RANE BRAKE,502.5,514.15,489,500.6,673,20191009
532988,RANE ENGVL,237,239.75,226.55,232.45,606,20191009
532991,MVL LIMITED,0.19,0.19,0.19,0.19,15,20191009
532994,ARCHIDPLY IN,25,27.05,25,26.85,119,20191009
532997,KSK ENERGY,0.6,0.6,0.44,0.46,461409,20191009
532998,LEHIL,23.75,23.75,21.5,21.5,504,20191009
533001,SOMI CONVEY,11.09,13.38,11.09,12,704,20191009
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,10926,20191009
533007,LGB FORGE,2.65,2.65,2.5,2.65,17855,20191009
533008,OCL IRON&ST,3.84,4.03,3.84,4.03,13631,20191009
533012,LANDMRK PRO,1.78,1.78,1.55,1.55,206,20191009
533014,SICAGEN IND,16.05,17,15.8,15.85,35391,20191009
533022,20 MICRONS,40,42,38.4,38.7,5179,20191009
533023,WABCO,6131,6190.85,6131,6163.05,116,20191009
533029,ALKALI,43.25,47,43.25,46.25,3415,20191009
533033,ISGEC,399.95,404.65,379,385.4,15586,20191009
533047,INDIAN MET,169,187.95,169,182.7,1183,20191009
533056,VEDAVAAG,29.5,31.05,28,30.85,36822,20191009
533068,ARROW TEX,9.5,10.4,9,9.58,2900,20191009
533080,MOLDTKPACK,295,298,291.55,294.6,796,20191009
533088,MAH HOLIDAY,210,215,209.8,212.1,5621,20191009
533090,EXCEL,0.94,0.98,0.94,0.95,744,20191009
533095,BENGLA& ASM,1270.05,1319,1262,1291.75,1712,20191009
533096,ADANI POWER,59.9,61.1,58.4,60.75,1063127,20191009
533098,NHPC,23.05,23.1,22.4,22.6,436872,20191009
533101,SURYAMBA SP,48.3,52.5,44.05,45.25,2063,20191009
533103,JINDALCOTEX,2.19,2.19,2.19,2.19,130,20191009
533104,GLOBUS SPR,119.1,120,116,117.45,2406,20191009
533106,OIL INDIA,143.6,147.25,143.6,146.3,51975,20191009
533107,RNAVAL,1.69,1.69,1.69,1.69,10196,20191009
533108,BHILWRA TEC,4.9,4.9,4.4,4.4,702,20191009
533110,SH PRECOTED,0.41,0.41,0.41,0.41,30090,20191009
533121,EXPLEOSOL,290.05,296.95,290.05,293,67,20191009
533122,RTNPOWER,1.37,1.4,1.34,1.34,114989,20191009
533137,DEN NETWORK,49,50.55,48.2,48.75,3975,20191009
533138,ASTEC LIFE,375,392.85,372.25,375.5,595,20191009
533144,COX KINGS,3.01,3.01,3.01,3.01,160404,20191009
533146,DLINK IND,90,93.9,88.5,92.7,3789,20191009
533148,JSW ENERGY,61.95,63.4,60,61.55,79121,20191009
533149,ESSAR SECU,1.5,1.5,1.5,1.5,201,20191009
533150,GODREJ PROP,993.25,1021,980,996.7,4798,20191009
533151,D B CORP,141.55,145.4,140.3,141.85,951,20191009
533152,MBL INFRA,5.25,5.64,5.25,5.5,13460,20191009
533155,JUBL FOOD,1320,1320,1251.9,1308.4,58295,20191009
533156,VASCON ENG,12.48,12.8,12,12.32,61505,20191009
533157,SYNCOM HEAL,0.86,0.86,0.86,0.86,1,20191009
533158,THANGAMAYIL,321,338.9,321,335,318,20191009
533160,D B REALTY,6.4,7,6.4,6.55,31836,20191009
533161,EMMBI,122.9,122.9,115.2,116.1,376,20191009
533162,HATHWAY CAB,19,19.75,18.8,19.25,25619,20191009
533163,ARSS INFRA,20.5,20.5,19.8,19.8,974,20191009
533164,TEXMO PIPES,16.3,16.3,15.4,15.75,1154,20191009
533166,SUNDARAMMUL,1.43,1.43,1.37,1.37,14575,20191009
533167,CORO ENGG,19.95,19.95,18.5,18.5,5,20191009
533168,ROSSELL IND,58.7,60.75,57.7,59.65,1587,20191009
533169,MAN INFRA,21.3,21.6,20.3,20.5,4474,20191009
533170,TAMBOLI CAP,51,51,43,47.85,171,20191009
533171,UNITED BANK,7.99,7.99,7.55,7.67,40683,20191009
533176,DQ ENT,2.73,2.85,2.73,2.85,778,20191009
533177,IL&FS TRANS,3.48,3.6,3.28,3.59,85310,20191009
533179,PERSISTENT,576,582.2,553,574.35,3198,20191009
533181,INTRASOFT,88.35,88.35,88.35,88.35,6,20191009
533189,GOENKA DIAM,0.26,0.26,0.26,0.26,1200,20191009
533192,KCP SUGAR IN,12.51,12.67,12.44,12.56,1815,20191009
533193,KIRLOSKAR EL,8.9,9,8.05,8.24,2920,20191009
533200,TALWALKAR,2.82,2.83,2.82,2.82,6982,20191009
533202,NITESHEST,1.63,1.63,1.53,1.63,10194,20191009
533203,TARAPUR TRA,5,5.45,5,5.45,2207,20191009
533206,SJVN,24.05,24.05,23.9,23.95,55762,20191009
533207,JPINFRATEC,1.1,1.19,1.09,1.17,336983,20191009
533208,EMAMI PAPER,85.55,87.5,85.55,87.5,8,20191009
533210,KRITI NUTRI,17.45,18.7,17.25,17.6,2378,20191009
533216,TECHNOFAB,28.25,28.25,28.25,28.25,100,20191009
533217,HMVL,72,81.95,70.6,80,1260,20191009
533218,EMAMIREAL,41,41,38.5,40.4,49696,20191009
533227,ASIAN HTL E,178.35,180.35,178.35,180,110,20191009
533229,BAJAJCON,239.05,244.55,236,242.7,3470,20191009
533230,HDFCMFGETF,3451,3489,3451,3454,115,20191009
533244,ICICIGOLD,34.74,34.75,34.51,34.6,181,20191009
533248,GPPL,82.55,82.8,80.15,81.2,2257,20191009
533252,WELSPUN INV,155,161,155,159.8,5,20191009
533257,INDOSOLAR,0.4,0.4,0.4,0.4,77590,20191009
533259,SASTASUNDR,94.9,96.5,92,95,52,20191009
533260,CAREERP,88.75,91,88.75,90.9,191,20191009
533261,EROS MEDIA,14.95,14.95,13.75,14.05,38184,20191009
533262,RAMKY INFRA,40.2,43.4,39.6,40.2,9155,20191009
533263,GREENPOWER,2.15,2.2,2.09,2.09,13241,20191009
533265,GALLISPAT,16.5,20.5,16.5,19.2,810,20191009
533267,CANTABIL,202,209.8,202,204.3,1994,20191009
533269,VATECH WABA,255,256.15,246,247.4,8103,20191009
533270,BEDMUTHA IN,10.45,10.83,10.45,10.83,200,20191009
533271,ASHOKA,98.15,99.25,97,97.5,6618,20191009
533272,CEBBCO,13.12,13.85,12.8,12.97,4585,20191009
533273,OBEROI REAL,480.1,503.5,467.4,500.15,15224,20191009
533274,PRESTIGE,273.9,282,272.2,278.45,4373,20191009
533275,GYSCOAL,2.06,2.42,2.06,2.12,12683,20191009
533278,COAL INDIA,185,186.6,183,185.2,306815,20191009
533282,GRAVITA,41.8,42.5,41,41.45,293,20191009
533286,MOIL LTD,132,134.8,130.1,133.9,16749,20191009
533287,ZEE LEARN,18.8,18.8,17.6,17.85,16697,20191009
533289,KESAR TERMI,31.1,34.5,31.05,31.3,1304,20191009
533292,A2ZINFRA,9.42,9.8,9,9.63,37360,20191009
533293,KIRLOIL ENG,171,175.7,169.1,171.55,6143,20191009
533294,RAVI KUMAR,6.78,6.78,6.21,6.21,8503,20191009
533295,PUNJABNSIND,17.45,18,17.45,17.8,859,20191009
533296,FMNL,28.05,30.65,28.05,30.55,2787,20191009
533298,SURANASOL,5.65,5.65,5.64,5.64,2500,20191009
533301,SHEKHAWATI,0.25,0.25,0.25,0.25,1,20191009
533302,KALYANI INV,1684.95,1684.95,1561.05,1607.5,36,20191009
533303,BF INVEST,277.85,280.65,272.15,275,4670,20191009
533306,SUMMIT SECU,458.05,479,455,456.1,27,20191009
533310,MIDVAL ENT,0.79,0.79,0.79,0.79,1000,20191009
533315,INNO INVEST,5.42,5.9,5.42,5.9,272,20191009
533317,OMKAR SPC,5.26,5.31,5.26,5.31,185,20191009
533320,JUBILNT IND,96.65,104.6,96.6,100.4,306,20191009
533321,BIL ENERGY,0.95,0.98,0.91,0.91,17302,20191009
533326,TEXMACO RAIL,46.6,46.6,43.65,44.2,15255,20191009
533329,IND TERRAIN,72,74,67.1,69.1,819,20191009
533333,FINEOTEX CH,25.55,26.6,24.7,25.75,18096,20191009
533339,ZEN TECH,64.2,66.95,63.9,66.1,3443,20191009
533343,LOVABLE,59,59.2,57.65,58.5,2420,20191009
533344,PTCFIN SER,12.29,12.33,12,12.24,90515,20191009
533385,N100,537.65,540,532.05,534.49,458,20191009
533398,MUTHOOT FIN,671.55,689.5,665.1,685.45,16810,20191009
533400,FCONSUMER,24.15,24.25,22.6,23.3,162494,20191009
533411,SANGH FORG,32.2,33,32.05,32.75,1337,20191009
533452,WEIZMANN FX,260,270,258.05,270,20,20191009
533470,RUSHIL DECOR,128.65,131.35,127.4,130,623,20191009
533477,ENKEI WHEEL,346.9,350,344.1,344.4,457,20191009
533482,KRIINFRA,7.53,7.53,7.16,7.16,14678,20191009
533499,BGLOBAL,1.68,1.68,1.53,1.6,9436,20191009
533506,INVENTURE,15.15,15.45,14.9,15.07,58040,20191009
533519,LNT FH,79.7,83.8,78.6,83.45,1775294,20191009
533520,IBULISL,100.4,100.4,100.4,100.4,50135,20191009
533540,TREE HOUSE,5.74,5.74,5.74,5.74,1590,20191009
533543,BROOKS LABS,32.9,33.95,31.85,32.3,12272,20191009
533552,RUPA & CO,169.2,170,163.4,168.65,1676,20191009
533553,TD POWER,146.65,146.7,140,142.05,1515,20191009
533569,SRS LIMITED,0.19,0.19,0.19,0.19,500,20191009
533570,AXISGOLD,3331,3370,3331,3370,9,20191009
533573,ALEM PHARMA,535,543.85,531,536.1,351,20191009
533576,VASWANI IND,5.45,5.59,5.1,5.19,3725,20191009
533581,PG ELECTRO,44.25,45.05,43.9,44.3,5734,20191009
533605,SETUINFRA,1.75,1.75,1.7,1.7,10421,20191009
533608,RDB RASAYAN,36,36,33.5,33.5,1811,20191009
533629,TIJARIA PPL,9.66,9.66,8.46,9.07,478,20191009
533638,FLEXITUFF,7.84,7.84,7.1,7.1,397,20191009
533644,UJAAS,3.2,3.25,3.1,3.18,3479,20191009
533655,TRIVENITURB,100,100,100,100,265,20191009
533676,INDO THAI,22.5,24.5,22.05,23,404,20191009
533704,ESSAR SHIP,7.3,7.3,6.84,6.91,386,20191009
533758,APL APOLLO,1301,1375,1301,1358.1,843,20191009
533761,GPT INFRA,38,38,36.5,37,9,20191009
533896,FERVENTSYN,20.1,20.95,20.1,20.1,702,20191009
533982,TERASOFTWARE,22.1,23,22.1,22.8,575,20191009
534060,PMCFIN,0.34,0.34,0.32,0.34,197531,20191009
534076,ORIENT REF,200.1,210.45,200.1,209.15,922,20191009
534091,MCX LTD,964,970,944.5,962.85,13140,20191009
534139,SCHNEIDER,70.25,72.35,69.6,70.2,25021,20191009
534184,NORL,0.25,0.25,0.23,0.23,32222,20191009
534309,NBCC,33.5,34.15,32.25,33.85,1062349,20191009
534328,HEXATRADEX,6.67,7.37,6.67,7.36,273788,20191009
534338,MAXHEIGHTS,16.3,16.35,16.25,16.35,296,20191009
534369,TBZ LTD,40,41.65,40,41.55,5840,20191009
534392,VSSL,68.3,68.3,67.35,68.05,297,20191009
534425,SPECIALITY R,70,71,65.05,66.95,1242,20191009
534535,BIOGRPAPER,2.8,2.85,2.8,2.85,656,20191009
534597,RTNINFRA,1.58,1.65,1.55,1.6,32549,20191009
534598,SEPOWER,2.63,3.1,2.63,3.08,503,20191009
534600,JTL INFRA,75.9,79.9,71.2,76.1,2210,20191009
534612,AMTL,14.75,14.75,14.5,14.5,200,20191009
534615,NECC LTD,5.1,5.21,5,5,5041,20191009
534618,SAREL,14.7,14.7,13.36,14.7,1002,20191009
534623,JUPITER INFO,55.7,55.7,54.45,55.7,2105,20191009
534674,DUCON,4.81,5.24,4.81,5.19,5541,20191009
534675,PROZONINTU,15.85,15.85,14.3,14.5,2950,20191009
534680,SRG HFL,105,105,86.55,92.45,8795,20191009
534690,LAKSHMIVILAS,27,27,27,27,6933,20191009
534691,COMFORT COM,1.9,1.9,1.9,1.9,24,20191009
534734,RMCHEM,0.69,0.7,0.68,0.68,106199,20191009
534741,VIRTUAL GLO,0.17,0.17,0.17,0.17,10001,20191009
534742,ZUARI AGRO,87,87.15,83.65,86.4,17927,20191009
534748,STEEL EXCH,10.48,11.07,10.48,10.73,2352,20191009
534758,CIGNITI TECH,324,325,314,315.9,651,20191009
534804,CARERATING,506.85,524.7,506.85,517.3,10984,20191009
534809,PC JEWELLER,32.5,32.6,30.9,31.55,529322,20191009
534816,BH INFRATEL,246.6,259.8,244.7,255.5,61727,20191009
534976,VMART,1912.2,1952.2,1912.2,1936.45,2481,20191009
535204,MUKTA,10,10,10,10,1,20191009
535205,MYSTICELE,3.2,3.2,3.2,3.2,10,20191009
535267,COM FINCAP,4.56,4.61,4.56,4.56,1168,20191009
535276,SBISENSEX,399,403.31,397.98,403.27,2169,20191009
535322,REPCO HOME,296.4,303.75,293.5,302.85,14019,20191009
535458,NRB IND BEA,6.63,6.63,6.63,6.63,100,20191009
535601,SREELEATHER,152,174.85,152,171.1,317,20191009
535602,SHARDA MOTOR,901,930,855.55,867.6,1225,20191009
535620,BINNY MILLS,31.2,31.2,31.2,31.2,15,20191009
535621,SV GLOBAL,32,32,31.75,31.75,65,20191009
535648,JUSTDIAL,601.75,642.55,588.55,628.2,247902,20191009
535693,BRAHM INFRA,21.5,21.5,21.5,21.5,21,20191009
535730,KHOOBSURAT,0.19,0.19,0.19,0.19,5,20191009
535754,ORIENT CEM,88.35,90.45,86.15,88.75,14970,20191009
535755,ABFRL,207.3,209.35,204.95,207.5,24027,20191009
535789,IBUL HSG FIN,239.95,246.8,232.2,240.3,1815598,20191009
536128,VKJINFRA,0.2,0.2,0.19,0.19,43386,20191009
536170,KUSHAL,9.45,9.45,9.41,9.41,26891,20191009
536264,TIGER LOGS,48,49.45,46.45,46.55,4244,20191009
536493,JKAGRI GEN,645,655,616,655,184,20191009
536507,FUTLIF FAS,421.15,423,408,411.6,523,20191009
536592,SKFL,2.42,2.42,2.4,2.4,46,20191009
536659,PVVINFRA,12.65,12.65,12.05,12.05,103,20191009
536709,INDRENEW,14.78,14.78,14.78,14.78,450,20191009
536773,JIN POLY INV,17,17,17,17,1,20191009
536868,INTEGRA TELE,19.5,19.5,19.15,19.5,502,20191009
536960,M100,16.3,16.45,15.7,16.35,367,20191009
536974,CAPTAIN POLY,24,24.3,23.2,23.65,35724,20191009
537007,ICICINIFTY,116.7,119.09,116.7,118.83,941,20191009
537008,ICICINF100,122,125.85,122,125.85,12,20191009
537069,ARNOLD HOLD,9.88,9.89,9.45,9.89,107612,20191009
537092,MODEX INT,25,28,23.45,27.8,57,20191009
537253,SUNIL HEALTH,30,30.55,29.95,29.95,30,20191009
537254,RCI IND,22.3,22.3,20.3,20.55,13470,20191009
537291,NATH BIOGEN,338.2,339.8,325.95,334.5,2630,20191009
537292,AGRI TECH,44.15,45,44.15,45,1103,20191009
537483,RELCNX100,116.1,117.09,116,117.09,905,20191009
537524,VIAANINDUS,4,4,3.29,3.5,35370,20191009
537536,DENIS CHEM,37.4,38.4,31.2,37.75,7734,20191009
537707,ETT LTD,17.75,17.75,17.75,17.75,35,20191009
537708,KOTAKNIFTY,116,117.03,115.5,116.98,2393,20191009
537750,KIRAN VYPAR,95.95,95.95,95.8,95.8,105,20191009
537766,BCP LTD,9.33,9.41,9.05,9.07,197994,20191009
537785,ANISHA IMPEX,47,47,47,47,10000,20191009
537800,MANGALAM IND,0.32,0.32,0.31,0.31,1662,20191009
537820,VFL,0.43,0.48,0.43,0.48,380,20191009
537838,NEGOTIUM,6.9,6.9,6.9,6.9,3,20191009
538019,OBI LTD,7.28,7.28,7.28,7.28,1942,20191009
538057,CPSE ETF,23.05,23.3,23.05,23.18,628038,20191009
538119,RNB DENIMS,24.4,24.4,24.4,24.4,80,20191009
538128,WOMENS NEXT,2.23,2.23,2.23,2.23,20000,20191009
538180,GOLD LINE,1.31,1.37,1.31,1.32,263,20191009
538212,SHARP INV,0.25,0.25,0.25,0.25,2,20191009
538268,WONDERLA,268,279,267.05,269.4,308,20191009
538319,GCM CAPI,1.92,1.92,1.92,1.92,1000,20191009
538351,AFEL,1.56,1.64,1.56,1.64,1009,20191009
538365,ADHUNIKIND,109.75,112.85,108,109,54370,20191009
538401,MAESTROS ELE,65,65,65,65,5004,20191009
538422,JACKSON,0.19,0.19,0.19,0.19,750,20191009
538423,ALPS MOTOR,0.27,0.28,0.26,0.27,5488,20191009
538432,DIVINUS,26.1,26.1,26.1,26.1,1000,20191009
538433,CLASSIC,0.19,0.2,0.19,0.2,37399,20191009
538464,TPROJECT,0.66,0.66,0.66,0.66,700,20191009
538476,CTL,3.61,3.61,3.51,3.51,600,20191009
538521,CROWNTOURS,17.75,18,17.25,17.85,12187,20191009
538546,BANSAL ROOF,28,31,28,31,6000,20191009
538557,SAIBABA,2.37,2.37,2.33,2.33,941,20191009
538562,SKIPPER,50,51,49,49.3,2423,20191009
538564,JAMESWARREN,87.9,87.9,87.8,87.8,7,20191009
538566,APOLLOTRI,238,243,234,238.8,24931,20191009
538567,GULFOIL LUB,860.7,860.7,845,855.75,58,20191009
538568,FRUTION,8.78,8.78,8.78,8.78,25,20191009
538570,ACHAL,0.77,0.77,0.77,0.77,25,20191009
538598,VISHAL,340,340,340,340,1,20191009
538607,TOYAMIND,1.65,1.65,1.65,1.65,27129,20191009
538608,DWITIYA,2.7,2.7,2.7,2.7,101,20191009
538634,VRL,28,30,28,28.5,187,20191009
538635,SNOWMAN,34.1,35.1,33.7,34.3,12950,20191009
538646,QGO,25.1,25.1,25.1,25.1,5,20191009
538647,PURSHOTTAM,17.5,17.5,17.5,17.5,61,20191009
538653,EML,0.48,0.48,0.47,0.47,2458,20191009
538666,SHARDACROP,276.75,284,266,277.1,658,20191009
538683,RELSENSEX,401.63,401.63,401.63,401.63,5,20191009
538685,SHEMAROO,251,259,248,254.05,1354,20191009
538706,ULTRACAB,57.7,57.8,55.75,56.3,19757,20191009
538707,RCCL,12.64,13.95,12.64,13.95,2047,20191009
538713,ATISHAY,60,60,59.25,59.5,87,20191009
538715,DHABRIYA,45,49,43.15,48.95,1540,20191009
538730,PDSMFL,322,322,321,321,110,20191009
538733,STARLIT,11.8,11.8,11.8,11.8,99,20191009
538734,CEINSYSTECH,70,70,70,70,43,20191009
538765,JSHL,10.8,11.09,9.73,10.54,215000,20191009
538772,NIYOGIN,48,50.5,45.15,50,15613,20191009
538778,AKASHDEEP,30,30,29,29,181,20191009
538787,GBFL,2.48,2.48,2.48,2.48,604,20191009
538795,SAPPL,155.1,183.4,155,166.2,282,20191009
538812,AANCHALISP,12.8,13.79,12.5,13.04,431407,20191009
538833,ANUBHAV,9.93,9.93,9.93,9.93,2,20191009
538834,MEL,8.46,9.3,8.46,9.3,252,20191009
538835,INTELLECT,179.2,183.8,176.4,181.5,15931,20191009
538836,MONTECARLO,229,233.65,226,226.4,356,20191009
538837,JSTL,18.15,18.25,18.1,18.2,1996,20191009
538858,CAMSONBIO,5.97,5.97,5.97,5.97,1850,20191009
538860,PANAFIC,0.28,0.28,0.27,0.27,14102,20191009
538868,CSL,5.2,5.2,5.2,5.2,5000,20191009
538882,EMERALD,9.03,9.95,9.03,9.95,204,20191009
538890,MKEXIM,9.45,9.45,8.55,8.93,2114,20191009
538891,MCLOUD,20.3,22.4,20.3,20.55,113327,20191009
538894,OCTAL,7.33,7.33,7.33,7.33,84,20191009
538896,KANCHI,266,278.15,266,277.4,1850,20191009
538921,RAFL,198.1,198.75,198.1,198.75,33750,20191009
538922,COSYN,23.2,23.7,22.3,22.95,1312,20191009
538942,MERCANTILE,6.68,6.68,6.55,6.66,911,20191009
538961,GENUSPAPER,5.32,5.32,4.93,5.08,20955,20191009
538962,MINDACORP,90.7,90.7,86.4,87.65,2384,20191009
538987,TALBROSENG,98.95,103,94.05,94.05,705,20191009
538992,SAPL,333,333,333,333,5,20191009
538993,PUROHITCON,5.32,5.32,5.32,5.32,101,20191009
539006,PTCIL,409,409,382.4,384.1,312,20191009
539009,GBLIL,2.12,2.16,2.08,2.16,29754,20191009
539011,CHENFERRO,13.11,13.11,13.11,13.11,100,20191009
539017,ASHFL,49.25,52,49.25,52,190,20191009
539018,BEEKAY,272,280,259,265,1453,20191009
539026,SSPNFIN,68.3,68.5,68.3,68.4,12000,20191009
539031,SETFBSE100,116,117,115.55,117,632,20191009
539032,FRASER,13.51,14,13.2,13.59,20761,20191009
539041,SVPHOUSING,11,11.4,11,11.4,17500,20191009
539042,AGIIL,62.7,62.7,62.7,62.7,1,20191009
539044,MANAKSTELTD,10.82,10.99,10.1,10.5,1058,20191009
539045,MNKALCOLTD,4.1,4.86,4.1,4.8,712,20191009
539046,MNKCMILTD,4.37,4.4,4.37,4.4,6,20191009
539056,ADLABS,2.85,2.85,2.65,2.65,5450,20191009
539083,INOXWIND,33.8,33.9,31.95,32.3,4168,20191009
539113,PML,1284,1284,1200.1,1250,20,20191009
539117,SUJALA,20.7,20.7,20.7,20.7,1,20191009
539118,VRLLOG,263.05,264.5,260.65,262.05,895,20191009
539122,BODHTREE,40.8,40.9,40,40.05,11795,20191009
539126,MEP,26.95,27.2,26.15,26.45,20325,20191009
539131,CLLIMITED,2.85,2.85,2.85,2.85,200,20191009
539141,UFO,135.25,148.45,135.25,145.45,1251,20191009
539143,PANTH,137.8,137.85,133.95,136.6,89190,20191009
539148,SHIVALIK,191.5,203,191.5,195.25,1878,20191009
539150,PNCINFRA,177.6,178,171.1,171.95,2083,20191009
539151,ARFIN,52.25,59.9,52.25,55,167,20191009
539175,INDRAIND,12.05,12.05,12.05,12.05,5,20191009
539176,HAWAENG,24.4,24.9,24.4,24.4,110,20191009
539177,AIIL,29,29,29,29,10,20191009
539195,POEL,28.35,28.45,28.35,28.45,106,20191009
539196,AEL,10.49,10.9,10.49,10.52,2536,20191009
539197,DEVHARI,3.45,3.45,3.45,3.45,250,20191009
539201,SATIA,711,743.95,711,729,731,20191009
539207,MANPASAND,7.1,7.1,7.05,7.1,176645,20191009
539219,MUL,278.7,279.1,277.55,278.95,56164,20191009
539221,SPORTKING,352,352,352,352,45,20191009
539223,AMBITION,15.5,15.5,14.5,14.5,11,20191009
539225,JIYAECO,42.3,44.2,41.6,41.8,153199,20191009
539226,RUDRA,99.95,100.95,97.05,100.3,1407,20191009
539228,GGPL,92.55,95,92.4,92.75,4277,20191009
539251,BALKRISHNA,25.25,25.25,25.25,25.25,223,20191009
539252,SCFL,2.85,2.85,2.85,2.85,2,20191009
539254,ADANITRANS,225.1,229.6,221.7,225.3,39724,20191009
539255,STARDELTA,86.6,86.6,86.6,86.6,10,20191009
539266,CONCRETE,5.7,5.7,5.7,5.7,32,20191009
539267,DRHABEEB,59.9,59.9,59.9,59.9,1,20191009
539268,SYNGENE,303.85,306.5,300.8,304.7,3591,20191009
539275,MSL,48,48.3,48,48.3,15000,20191009
539276,KAYA,352,352,337.65,342.45,2024,20191009
539278,SYMBIOX,0.23,0.23,0.23,0.23,400,20191009
539287,ORTINLAABS,10,10.34,9.66,10.08,3075,20191009
539289,MJCO,437.5,438.45,432,432.8,779,20191009
539290,BINDALAGRO,9.6,9.8,9.4,9.41,941,20191009
539301,ARVSMART,88,88,79.1,84.9,7485,20191009
539302,POWERMECH,660,692.15,626.05,673.3,4971,20191009
539309,RAMASTEEL,54.9,57.1,54.9,55,180,20191009
539310,TISL,2.7,3.26,2.7,3.01,1627037,20191009
539311,NFIL,15,15,15,15,2000,20191009
539312,UTISENSETF,398.1,399,395.22,399,35,20191009
539313,UTINIFTETF,1175,1190,1170,1180,19,20191009
539331,VETO,46.75,49.3,46.75,48.35,4458,20191009
539332,NAVKARCORP,32.55,35.4,32.5,34.55,40990,20191009
539334,SHREEPUSHK,96.25,97.95,94.95,96.9,1700,20191009
539336,GUJGAS,175,180,170,174.8,9840,20191009
539346,SADBHIN,43.5,44.15,41.5,41.65,4382,20191009
539351,PRABHAT,77.1,78.85,77.1,78.65,4943,20191009
539353,SALAUTO,156,156,156,156,15,20191009
539354,POLYSPIN,72,77.7,72,76.1,317,20191009
539359,PRITIKAUTO,92.1,97.95,90,95.1,4020,20191009
539363,SKC,14.15,14.3,13.76,14.24,5273,20191009
539398,VISHALBL,23.6,23.6,23.6,23.6,6750,20191009
539399,BELLACASA,110.25,119.95,110.2,110.85,224,20191009
539404,SATIN,282.7,284.15,275.85,278.45,316,20191009
539407,GENCON,70.5,72,68,70.7,2728,20191009
539435,RFSL,9.2,9.2,9.2,9.2,5,20191009
539436,COFFEEDAY,45.9,45.9,41.9,43.65,117152,20191009
539437,IDFCFIRSTB,37.5,38.75,37.1,38.4,1524463,20191009
539448,INDIGO,1820,1820,1764.1,1795.8,26374,20191009
539450,SHK,128.3,129.95,127.05,127.55,1669,20191009
539455,ARYAVAN,24.5,24.5,24.4,24.4,5500,20191009
539470,SHREEGANES,121.4,121.4,121.4,121.4,1,20191009
539480,LICNETFN50,117,117,115,115,2,20191009
539494,SMARTFIN,57.5,57.5,57.5,57.5,2,20191009
539516,HDFCNIFETF,1165,1180.88,1165,1180.88,79,20191009
539517,SXETF,3957.1,3999.36,3957.1,3999.36,26,20191009
539518,UDAYJEW,69.45,69.45,69.45,69.45,1,20191009
539520,SHAILJA,5.88,5.88,5.88,5.88,20,20191009
539522,GROVY,30,30,30,30,1000,20191009
539523,ALKEM,1927.75,1949.95,1912,1932.1,307,20191009
539524,LALPATHLAB,1341.8,1344.55,1313.35,1321.8,1368,20191009
539526,SCTL,28,31.5,28,30.9,4502,20191009
539528,AAYUSH,22.6,22.6,21.4,21.4,135,20191009
539542,LUXIND,1150.3,1185,1131.7,1175.1,615,20191009
539545,APOORVA,19.8,19.8,18.05,18.05,9,20191009
539551,NH,238,240.3,234,234,1138,20191009
539562,AARNAV,46,46,46,46,40,20191009
539570,ACEWIN,7.04,7.04,7.04,7.04,19200,20191009
539594,MISHTANN,25.3,25.3,25.3,25.3,514,20191009
539597,JSLHISAR,59.8,65.7,59.75,64.6,7252,20191009
539620,AINFRA,15.1,15.1,15.1,15.1,50,20191009
539621,BCLENTERPR,18.8,19.95,16.7,19.7,52128,20191009
539636,PRECAM,25,25.25,23.7,24.35,7956,20191009
539658,TEAMLEASE,2976.05,3028,2944.8,2996.5,3266,20191009
539660,SAHYOGMULT,201.6,202.9,197.5,202.25,7638,20191009
539669,RGF,1.87,1.87,1.87,1.87,2,20191009
539678,QUICKHEAL,116.9,121.85,113.45,117.9,10241,20191009
539686,KPEL,158.9,158.9,158.9,158.9,4730,20191009
539692,IFINSER,15.17,15.17,15.17,15.17,2,20191009
539724,HYPERSOFT,6.25,6.25,6.25,6.25,100,20191009
539725,GOKULAGRO,14.95,14.95,13.6,14,33332,20191009
539730,FREDUN,204,222.75,204,208.1,4857,20191009
539742,SIMBHALS,7,7.15,6.85,6.85,754,20191009
539770,DARJEELING,79.8,81.8,78,81.35,9563,20191009
539773,ADVIKCA,1.75,1.75,1.75,1.75,5,20191009
539784,LICNFNHGP,121,127,114.6,115.35,181,20191009
539785,PDMJEPAPER,16.1,16.3,16.1,16.1,71950,20191009
539787,HCG,104.65,107.25,104.65,107.25,144,20191009
539798,UMIYA,8.3,8.3,7.83,7.89,8845,20191009
539799,BHARATWIRE,25.05,25.55,25.05,25.55,556,20191009
539800,CHDCHEM,31.5,31.5,27.6,30.7,7502,20191009
539807,INFIBEAM,39.7,40.25,39.3,39.75,82154,20191009
539814,RADHEY,19,19,18,18.75,8017,20191009
539837,RPEL,110,110,110,110,200,20191009
539841,LANCER,43.9,44,42,43,1542,20191009
539844,EQUITAS,102.9,102.9,97.4,100.75,1234551,20191009
539854,HALDER,40.85,43,40.85,43,3,20191009
539861,SKIL,4.76,4.76,4.76,4.76,9999,20191009
539871,THYROCARE,496.35,504,487.2,500.75,1354,20191009
539872,BAJAJHCARE,173,175,173,175,62,20191009
539874,UJJIVAN,296.8,305.95,292.1,304.8,93907,20191009
539875,RSDFIN,29,29,29,29,20,20191009
539876,CROMPTON,254.05,261.7,252.2,259.15,12814,20191009
539883,PILANIINVS,1970,2012,1890,1912.5,1753,20191009
539884,DARSHANORNA,56.9,57.55,56.9,57.55,1116,20191009
539889,PARAGMILK,153.15,154.25,150.3,151.8,11616,20191009
539894,MADHAVIPL,189,190,189,190,500,20191009
539917,NAGARFERT,3.22,3.3,3.06,3.14,71742,20191009
539938,MIL,77,77,77,77,1,20191009
539939,YASHCHEM,95.05,99,94.5,97.6,14950,20191009
539940,MAXVIL,42.3,43.65,42.2,42.9,1224,20191009
539956,TAALENT,225.15,229.9,221.1,225.25,47,20191009
539957,MGL,900,917.9,894.4,912.6,54011,20191009
539962,QFSL,0.19,0.19,0.19,0.19,5,20191009
539963,ZEAL,80,95.85,80,95.85,40,20191009
539978,QUESS,461,473.9,460.25,470.3,3250,20191009
539979,DIGJAMLTD,1.02,1.02,1.02,1.02,2110,20191009
539980,ICICIMCAP,60.76,60.76,60.76,60.76,7,20191009
539981,MAXINDIA,63.55,66.85,63.45,64.85,2605,20191009
539982,ASYL,14.85,16.3,14.8,16.1,11868,20191009
539984,HUIL,679,679,650,675.95,255,20191009
539986,COMSYN,47,47,38.7,40.55,12321,20191009
539992,LLOYDSTEEL,0.5,0.52,0.45,0.48,751705,20191009
540005,LTI,1497,1510.95,1461.2,1501.05,33721,20191009
540006,EASTWEST,93.5,94.4,89.5,92.4,14331,20191009
540023,COLORCHIPS,28.5,31.4,28.5,31.4,27,20191009
540024,ASHARI,19,19,19,19,5,20191009
540025,ADVENZYMES,149.65,151.1,147.55,148.9,4781,20191009
540027,PTIL,380.2,385,372.5,376.1,260,20191009
540047,DBL,383.5,383.5,370.45,373.1,19112,20191009
540048,SPAL,209,209,203,203,205,20191009
540062,GOLDENCREST,18.5,19.25,18,18,33,20191009
540064,FRETAIL,379.4,379.95,372.85,375,15709,20191009
540065,RBLBANK,304,311.55,280.85,309.75,1482984,20191009
540071,CAMSONSEEDS,2.34,2.34,2.12,2.12,1252,20191009
540073,BLS,79.9,81,79.3,80.05,1865,20191009
540080,NARAYANI,32,33,30,31,8,20191009
540082,RSTL,13.35,13.35,13.35,13.35,3000,20191009
540083,TVVISION,1.7,1.7,1.7,1.7,3678,20191009
540108,TAHL,88,88,70.7,81.6,4407,20191009
540115,LTTS,1603,1605.8,1563.95,1578.15,2861,20191009
540124,GNA,223.55,230.6,223.5,229.1,4612,20191009
540133,ICICIPRULI,458,458,441.95,449.75,117801,20191009
540134,IISL,13.4,13.4,13.4,13.4,250,20191009
540135,ARCFIN,0.71,0.71,0.71,0.71,2,20191009
540136,HPL,38.05,41,38.05,40.45,1010,20191009
540143,SAGARSOFT,48.1,51.35,46.2,46.4,1567,20191009
540144,DRA,9.4,9.4,8.31,9.3,32500,20191009
540147,SHASHIJIT,30.5,30.5,30.5,30.5,4800,20191009
540151,DIKSAT,100,100,100,100,75000,20191009
540153,ENDURANCE,954.05,975,953.25,970.5,1060,20191009
540173,PNBHOUSING,553.75,554.05,540.3,547.55,5877,20191009
540175,REGENCY,28,28.85,28,28.85,16886,20191009
540180,VBL,612.4,621.8,612.4,618.75,1425,20191009
540192,LKPSEC,4.36,4.68,4.26,4.46,23289,20191009
540198,OSIAJEE,32.5,33.45,32.3,32.7,63021,20191009
540203,SFL,1246,1252.35,1230,1250,14,20191009
540205,AVL,21,21,21,21,18000,20191009
540210,TMRVL,13,13,12.12,12.16,535,20191009
540212,TCIEXP,691,695,688,690.4,3265,20191009
540222,LAURUSLABS,345,345,329.85,331.95,308,20191009
540253,SNTCL,9.04,9.04,9.03,9.04,54000,20191009
540259,SHANGAR,38.9,42.5,38.75,40.75,545,20191009
540268,DHANVARSHA,66,66.9,60.05,63,75144,20191009
540293,PRICOLLTD,32.25,32.95,32,32.85,1706,20191009
540311,JITFINFRA,7.1,7.25,6.7,6.9,1861,20191009
540332,TANVI,38.25,40,36.45,36.45,10000,20191009
540336,AXISE2GPG,10.46,11.35,10.46,11.35,3000,20191009
540358,RMC,25.25,30.5,23.25,23.25,22000,20191009
540360,LLFICL,117,120.3,117,120.15,76946,20191009
540361,DANUBE,6.6,6.6,6.6,6.6,8,20191009
540366,RADIOCITY,37.9,37.9,33.8,36.3,4148,20191009
540376,DMART,1855,1871.8,1803.9,1820.1,39391,20191009
540386,ONTIC,6.9,6.9,6.9,6.9,6000,20191009
540393,SMLT,13,13,12.5,13,14000,20191009
540395,CHEMCRUX,92,92,92,92,4000,20191009
540396,MANOMAY,32,34.4,32,34.4,12000,20191009
540401,MAXIMUS,43.7,45,43.7,44.85,17305,20191009
540403,CLEDUCATE,75,80,75,78.05,187,20191009
540404,PRIME,112,112,112,112,2000,20191009
540416,OCTAWARE,84.65,84.65,84.65,84.65,1600,20191009
540425,SHANKARA,278.45,294.35,266.5,281.7,17647,20191009
540469,IPRU2933,10.3,10.56,10.3,10.56,20,20191009
540497,SCHAND,61.1,62.8,60.1,60.15,1670,20191009
540530,HUDCO,32.5,33.5,32.05,33.15,68257,20191009
540544,PSPPROJECT,547,553.75,543,547.15,329,20191009
540545,BGJL,25.2,25.2,25.2,25.2,6900,20191009
540565,INDIGRID,94.8,94.8,94.41,94.67,37422,20191009
540570,SFIVL,20.35,20.35,18.55,20,1411,20191009
540575,STARCEMENT,92,92,88.9,90.15,1692,20191009
540590,RIDDHICORP,64,65.7,60,65.7,19225,20191009
540595,TEJASNET,81.75,84,79.45,80.4,7445,20191009
540596,ERIS,426,428.4,420,423.65,261,20191009
540597,CONTAINER,7.73,7.73,7.73,7.73,110,20191009
540602,GTPL,67,80.4,66.1,73.4,11263,20191009
540611,AUBANK,652.3,652.6,638.95,641.1,2059,20191009
540612,ICICILOVOL,89,89,88,88,2,20191009
540613,GEL,44.4,44.4,44.4,44.4,3000,20191009
540614,GGENG,26.7,33.3,25.25,27.35,17500,20191009
540615,7NR,123.6,124.55,123.6,124.55,89705,20191009
540616,ARTEMIS,47,47,46,46,238,20191009
540621,BHAGYAPROP,20.25,20.25,16.5,19.9,2582,20191009
540636,HEOF1100RG,9.1,9.1,9.1,9.1,2500,20191009
540642,SALASAR,109,109,102.1,103.75,2073,20191009
540647,GANGESSEC,34.9,34.9,34.2,34.25,556,20191009
540648,PALASHSEC,38,38,37.9,37.9,12,20191009
540649,AVADHSUGAR,265.4,269.1,256.5,263.7,5703,20191009
540650,MAGADHSUGAR,99.45,101.65,97,101.5,3179,20191009
540651,JIGAR,31.15,31.15,31.1,31.1,8000,20191009
540653,SINTEXPLAST,2.8,2.8,2.8,2.8,497654,20191009
540669,UTINEXT50,271,271,266,266,24,20191009
540673,SIS,835.2,857.85,826.8,848.7,55,20191009
540678,COCHINSHIP,330.9,338.4,330.45,335.8,9043,20191009
540679,SMSLIFE,295.1,309.5,285,298.8,908,20191009
540680,KIOCL,117.25,119.7,117.25,119.25,332,20191009
540691,ABCAPITAL,78.9,81.4,78.15,79.35,115493,20191009
540692,APEX,214.5,219.9,208.05,212.9,7507,20191009
540693,SHISHIND,39.5,39.5,39.5,39.5,4000,20191009
540694,ANG,33,33,33,33,1600,20191009
540697,AMFL,12.8,12.8,12.8,12.8,11200,20191009
540699,DIXON,2943.1,3025,2852.35,2973.9,905,20191009
540700,BRNL,63,64.05,62.9,63.8,249,20191009
540701,DCAL,160.1,160.25,153.2,156.95,2919,20191009
540702,LASA,17.55,17.55,17.1,17.3,14550,20191009
540709,RELHOME,3.13,3.28,3,3.28,181130,20191009
540710,CAPACITE,186.9,207.35,186.85,199.45,2795,20191009
540716,ICICIGI,1162.45,1174,1145.85,1168.1,9329,20191009
540719,SBILIFE,830,844.5,825,837.9,129525,20191009
540724,DIAMONDYD,845,876.3,845,853.25,86,20191009
540725,SISL,67.1,67.1,61.5,61.55,3000,20191009
540726,TTFL,83,83.05,82.55,82.55,4000,20191009
540729,VANTABIO,110,110,102,105,5250,20191009
540737,SGRL,68,68,68,68,9000,20191009
540738,STL,147,147,147,147,1000,20191009
540743,GODREJAGRO,469.1,479.05,467.55,477.8,3308,20191009
540744,MESCON,7.85,7.85,7.46,7.46,1189,20191009
540749,MASFIN,677,724.55,669.05,706.9,4573,20191009
540750,IEX,121.5,124.7,120.75,124,6838,20191009
540755,GICRE,219,219,209.8,214.5,3542,20191009
540756,KAARYAFSL,15,15,15,15,6000,20191009
540757,SCPL,124.8,124.8,124.8,124.8,800,20191009
540762,TIINDIA,380.1,380.8,372,375.1,2289,20191009
540767,RNAM,279.9,281.9,270.6,273.25,76784,20191009
540768,MAHLOG,350.25,360.45,350.1,360.35,1287,20191009
540769,NIACL,102.15,102.75,101.3,102.15,7435,20191009
540774,IFGLEXPOR,148.2,157.9,148.1,157.6,19,20191009
540775,KHADIM,220.2,234.9,205,228,2135,20191009
540776,5PAISA,156.55,168,156.55,164,206,20191009
540777,HDFCLIFE,576.2,586.7,573.9,580.4,117994,20191009
540782,SBRANDS,17.6,17.6,17.6,17.6,1000,20191009
540786,SHARIKA,28.25,28.25,28.25,28.25,3000,20191009
540787,ICICIB22,34,34.37,33.5,34.32,48990,20191009
540789,DNAMEDIA,0.38,0.38,0.38,0.38,1500,20191009
540793,HHOF1140RG,8.02,8.19,8.01,8.19,22152,20191009
540794,HHOF1140RD,8.21,8.21,7.91,8.03,2103,20191009
540795,DYNAMIC,37.5,39,37.5,39,9000,20191009
540796,RATNABHUMI,60.1,65,60,65,112000,20191009
540797,SHALBY,85,86.5,81.2,84.4,1744,20191009
540798,FSC,500,530,500,522.75,116,20191009
540799,DACEFRG,9.48,9.48,9.48,9.48,142,20191009
540809,MRCEXIM,2.1,2.1,2.05,2.08,24000,20191009
540821,SADHNA,13.12,13.12,13.12,13.12,50,20191009
540822,SANTOSHIND,332,332,319,320,30,20191009
540824,ASTRON,102.85,102.85,96.7,98.2,291253,20191009
540861,IPRU3018,8.6,8.6,8.53,8.58,4780,20191009
540879,APOLLO,70.05,71.9,65.15,68.85,3368,20191009
540900,NEWGEN,263.65,270.35,260.95,266.15,408,20191009
540902,AMBER,880,901.7,812,877.45,296,20191009
540903,CRPRISK,24,24,24,24,4000,20191009
540923,AML,2.31,2.31,2.31,2.31,6000,20191009
540935,GALAXYSURF,1440.25,1489.15,1440.25,1474.45,448,20191009
540945,FSSPL,3.49,3.49,3.49,3.49,8000,20191009
540947,IPRU3034,8.05,8.2,8.05,8.2,2000,20191009
540954,IWP,48,48,44,47.75,7338,20191009
540961,SHIVAMILLS,33.95,33.95,33.95,33.95,301,20191009
540975,ASTERDM,121,121,115.2,117.05,2553,20191009
540980,YSL,8504,8505,8002,8002,5,20191009
541005,KANCOTEA,33.25,33.25,33.25,33.25,10,20191009
541019,HGINFRA,214.7,217,207,215.85,20062,20191009
541083,INFLAME,112,116.95,100,116.85,5000,20191009
541092,ABSLRIF6RG,7.1,7.1,7.1,7.1,50,20191009
541096,BPLPHARMA,180,180,180,180,200,20191009
541097,LIQUIDETF,999.99,999.99,999.99,999.99,64,20191009
541143,BDL,289.95,290,284.75,286.7,3941,20191009
541153,BANDHANBNK,480.15,484,471,480.55,11984,20191009
541154,HAL,692.1,706,692.05,699.9,597,20191009
541161,KARDA,170.55,178.9,169.4,174.8,5918,20191009
541163,SANDHAR,230.1,244,230.1,233.55,210,20191009
541178,BENARA,18.95,18.95,16.6,17.6,36000,20191009
541179,ISEC,262,278,261.1,267.25,5359,20191009
541195,MIDHANI,120.05,125,120.05,123.5,5103,20191009
541206,OBCL,42,44,42,44,10000,20191009
541233,LEMONTREE,56.25,57,55.35,55.7,12543,20191009
541276,GARVIND,27,27,27,27,10000,20191009
541301,ORIENTELEC,160.05,166,158.2,161.9,2620,20191009
541302,DHRUV,34.8,36,34.8,36,8000,20191009
541303,AKSHAR,10.65,10.65,10.65,10.65,3000,20191009
541304,INDOUS,81.25,96,81.25,95,40000,20191009
541313,ICICI500,148,148.98,148,148.98,2,20191009
541336,INDOSTAR,223.9,232,209.4,218.1,2204,20191009
541347,PARVATI,1.11,1.12,1.07,1.12,25260,20191009
541352,MEGASTAR,50,50,50,50,2000,20191009
541353,INNOVATORS,32.45,32.45,30.1,31.5,12800,20191009
541400,ZIMLAB,100.05,106.95,100,101.65,461,20191009
541402,AFFORDABLE,70.3,70.3,70.3,70.3,1600,20191009
541403,DOLLAR,186.1,193,180,181.05,376,20191009
541445,WAA,27.15,27.15,27.15,27.15,1600,20191009
541450,ADANIGREEN,68,74.3,67.5,71.3,894584,20191009
541503,UNICK,22.4,22.4,22.4,22.4,1700,20191009
541540,SOLARA,369.45,372,363,366.5,690,20191009
541545,TALWGYM,4.71,4.71,4.48,4.48,2739,20191009
541546,GAYAHWS,0.27,0.27,0.27,0.27,6768,20191009
541556,RITES,262.3,263.8,259.8,261,15303,20191009
541557,FINEORG,1699.1,1748.85,1684.95,1714.75,342,20191009
541578,VARROC,439.5,448.2,434.25,443.9,898,20191009
541627,HITECHWIND,14.51,14.7,14.51,14.7,2400,20191009
541700,TCNSBRANDS,723,744.6,714.75,740.45,147,20191009
541701,SUPERSHAKT,369,369.95,369,369.5,1200,20191009
541702,ASHNI,1.57,1.57,1.54,1.57,32093,20191009
541725,IDFCEOS6RG,8.7,8.7,8.7,8.7,263,20191009
541729,HDFCAMC,2700,2798,2686.15,2707.05,56143,20191009
541741,TINNATFL,16,16,16,16,10,20191009
541770,CREDITACC,672.75,674.1,647.6,667.2,59794,20191009
541771,AMINTAN,0.91,0.91,0.91,0.91,2500,20191009
541804,IPRU3168,8.76,8.76,8.76,8.76,310,20191009
541809,ICICINXT50,26.57,26.57,26.57,26.57,34,20191009
541865,ASPL,29,29,29,29,4000,20191009
541890,SPACEINCUBA,0.27,0.27,0.27,0.27,5005,20191009
541929,SGIL,76,76,76,76,2000,20191009
541945,RANJEET,23,23,23,23,24000,20191009
541946,ICICILIQ,1000,1000,1000,1000,2,20191009
541956,IRCON,370,370,358,361.7,1314,20191009
541972,SETFSN50,300.14,303,300.14,303,208,20191009
541974,MANORAMA,290,320.95,290,320.95,19200,20191009
541983,INNOVATIVE,103.5,107.5,103.5,106,14000,20191009
541984,RIOSAG,8.7,9.79,8.7,8.7,4002,20191009
541988,AAVAS,1592.6,1617,1592.3,1601.9,436,20191009
542011,GRSE,173,174.6,170.4,171.4,11778,20191009
542025,SUNRETAIL,22.5,26.5,22.5,26.5,9000,20191009
542034,SMGOLD,29.25,29.25,29.25,29.25,4000,20191009
542057,BCPL,38,38.1,37.5,37.5,100000,20191009
542066,ADANIGAS,131.5,138.3,131.05,136.25,153089,20191009
542123,PHOSPHATE,51,51,51,51,15,20191009
542131,MAN50ETF,113.05,113.05,113.05,113.05,250,20191009
542141,TECHNOE,265,273,260,273,28,20191009
542156,IPRU3218,9.1,9.1,9.1,9.1,1309,20191009
542206,BTSYN,9.9,9.9,9.9,9.9,11,20191009
542216,DALBHARAT,784,786.8,765,770.9,1546,20191009
542230,ABSLNN50ET,265,266.04,265,266.04,2,20191009
542231,NILASPACES,1.12,1.14,1.07,1.09,19600,20191009
542233,TREJHARA,13.1,13.1,13,13,1520,20191009
542247,AXISCCGPG,9.07,9.07,9.07,9.07,155,20191009
542248,DECCAN,88,94,88,88,4800,20191009
542323,KPIGLOBAL,53.7,53.7,53.7,53.7,16000,20191009
542333,CESCVENTURE,332,349.5,326,338.75,2454,20191009
542337,SPENCER,67.05,69.9,66.5,68.8,7541,20191009
542351,GLOSTERLTD,644,669.5,615.6,656.25,194,20191009
542367,XELPMOC,61,69,61,69,164,20191009
542383,RITCO,54.9,54.9,54.9,54.9,1600,20191009
542399,CHALET,319.25,319.65,315.1,318,15536,20191009
542459,KRANTI,29.8,29.8,29.8,29.8,3000,20191009
542460,ANUP,440,465,436.1,454,369,20191009
542484,ARVINDFASN,422,432.5,420.5,423.35,669,20191009
542580,AARTECH,35.8,36,35.8,35.9,44000,20191009
542597,MSTC,89.05,94.95,89.05,91.5,3343,20191009
542602,EMBASSY,431.03,431.03,412.5,417.17,8400,20191009
542627,CHANDNIMACH,4.41,4.41,4.41,4.41,10,20191009
542628,NSL,24.5,24.5,24.5,24.5,3000,20191009
542641,CKFSL,0.63,0.63,0.6,0.6,2305,20191009
542649,RVNL,23.25,23.25,22.6,22.95,212435,20191009
542650,METROPOLIS,1255,1299,1241.95,1269.15,1712,20191009
542651,KPITTECH,94.9,96.7,94.6,95,5559,20191009
542652,POLYCAB,669.6,674.95,664.65,666.55,2859,20191009
542653,JINAAM,27.8,27.8,27.8,27.8,4000,20191009
542655,VIKASMCORP,3.9,3.94,3.6,3.88,332841,20191009
542665,NEOGEN,365,366,351,352.95,3247,20191009
542668,EVANS,209,210,209,210,8000,20191009
542669,BMW,18.4,18.6,18.4,18.5,1526,20191009
542670,ARTEMISELC,155,155.55,154,154.75,8000,20191009
542677,MAHESH,18.75,18.75,18.75,18.75,2,20191009
542678,CHCL,17,18.2,17,17.7,14000,20191009
542682,HARISH,36.55,38.9,36.25,36.3,2823,20191009
542683,SUICH,20.4,20.4,20.4,20.4,25600,20191009
542684,PPL,68.5,69.15,68,68.15,4337,20191009
542685,DGCONTENT,5.89,6,5.89,6,351,20191009
542721,ARL,33,33,33,33,160000,20191009
542724,EARUM,34,36.25,34,36.25,9000,20191009
542725,SBC,24.7,24.7,24.55,24.55,84000,20191009
542726,INDIAMART,1940,2304.65,1940,2261.55,46775,20191009
542727,CPML,28,28,28,28,4000,20191009
542729,DCMNVL,29.5,29.5,26.5,26.9,2148,20191009
542730,ICICIBANKN,282.9,291,282.9,291,137,20191009
542752,AFFLE,1120,1269.2,1094,1237.9,28755,20191009
542759,SPANDANA,929.85,971.95,926.1,964.2,5039,20191009
542760,SWSOLAR,602.95,602.95,582,592.05,1426,20191009
542771,NOVATEOR,40,42.5,39.85,41.5,180000,20191009
542772,IIFLWAM,1272.5,1272.5,1222.3,1226,773,20191009
542773,IIFLSEC,27,27,22,23.55,31586,20191009
542774,APMFINVEST,14.05,14.45,14.05,14.05,10965,20191009
542802,GALACTICO,23.2,23.2,23.05,23.05,54000,20191009
555555,ICICISENSX,400,405.13,400,405.13,20,20191009
570001,TATAMTRTDVR,53.25,53.75,51,53.5,413586,20191009
570002,FELDVR,18.55,18.55,18.4,18.4,897,20191009
570004,JISLBNDVR,13,13.45,12.45,12.45,9024,20191009
570005,SCAPDVR,0.46,0.46,0.46,0.46,8554,20191009
580001,STAN CHART,53,53,51.15,51.65,372,20191009
590003,KARUR VY(PS,57,59.9,57,59.1,12411,20191009
590005,TIDE WATE(PS,4559.6,4601,4543.3,4583.15,153,20191009
590006,AMRUTANJAN,335,345.95,334.05,338.55,1044,20191009
590013,XPRO INDI(PS,24,26,24,26,407,20191009
590018,HISARMET(PS,47.8,49.8,47.8,49.8,153,20191009
590021,BHARAT RA(PS,5880.4,5895.65,5797.1,5811.3,96,20191009
590024,FERT CHE(PS,38.15,39.45,38.15,39.15,6381,20191009
590025,GINNI FIL(PS,7.25,7.9,7.25,7.83,1984,20191009
590030,SOUTH PET(PS,18.65,19.45,18.05,18.2,22256,20191009
590031,DE NORA,246,246,204,206,191,20191009
590041,KAVERI TELE,2.39,2.39,2.39,2.39,76,20191009
590043,HARITA SEAT,410,410,395,403.45,852,20191009
590051,SAKSOFT LTD,244,244.5,236.15,244.25,1069,20191009
590057,PROSEED,0.34,0.35,0.34,0.35,3400,20191009
590062,ANDHRA SUGAR,268.5,271.75,266.5,270.45,1099,20191009
590065,INDIA MOTOR,1010,1012,976.6,997.7,604,20191009
590066,KCP LTD,64.95,66,62.1,65.05,6915,20191009
590068,KHAITAN INDI,23.85,23.85,23.85,23.85,11,20191009
590070,RADAAN MEDIA,1.01,1.2,1.01,1.11,160,20191009
590071,SUNDARAM FIN,1604.8,1615,1590,1603.3,58,20191009
590072,SUNDARAM BRK,250,251,250,251,16,20191009
590073,WHEELS INDIA,592,619.1,590.2,617,129,20191009
590075,LAMBODHARA T,29.8,31.9,28.15,29.65,625,20191009
590078,MAITHAN ALL,453.15,453.15,431.85,445.15,2905,20191009
590086,ORISSA MINE,879,879,851,857.8,908,20191009
590095,GOLDBEES,3358.5,3394.86,3358.5,3367.87,612,20191009
590096,LIQUIDBEES,1000,1000.01,999.99,1000.01,102688,20191009
590097,KOTAKGOLDETF,340,345.8,338.58,339.38,1004,20191009
590098,SBI GOLD ETS,3431,3455.5,3429,3429.48,127,20191009
590099,QUANTUM GOLD,1681,1687,1680,1680,478,20191009
590101,UTI GOLD ETF,3397,3419.99,3396.81,3414.95,234,20191009
590103,NIFTY BEES,1177.16,1195,1174,1194.37,1080,20191009
590104,JUNIOR BEES,272.6,276.72,271.67,276.12,524,20191009
590106,BANK BEES,2850,2943.47,2844.29,2935.82,279,20191009
590107,KOTAK PSU BK,213,228,212.51,218.31,3057,20191009
590108,PSUBNK BEES,234.15,245,233.95,244.97,102,20191009
590110,QUANTUM INDX,1140,1155,1140,1155,11,20191009
590122,ASHIKACR,38.6,38.6,38.3,38.6,113061,20191009
590126,GRADIENTE,0.88,0.92,0.84,0.84,24364,20191009
590134,MADRASFERT,20.25,21,20,20.45,7729,20191009
715004,ILFS1606PFA,336,336.01,336,336.01,20,20191009
717502,JSW NCPS,2.41,2.43,2.41,2.42,18491,20191009
717503,ZEE NCPS,5.25,5.25,5.2,5.23,1767337,20191009
800254,SGBAUG24,3680,3699,3663,3671.02,50,20191009
800258,SGB2016IIA,3640,3640,3640,3640,3,20191009
800259,SGB2016IIIA,3635.1,3635.1,3635.1,3635.1,11,20191009
800265,SGB2016IV,3601,3699,3601,3617.38,107,20191009
800275,SGBNOV25A,3645,3645,3645,3645,4,20191009
800289,SGBNOV26,3600,3606,3600,3606,30,20191009
800290,SGBDEC26,3500.01,3500.01,3500.01,3500.01,2,20191009
800295,SGBJUNE27,3650,3650,3650,3650,79,20191009
800301,SGBSEP27,4100,4100,4100,4100,5,20191009
890144,TATASTEELPP,34.25,35.35,32.8,33.15,89318,20191009
890145,IBVENTUREPP,23.5,28.2,20,27.95,121899,20191009
912333,ICIC-MMP3-1-,65000,65000,65000,65000,1,20191009
912356,ICIC-MMP3-11,60000,60000,60000,60000,1,20191009
934910,0SIFL18,1800,1830,1798,1800,368,20191009
934917,1075STF20,1065,1065,1065,1065,41,20191009
934950,0MFL19K,1960,1960,1960,1960,232,20191009
934965,0MFL20XI,1895,1895,1895,1895,68,20191009
935016,IIFLHFL202,997.25,1002,997.25,1001.41,24,20191009
935088,12ECL20I,980,980,963.01,963.01,731,20191009
935092,0ECL20III,1775,1775,1775,1775,10,20191009
935132,1015STFC21,1030,1036,1030,1036,48,20191009
935142,0STFC2021,1760,1760,1760,1760,66,20191009
935217,0MFL2021,1650,1650,1650,1650,110,20191009
935288,1072SREI19F,1000,1000,1000,1000,10,20191009
935290,1125SREI19G,1000,1011.11,1000,1011.11,100,20191009
935292,0SREI19H,1650.1,1660,1650,1657.34,278,20191009
935302,12MFL2020E,1000,1000,1000,1000,25,20191009
935361,1015ECL20,961,969,821,969,403,20191009
935363,1060ECL20,991,1019,991,1019,217,20191009
935383,849NTPC25,13.25,13.42,13.25,13.38,7780,20191009
935449,975SEFL20G,900,900,890,890,123,20191009
935461,1025SREI20,914.9,915,914.9,915,210,20191009
935463,1075SREI20,902,940,900,900,193,20191009
935574,753IRFC30,1138,1139.99,1138,1139.99,200,20191009
935576,750IRFC35,1164,1172,1164,1172,2000,20191009
935584,76NHAI31,1178,1180.01,1178,1179.56,3059,20191009
935618,774IREDA31,1200,1200,1200,1200,1100,20191009
935666,769NHAI31,1157,1158,1157,1157.99,410,20191009
935672,729HUDCO26,1100,1100,1100,1100,5,20191009
935674,769HUDCO31,1205,1215,1205,1210,3,20191009
935682,764IRFC31,1149,1150,1145.9,1148.85,3312,20191009
935688,729NABARD26,1130,1130,1130,1130,60,20191009
935690,764NABARD31,1192,1195.9,1189.99,1193.86,3720,20191009
935752,9MMFSL26,1037,1037,1037,1037,14,20191009
935782,975EHFL21,905,905,905,905,10,20191009
935786,957EHFL26,825,825,800,800,38,20191009
935810,925DHFL21B,320,350,320,350,36,20191009
935814,930DHFL26B,213,216.31,213,216.31,86,20191009
935836,915DHFL21B,325,325,325,325,50,20191009
935840,925DHFL23B,225,226,221.15,225.02,752,20191009
935852,89IBHFL21B,715,715,710.5,715,25,20191009
935898,10SIFL21,710,710,710,710,4,20191009
935924,912SEFL20B,900,977.8,900,977.8,110,20191009
935936,935SEFL22B,810,810,790,800,186,20191009
935954,9MFL20A,1060,1060,1060,1060,170,20191009
935974,10KFL20,990,990,990,990,85,20191009
936008,875MFL20B,1020,1020,1020,1020,350,20191009
936010,900MFL22A,979.99,992,979.99,980.09,152,20191009
936018,0MFL20,1190,1209,1190,1209,50,20191009
936048,805MMFSL32,944,944,944,944,29,20191009
936050,925SEFL22,740,750,740,750,99,20191009
936062,950SEFL27,665,700,590,590,317,20191009
936090,95KFL21,970,984,970,984,1000,20191009
936128,9ERFL23,815,815,815,815,10,20191009
936138,875MFL23,955,955,939,939,95,20191009
936152,0MFL23,1024,1024,1024,1024,100,20191009
936162,0KFL21D,1060.01,1060.01,1060,1060,350,20191009
936176,91SEFL21,801,801,790,790,51,20191009
936180,9SEFL23A,710,737.8,710,737.8,443,20191009
936186,92SEFL28,690,692.8,690,691.24,90,20191009
936196,865DHFL23,252,252,232.15,232.2,54,20191009
936202,856DHFL21,275,350,265.5,350,39,20191009
936206,910DHFL28,230,230,230,230,19,20191009
936216,925JMFCSL21,967,967,956,956,52,20191009
936222,911JMFCSL23,936,936,927,927,42,20191009
936224,975JMFCSL28,870,899,870,899,202,20191009
936228,893STFCL23,949.2,949.2,939.99,940,615,20191009
936230,903STFCL28,949,949,920.2,925.84,115,20191009
936232,91STFCL21,970.11,970.11,970.11,970.11,20,20191009
936234,93STFCL23,969.9,970,969.9,970,440,20191009
936238,0STFCL21F,1064.5,1070,1064.5,1070,193,20191009
936242,0EFL21,900,900,900,900,55,20191009
936244,945EFL21,879,879,864,864,101,20191009
936246,925EFL23,800,800,712.12,800,108,20191009
936248,0EFL23,763,763,763,763,4,20191009
936252,943EFL28,751,780,751,780,45,20191009
936254,985EFL28,750,750,750,750,1,20191009
936268,890ICCL21,691,700,691,699.9,23,20191009
936286,880TCFSL21,1016.11,1021.5,1016.11,1021.5,516,20191009
936290,890TCFSL23,1036,1041.9,1036,1041.9,874,20191009
936294,910TCFSL28,1059,1060,1058,1060,470,20191009
936296,975KFL20A,975.05,985,975.05,985,175,20191009
936314,96AHFL21,970,970,970,970,100,20191009
936316,925AHFL23,925,925,925,925,58,20191009
936318,965AHFL23,949,949,949,949,10,20191009
936320,935AHFL28,950,950,950,950,4,20191009
936324,912STFCL23,951,956,948,948.2,130,20191009
936328,940STFCL21,1045,1058.99,1045,1056.71,100,20191009
936330,950STFCL23,1035,1035,1035,1035,100,20191009
936334,STFCL21118,1050,1050,1035.05,1035.05,30,20191009
936360,10MFL23,1012,1012,1012,1012,1,20191009
936362,985MFL20,1036.02,1036.02,1036.02,1036.02,3,20191009
936364,10MFL21A,1030,1045,1020.1,1045,465,20191009
936366,1040MFL23,1062,1066,1062,1066,298,20191009
936376,10JMFCSL22,1004,1004,1004,1004,10,20191009
936386,981JMFCSL28,975,975,975,975,4,20191009
936388,1020EFL22,927,927,900,900,137,20191009
936390,EFL4JAN19,1000,1000,1000,1000,50,20191009
936396,EFL4JAN19A,797,797,796,796.29,35,20191009
936398,1015EFL29,932.33,932.33,920,931,236,20191009
936404,905MMFSL22,1129,1140,1054,1060,88,20191009
936408,915MMFSL24,1071.99,1072,1071.99,1072,52,20191009
936412,93MMFSL27,1090,1094,1090,1094,134,20191009
936422,981SEFL22,930,930,930,930,5,20191009
936424,1025SEFL22,920,920,920,920,29,20191009
936436,95KFLSR1,970,984,970,984,800,20191009
936438,0KFLSRII,1015.01,1015.01,1015,1015,140,20191009
936452,912STFCL24,940,960,938,938,552,20191009
936456,94STFCL22,1001.1,1015,1001.1,1010.11,284,20191009
936472,975IIFL24,905,905,905,905,10,20191009
936480,935MFL22,922.4,980,922.4,974.8,645,20191009
936482,975MFL24,990.02,995,916.1,995,62,20191009
936484,975MFL22A,995.21,995.21,995.2,995.2,60,20191009
936486,1015MFL24,1011,1011,1011,1011,10,20191009
936488,0MFL22,992,1000,992,999.29,110,20191009
936498,1040ICFL22,930,930,930,930,39,20191009
936512,91LTFL22,1035.03,1035.03,1035.03,1035.03,1,20191009
936520,925LTFL24,1179.99,1179.99,1179.99,1179.99,20,20191009
936532,898LTFL29,1084,1084,1060,1070,266,20191009
936538,975MFL24A,990,990,990,990,190,20191009
936540,950MFL21A,1026,1026,1020,1020,700,20191009
936546,0MFL21B,981.05,1016,980,1016,150,20191009
936548,0MFL22A,990,990,990,990,182,20191009
936574,905LTFL27,1075,1075,1075,1075,100,20191009
936580,925MMFL20,975,980,975,980,170,20191009
936594,0SCUF21,1002,1002,1002,1002,43,20191009
936598,926SCUF22,953,953,953,953,6,20191009
936604,935SCUF24,995,995,985,995,460,20191009
936628,1004MFL24,990,990,845,845,601,20191009
936654,0MHIL24,832.85,832.85,832.85,832.85,2,20191009
936662,1005SIFL22,881,881,880,880,79,20191009
936704,1004JMFPL24,970,970,970,970,10,20191009
936710,0EFL21A,900,900,900,900,10,20191009
936712,102EFL22,950,950,950,950,60,20191009
936716,995EFL24A,910,910,900,900,113,20191009
936718,104EFL24,840.5,930,840.5,930,15,20191009
936730,975MFL24AA,991,991,985.3,985.3,125,20191009
936732,95MFL21A,989,989,985,987.7,74,20191009
936752,995ICFL22,810,810,810,810,30,20191009
936782,922STF24,935.01,935.01,935,935.01,50,20191009
936802,845TCFS22,1020,1020,1020,1020,700,20191009
936806,85TCFS24,1030,1032,1030,1032,175,20191009
936810,865TCFS27,1037.75,1042,1037.75,1042,235,20191009
936816,0IIFL20,948,948,947.9,947.9,92,20191009
936856,0MMFL21A,948.1,949.15,948.1,949.15,55,20191009
936908,BILNCD,31,31,30.6,30.83,2754172,20191009
947146,TATA18MAR11,1045000,1045000,1045000,1045000,1,20191009
954379,EARCI8F601B,137678,137678,137678,137678,500,20191009
955457,95YBLPER,700000,700000,700000,700000,1,20191009
956637,875ABLPERA,1019996.46,1019996.46,1019996.46,1019996.46,60,20191009
957810,1015UPPCL28,953000,953000,953000,953000,1,20191009
958670,1175SIBL29,106332.88,106332.88,106332.88,106332.88,10,20191009
958788,1088CIFCPER,544481.4,544481.4,544481.4,544481.4,4,20191009
961699,IDFCFBLD1E,5020,5020,5020,5020,4,20191009
961703,SBIBIVR,11365,11397,11356.01,11366.28,101,20191009
961706,IIFCLBDIS2,1875,1875,1875,1875,20,20191009
961712,PFCBS2,9740,9750,9720,9730,20,20191009
961713,PFCBS3,5300,5300,5300,5300,4,20191009
961716,PFCBT1S2,9365,9365,9365,9365,4,20191009
961721,LTINF90122I,1065,1065,1053.02,1055.32,83,20191009
961722,LTINF9122II,1871,1884,1871,1874.52,151,20191009
961728,830NHAI27,1172.95,1172.95,1165,1165,2925,20191009
961729,820PFC2022,1063,1063,1062,1062,52,20191009
961733,HUDCO050322,1122,1149.9,1122,1149.9,50,20191009
961734,HUDCO050327,1191,1191,1191,1191,1,20191009
961736,870IDFCFBL,8850,8850,8825.01,8840,18,20191009
961737,870LNT22A,1034.9,1034.9,1034.9,1034.9,35,20191009
961738,870LNT22B,1788.05,1790.21,1788.01,1788.4,134,20191009
961739,890SREI17A,850,920,850,920,40,20191009
961743,793REC22,1067,1072,1067,1067,28793,20191009
961744,812REC27,1158,1158,1158,1158,150,20191009
961754,740IIFCL33,1211.5,1211.5,1211.5,1211.5,5000,20191009
961765,751HUDCO28,1150,1150,1150,1150,300,20191009
961776,846REC28,1399,1399,1399,1399,1,20191009
961784,839HUDCO23,1132,1132,1125,1125,100,20191009
961785,876HUDCO28,1210.5,1210.5,1204,1206.22,1030,20191009
961795,838IIFCL28,1235,1235,1235,1235,50,20191009
961798,875IIFCL33,1316,1316.1,1316,1316.1,100,20191009
961804,892PFC33,1374.5,1379,1371.1,1379,526,20191009
961810,891NTPC33,1395,1395,1395,1395,1,20191009
961814,876HUDCO24,1183,1195,1183,1194.99,200,20191009
961816,901HUDCO34,1377,1377,1377,1377,1,20191009
961822,891IIFCL34,1335,1335,1335,1335,1,20191009
961829,848IRFC24,1155,1155,1155,1155,150,20191009
961853,900KPL34,1325,1325,1325,1325,1,20191009
961895,880IIFCL29,1242,1250,1242,1245,444,20191009
972608,IFCI150910A,4690.01,4790,4690.01,4751.01,12,20191009
972655,IFCI010811B,19751,19800,19751,19800,20,20191009
972657,IFCI010811D,10094,10097,10010,10094.85,420,20191009
972660,IFCI310111A,5115,5117.11,5115,5117.11,24,20191009
972661,IFCI310111B,9486.81,9500,9486.81,9500,11,20191009
972704,IFCI121211A,8510.3,8510.3,8510.3,8510.3,2,20191009
972706,IFCI121211C,8600.01,8660.01,8600.01,8660.01,8,20191009
972713,IFCI150212A,8790,8997.3,8782,8997.3,30,20191009
972714,IFCI150212B,4830.01,4870,4830.01,4860,8,20191009
972715,IFCI150212C,8844,8844,8830,8830,6,20191009
972716,IFCI150212D,4925,4925,4682.01,4686.21,9,20191009
972719,IFCI310312A,7460.3,7510,7460.3,7500,12,20191009
972885,893PTCIF22A,9143.8,9152.66,9143.8,9152.66,9,20191009